Gaia, Inc. (GAIA) Stock Price History

Historical prices from 1999 to 2026

$2.13-0.05 (-2.29%)close Jun 29

Returns

1M: -9.0%
3M: -22.0%
YTD: -39.1%
1Y: -51.5%
3Y: -2.6%
5Y: -28.0%

ATH$30.73Dec 2007-93.1%

ATL$2.04Jun 2026pre-split

Avg Vol (50D)112K/ day

52-Week Range$2.04 — $6.39

LowCurrent: $2.13High

Loading 10-year price history...

GAIA Historical Performance

1 YearTotal Return

-50.5%

Price: -51.5%

3 YearsTotal Return

-3.7%

CAGR: -1.2%

Price: -7.6%

5 YearsTotal Return

-79.1%

CAGR: -26.9%

Price: -80.7%

YTD

-39.1%

GAIA Annual Returns

Year-by-year price performance · 2002–2026

Best+149.0%1999

Worst-83.7%2008

Up years13/25

2002-53.7%

2003-42.3%

2004+2.5%

2005+129.0%

2006+2.5%

2007+115.9%

2008-83.7%

2009+74.4%

2010+1.3%

2011-57.8%

2012-1.3%

2013+105.6%

2014+3.8%

2015-11.1%

2016+38.6%

2017+44.2%

2018-15.1%

2019-23.9%

2020+25.1%

2021-13.3%

2022-72.9%

2023+13.7%

2024+65.1%

2025-20.7%

2026-3.1%

2002 annual price return: -53.7%
2003 annual price return: -42.3%
2004 annual price return: +2.5%
2005 annual price return: +129.0%
2006 annual price return: +2.5%
2007 annual price return: +115.9%
2008 annual price return: -83.7%
2009 annual price return: +74.4%
2010 annual price return: +1.3%
2011 annual price return: -57.8%
2012 annual price return: -1.3%
2013 annual price return: +105.6%
2014 annual price return: +3.8%
2015 annual price return: -11.1%
2016 annual price return: +38.6%
2017 annual price return: +44.2%
2018 annual price return: -15.1%
2019 annual price return: -23.9%
2020 annual price return: +25.1%
2021 annual price return: -13.3%
2022 annual price return: -72.9%
2023 annual price return: +13.7%
2024 annual price return: +65.1%
2025 annual price return: -20.7%
2026 annual price return: -3.1%

LessMore

GAIA Stock Price Trajectory (1999–2026)

As of June 29, 2026, Gaia, Inc. (GAIA) trades at $2.13, representing a -51.5% return over the past year. The stock has delivered a -79.1% total return over five years (-28.0% 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 -93.1%, currently trading 42% below its 200-day moving average, suggesting potential weakness.

When compared to Communication Services sector peers CURI (-52.2% 1Y), AMCX (+60.2% 1Y), and NFLX (-44.9% 1Y), GAIA has underperformed the peer group average. Compare GAIA vs CURI →

GAIA Historical Price Data · from 1999

Rows 1–50 of 6,706

Date	Open	High	Low	Close	Volume	Change %
2026-06-29	2.15	2.19	2.04	2.13	40K	-2.29%
2026-06-26	2.27	2.38	2.06	2.18	721K	-3.96%
2026-06-25	2.37	2.41	2.24	2.27	366K	-3.81%
2026-06-24	2.41	2.52	2.33	2.36	236K	-1.26%
2026-06-23	2.37	2.52	2.33	2.39	268K	+2.58%
2026-06-22	2.40	2.54	2.32	2.33	193K	-2.10%
2026-06-18	2.37	2.44	2.35	2.38	141K	+1.71%
2026-06-17	2.38	2.44	2.33	2.34	66K	-1.27%
2026-06-16	2.48	2.50	2.37	2.37	135K	-5.58%
2026-06-15	2.56	2.60	2.48	2.51	50K	+0.40%
2026-06-12	2.56	2.58	2.50	2.50	35K	-1.96%
2026-06-11	2.64	2.65	2.48	2.55	80K	-3.41%
2026-06-10	2.52	2.75	2.52	2.64	232K	+4.76%
2026-06-09	2.36	2.56	2.36	2.52	197K	+6.78%
2026-06-08	2.38	2.38	2.32	2.36	32K	+0.43%
2026-06-05	2.39	2.40	2.32	2.35	55K	-2.89%
2026-06-04	2.31	2.45	2.28	2.42	165K	+7.08%
2026-06-03	2.25	2.33	2.23	2.26	96K	-2.59%
2026-06-02	2.34	2.35	2.29	2.32	37K	-2.52%
2026-06-01	2.35	2.39	2.30	2.38	56K	+1.71%
2026-05-29	2.42	2.42	2.33	2.34	63K	-4.49%
2026-05-28	2.39	2.45	2.36	2.45	58K	+1.66%
2026-05-27	2.35	2.42	2.31	2.41	49K	+1.26%
2026-05-26	2.48	2.49	2.34	2.38	129K	-4.42%
2026-05-22	2.36	2.49	2.36	2.49	115K	+5.06%
2026-05-21	2.51	2.52	2.37	2.37	83K	-7.78%
2026-05-20	2.40	2.60	2.40	2.57	108K	+6.20%
2026-05-19	2.39	2.42	2.37	2.42	49K	+0.41%
2026-05-18	2.39	2.45	2.36	2.41	51K	+1.69%
2026-05-15	2.52	2.52	2.36	2.37	106K	-6.32%
2026-05-14	2.51	2.55	2.46	2.53	62K	0.00%
2026-05-13	2.54	2.54	2.40	2.53	80K	+0.80%
2026-05-12	2.35	2.54	2.33	2.51	138K	+7.73%
2026-05-11	2.47	2.56	2.32	2.33	106K	-8.98%
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%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

GAIA — Frequently Asked Questions

Quick answers to the most common questions about buying GAIA stock.

How has GAIA stock performed recently?

GAIA declined -51.5% over the past year, below its 5-year annualized CAGR of -28.0%. 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 -51.5% 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 1999-2026, downloadable in CSV format.

GAIA Stock Price Trajectory (1999–2026)

When compared to Communication Services sector peers CURI (-52.2% 1Y), AMCX (+60.2% 1Y), and NFLX (-44.9% 1Y), GAIA has underperformed the peer group average. Compare GAIA vs CURI →

Date

Open

High

Low

Volume

Change %

2026-06-29

2.15

2.19

2.04

2.13

40K

-2.29%

2026-06-26

2.27

2.38

2.06

2.18

721K

-3.96%

2026-06-25

2.37

2.41

2.24

2.27

366K

-3.81%

2026-06-24

2.41

2.52

2.33

2.36

236K

-1.26%

2026-06-23

2.37

2.52

2.33

2.39

268K

+2.58%

2026-06-22

2.40

2.54

2.32

2.33

193K

-2.10%

2026-06-18

2.37

2.44

2.35

2.38

141K

+1.71%

2026-06-17

2.38

2.44

2.33

2.34

66K

-1.27%

2026-06-16

2.48

2.50

2.37

135K

-5.58%

2026-06-15

2.56

2.60

2.48

2.51

50K

+0.40%

2026-06-12

2.56

2.58

2.50

35K

-1.96%

2026-06-11

2.64

2.65

2.48

2.55

80K

-3.41%

2026-06-10

2.52

2.75

2.52

2.64

232K

+4.76%

2026-06-09

2.36

2.56

2.36

2.52

197K

+6.78%

2026-06-08

2.38

2.32

2.36

32K

+0.43%

2026-06-05

2.39

2.40

2.32

2.35

55K

-2.89%

2026-06-04

2.31

2.45

2.28

2.42

165K

+7.08%

2026-06-03

2.25

2.33

2.23

2.26

96K

-2.59%

2026-06-02

2.34

2.35

2.29

2.32

37K

-2.52%

2026-06-01

2.35

2.39

2.30

2.38

56K

+1.71%

2026-05-29

2.42

2.33

2.34

63K

-4.49%

2026-05-28

2.39

2.45

2.36

2.45

58K

+1.66%

2026-05-27

2.35

2.42

2.31

2.41

49K

+1.26%

2026-05-26

2.48

2.49

2.34

2.38

129K

-4.42%

2026-05-22

2.36

2.49

2.36

2.49

115K

+5.06%

2026-05-21

2.51

2.52

2.37

83K

-7.78%

2026-05-20

2.40

2.60

2.40

2.57

108K

+6.20%

2026-05-19

2.39

2.42

2.37

2.42

49K

+0.41%

2026-05-18

2.39

2.45

2.36

2.41

51K

+1.69%

2026-05-15

2.52

2.36

2.37

106K

-6.32%

2026-05-14

2.51

2.55

2.46

2.53

62K

0.00%

2026-05-13

2.54

2.40

2.53

80K

+0.80%

2026-05-12

2.35

2.54

2.33

2.51

138K

+7.73%

2026-05-11

2.47

2.56

2.32

2.33

106K

-8.98%

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%

Gaia, Inc. (GAIA) Stock Price History

GAIA Historical Performance

GAIA Annual Returns

Download Historical Data

GAIA Stock Price Trajectory (1999–2026)

GAIA Historical Price Data · from 1999

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Gaia, Inc. (GAIA) Stock Price History

GAIA Historical Performance

GAIA Annual Returns

Download Historical Data

GAIA Stock Price Trajectory (1999–2026)

GAIA Historical Price Data · from 1999

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison