Gaia, Inc. (GAIA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
GAIA Stock Price Trajectory (2011–2026)
As of February 26, 2026, Gaia, Inc. (GAIA) trades at $3.40, representing a -27.8% return over the past year. The stock has delivered a -18.6% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $30.73 on December 27, 2007. From this peak, GAIA has corrected -88.9%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers NFLX (-16.5% 1Y), IQ (-16.1% 1Y), and ROKU (+7.8% 1Y), GAIA has underperformed the peer group average. Compare GAIA vs NFLX →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-25 | 3.29 | 3.41 | 3.25 | 3.40 | 3 | +3.98% |
| 2026-02-24 | 3.15 | 3.28 | 3.15 | 3.27 | 3 | +5.83% |
| 2026-02-23 | 3.20 | 3.21 | 3.04 | 3.09 | 3 | -3.74% |
| 2026-02-20 | 3.21 | 3.27 | 3.18 | 3.21 | 3 | -0.31% |
| 2026-02-19 | 3.16 | 3.22 | 3.15 | 3.22 | 32K | +0.94% |
| 2026-02-18 | 3.18 | 3.23 | 3.08 | 3.19 | 54K | +0.63% |
| 2026-02-17 | 3.20 | 3.22 | 3.17 | 3.17 | 2K | -3.06% |
| 2026-02-13 | 3.13 | 3.28 | 3.00 | 3.27 | 113K | +7.57% |
| 2026-02-12 | 3.15 | 3.15 | 2.95 | 3.04 | 109K | -3.49% |
| 2026-02-11 | 3.13 | 3.17 | 3.00 | 3.15 | 143K | +0.64% |
| 2026-02-10 | 3.18 | 3.31 | 3.13 | 3.13 | 67K | -1.57% |
| 2026-02-09 | 3.23 | 3.25 | 3.11 | 3.18 | 68K | -1.55% |
| 2026-02-06 | 3.20 | 3.31 | 3.19 | 3.23 | 41K | +1.89% |
| 2026-02-05 | 3.32 | 3.32 | 3.13 | 3.17 | 70K | -4.80% |
| 2026-02-04 | 3.41 | 3.45 | 3.29 | 3.33 | 40K | -0.30% |
| 2026-02-03 | 3.50 | 3.50 | 3.29 | 3.34 | 64K | -4.84% |
| 2026-02-02 | 3.36 | 3.58 | 3.36 | 3.51 | 45K | +3.54% |
| 2026-01-30 | 3.38 | 3.41 | 3.27 | 3.39 | 60K | -1.17% |
| 2026-01-29 | 3.50 | 3.50 | 3.35 | 3.43 | 33K | -1.15% |
| 2026-01-28 | 3.61 | 3.64 | 3.31 | 3.47 | 120K | -3.34% |
| 2026-01-27 | 3.62 | 3.63 | 3.48 | 3.59 | 45K | -0.55% |
| 2026-01-26 | 3.79 | 3.79 | 3.55 | 3.61 | 42K | -5.25% |
| 2026-01-24 | 3.71 | 3.85 | 3.60 | 3.81 | 116K | 0.00% |
| 2026-01-23 | 3.71 | 3.86 | 3.61 | 3.81 | 116K | +2.42% |
| 2026-01-22 | 3.67 | 3.76 | 3.64 | 3.72 | 54K | +1.36% |
| 2026-01-21 | 3.59 | 3.71 | 3.54 | 3.67 | 73K | +2.80% |
| 2026-01-20 | 3.75 | 3.83 | 3.55 | 3.57 | 68K | -6.05% |
| 2026-01-16 | 3.67 | 4.26 | 3.67 | 3.80 | 289K | +3.83% |
| 2026-01-15 | 3.84 | 3.84 | 3.65 | 3.66 | 22K | -2.40% |
| 2026-01-14 | 3.88 | 3.99 | 3.65 | 3.75 | 41K | -4.09% |
See GAIA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GAIA Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare GAIA vs NFLX
See how GAIA stacks up against sector leader Netflix, Inc..
Start ComparisonFrequently Asked Questions
How has GAIA stock performed recently?
GAIA declined -27.8% over the past year, below its 5-year annualized CAGR of -18.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GAIA's all-time high price?
Gaia, Inc. reached $30.73 on 2007-12-27. The 52-week high is $6.39. Current 1-year return of -27.8% places the stock further from historical peaks.
Where can I download GAIA historical price data?
This page provides GAIA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.