MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GAIA — Gaia, Inc. Class A Common Stock
NasdaqGaia, Inc. Class A Common Stock
$1.39
+0.00(+0.00%)
- O
- 1.41
- H
- 1.46
- L
- 1.38
- V
- 71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.39
Period Return-65.51%
Period High$6.39
Period Low$1.16
Avg Daily Volume92.0K
Total Trading Days365
GAIA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.41 | $1.46 | $1.38 | $1.39 | +$0.00 | +0.00% | 71,000 | $1.42 | $1.38 $1.46 |
| Oct 1, 2026 | $1.36 | $1.42 | $1.33 | $1.39 | +$0.07 | +5.30% | 96,255 | $1.36 | $1.33 $1.42 |
| Sep 30, 2026 | $1.38 | $1.40 | $1.32 | $1.32 | $-0.07 | -4.69% | 16,646 | $1.35 | $1.32 $1.40 |
| Sep 29, 2026 | $1.41 | $1.46 | $1.38 | $1.39 | $-0.04 | -2.46% | 66,261 | $1.41 | $1.38 $1.46 |
| Sep 28, 2026 | $1.32 | $1.46 | $1.31 | $1.42 | +$0.12 | +9.23% | 181,332 | $1.42 | $1.31 $1.46 |
| Sep 25, 2026 | $1.31 | $1.42 | $1.29 | $1.30 | $-0.03 | -2.26% | 105,946 | $1.33 | $1.29 $1.42 |
| Sep 24, 2026 | $1.26 | $1.34 | $1.26 | $1.33 | +$0.09 | +7.26% | 103,941 | $1.32 | $1.26 $1.34 |
| Sep 23, 2026 | $1.26 | $1.28 | $1.24 | $1.24 | $-0.05 | -3.88% | 43,388 | $1.25 | $1.24 $1.28 |
| Sep 22, 2026 | $1.24 | $1.30 | $1.24 | $1.29 | +$0.05 | +4.03% | 21,786 | $1.28 | $1.24 $1.30 |
| Sep 21, 2026 | $1.31 | $1.32 | $1.24 | $1.24 | $-0.08 | -6.06% | 63,738 | $1.27 | $1.24 $1.32 |
| Sep 18, 2026 | $1.29 | $1.32 | $1.25 | $1.32 | +$0.04 | +3.12% | 52,440 | $1.28 | $1.25 $1.32 |
| Sep 17, 2026 | $1.25 | $1.29 | $1.24 | $1.28 | +$0.04 | +3.23% | 35,657 | $1.26 | $1.24 $1.29 |
| Sep 16, 2026 | $1.27 | $1.32 | $1.19 | $1.24 | $-0.04 | -3.12% | 163,316 | $1.23 | $1.19 $1.32 |
| Sep 15, 2026 | $1.23 | $1.30 | $1.21 | $1.28 | +$0.05 | +4.07% | 110,956 | $1.25 | $1.21 $1.30 |
| Sep 14, 2026 | $1.32 | $1.35 | $1.22 | $1.23 | $-0.12 | -8.89% | 134,091 | $1.26 | $1.22 $1.35 |
| Sep 11, 2026 | $1.46 | $1.46 | $1.31 | $1.35 | $-0.11 | -7.53% | 258,316 | $1.36 | $1.31 $1.46 |
| Sep 10, 2026 | $1.49 | $1.50 | $1.44 | $1.46 | $-0.03 | -2.01% | 58,206 | $1.47 | $1.44 $1.50 |
| Sep 9, 2026 | $1.61 | $1.64 | $1.48 | $1.49 | $-0.05 | -3.25% | 33,942 | $1.52 | $1.48 $1.64 |
| Sep 8, 2026 | $1.61 | $1.61 | $1.51 | $1.54 | $-0.06 | -3.75% | 57,349 | $1.55 | $1.51 $1.61 |
| Sep 4, 2026 | $1.71 | $1.76 | $1.60 | $1.60 | $-0.08 | -4.76% | 117,698 | $1.68 | $1.60 $1.76 |
| Sep 3, 2026 | $1.68 | $1.79 | $1.62 | $1.68 | +$0.01 | +0.60% | 164,732 | $1.70 | $1.62 $1.79 |
| Sep 2, 2026 | $1.53 | $1.72 | $1.52 | $1.67 | +$0.14 | +9.15% | 206,171 | $1.65 | $1.52 $1.72 |
| Sep 1, 2026 | $1.55 | $1.55 | $1.51 | $1.53 | $-0.03 | -1.92% | 12,074 | $1.53 | $1.51 $1.55 |
| Aug 31, 2026 | $1.54 | $1.58 | $1.54 | $1.56 | +$0.01 | +0.65% | 59,839 | $1.55 | $1.54 $1.58 |
| Aug 28, 2026 | $1.59 | $1.66 | $1.55 | $1.55 | $-0.04 | -2.52% | 35,814 | $1.59 | $1.55 $1.66 |
| Aug 27, 2026 | $1.55 | $1.62 | $1.50 | $1.59 | +$0.03 | +1.92% | 120,576 | $1.56 | $1.50 $1.62 |
| Aug 26, 2026 | $1.53 | $1.57 | $1.51 | $1.56 | +$0.02 | +1.30% | 28,811 | $1.55 | $1.51 $1.57 |
| Aug 25, 2026 | $1.48 | $1.57 | $1.48 | $1.54 | +$0.07 | +4.76% | 44,182 | $1.55 | $1.48 $1.57 |
| Aug 24, 2026 | $1.44 | $1.54 | $1.44 | $1.47 | +$0.01 | +0.68% | 70,418 | $1.51 | $1.44 $1.54 |
| Aug 21, 2026 | $1.44 | $1.46 | $1.40 | $1.46 | +$0.02 | +1.39% | 78,913 | $1.44 | $1.40 $1.46 |