MetaCap

Gaia Stock Price History

NASDAQ: GAIAConsumer DiscretionaryMovies/EntertainmentUSD

1.33-0.07 (-5.00%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GAIA price history at a glance

The price history for Gaia (GAIA) on this page begins on October 25, 1999, when the stock closed at $6.38; it most recently closed at $1.33 on October 5, 2026. The highest price in this record is $30.73, reached on December 24, 2007; the latest close is 95.7% below that peak. Across the 26 complete calendar years in the table, GAIA finished higher in 14 and lower in 12. Its best year was 2005 (+119.7%) and its worst was 2008 (-83.2%).

Over roughly 27 years the share price changed -79.1%, a -5.7% compound annual price return (excluding dividends). In the last 12 months alone, GAIA has lost 77.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1999
$30.73
Date of high
Dec 24, 2007
Low since 1999
$1.16
Date of low
Aug 10, 2026
52-week high
$6.25
52-week low
$1.16
IPO year
1999
Last close
$1.33

GAIA returns

1 week

-4.32%

1 month

-10.74%

3 months

-37.85%

6 months

-53.17%

Year to date

-63.36%

1 year

-77.83%

3 years

-52.50%

5 years

-85.96%

GAIA price return, excluding dividends.

GAIA annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.33-62.00%
20253.50-22.57%
20244.52+67.41%
20232.70+13.45%
20222.38-72.23%
20218.57-13.26%
20209.88+26.18%
20197.83-25.57%
201810.52-15.16%
201712.40+43.35%
20168.65+38.62%
20156.24-11.11%
20147.02+2.63%
20136.84+114.42%
20123.19-1.54%
20113.24-57.92%
20107.70+0.13%
20097.69+74.38%
20084.41-83.24%
200726.31+92.32%
200613.68+1.26%
200513.51+119.67%
20046.15+2.50%
20036.00-44.03%
200210.72-51.07%
200121.91+41.93%
200015.44-2.76%
1999*15.88+149.02%

* Partial year: the record begins after the start of 1999; return measured from the first available close.

2026 return is year to date.

GAIA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.401.411.321.33-5.00%
1.381.411.331.400.00%
1.441.441.391.40-0.71%
1.401.411.391.41+0.71%
1.371.421.371.40+0.72%
1.411.461.381.390.00%
1.361.421.331.39+5.30%
1.381.401.321.32-5.04%
1.411.461.381.39-2.11%
1.321.461.311.42+9.23%
1.311.421.291.30-2.26%
1.261.341.261.33+7.26%
1.261.281.241.24-3.88%
1.241.301.241.29+4.03%
1.311.321.241.24-6.06%
1.291.321.251.32+3.13%
1.251.291.241.28+3.23%
1.271.321.191.24-3.13%
1.231.301.211.28+4.07%
1.321.351.221.23-8.89%
1.461.461.311.35-7.53%
1.491.501.441.46-2.01%
1.611.641.481.49-3.25%
1.611.611.511.54-3.75%
1.711.761.601.60-4.76%
1.681.791.621.68+0.60%
1.531.721.521.67+9.15%
1.551.551.511.53-1.92%
1.541.581.541.56+0.65%
1.591.661.551.55-2.52%
1.551.621.501.59+1.92%
1.531.571.511.56+1.30%
1.481.571.481.54+4.76%
1.441.541.441.47+0.68%
1.441.461.401.46+1.39%
1.501.511.441.44-4.64%
1.461.541.401.51+3.42%
1.511.531.421.46-3.31%
1.401.551.401.51+3.42%
1.311.481.311.46+11.45%
1.241.311.161.31+8.26%
1.301.311.201.21-2.42%
1.601.601.201.24-34.74%
1.881.951.881.90-0.52%
1.901.981.881.91+0.53%
1.892.011.881.900.00%
1.931.951.871.90-0.52%
1.871.941.871.91+2.14%
1.851.881.831.87+1.08%
1.871.911.821.850.00%
1.851.871.821.85+0.54%
1.861.891.831.84-2.13%
1.931.931.871.88-1.05%
1.871.931.871.90+1.60%
1.871.911.861.87+0.54%
1.941.951.821.86-3.12%
2.052.051.911.92-5.88%
2.002.081.942.04+1.49%
2.012.071.982.01-0.99%
2.052.082.012.03-1.46%
2.192.192.052.06-3.74%
2.082.182.082.14+2.88%
2.162.162.082.08-2.35%
2.142.182.092.13-0.47%
2.062.142.022.14+3.88%
2.022.082.002.06+2.49%
2.072.081.982.01-3.37%
2.102.152.062.08-0.48%
2.082.152.042.09+0.48%
2.072.142.062.08+0.97%
2.102.212.062.06-1.90%
2.142.142.032.10-1.41%
2.152.192.042.13+2.40%
2.202.382.042.08-8.37%
2.372.412.242.27-3.81%
2.412.542.332.36-1.26%
2.332.522.332.39+2.58%
2.392.542.322.33-2.10%
2.372.442.352.38+1.71%
2.422.442.332.34-1.27%
2.482.502.372.37-5.58%
2.562.602.492.51+0.40%
2.552.582.502.50-1.96%
2.642.652.482.55-3.41%
2.522.752.522.64+4.76%
2.362.562.362.52+6.78%
2.352.432.312.36+0.43%
2.412.422.322.35-2.89%
2.282.462.282.42+7.08%
2.322.332.232.26-2.59%
2.382.382.292.32-2.52%
2.352.392.302.38+1.71%
2.422.422.332.34-4.49%
2.392.452.362.45+1.66%
2.372.422.312.41+1.26%
2.482.502.342.38-4.42%
2.362.492.362.49+5.06%
2.512.522.372.37-7.78%
2.402.602.402.57+6.20%
2.392.422.362.42+0.41%
2.412.452.362.41+1.69%
2.522.522.362.37-6.32%
2.512.552.452.530.00%
2.482.562.402.53+0.80%
2.352.562.302.51+7.73%
2.562.562.322.33-8.98%
2.452.682.332.56+3.23%
2.472.492.422.48-0.80%
2.582.652.452.50-2.34%
2.863.012.552.56-17.95%
3.213.283.093.12-4.29%
3.103.313.103.26+4.15%
2.983.142.983.13+4.68%
3.073.102.962.99-3.86%
3.033.133.033.11+1.63%
3.033.123.023.06+0.33%
2.973.052.963.05+1.67%
2.973.052.963.000.00%
2.923.012.923.00+2.39%
2.893.072.892.930.00%
2.912.982.852.93+0.34%
2.782.922.782.92+5.80%
2.792.812.692.76-1.43%
2.762.842.692.80+0.72%
2.862.882.732.78-2.80%
2.832.882.772.86+0.70%
2.742.842.722.84+2.90%
2.742.812.692.76-1.08%
2.652.802.652.79+7.31%
2.582.602.522.60+0.78%
2.562.692.542.58+0.78%
2.592.592.452.56-2.66%
2.772.772.612.63-5.05%
2.752.772.712.77+1.47%
2.742.772.702.730.00%
2.812.852.732.73-3.53%
2.802.902.722.83+1.07%
2.872.872.772.80-1.75%
2.932.982.842.85-3.72%
3.003.102.922.96-0.67%
2.883.012.782.98+3.83%
2.983.012.782.87-4.33%
3.063.082.983.00-2.91%
3.213.213.053.09-2.52%
3.153.203.033.17+1.60%
3.123.183.063.12-0.64%
3.233.393.113.14-3.98%
3.083.403.053.27+6.86%
3.273.333.003.06-6.99%
3.233.293.083.29+1.54%
3.113.323.013.24+1.89%
3.323.323.123.18-4.50%
3.213.343.183.33+4.72%
3.173.323.013.18-4.22%
3.313.403.253.32-2.06%
3.323.433.323.39+0.89%
3.403.523.343.36-1.18%
3.293.413.223.40+3.98%
3.103.283.073.27+5.83%
3.203.213.043.09-3.74%
3.223.263.183.21-0.31%
3.163.233.153.22+0.94%
3.183.233.083.19+0.31%
3.283.283.143.18-2.75%
3.133.283.003.27+7.57%
3.153.152.953.04-3.49%
3.133.173.003.15+0.64%
3.183.313.133.13-1.57%
3.233.253.113.18-1.55%
3.203.313.193.23+1.89%
3.323.323.133.17-4.80%
3.413.453.293.33-0.30%
3.503.503.293.34-4.84%
3.363.583.363.51+3.54%
3.383.413.273.39-1.17%
3.503.503.353.43-1.15%
3.613.643.313.47-3.34%
3.623.633.483.59-0.55%
3.793.793.553.61-5.25%
3.713.863.613.81+2.42%
3.673.763.643.72+1.36%
3.593.713.543.67+2.80%
3.753.833.553.57-6.05%
3.674.263.673.80+3.83%
3.843.843.653.66-2.40%
3.883.993.653.75-4.09%
3.683.983.683.91+7.12%
3.613.673.543.65+0.55%
3.503.693.453.63+3.71%
3.503.563.373.50-0.85%
3.443.593.283.53+3.22%
3.513.533.353.42-2.56%
3.493.603.413.51+0.29%
3.673.693.443.50-3.58%
3.623.683.603.63-0.27%
3.633.723.603.64+0.28%
3.703.763.603.63-3.46%
3.693.783.593.76+1.08%
3.703.803.683.72+1.09%
3.663.813.393.680.00%
3.783.823.653.68-2.65%
3.944.053.783.78-2.07%
3.833.953.763.86+0.78%
4.104.103.813.83-5.43%
3.974.233.834.05+1.76%
4.044.043.893.98-1.49%
3.954.093.884.04+2.54%
3.743.973.663.94+5.63%
3.523.773.523.73+5.97%
3.453.843.453.52+2.92%
3.593.643.383.42-3.12%
3.353.703.323.53+5.37%
3.263.373.163.35+2.13%
3.403.403.163.28-3.53%
3.593.593.333.40-5.29%
3.823.823.533.59-6.75%
3.853.893.793.85+0.52%
3.883.883.653.83-2.05%
3.933.943.713.91-0.26%
4.024.023.863.92-2.97%
3.924.053.854.04+3.06%
3.984.023.833.92-1.51%
4.004.013.903.98-1.24%
3.904.093.904.03+2.81%
3.964.003.923.92-1.51%
4.024.093.923.98-1.73%
4.354.353.974.05-7.11%
4.374.484.334.36+0.46%
4.374.474.314.340.00%
4.234.384.234.34+2.84%
4.274.294.174.22-0.71%
4.474.474.074.25-5.76%
4.634.704.344.51-2.17%
5.055.054.454.61-8.71%
4.955.144.935.05+1.20%
4.995.144.764.99-0.20%
4.905.064.595.00+1.21%
5.285.284.864.94-6.97%
5.625.625.265.31-5.52%
5.835.955.615.62-2.26%
5.855.975.715.75-2.87%
6.036.035.805.92-1.33%
6.136.135.946.00-2.12%
6.056.255.896.13+0.82%
5.736.165.706.08+7.80%
5.735.785.625.64-2.93%
6.126.125.755.81-5.22%
6.176.185.966.13-0.65%
5.956.185.816.17+1.31%
6.076.175.906.09+1.50%
6.276.306.006.00—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GAIA chart for longer ranges.