Gaia, Inc. (GAIA) NASDAQ

2.32

-0.06(-2.52%)

Updated at June 02 04:00PM

Currency In USD

GAIA Historical Return

If you invested $1000 in Gaia, Inc. (GAIA) 10 years ago, it would be worth $304.86 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $181.96, while $1000 invested 1 year ago would be worth $446.15. This corresponds to total returns of -69.51%, -81.8%, -55.38%, respectively, with annualized returns of -11.19%, -28.87%, -55.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GAIA Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 01, 20262.352.382.382.392.356,126
May 29, 20262.422.342.342.422.3365,446
May 28, 20262.392.452.452.452.3658,796
May 27, 20262.352.412.412.422.3148,586
May 26, 20262.482.382.382.52.34131,586
May 22, 20262.362.492.492.492.36115,915
May 21, 20262.512.372.372.522.3783,803
May 20, 20262.42.572.572.62.4107,743
May 19, 20262.392.422.422.422.3650,406
May 18, 20262.412.412.412.452.3651,223
May 15, 20262.522.372.372.522.36107,294
May 14, 20262.512.532.532.552.4562,971
May 13, 20262.482.532.532.562.479,712
May 12, 20262.352.512.512.562.3138,347
May 11, 20262.562.332.332.562.32105,757
May 08, 20262.452.562.562.682.33235,693
May 07, 20262.472.482.482.492.4269,695
May 06, 20262.582.52.52.652.44140,313
May 05, 20262.862.562.563.012.55149,824
May 04, 20263.213.123.123.283.0963,798
May 01, 20263.13.263.263.313.171,524
April 30, 20262.983.133.133.142.9847,819
April 29, 20263.072.992.993.12.9632,935
April 28, 20263.033.113.113.133.0349,373
April 27, 20263.033.063.063.123.0231,295
April 24, 20262.973.053.053.052.9621,956
April 23, 20262.97333.052.9622,133
April 22, 20262.92333.012.9261,898
April 21, 20262.892.932.933.072.8959,240
April 20, 20262.912.932.932.982.8576,127
April 17, 20262.782.922.922.922.78103,951
April 16, 20262.792.762.762.812.6978,232
April 15, 20262.762.82.82.842.6971,996
April 14, 20262.862.782.782.882.7381,568
April 13, 20262.832.862.862.882.7733,555
April 10, 20262.742.842.842.842.7234,198
April 09, 20262.742.762.762.812.6942,259
April 08, 20262.652.792.792.82.6587,106
April 07, 20262.582.62.62.62.5253,843
April 06, 20262.562.582.582.692.5492,843
April 02, 20262.592.562.562.592.44120,562
April 01, 20262.772.632.632.772.61102,628
March 31, 20262.752.772.772.772.7129,228
March 30, 20262.742.732.732.762.6950,774
March 27, 20262.812.732.732.852.7334,324
March 26, 20262.82.832.832.92.7252,261
March 25, 20262.872.82.82.872.7736,458
March 24, 20262.932.852.852.982.8450,801
March 23, 202632.962.963.12.92129,884
March 20, 20262.862.982.983.012.78143,359
March 19, 20262.982.872.873.012.78142,429
March 18, 20263.06333.082.9896,258
March 17, 20263.213.093.093.213.0571,330
March 16, 20263.153.173.173.23.0375,579
March 13, 20263.123.123.123.183.0666,389
March 12, 20263.233.143.143.393.1152,802
March 11, 20263.083.273.273.43.05150,576
March 10, 20263.273.063.063.33376,896
March 09, 20263.233.293.293.293.0858,166
March 06, 20263.113.243.243.323.01127,615
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved