Gaia - 25 Year Stock Price History | GAIA

Historical daily share price chart and data for Gaia since 1999 adjusted for splits and dividends. The latest closing stock price for Gaia as of March 01, 2024 is 2.90.
  • The all-time high Gaia stock closing price was 29.36 on December 26, 2007.
  • The Gaia 52-week high stock price is 3.60, which is 24.1% above the current share price.
  • The Gaia 52-week low stock price is 2.11, which is 27.2% below the current share price.
  • The average Gaia stock price for the last 52 weeks is 2.68.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Gaia Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 2.9090 2.7200 3.0700 2.6200 2.9000 7.41%
2023 2.7209 2.3747 3.8000 2.1200 2.7000 13.45%
2022 4.3965 8.7700 8.9200 2.0500 2.3800 -72.23%
2021 10.5175 9.8900 14.6500 8.0700 8.5700 -13.26%
2020 9.4231 7.9000 12.3500 4.8500 9.8800 23.65%
2019 8.4383 10.5000 12.1500 5.6300 7.9900 -22.88%
2018 15.5022 12.2000 22.3500 9.4200 10.3600 -16.45%
2017 10.9159 8.6000 13.1500 8.3000 12.4000 43.35%
2016 7.1372 6.2400 9.5500 4.5000 8.6500 38.62%
2015 6.6832 7.0200 7.6900 5.8100 6.2400 -12.48%
2014 7.0554 6.8700 8.7400 6.2000 7.1300 7.70%
2013 4.7387 3.2200 6.7000 3.0700 6.6200 109.49%
2012 3.5445 3.2000 4.2800 2.4800 3.1600 -2.47%
2011 5.0888 7.6700 7.8100 3.0600 3.2400 -57.92%
2010 7.1324 7.3280 9.2106 5.2478 7.7000 3.85%
2009 5.3247 4.2522 7.6462 2.4105 7.4148 66.45%
2008 13.6401 27.3643 27.3643 3.1530 4.4546 -84.43%
2007 17.2465 13.2579 29.3602 11.5127 28.6177 116.96%
2006 13.5990 12.8626 18.0597 9.6903 13.1904 1.26%
2005 8.0141 5.6888 13.7978 5.0621 13.0265 119.67%
2004 5.6660 5.7853 6.8266 4.7439 5.9299 3.36%
2003 5.6234 9.9506 10.6063 3.8858 5.7370 -42.62%
2002 13.3972 21.6176 21.6176 7.8207 9.9989 -52.43%
2001 13.7096 14.6463 21.0198 9.5457 21.0198 41.19%
2000 16.6820 15.0706 23.1410 13.9810 14.8874 -2.77%
Sector Industry Market Cap Revenue
Consumer Discretionary Broadcasting - Radio & TV $0.067B $0.082B
Gaia, Inc. provides digital video subscription service. Its video content is available through online digital streaming on virtually any Internet-connected device on a commercial-free basis. The Company's subscribers access to a library of films, personal growth-related content, documentaries, interviews, yoga classes and fitness. It created a fitness and yoga-focused version of its video service. Gaia, Inc., formerly known as Gaiam Inc., is based in Louisville, United States.
Stock Name Country Market Cap PE Ratio
Netflix (NFLX) United States $268.026B 51.57
Warner Bros Discovery (WBD) United States $21.152B 0.00
Sirius XM Holdings (SIRI) United States $16.407B 13.34
Fox (FOXA) United States $13.971B 9.05
Fox (FOX) United States $12.817B 8.30
Roku (ROKU) United States $9.092B 0.00
Liberty Global (LBTYK) United Kingdom $6.920B 0.00
Nexstar Media (NXST) United States $5.472B 17.00
ITV (ITVPY) United Kingdom $3.264B 0.00
TEGNA (TGNA) United States $2.689B 7.89
Grupo Televisa S.A (TV) Mexico $1.683B 0.00
Gray Television (GTN.A) United States $0.632B 0.00
AMC Networks (AMCX) United States $0.573B 1.82
FuboTV (FUBO) United States $0.556B 0.00
Gray Television (GTN) United States $0.556B 0.00
Entravision Communications (EVC) United States $0.334B 42.11
IHeartMedia (IHRT) United States $0.327B 0.00
E.W Scripps (SSP) United States $0.319B 0.00
Townsquare Media (TSQ) United States $0.176B 7.75
Radio One (UONE) United States $0.164B 1.40
Radio One (UONEK) United States $0.149B 1.27
Saga Communications (SGA) United States $0.139B 12.23
Corus Entertainment (CJREF) Canada $0.106B 4.10
Cumulus Media (CMLS) United States $0.062B 0.00
Beasley Broadcast (BBGI) United States $0.026B 0.00
Phoenix New Media (FENG) China $0.016B 0.00
Chicken Soup For The Soul Entertainment (CSSE) United States $0.006B 0.00
Anghami (ANGH) $0.000B 0.00