|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1.900 USD | -0.52% |
|
+3.26% | -47.66% |
| 06-29 | Gaia, Inc.(NasdaqGM:GAIA) dropped from Russell 2000 Dynamic Index | CI |
| 06-29 | Gaia, Inc.(NasdaqGM:GAIA) dropped from Russell 3000E Index | CI |
Quotes 5-day view: Gaia, Inc.
Delayed Quote Nasdaq
| 2026-07-30 | 2026-07-31 | 2026-08-03 | 2026-08-04 | 2026-08-05 | |
|---|---|---|---|---|---|
| Last | US$1.850 | US$1.850 | US$1.870 | US$1.910 | US$1.900 |
| Volume | 39,115 | 23,889 | 15,735 | 36,410 | 29,739 |
| Change | +0.54% | 0.00% | +1.08% | +2.14% | -0.52% |
| Opening | US$1.850 | US$1.870 | US$1.850 | US$1.870 | US$1.930 |
| High | US$1.865 | US$1.910 | US$1.880 | US$1.940 | US$1.950 |
| Low | US$1.820 | US$1.820 | US$1.830 | US$1.870 | US$1.870 |
Performance
| 1 day | -0.52% | ||
| 1 week | +3.26% | ||
| Current month | +2.70% | ||
| 1 month | -8.65% | ||
| 3 months | -25.78% | ||
| 6 months | -40.06% | ||
| Current year | -47.66% | ||
| 1 year | -54.98% | ||
| 3 years | -21.16% | ||
| 5 years | -82.63% | ||
| 10 years | -76.89% |
Volumes
marketsDaily volume
29,739
Estimated daily volume
29,739
Avg. Volume 20 sessions
70,253
Daily volume ratio
0.42
Avg. Volume 20 sessions USD
133,480.7
Record volume 1
2,939,324
Record volume 2
2,748,900
Record volume 3
2,319,138
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
48,096,934
Net sales (USD)
98,954,000
Number of employees
112
Sales / Employee (USD)
883,518
Free-Float
67.31 %
Free-Float capitalization (USD)
32,560,813
Average Daily Capital Traded
0.28%
Indicators
Moving average 5 days
1.876
Moving average 20 days
1.972
Moving average 50 days
2.188
Moving average 100 days
2.478
Price spread / (MMA5)
-1.26%
Price spread / (MMA20)
+3.82%
Price spread / (MMA50)
+15.15%
Price spread / (MMA100)
+30.42%
STIM
RSI 9 days
43.25
RSI 14 days
40.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.52% | +3.26% | -54.98% | -21.16% | 48.1M | |
| -2.64% | +1.57% | -15.71% | +40.45% | 563B | |
| +0.86% | +0.77% | -35.36% | +71.92% | 309B | |
| -5.29% | -4.24% | -23.73% | +50.84% | 139B | |
| -0.30% | +3.90% | -17.97% | +34.43% | 101B | |
| +0.85% | -7.97% | -25.47% | +234.60% | 99.14B | |
| +5.57% | +31.65% | +679.79% | +2,351.26% | 104B | |
| +1.71% | -0.34% | +17.34% | +8.79% | 90.5B | |
| +2.42% | +7.10% | -18.81% | +147.93% | 90.31B | |
| -1.64% | +4.91% | -19.61% | +29.81% | 41.47B | |
| Average | +0.57% | +5.41% | +48.55% | +294.89% | 153.75B | |
| Weighted average by Cap. | -0.42% | +4.85% | +27.34% | +219.63% |
Historical Quotes: Gaia, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
68967038bb5c860f52e85681cd8302.HRT_MpiCvrzE3QQa_pVM46MJkaN1G6t0eJ_SNTdFQy0.f1zJS_Hp-4ql6E5vod4DjelG5cUdTdEcKNSFZ38QDx1CYrVq_cXW7IeXaw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 1.900 | 1,331 | 21,923 |
| 15:59:09 | 1.926 | 100 | 20,592 |
| 15:59:01 | 1.900 | 100 | 20,492 |
| 15:55:50 | 1.910 | 100 | 20,392 |
| 15:54:33 | 1.915 | 100 | 20,292 |
| 15:32:44 | 1.910 | 100 | 20,192 |
| 15:02:43 | 1.920 | 200 | 20,092 |
| 15:02:07 | 1.920 | 200 | 19,892 |
| 15:01:52 | 1.910 | 347 | 19,692 |
| 15:01:52 | 1.910 | 100 | 19,345 |
Course Extremes
| 1 week | 1.82 |  | 1.95 |
| 1 month | 1.82 | | 2.19 |
| Current year | 1.82 | | 4.26 |
| 1 year | 1.82 | | 6.39 |
| 3 years | 1.82 | | 6.53 |
| 5 years | 1.82 | | 11.18 |
| 10 years | 1.82 | | 22.75 |
Monthly variations
Annual variations
| 2026 | -47.66% | ||
| 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
