GAIA - GAIA, INC
2.51
0.180 7.171%
Share volume: 138,347
Last Updated: 05-12-2026
Entertainment/Services – Motion Picture Production And Distribution:
-0.17%
PREVIOUS CLOSE
CHG
CHG%
$2.33
0.18
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $2.35 | $2.35 | $2.56 | $2.56 | $2.30 | $2.30 | $2.51 | $2.51 | 138,347 | $138,347.00 |
| 05-11-2026 | $2.56 | $2.56 | $2.56 | $2.56 | $2.32 | $2.32 | $2.33 | $2.33 | 105,757 | $105,757.00 |
| 05-08-2026 | $2.45 | $2.45 | $2.68 | $2.68 | $2.33 | $2.33 | $2.56 | $2.56 | 235,753 | $235,753.00 |
| 05-07-2026 | $2.47 | $2.47 | $2.49 | $2.49 | $2.42 | $2.42 | $2.48 | $2.48 | 69,815 | $69,815.00 |
| 05-06-2026 | $2.58 | $2.58 | $2.65 | $2.65 | $2.45 | $2.45 | $2.50 | $2.50 | 140,313 | $140,313.00 |
| 05-05-2026 | $2.86 | $2.86 | $3.01 | $3.01 | $2.55 | $2.55 | $2.56 | $2.56 | 149,840 | $149,840.00 |
| 05-04-2026 | $3.21 | $3.21 | $3.28 | $3.28 | $3.09 | $3.09 | $3.12 | $3.12 | 63,812 | $63,812.00 |
| 05-01-2026 | $3.10 | $3.10 | $3.31 | $3.31 | $3.10 | $3.10 | $3.26 | $3.26 | 72,579 | $72,579.00 |
| 04-30-2026 | $2.98 | $2.98 | $3.14 | $3.14 | $2.98 | $2.98 | $3.13 | $3.13 | 47,837 | $47,837.00 |
| 04-29-2026 | $3.07 | $3.07 | $3.10 | $3.10 | $2.96 | $2.96 | $2.99 | $2.99 | 32,935 | $32,935.00 |