stockNASDAQ: GAIA • 6 Months Updates
Gaia Inc. (GAIA) 6 Months
Showing Closing Date Range from May 3 to Oct 30, 2026.
Investor Relations:ir.gaia.com
Price & Performance Trajectory
Gaia Inc.NASDAQ: GAIA
Latest Close
$1.45
6 Months Updates Trajectory
Showing Closing Date Range from May 3 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGAIA session performance
✓ Latest Close USD
$1.45
Latest session close
$-1.67vs period start
Period Return % % GAIN
-53.53%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$3.28 / $1.16
Period range envelope
$2.12channel spread
Total Volume SHARES
16.67M
Period turnover
Avg: 136.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(122 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $1.45 | +0.69% | $1.46 | $1.38 | 79.3K |
| Oct 29, 2026 | $1.44 | +0.00% | $1.46 | $1.42 | 95.2K |
| Oct 28, 2026 | $1.44 | +4.35% | $1.47 | $1.34 | 111.6K |
| Oct 27, 2026 | $1.38 | +8.24% | $1.42 | $1.27 | 98.8K |
| Oct 26, 2026 | $1.28 | -10.84% | $1.39 | $1.28 | 68.7K |
| Oct 23, 2026 | $1.43 | +0.70% | $1.45 | $1.42 | 34.2K |
| Oct 22, 2026 | $1.42 | +0.00% | $1.45 | $1.36 | 133.4K |
| Oct 21, 2026 | $1.42 | +1.43% | $1.44 | $1.35 | 76.0K |
| Oct 20, 2026 | $1.40 | +8.53% | $1.42 | $1.30 | 144.0K |
| Oct 19, 2026 | $1.29 | -5.84% | $1.40 | $1.29 | 156.4K |
| Oct 16, 2026 | $1.37 | +1.48% | $1.38 | $1.32 | 56.0K |
| Oct 15, 2026 | $1.35 | +3.05% | $1.36 | $1.25 | 93.3K |
| Oct 14, 2026 | $1.31 | +4.80% | $1.33 | $1.24 | 276.6K |
| Oct 13, 2026 | $1.25 | -0.79% | $1.29 | $1.20 | 101.2K |
| Oct 12, 2026 | $1.26 | -5.26% | $1.35 | $1.26 | 37.1K |
Page 1 of 9