GAIA
Gaia-A (GAIA)
NASDAQ
$1.92+$0.05 (+2.67%)
Price as of Aug 03, 2026 7:56 PM EDT
  • $36.8M
    Market Cap
  • -54.94%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -10.10%
    Low Price$1.84
    High Price$2.14
  • 3 Months
    -42.64%
    Low Price$1.84
    High Price$2.64
  • 1 Year
    -54.94%
    Low Price$1.84
    High Price$6.26
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
1.85
1.88
1.83
1.87
+1.08%
15,735
07/31/2026
1.87
1.91
1.82
1.85
0.00%
23,885
07/30/2026
1.85
1.87
1.82
1.85
+0.54%
39,115
07/29/2026
1.86
1.89
1.83
1.84
-2.13%
39,017
07/28/2026
1.93
1.93
1.87
1.88
-1.05%
20,622
07/27/2026
1.87
1.93
1.87
1.90
+1.60%
34,998
07/24/2026
1.87
1.91
1.86
1.87
+0.54%
38,756
07/23/2026
1.94
1.95
1.82
1.86
-3.12%
142,512
07/22/2026
2.05
2.05
1.91
1.92
-5.88%
66,195
07/21/2026
2.00
2.08
1.94
2.04
+1.49%
317,487
07/20/2026
2.01
2.07
1.98
2.01
-0.99%
118,140
07/17/2026
2.05
2.08
2.01
2.03
-1.46%
48,582
07/16/2026
2.19
2.19
2.05
2.06
-3.74%
40,052
07/15/2026
2.08
2.18
2.08
2.14
+2.88%
72,274
07/14/2026
2.16
2.16
2.08
2.08
-2.35%
43,994
07/13/2026
2.14
2.18
2.09
2.13
-0.47%
60,053
07/10/2026
2.06
2.14
2.02
2.14
+3.88%
74,749
07/09/2026
2.02
2.08
2.00
2.06
+2.49%
124,514
07/08/2026
2.07
2.08
1.98
2.01
-3.37%
140,489
07/07/2026
2.10
2.15
2.06
2.08
-0.48%
62,329
07/06/2026
2.08
2.15
2.04
2.09
+0.48%
95,151
07/02/2026
2.07
2.14
2.06
2.08
+0.97%
152,961
07/01/2026
2.10
2.21
2.06
2.06
-1.90%
167,747
06/30/2026
2.14
2.14
2.03
2.10
-1.41%
240,517
06/29/2026
2.15
2.19
2.04
2.13
+2.40%
400,106
06/26/2026
2.20
2.38
2.04
2.08
-8.37%
2,748,900
06/25/2026
2.37
2.41
2.24
2.27
-3.81%
367,126
06/24/2026
2.41
2.54
2.33
2.36
-1.26%
237,930
06/23/2026
2.33
2.52
2.33
2.39
+2.58%
269,137
06/22/2026
2.39
2.54
2.32
2.33
-2.10%
195,013
06/18/2026
2.37
2.44
2.35
2.38
+1.71%
151,756
06/17/2026
2.42
2.44
2.33
2.34
-1.27%
67,700
06/16/2026
2.48
2.50
2.37
2.37
-5.58%
135,751
06/15/2026
2.56
2.60
2.49
2.51
+0.40%
53,906
06/12/2026
2.55
2.58
2.50
2.50
-1.96%
40,461
06/11/2026
2.64
2.65
2.48
2.55
-3.41%
80,820
06/10/2026
2.52
2.75
2.52
2.64
+4.76%
232,638
06/09/2026
2.36
2.56
2.36
2.52
+6.78%
196,824
06/08/2026
2.35
2.43
2.31
2.36
+0.43%
32,319
06/05/2026
2.41
2.42
2.32
2.35
-2.89%
55,626
06/04/2026
2.28
2.46
2.28
2.42
+7.08%
165,195
06/03/2026
2.32
2.33
2.23
2.26
-2.59%
96,027
06/02/2026
2.38
2.38
2.29
2.32
-2.52%
41,941
06/01/2026
2.35
2.39
2.30
2.38
+1.71%
56,126
05/29/2026
2.42
2.42
2.33
2.34
-4.49%
65,446
05/28/2026
2.39
2.45
2.36
2.45
+1.66%
62,316
05/27/2026
2.37
2.42
2.31
2.41
+1.26%
48,657
05/26/2026
2.48
2.50
2.34
2.38
-4.42%
131,597
05/22/2026
2.36
2.49
2.36
2.49
+5.06%
115,916
05/21/2026
2.51
2.52
2.37
2.37
-7.78%
83,807
05/20/2026
2.40
2.60
2.40
2.57
+6.20%
112,153
05/19/2026
2.39
2.42
2.36
2.42
+0.41%
50,406
05/18/2026
2.41
2.45
2.36
2.41
+1.69%
51,223
05/15/2026
2.52
2.52
2.36
2.37
-6.32%
107,294
05/14/2026
2.51
2.55
2.45
2.53
0.00%
62,971
05/13/2026
2.48
2.56
2.40
2.53
+0.80%
80,447
05/12/2026
2.35
2.56
2.30
2.51
+7.73%
138,407
05/11/2026
2.56
2.56
2.32
2.33
-8.98%
105,757
05/08/2026
2.45
2.68
2.33
2.56
+3.23%
235,753
05/07/2026
2.47
2.49
2.42
2.48
-0.80%
69,815
05/06/2026
2.58
2.65
2.45
2.50
-2.34%
140,313
05/05/2026
2.86
3.01
2.55
2.56
-17.95%
149,840
05/04/2026
3.21
3.28
3.09
3.12
-4.29%
63,812
05/04/2026
-$0.05 Earnings
05/01/2026
3.10
3.31
3.10
3.26
+4.15%
72,579
04/30/2026
2.98
3.14
2.98
3.13
+4.68%
47,837
04/29/2026
3.07
3.10
2.96
2.99
-3.86%
32,935
04/28/2026
3.03
3.13
3.03
3.11
+1.63%
49,374
04/27/2026
3.03
3.12
3.02
3.06
+0.33%
31,345
04/24/2026
2.97
3.05
2.96
3.05
+1.67%
21,959
04/23/2026
2.97
3.05
2.96
3.00
0.00%
22,133
04/22/2026
2.92
3.01
2.92
3.00
+2.39%
61,902
04/21/2026
2.89
3.07
2.89
2.93
0.00%
59,260
04/20/2026
2.91
2.98
2.85
2.93
+0.34%
76,127
04/17/2026
2.78
2.92
2.78
2.92
+5.80%
103,951
04/16/2026
2.79
2.81
2.69
2.76
-1.43%
78,236
04/15/2026
2.76
2.84
2.69
2.80
+0.72%
71,997
04/14/2026
2.86
2.88
2.73
2.78
-2.80%
81,578
04/13/2026
2.83
2.88
2.77
2.86
+0.70%
33,559
04/10/2026
2.74
2.84
2.72
2.84
+2.90%
34,203
04/09/2026
2.74
2.81
2.69
2.76
-1.08%
42,259
04/08/2026
2.65
2.80
2.65
2.79
+7.31%
87,117
04/07/2026
2.58
2.60
2.52
2.60
+0.78%
53,843
04/06/2026
2.56
2.69
2.54
2.58
+0.78%
92,843
04/02/2026
2.59
2.59
2.45
2.56
-2.66%
120,868
04/01/2026
2.77
2.77
2.61
2.63
-5.05%
102,638
03/31/2026
2.75
2.77
2.71
2.77
+1.47%
28,924
03/30/2026
2.74
2.77
2.70
2.73
0.00%
51,934
03/27/2026
2.81
2.85
2.73
2.73
-3.53%
34,369
03/26/2026
2.80
2.90
2.72
2.83
+1.07%
52,263
03/25/2026
2.87
2.87
2.77
2.80
-1.75%
36,458
03/24/2026
2.93
2.98
2.84
2.85
-3.72%
50,826
03/23/2026
3.00
3.10
2.92
2.96
-0.67%
129,953
03/20/2026
2.88
3.01
2.78
2.98
+3.83%
181,134
03/19/2026
2.98
3.01
2.78
2.87
-4.33%
143,147
03/18/2026
3.06
3.08
2.98
3.00
-2.91%
96,258
03/17/2026
3.21
3.21
3.05
3.09
-2.52%
71,330
03/16/2026
3.15
3.20
3.03
3.17
+1.60%
75,579
03/13/2026
3.12
3.18
3.06
3.12
-0.64%
66,597
03/12/2026
3.23
3.39
3.11
3.14
-3.98%
52,802