GAIA - GAIA, INC
2.73
-0.100 -3.663%
Share volume: 34,369
Last Updated: 03-27-2026
Entertainment/Services – Motion Picture Production And Distribution:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$2.83
-0.10
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $2.81 | $2.81 | $2.85 | $2.85 | $2.73 | $2.73 | $2.73 | $2.73 | 34,369 | $34,324.00 |
| 03-26-2026 | $2.80 | $2.80 | $2.90 | $2.90 | $2.72 | $2.72 | $2.83 | $2.83 | 52,263 | $52,263.00 |
| 03-25-2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.77 | $2.77 | $2.80 | $2.80 | 36,458 | $36,458.00 |
| 03-24-2026 | $2.93 | $2.93 | $2.98 | $2.98 | $2.84 | $2.84 | $2.85 | $2.85 | 50,826 | $50,826.00 |
| 03-23-2026 | $3.00 | $3.00 | $3.10 | $3.10 | $2.92 | $2.92 | $2.96 | $2.96 | 129,953 | $129,953.00 |
| 03-20-2026 | $2.88 | $2.88 | $3.01 | $3.01 | $2.78 | $2.78 | $2.98 | $2.98 | 181,094 | $181,094.00 |
| 03-19-2026 | $2.98 | $2.98 | $3.01 | $3.01 | $2.78 | $2.78 | $2.87 | $2.87 | 143,147 | $143,147.00 |
| 03-18-2026 | $3.06 | $3.06 | $3.08 | $3.08 | $2.98 | $2.98 | $3.00 | $3.00 | 96,258 | $96,258.00 |
| 03-17-2026 | $3.21 | $3.21 | $3.21 | $3.21 | $3.05 | $3.05 | $3.09 | $3.09 | 71,330 | $71,330.00 |
| 03-16-2026 | $3.15 | $3.15 | $3.20 | $3.20 | $3.03 | $3.03 | $3.17 | $3.17 | 75,579 | $75,579.00 |