Gaia, Inc. (GAIA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GAIA Historical Performance
Short-Term Returns
GAIA Stock Price Trajectory (2011–2026)
As of May 8, 2026, Gaia, Inc. (GAIA) trades at $2.56, representing a -52.1% return over the past year. The stock has delivered a -77.7% total return over five years (-25.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $30.73 on December 27, 2007. From this peak, GAIA has corrected -91.7%, currently trading 38% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers CURI (-31.1% 1Y), AMCX (+42.2% 1Y), and NFLX (-23.6% 1Y), GAIA has underperformed the peer group average. Compare GAIA vs CURI →
GAIA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 2.45 | 2.68 | 2.33 | 2.56 | 235K | +3.23% |
| 2026-05-07 | 2.44 | 2.49 | 2.42 | 2.48 | 70K | -0.80% |
| 2026-05-06 | 2.58 | 2.65 | 2.45 | 2.50 | 140K | -2.34% |
| 2026-05-05 | 2.84 | 3.01 | 2.55 | 2.56 | 143K | -17.95% |
| 2026-05-04 | 3.21 | 3.27 | 3.10 | 3.12 | 58K | -4.29% |
| 2026-05-01 | 3.10 | 3.31 | 3.10 | 3.26 | 71K | +4.15% |
| 2026-04-30 | 3.00 | 3.14 | 2.98 | 3.13 | 37K | +4.68% |
| 2026-04-29 | 3.08 | 3.10 | 2.96 | 2.99 | 23K | -3.86% |
| 2026-04-28 | 3.04 | 3.13 | 3.02 | 3.11 | 49K | +1.63% |
| 2026-04-27 | 3.08 | 3.12 | 3.02 | 3.06 | 24K | +0.33% |
| 2026-04-24 | 3.00 | 3.05 | 3.00 | 3.05 | 22K | +1.67% |
| 2026-04-23 | 2.97 | 3.05 | 2.97 | 3.00 | 20K | 0.00% |
| 2026-04-22 | 2.92 | 3.01 | 2.92 | 3.00 | 62K | +2.39% |
| 2026-04-21 | 2.94 | 3.06 | 2.92 | 2.93 | 57K | 0.00% |
| 2026-04-20 | 2.91 | 2.98 | 2.85 | 2.93 | 76K | +0.34% |
| 2026-04-17 | 2.78 | 2.92 | 2.78 | 2.92 | 103K | +5.80% |
| 2026-04-16 | 2.77 | 2.81 | 2.69 | 2.76 | 78K | -1.43% |
| 2026-04-15 | 2.78 | 2.84 | 2.69 | 2.80 | 72K | +0.72% |
| 2026-04-14 | 2.86 | 2.86 | 2.73 | 2.78 | 81K | -2.80% |
| 2026-04-13 | 2.83 | 2.89 | 2.81 | 2.86 | 33K | +0.70% |
| 2026-04-10 | 2.74 | 2.84 | 2.72 | 2.84 | 34K | +2.90% |
| 2026-04-09 | 2.71 | 2.81 | 2.69 | 2.76 | 42K | -1.08% |
| 2026-04-08 | 2.65 | 2.80 | 2.65 | 2.79 | 82K | +7.31% |
| 2026-04-07 | 2.58 | 2.60 | 2.52 | 2.60 | 50K | +0.78% |
| 2026-04-06 | 2.56 | 2.69 | 2.54 | 2.58 | 92K | +0.78% |
| 2026-04-02 | 2.57 | 2.59 | 2.44 | 2.56 | 121K | -2.66% |
| 2026-04-01 | 2.77 | 2.77 | 2.60 | 2.63 | 102K | -5.05% |
| 2026-03-31 | 2.71 | 2.77 | 2.71 | 2.77 | 29K | +1.47% |
| 2026-03-30 | 2.74 | 2.77 | 2.71 | 2.73 | 48K | 0.00% |
| 2026-03-27 | 2.81 | 2.85 | 2.73 | 2.73 | 34K | -3.53% |
See GAIA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GAIA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GAIA vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonGAIA — Frequently Asked Questions
Quick answers to the most common questions about buying GAIA stock.
How has GAIA stock performed recently?
GAIA declined -52.1% over the past year, below its 5-year annualized CAGR of -25.4%. 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 -52.1% 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.