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 December 11, 2024 is 5.26.
  • The all-time high Gaia stock closing price was 29.36 on December 26, 2007.
  • The Gaia 52-week high stock price is 6.53, which is 24.1% above the current share price.
  • The Gaia 52-week low stock price is 2.50, which is 52.5% below the current share price.
  • The average Gaia stock price for the last 52 weeks is 4.23.
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 4.2969 2.7200 6.4650 2.6200 5.2600 94.81%
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 $0.123B $0.080B
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 $400.340B 53.00
Warner Bros Discovery (WBD) United States $26.543B 0.00
Fox (FOXA) United States $21.042B 12.19
Fox (FOX) United States $19.987B 11.58
Roku (ROKU) United States $11.967B 0.00
Sirius XM Holdings (SIRI) United States $8.655B 16.36
Nexstar Media (NXST) United States $5.075B 9.46
Liberty Global (LBTYK) United Kingdom $4.902B 0.00
ITV (ITVPY) United Kingdom $3.570B 0.00
TEGNA (TGNA) United States $3.010B 8.05
Grupo Televisa S.A (TV) Mexico $1.074B 0.00
Gray Television (GTN.A) United States $0.722B 4.83
FuboTV (FUBO) United States $0.555B 0.00
AMC Networks (AMCX) United States $0.412B 2.32
Gray Television (GTN) United States $0.398B 2.66
IHeartMedia (IHRT) United States $0.360B 0.00
Entravision Communications (EVC) United States $0.230B 0.00
E.W Scripps (SSP) United States $0.203B 23.50
Television Broadcasts (TVBCY) Hong Kong, SAR China $0.184B 0.00
Townsquare Media (TSQ) United States $0.156B 11.70
Radio One (UONE) United States $0.080B 1.90
Saga Communications (SGA) United States $0.075B 14.36
Radio One (UONEK) United States $0.051B 1.22
Phoenix New Media (FENG) China $0.030B 0.00
Anghami (ANGH) $0.024B 0.00
Beasley Broadcast (BBGI) United States $0.014B 0.00
Cumulus Media (CMLS) United States $0.013B 0.00