Gaia, Inc. (GAIA) NASDAQ

Currency In USD

GAIA Historical Return

If you invested $1000 in Gaia, Inc. (GAIA) 10 years ago, it would be worth $192.25 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $142.56, while $1000 invested 1 year ago would be worth $250.9. This corresponds to total returns of -80.77%, -85.74%, -74.91%, respectively, with annualized returns of -15.2%, -32.28%, -74.91%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	1.36	1.39	1.39	1.42	1.33	96,254
September 30, 2026	1.38	1.32	1.32	1.4	1.32	16,637
September 29, 2026	1.41	1.39	1.39	1.46	1.38	66,475
September 28, 2026	1.32	1.42	1.42	1.45	1.32	181,316
September 25, 2026	1.31	1.3	1.3	1.42	1.29	105,945
September 24, 2026	1.25	1.33	1.33	1.34	1.25	103,799
September 23, 2026	1.26	1.24	1.24	1.28	1.24	43,387
September 22, 2026	1.25	1.29	1.29	1.3	1.25	21,783
September 21, 2026	1.31	1.24	1.24	1.31	1.24	61,449
September 18, 2026	1.28	1.32	1.32	1.32	1.26	51,839
September 17, 2026	1.25	1.28	1.28	1.29	1.24	35,652
September 16, 2026	1.27	1.24	1.24	1.32	1.19	163,316
September 15, 2026	1.23	1.28	1.28	1.3	1.21	111,257
September 11, 2026	1.46	1.35	1.35	1.46	1.31	258,315
September 10, 2026	1.49	1.46	1.46	1.5	1.45	58,166
September 09, 2026	1.61	1.49	1.49	1.64	1.48	33,764
September 08, 2026	1.61	1.54	1.54	1.61	1.51	57,348
September 04, 2026	1.71	1.6	1.6	1.76	1.6	117,698
September 03, 2026	1.68	1.68	1.68	1.79	1.62	0
September 02, 2026	1.53	1.67	1.67	1.72	1.52	206,290
September 01, 2026	1.55	1.53	1.53	1.55	1.51	12,073
August 31, 2026	1.6	1.56	1.56	1.6	1.54	59,838
August 28, 2026	1.59	1.55	1.55	1.66	1.55	35,793
August 27, 2026	1.55	1.59	1.59	1.62	1.5	120,557
August 26, 2026	1.53	1.56	1.56	1.57	1.51	28,810
August 25, 2026	1.5	1.54	1.54	1.57	1.5	44,173
August 24, 2026	1.47	1.47	1.47	1.54	1.47	0
August 21, 2026	1.44	1.46	1.46	1.46	1.4	78,872
August 20, 2026	1.5	1.44	1.44	1.51	1.44	64,535
August 19, 2026	1.46	1.51	1.51	1.54	1.4	0
August 18, 2026	1.51	1.46	1.46	1.53	1.42	0
August 17, 2026	1.4	1.51	1.51	1.55	1.4	115,253
August 14, 2026	1.31	1.46	1.46	1.48	1.31	304,330
August 13, 2026	1.24	1.31	1.31	1.31	1.16	0
August 12, 2026	1.3	1.21	1.21	1.31	1.21	0
August 11, 2026	1.56	1.24	1.24	1.6	1.2	0
August 10, 2026	1.92	1.9	1.9	1.95	1.88	47,208
August 07, 2026	1.9	1.91	1.91	1.98	1.9	27,619
August 06, 2026	1.89	1.9	1.9	2.01	1.88	35,549
August 05, 2026	1.93	1.9	1.9	1.95	1.87	29,738
August 04, 2026	1.87	1.91	1.91	1.94	1.87	36,410
August 03, 2026	1.85	1.87	1.87	1.88	1.83	15,723
July 31, 2026	1.87	1.85	1.85	1.91	1.82	23,889
July 30, 2026	1.85	1.85	1.85	1.87	1.82	39,100
July 29, 2026	1.86	1.84	1.84	1.89	1.83	39,016
July 28, 2026	1.93	1.88	1.88	1.93	1.87	20,622
July 27, 2026	1.87	1.9	1.9	1.93	1.87	34,998
July 23, 2026	1.94	1.86	1.86	1.95	1.82	142,500
July 22, 2026	2.05	1.92	1.92	2.05	1.91	66,195
July 21, 2026	2	2.04	2.04	2.08	1.94	317,479
July 20, 2026	2.01	2.01	2.01	2.07	1.98	118,140
July 17, 2026	2.05	2.03	2.03	2.08	2.01	48,582
July 16, 2026	2.19	2.06	2.06	2.19	2.05	40,052
July 15, 2026	2.14	2.14	2.14	2.18	2.08	72,212
July 14, 2026	2.16	2.08	2.08	2.16	2.08	44,877
July 13, 2026	2.14	2.13	2.13	2.18	2.09	59,929
July 10, 2026	2.06	2.14	2.14	2.14	2.02	74,747
July 09, 2026	2.02	2.06	2.06	2.08	2	124,499
July 08, 2026	2.07	2.01	2.01	2.08	1.98	140,489
July 07, 2026	2.1	2.08	2.08	2.15	2.06	62,329