GAIA
Gaia-A (GAIA)
NASDAQ
$2.31-$0.01 (-0.65%)
Price as of Jun 03, 2026 7:25 PM EDT
  • $46.6M
    Market Cap
  • -55.73%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -25.64%
    Low Price$2.32
    High Price$3.12
  • 3 Months
    -27.04%
    Low Price$2.32
    High Price$3.29
  • 1 Year
    -55.81%
    Low Price$2.32
    High Price$6.26
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
3.08
3.40
3.05
3.27
+6.86%
150,576
03/10/2026
3.27
3.33
3.00
3.06
-6.99%
76,904
03/09/2026
3.23
3.29
3.08
3.29
+1.54%
58,166
03/06/2026
3.11
3.32
3.01
3.24
+1.89%
127,615
03/05/2026
3.32
3.32
3.12
3.18
-4.50%
68,525
03/04/2026
3.21
3.34
3.18
3.33
+4.72%
43,634
03/03/2026
3.17
3.32
3.01
3.18
-4.22%
107,134
03/02/2026
3.31
3.40
3.25
3.32
-2.06%
53,432
03/02/2026
-$0.02 Earnings
02/27/2026
3.32
3.43
3.32
3.39
+0.89%
75,517
02/26/2026
3.40
3.52
3.34
3.36
-1.18%
50,663
02/25/2026
3.29
3.41
3.22
3.40
+3.98%
50,820
02/24/2026
3.10
3.28
3.07
3.27
+5.83%
43,743
02/23/2026
3.20
3.21
3.04
3.09
-3.74%
134,676
02/20/2026
3.22
3.26
3.18
3.21
-0.31%
28,268
02/19/2026
3.16
3.23
3.15
3.22
+0.94%
32,152
02/18/2026
3.18
3.23
3.08
3.19
+0.31%
56,997
02/17/2026
3.28
3.28
3.14
3.18
-2.75%
32,257
02/13/2026
3.13
3.28
3.00
3.27
+7.57%
112,779
02/12/2026
3.15
3.15
2.95
3.04
-3.49%
109,442
02/11/2026
3.13
3.17
3.00
3.15
+0.64%
143,359
02/10/2026
3.18
3.31
3.13
3.13
-1.57%
67,286
02/09/2026
3.23
3.25
3.11
3.18
-1.55%
68,191
02/06/2026
3.20
3.31
3.19
3.23
+1.89%
40,876
02/05/2026
3.32
3.32
3.13
3.17
-4.80%
69,986
02/04/2026
3.41
3.45
3.29
3.33
-0.30%
40,109
02/03/2026
3.50
3.50
3.29
3.34
-4.84%
63,820
02/02/2026
3.36
3.58
3.36
3.51
+3.54%
44,599
01/30/2026
3.38
3.41
3.27
3.39
-1.17%
59,799
01/29/2026
3.50
3.50
3.35
3.43
-1.15%
33,318
01/28/2026
3.61
3.64
3.31
3.47
-3.34%
119,771
01/27/2026
3.62
3.63
3.48
3.59
-0.55%
45,251
01/26/2026
3.79
3.79
3.55
3.61
-5.25%
41,485
01/23/2026
3.71
3.86
3.61
3.81
+2.42%
116,199
01/22/2026
3.67
3.76
3.64
3.72
+1.36%
53,592
01/21/2026
3.59
3.71
3.54
3.67
+2.80%
72,812
01/20/2026
3.75
3.83
3.55
3.57
-6.05%
68,237
01/16/2026
3.67
4.26
3.67
3.80
+3.83%
288,562
01/15/2026
3.84
3.84
3.65
3.66
-2.40%
21,996
01/14/2026
3.88
3.99
3.65
3.75
-4.09%
41,310
01/13/2026
3.68
3.98
3.68
3.91
+7.12%
187,546
01/12/2026
3.61
3.67
3.54
3.65
+0.55%
32,053