Gaia, Inc.
GAIANASDAQCommunication Services● Active
$2.36
+$0.01(+0.43%)
Market Cap$59030871
P/E Ratio—
52W High$6.39
52W Low$2.23
Gaia, Inc.（GAIA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gaia · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.74
Jun 9, 2021
-82.8% from here
5-Year Low5Y
$2.05
Dec 29, 2022
+15.1% from low
IPO Priceadj.
$6.38
Oct 29, 1999
-63.0% since IPO
1 Year Ago
$5.00
Jun 9, 2025
-52.8% in 1Y
5 Years Ago
$13.67
Jun 8, 2021
-82.7% in 5Y
10 Years Ago
$7.83
Jun 8, 2016
-69.9% in 10Y
Historical Price Data · GAIA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.38 | $2.39 | $2.32 | $2.36 | $2.36 | 32K | -0.63% |
| Jun 5, 2026 | $2.41 | $2.42 | $2.32 | $2.35 | $2.35 | 56K | -2.49% |
| Jun 4, 2026 | $2.28 | $2.46 | $2.28 | $2.42 | $2.42 | 165K | +6.14% |
| Jun 3, 2026 | $2.32 | $2.33 | $2.23 | $2.26 | $2.26 | 96K | -2.59% |
| Jun 2, 2026 | $2.38 | $2.38 | $2.29 | $2.32 | $2.32 | 42K | -2.52% |
| Jun 1, 2026 | $2.35 | $2.39 | $2.30 | $2.38 | $2.38 | 56K | +1.28% |
| May 29, 2026 | $2.42 | $2.42 | $2.33 | $2.34 | $2.34 | 65K | -3.31% |
| May 28, 2026 | $2.39 | $2.45 | $2.36 | $2.45 | $2.45 | 62K | +2.51% |
| May 27, 2026 | $2.37 | $2.42 | $2.31 | $2.41 | $2.41 | 49K | +1.69% |
| May 26, 2026 | $2.48 | $2.50 | $2.34 | $2.38 | $2.38 | 132K | -4.03% |
| May 22, 2026 | $2.36 | $2.49 | $2.36 | $2.49 | $2.49 | 116K | +5.51% |
| May 21, 2026 | $2.51 | $2.52 | $2.37 | $2.37 | $2.37 | 84K | -5.58% |
| May 20, 2026 | $2.40 | $2.60 | $2.40 | $2.57 | $2.57 | 112K | +7.08% |
| May 19, 2026 | $2.39 | $2.42 | $2.36 | $2.42 | $2.42 | 50K | +1.26% |
| May 18, 2026 | $2.41 | $2.45 | $2.36 | $2.41 | $2.41 | 51K | +0.00% |
| May 15, 2026 | $2.52 | $2.52 | $2.36 | $2.37 | $2.37 | 107K | -5.95% |
| May 14, 2026 | $2.51 | $2.55 | $2.45 | $2.53 | $2.53 | 63K | +0.80% |
| May 13, 2026 | $2.48 | $2.56 | $2.40 | $2.53 | $2.53 | 80K | +2.02% |
| May 12, 2026 | $2.35 | $2.56 | $2.30 | $2.51 | $2.51 | 138K | +6.81% |
| May 11, 2026 | $2.56 | $2.56 | $2.32 | $2.33 | $2.33 | 106K | -8.98% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GAIA
Jan 1 → Dec 31 · 6 years2026-35.7%$3.67 → $2.36
-35.7%
2025-18.6%$4.46 → $3.63
-18.6%
2024+69.4%$2.65 → $4.49
+69.4%
2023+17.9%$2.29 → $2.70
+17.9%
2022-72.5%$8.66 → $2.38
-72.5%
2021-36.3%$13.46 → $8.57
-36.3%
Best Year2024 · +69.4%
Worst Year2022 · -72.5%
Positive Years2 / 6
Avg Annual Return-12.6%
6Y Total Return-82.5%
6Y CAGR~-25.2% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in GAIA?
If you invested $1,000 in GAIA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$301
Total Return-69.9%
CAGR~-11.3% / yr
Profit$-699
Based on Jun 8, 2016 · $7.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gaia, Inc.（GAIA）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GAIA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GAIA 历史股价FMP 日线复权 OHLCV