|
Market Closed -
Nasdaq
21:00:00 28/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 1.550 USD | -2.52% |
|
+6.16% | -57.30% |
| 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
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | US$1.470 | US$1.540 | US$1.560 | US$1.590 | US$1.550 |
| Volume | 70,418 | 44,182 | 28,810 | 120,575 | 35,814 |
| Change | +0.68% | +4.76% | +1.30% | +1.92% | -2.52% |
| Opening | US$1.440 | US$1.480 | US$1.530 | US$1.550 | US$1.590 |
| High | US$1.540 | US$1.565 | US$1.570 | US$1.620 | US$1.660 |
| Low | US$1.435 | US$1.480 | US$1.510 | US$1.500 | US$1.550 |
Performance
| 1 day | -2.52% | ||
| 1 week | +6.16% | ||
| Current month | -16.22% | ||
| 1 month | -15.76% | ||
| 3 months | -33.76% | ||
| 6 months | -54.28% | ||
| Current year | -57.30% | ||
| 1 year | -72.71% | ||
| 3 years | -35.15% | ||
| 5 years | -84.18% | ||
| 10 years | -78.50% |
Volumes
marketsDaily volume
35,814
Estimated daily volume
35,814
Avg. Volume 20 sessions
208,151
Daily volume ratio
0.17
Avg. Volume 20 sessions USD
322,634.05
Record volume 1
2,939,324
Record volume 2
2,748,900
Record volume 3
2,319,138
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
39,409,979
Net sales (USD)
98,954,000
Number of employees
112
Sales / Employee (USD)
883,518
Free-Float
67.12 %
Free-Float capitalization (USD)
26,602,862
Average Daily Capital Traded
0.82%
Indicators
Moving average 5 days
1.542
Moving average 20 days
1.6
Moving average 50 days
1.89
Moving average 100 days
2.255
Price spread / (MMA5)
-0.52%
Price spread / (MMA20)
+3.21%
Price spread / (MMA50)
+21.94%
Price spread / (MMA100)
+45.51%
RSI 9 days
51.19
RSI 14 days
45.16
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.52% | +6.16% | -72.71% | -35.15% | 39.41M | |
| +1.65% | -0.39% | -23.69% | +38.19% | 522B | |
| +2.35% | +2.68% | -32.36% | +90.05% | 340B | |
| +2.43% | +0.03% | -15.93% | +73.80% | 161B | |
| +3.84% | +2.58% | -19.71% | +278.87% | 113B | |
| +2.73% | +1.14% | +45.12% | +43.24% | 112B | |
| +2.09% | +5.93% | -3.47% | +188.85% | 103B | |
| -3.75% | -8.46% | +589.93% | +2,236.36% | 98.29B | |
| +1.79% | +1.03% | -26.74% | +29.80% | 94.88B | |
| +2.19% | +0.59% | -32.05% | +22.33% | 36.96B | |
| Average | +1.28% | +1.80% | +40.84% | +296.63% | 158.07B | |
| Weighted average by Cap. | +1.83% | +0.96% | +19.47% | +216.06% |
Historical Quotes: Gaia, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ddeeb72c53a23.bNnl9K86ZN2E3GkuaoNuop2DEbTadGYCHmEZl9BpWE0.OpOVxd1dJ-zOtAVhL_UPzvLTf9aiRAB6Zg9gxeENEyNVv6amlkoP8PyrXQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 1.550 | 2,061 | 30,349 |
| 20:59:46 | 1.562 | 100 | 28,288 |
| 20:58:48 | 1.560 | 100 | 28,188 |
| 20:58:48 | 1.560 | 200 | 28,088 |
| 20:58:48 | 1.560 | 200 | 27,888 |
| 20:58:48 | 1.560 | 200 | 27,688 |
| 20:58:25 | 1.565 | 100 | 27,488 |
| 20:58:16 | 1.570 | 215 | 27,388 |
| 20:58:15 | 1.565 | 200 | 27,173 |
| 20:58:15 | 1.565 | 200 | 26,973 |
Price Extremes
| 1 week | 1.44 |  | 1.66 |
| 1 month | 1.16 | | 2.01 |
| Current year | 1.16 | | 4.26 |
| 1 year | 1.16 | | 6.39 |
| 3 years | 1.16 | | 6.53 |
| 5 years | 1.16 | | 11.06 |
| 10 years | 1.16 | | 22.75 |
Monthly variations
Annual variations
| 2026 | -57.30% | ||
| 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
