|
Market Closed -
Nasdaq
20:00:00 26/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 1.275 USD | -10.84% |
|
-1.16% | -64.88% |
| 08-11 | Gaia, Inc., Q2 2026 Earnings Call, Aug 10, 2026 | |
| 08-10 | Gaia, Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
Stock exchange
Quotes 5-day view: Gaia, Inc.
Delayed Quote Nasdaq
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | US$1.290 | US$1.400 | US$1.420 | US$1.420 | US$1.430 |
| Volume | 156,379 | 144,207 | 75,995 | 133,433 | 34,240 |
| Change | -5.84% | +8.53% | +1.43% | 0.00% | +0.70% |
| Opening | US$1.350 | US$1.300 | US$1.380 | US$1.410 | US$1.420 |
| High | US$1.402 | US$1.430 | US$1.440 | US$1.450 | US$1.450 |
| Low | US$1.290 | US$1.300 | US$1.350 | US$1.360 | US$1.420 |
Performance
| 1 day | -10.84% | ||
| 1 week | -1.16% | ||
| Current month | -3.41% | ||
| 1 month | -10.21% | ||
| 3 months | -32.89% | ||
| 6 months | -58.33% | ||
| Current year | -64.88% | ||
| 1 year | -77.31% | ||
| 3 years | -53.64% | ||
| 5 years | -87.41% | ||
| 10 years | -79.44% |
Volumes
marketsDaily volume
68,702
Estimated daily volume
68,702
Avg. Volume 20 sessions
93,785
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
119,575.88
Record volume 1
2,939,324
Record volume 2
2,748,900
Record volume 3
2,319,138
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (USD)
36,358,883
Net sales (USD)
98,954,000
Number of employees
112
Sales / Employee (USD)
883,518
Free-Float
67.05%
Free-Float capitalization (USD)
24,520,262
Average Daily Capital Traded
0.33%
Indicators
Moving average 5 days
1.392
Moving average 20 days
1.361
Moving average 50 days
1.408
Moving average 100 days
1.745
Price spread / (MMA5)
+9.18%
Price spread / (MMA20)
+6.73%
Price spread / (MMA50)
+10.44%
Price spread / (MMA100)
+36.87%
STIM
RSI 9 days
58.22
RSI 14 days
53.46
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -10.84% | -1.16% | -77.31% | -53.64% | 36.36M | |
| -1.06% | -7.96% | +17.65% | +159.08% | 3,900B | |
| -1.88% | -10.61% | -16.02% | +118.68% | 1,643B | |
| -1.62% | -0.47% | +7.19% | +68.27% | 546B | |
| +0.10% | -7.52% | -39.39% | +34.26% | 443B | |
| -2.96% | -8.52% | -41.62% | +58.35% | 270B | |
| +0.61% | -7.66% | -44.13% | +21.50% | 248B | |
| -0.30% | -1.68% | -3.93% | +260.21% | 217B | |
| -0.85% | -5.47% | -31.41% | +62.80% | 136B | |
| -2.03% | +10.33% | -12.99% | +261.38% | 120B | |
| Average | -1.81% | -2.85% | -24.20% | +99.09% | 752.31B | |
| Weighted average by Cap. | -0.91% | -6.00% | +0.02% | +130.97% |
Historical Quotes: Gaia, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
26130.pI4rG-2vvRG5c-mIjDBILSo4b4Q7K5k_77NF4y_L7Ug.88hpQ97C61XWA4fa4WIAFXhTINxzZ8xFmcAuiBqUiDjO4WxXm_fwf_glgg
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:00:00 | 1.275 | 292 | 63,750 |
| 19:59:09 | 1.270 | 300 | 63,458 |
| 19:59:09 | 1.275 | 6,363 | 63,158 |
| 19:57:20 | 1.280 | 347 | 56,795 |
| 19:52:50 | 1.275 | 100 | 56,448 |
| 19:50:21 | 1.275 | 200 | 56,348 |
| 19:50:21 | 1.275 | 200 | 56,148 |
| 19:50:21 | 1.275 | 100 | 55,948 |
| 19:50:20 | 1.275 | 400 | 55,848 |
| 19:50:20 | 1.275 | 1,362 | 55,448 |
Price Extremes
| 1 week | 1.27 |  | 1.45 |
| 1 month | 1.2 | | 1.46 |
| Current year | 1.16 | | 4.26 |
| 1 year | 1.16 | | 5.95 |
| 3 years | 1.16 | | 6.53 |
| 5 years | 1.16 | | 11.06 |
| 10 years | 1.16 | | 22.75 |
Monthly variations
Annual variations
| 2026 | -60.61% | ||
| 2025 | -19.15% | ||
| 2024 | +66.30% | ||
| 2023 | +13.45% | ||
| 2022 | -72.23% | ||
| 2021 | -13.26% | ||
| 2020 | +23.65% | ||
| 2019 | -22.88% | ||
| 2018 | -16.45% | ||
| 2017 | +43.35% | ||
| 2016 | +38.62% | ||
| 2015 | -12.48% | ||
| 2014 | +7.70% | ||
| 2013 | +109.49% | ||
| 2012 | -2.47% | ||
| 2011 | -57.92% | ||
| 2010 | +0.13% | ||
| 2009 | +66.45% | ||
| 2008 | -84.43% | ||
| 2007 | +116.96% | ||
| 2006 | +1.26% | ||
| 2005 | +119.67% | ||
| 2004 | +3.36% | ||
| 2003 | -42.62% | ||
| 2002 | -52.43% | ||
| 2001 | +41.21% | ||
| 2000 | -2.76% | ||
| 1999 | +149.02% |
- Stock Market
- Stocks
- GAIA Stock
- Quotes Gaia, Inc.
Select your edition
All financial news and data tailored to specific country editions
