Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaia, Inc. - Class A Common Stock (NQ:GAIA)

5.025 -0.035 (-0.69%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2025 4.950 5.060 4.866 5.060 27,261 +0.07(+1.40%)
Jun 12, 2025 4.970 5.050 4.960 4.990 43,012 +0.02(+0.40%)
Jun 11, 2025 5.040 5.200 4.950 4.970 46,383 -0.01(-0.20%)
Jun 10, 2025 4.980 5.268 4.980 4.980 47,328 -0.02(-0.40%)
Jun 09, 2025 4.980 5.130 4.840 5.000 30,291 +0.09(+1.83%)
Jun 06, 2025 5.060 5.128 4.870 4.910 44,261 -0.07(-1.41%)
Jun 05, 2025 5.310 5.335 4.980 4.980 180,983 -0.27(-5.14%)
Jun 04, 2025 5.250 5.370 5.250 5.250 59,190 +0.01(+0.19%)
Jun 03, 2025 5.170 5.290 5.090 5.240 35,748 +0.04(+0.77%)
Jun 02, 2025 5.110 5.290 4.990 5.200 29,909 +0.07(+1.36%)
May 30, 2025 5.320 5.320 4.915 5.130 59,557 -0.19(-3.57%)
May 29, 2025 4.870 5.320 4.830 5.320 86,468 +0.53(+11.06%)
May 28, 2025 4.810 4.890 4.663 4.790 46,711 -0.02(-0.42%)
May 27, 2025 4.440 5.000 4.440 4.810 99,855 +0.39(+8.82%)
May 23, 2025 4.350 4.460 4.250 4.420 39,625 +0.07(+1.61%)
May 22, 2025 4.360 4.430 4.300 4.350 29,704 -0.02(-0.46%)
May 21, 2025 4.400 4.530 4.300 4.370 25,251 -0.06(-1.35%)
May 20, 2025 4.440 4.540 4.360 4.430 24,364 +0.06(+1.37%)
May 19, 2025 4.320 4.530 4.290 4.370 24,005 +0.06(+1.39%)
May 16, 2025 4.310 4.536 4.270 4.310 40,201 +0.04(+0.94%)
May 15, 2025 4.400 4.500 4.220 4.270 40,847 -0.12(-2.84%)
May 14, 2025 4.310 4.480 4.270 4.395 28,412 +0.13(+3.17%)
May 13, 2025 4.740 4.745 4.250 4.260 68,364 -0.49(-10.32%)
May 12, 2025 5.320 5.320 4.750 4.750 51,538 -0.51(-9.70%)
May 09, 2025 5.300 5.300 5.100 5.260 38,892 -0.09(-1.68%)
May 08, 2025 5.150 5.350 5.130 5.350 41,014 +0.20(+3.88%)
May 07, 2025 5.070 5.340 5.060 5.150 28,070 +0.08(+1.58%)
May 06, 2025 5.140 5.265 5.070 5.070 30,810 -0.27(-5.06%)
May 05, 2025 5.370 5.534 5.172 5.340 34,211 -0.11(-2.02%)
May 02, 2025 5.190 5.450 5.070 5.450 58,425 +0.26(+5.01%)
May 01, 2025 5.300 5.300 4.930 5.190 80,592 -0.05(-0.95%)
Apr 30, 2025 4.790 5.320 4.590 5.240 157,128 +0.48(+10.08%)
Apr 29, 2025 4.910 5.090 4.570 4.760 225,420 -0.22(-4.42%)
Apr 28, 2025 4.650 5.080 4.575 4.980 83,369 +0.27(+5.73%)
Apr 25, 2025 4.520 4.750 4.490 4.710 61,583 +0.11(+2.39%)
Apr 24, 2025 4.390 4.615 4.250 4.600 133,827 +0.15(+3.37%)
Apr 23, 2025 4.150 4.500 4.000 4.450 118,560 +0.42(+10.42%)
Apr 22, 2025 4.040 4.168 4.020 4.030 17,727 +0.02(+0.50%)
Apr 21, 2025 3.810 4.169 3.680 4.010 81,884 +0.12(+3.08%)
Apr 17, 2025 3.840 3.930 3.840 3.890 18,239 +0.04(+1.04%)
Apr 16, 2025 3.840 3.900 3.745 3.850 26,849 -0.10(-2.53%)
Apr 15, 2025 3.606 4.130 3.581 3.950 78,665 +0.39(+10.96%)
Apr 14, 2025 3.560 3.730 3.460 3.560 42,280 +0.00(+0.00%)
Apr 11, 2025 3.440 3.610 3.370 3.560 56,838 +0.17(+5.01%)
Apr 10, 2025 3.240 3.530 3.240 3.390 59,948 -0.03(-0.88%)
Apr 09, 2025 3.060 3.551 2.990 3.420 87,744 +0.32(+10.32%)
Apr 08, 2025 3.440 3.500 3.070 3.100 27,669 -0.16(-4.91%)
Apr 07, 2025 3.110 3.490 2.934 3.260 42,816 +0.06(+2.03%)
Apr 04, 2025 3.370 3.395 3.110 3.195 43,698 -0.33(-9.49%)
Apr 03, 2025 3.800 3.800 3.480 3.530 57,634 -0.42(-10.63%)
Apr 02, 2025 3.810 4.060 3.800 3.950 36,870 +0.03(+0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.