Nasdaq · GAIA · stock
Gaia, INC (GAIA) stock price history
Every Nasdaq trading session of Gaia, INC from Oct 29, 1999 to Sep 28, 2026: 6,768 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GAIA adjusted close, 1999 to 2026
- $29.35
- All time high, 2007
- $6.39
- 52 week high, $1.16 low
- 6,768
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
GAIA key facts
- Gaia, INC (GAIA) closed at $1.42 on Sep 28, 2026 on Nasdaq.
- GAIA's all time high close is $29.35, set on Dec 26, 2007; its all time low close is $1.21 on Aug 12, 2026.
- GAIA's 52 week range is $1.16 to $6.39.
- GAIA returned -76.7% over the year to Sep 28, 2026 and -85.1% over five years.
- Over ten years GAIA returned -81%, -15.4% a year compounded.
- GAIA's deepest drawdown was -95.9% from Dec 26, 2007 to Aug 12, 2026.
- DataCedar holds 6,768 daily sessions of GAIA history from Oct 29, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GAIA price chart, 1999 to 2026
GAIA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | -31.7% |
| 6 months | -48.0% |
| Year to date | -61.0% |
| 1 year | -76.7% |
| 3 years | -45.4% |
| 5 years | -85.1% |
| 10 years | -81.2% |
| Since Oct 29, 1999 | -76.9% |
| Compound annual growth, 26.9 years | -5.3% |
GAIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.35 on Dec 26, 2007
- All time low close
- $1.21 on Aug 12, 2026
- 52 week high
- $6.39 on Oct 9, 2025
- 52 week low
- $1.16 on Aug 13, 2026
- Deepest drawdown
- -95.9% from Dec 26, 2007 to Aug 12, 2026, not yet recovered
- Best single session
- +43.7% on Nov 29, 1999
- Worst single session
- -34.7% on Aug 11, 2026
- Volatility, 1 year annualised
- 74.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2005, +120%
- Worst calendar year
- 2008, -84%
GAIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Oct 29, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.67 | $4.26 | $1.16 | $1.42 | -60.9% | 21M | 185 |
| 2025 | $4.46 | $6.39 | $2.93 | $3.63 | -19.2% | 15.3M | 250 |
| 2024 | $2.65 | $6.53 | $2.59 | $4.49 | +66.3% | 7.6M | 252 |
| 2023 | $2.29 | $4.03 | $2.11 | $2.70 | +13.4% | 9.6M | 250 |
| 2022 | $8.66 | $9.08 | $2.05 | $2.38 | -72.2% | 12.6M | 251 |
| 2021 | $9.89 | $15.06 | $7.73 | $8.57 | -13.3% | 23.3M | 252 |
| 2020 | $8.00 | $12.79 | $4.70 | $9.88 | +23.7% | 21M | 253 |
| 2019 | $10.20 | $12.17 | $5.50 | $7.99 | -22.9% | 26.8M | 252 |
| 2018 | $12.40 | $22.75 | $9.36 | $10.36 | -16.5% | 27M | 251 |
| 2017 | $8.75 | $13.50 | $7.88 | $12.40 | +43.4% | 12.2M | 251 |
| 2016 | $6.11 | $10.07 | $4.35 | $8.65 | +38.6% | 21.6M | 252 |
| 2015 | $7.20 | $7.80 | $5.00 | $6.24 | -12.5% | 12.2M | 252 |
| 2014 | $6.27 | $8.76 | $6.05 | $7.13 | +7.7% | 10.7M | 252 |
| 2013 | $3.19 | $6.74 | $2.95 | $6.62 | +109.5% | 8.6M | 252 |
| 2012 | $3.28 | $4.28 | $2.23 | $3.16 | -2.5% | 6.4M | 250 |
| 2011 | $7.70 | $7.95 | $2.95 | $3.24 | -57.9% | 16.6M | 252 |
| 2010 | $7.52 | $9.31 | $5.20 | $7.70 | +3.9% | 14.1M | 252 |
| 2009 | $4.46 | $7.94 | $2.29 | $7.41 | +66.5% | 22.1M | 252 |
| 2008 | $28.44 | $28.50 | $2.92 | $4.45 | -84.4% | 64.3M | 253 |
| 2007 | $13.33 | $29.62 | $11.23 | $28.60 | +117.0% | 52.9M | 251 |
| 2006 | $13.01 | $19.26 | $9.44 | $13.18 | +1.3% | 32.7M | 251 |
| 2005 | $5.75 | $14.36 | $4.98 | $13.02 | +119.7% | 6.9M | 252 |
| 2004 | $5.66 | $7.12 | $4.67 | $5.93 | +3.4% | 3.7M | 252 |
| 2003 | $9.96 | $10.83 | $3.86 | $5.73 | -42.6% | 7.2M | 252 |
| 2002 | $22.95 | $22.95 | $7.76 | $9.99 | -52.4% | 9.6M | 252 |
| 2001 | $14.94 | $22.75 | $9.04 | $21.01 | +41.2% | 9.5M | 248 |
| 2000 | $15.42 | $23.79 | $13.42 | $14.88 | -2.8% | 2.7M | 252 |
| 1999 | $5.30 | $17.59 | $5.18 | $15.30 | n/a | 2.6M | 44 |
GAIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.42 | -9.0% |
| August 2026 | $1.56 | -15.7% |
| July 2026 | $1.85 | -11.9% |
| June 2026 | $2.10 | -10.3% |
| May 2026 | $2.34 | -25.2% |
| April 2026 | $3.13 | +13.0% |
| March 2026 | $2.77 | -18.3% |
| February 2026 | $3.39 | 0.0% |
| January 2026 | $3.39 | -6.6% |
| December 2025 | $3.63 | -5.7% |
| November 2025 | $3.85 | -22.8% |
| October 2025 | $4.99 | -15.7% |
About the GAIA data
Daily bars. 6,768 sessions from Oct 29, 1999 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GAIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- FYC First Trust Small Cap Growth AlphaDEX Fund
- FYT First Trust Small Cap Value AlphaDEX Fund
- FYX First Trust Small Cap Core AlphaDEX Fund
- GABC German American Bancorp, INC.
- GAIN Gladstone Investment Corporationde
- GAING Gladstone Investment Corporationde
- GAINI Gladstone Investment Corporationde
- GAINZ Gladstone Investment Corporationde
Common questions
GAIA share price history
