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 $154.32 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $122.19, while $1000 invested 1 year ago would be worth $288.02. This corresponds to total returns of -84.57%, -87.78%, -71.2%, respectively, with annualized returns of -17.04%, -34.31%, -71.2%.

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
November 10, 2026	1.31	1.25	1.25	1.31	1.23	51,406
November 09, 2026	1.29	1.28	1.28	1.3	1.27	21,414
November 06, 2026	1.26	1.3	1.3	1.3	1.25	22,594
November 05, 2026	1.25	1.28	1.28	1.28	1.25	90,496
November 04, 2026	1.3	1.28	1.28	1.3	1.28	116,907
November 03, 2026	1.37	1.29	1.29	1.39	1.26	128,023
November 02, 2026	1.45	1.45	1.45	1.47	1.44	128,534
October 30, 2026	1.43	1.45	1.45	1.46	1.38	79,270
October 29, 2026	1.43	1.44	1.44	1.46	1.42	95,189
October 28, 2026	1.37	1.44	1.44	1.47	1.34	111,636
October 27, 2026	1.27	1.38	1.38	1.42	1.27	98,810
October 26, 2026	1.36	1.27	1.27	1.39	1.27	68,702
October 23, 2026	1.42	1.43	1.43	1.45	1.42	34,236
October 22, 2026	1.41	1.42	1.42	1.45	1.36	133,432
October 21, 2026	1.38	1.42	1.42	1.44	1.35	75,995
October 20, 2026	1.3	1.4	1.4	1.42	1.3	143,967
October 19, 2026	1.35	1.29	1.29	1.4	1.29	156,375
October 16, 2026	1.36	1.37	1.37	1.38	1.32	55,960
October 15, 2026	1.29	1.35	1.35	1.36	1.25	93,296
October 14, 2026	1.33	1.31	1.31	1.34	1.24	276,576
October 13, 2026	1.26	1.25	1.25	1.29	1.2	101,244
October 12, 2026	1.34	1.26	1.26	1.35	1.26	37,062
October 09, 2026	1.4	1.33	1.33	1.4	1.32	32,530
October 08, 2026	1.38	1.4	1.4	1.41	1.33	99,159
October 07, 2026	1.44	1.4	1.4	1.44	1.4	61,725
October 06, 2026	1.4	1.41	1.41	1.41	1.39	48,883
October 05, 2026	1.37	1.4	1.4	1.42	1.37	55,481
October 02, 2026	1.41	1.39	1.39	1.46	1.38	71,008
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