stockNASDAQ: GAIA • 28 Days Updates
Gaia Inc. (GAIA)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.gaia.com
Price & Performance Trajectory
Gaia Inc.NASDAQ: GAIA
Latest Close
$1.33
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGAIA session performance
✓ Latest Close USD
$1.33
Latest session close
$-0.02vs period start
Period Return % % GAIN
-1.48%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.46 / $1.19
Period range envelope
$0.27channel spread
Total Volume SHARES
1.46M
Period turnover
Avg: 85.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $1.33 | -5.00% | $1.41 | $1.32 | 32.5K |
| Oct 08, 2026 | $1.40 | +0.00% | $1.41 | $1.33 | 99.2K |
| Oct 07, 2026 | $1.40 | -0.71% | $1.44 | $1.39 | 61.7K |
| Oct 06, 2026 | $1.41 | +0.71% | $1.41 | $1.39 | 48.9K |
| Oct 05, 2026 | $1.40 | +0.72% | $1.42 | $1.37 | 55.5K |
| Oct 02, 2026 | $1.39 | +0.00% | $1.46 | $1.38 | 71.0K |
| Sep 25, 2026 | $1.30 | -2.26% | $1.42 | $1.29 | 105.9K |
| Sep 24, 2026 | $1.33 | +7.26% | $1.34 | $1.26 | 103.8K |
| Sep 23, 2026 | $1.24 | -3.88% | $1.28 | $1.24 | 43.4K |
| Sep 22, 2026 | $1.29 | +4.03% | $1.30 | $1.24 | 21.8K |
| Sep 21, 2026 | $1.24 | -6.06% | $1.32 | $1.24 | 61.4K |
| Sep 18, 2026 | $1.32 | +3.13% | $1.32 | $1.25 | 51.8K |
| Sep 17, 2026 | $1.28 | +3.23% | $1.29 | $1.24 | 35.7K |
| Sep 16, 2026 | $1.24 | -3.13% | $1.32 | $1.19 | 163.3K |
| Sep 15, 2026 | $1.28 | +4.07% | $1.30 | $1.21 | 111.3K |
Page 1 of 2