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 )

4.310 +0.030 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 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 (%)
Jan 10, 2025 4.210 4.381 4.210 4.310 25,122 +0.03(+0.70%)
Jan 08, 2025 4.440 4.450 4.211 4.280 13,691 -0.18(-4.04%)
Jan 07, 2025 4.500 4.630 4.334 4.460 21,787 -0.04(-0.89%)
Jan 06, 2025 4.510 4.630 4.440 4.500 20,918 -0.02(-0.44%)
Jan 03, 2025 4.530 4.730 4.470 4.520 26,935 -0.06(-1.31%)
Jan 02, 2025 4.460 4.730 4.270 4.580 29,449 +0.09(+2.00%)
Dec 31, 2024 4.490 0 +0.05(+1.13%)
Dec 30, 2024 4.390 4.600 4.220 4.440 10,777 +0.00(+0.00%)
Dec 27, 2024 4.530 4.550 4.300 4.440 17,838 -0.11(-2.42%)
Dec 26, 2024 4.660 4.737 4.430 4.550 10,185 -0.12(-2.57%)
Dec 24, 2024 4.731 4.830 4.652 4.670 4,214 -0.11(-2.30%)
Dec 23, 2024 4.820 4.852 4.660 4.780 9,194 -0.04(-0.83%)
Dec 20, 2024 4.740 4.908 4.533 4.820 18,548 -0.05(-1.03%)
Dec 19, 2024 4.550 4.880 4.550 4.870 40,950 +0.47(+10.68%)
Dec 18, 2024 4.870 4.880 4.380 4.400 33,188 -0.58(-11.65%)
Dec 17, 2024 5.390 5.418 4.890 4.980 48,938 -0.39(-7.26%)
Dec 16, 2024 5.370 5.420 5.220 5.370 21,315 -0.03(-0.56%)
Dec 13, 2024 5.200 5.420 5.200 5.400 13,391 +0.12(+2.27%)
Dec 12, 2024 5.220 5.447 5.000 5.280 29,019 +0.02(+0.38%)
Dec 11, 2024 5.520 5.600 5.240 5.260 34,161 -0.35(-6.24%)
Dec 10, 2024 5.800 5.800 5.600 5.610 16,000 -0.19(-3.28%)
Dec 09, 2024 6.020 6.020 5.600 5.800 27,726 -0.21(-3.49%)
Dec 06, 2024 5.890 6.020 5.800 6.010 18,201 +0.11(+1.86%)
Dec 05, 2024 6.040 6.150 5.890 5.900 32,776 -0.19(-3.12%)
Dec 04, 2024 5.930 6.110 5.920 6.090 19,052 +0.17(+2.87%)
Dec 03, 2024 6.030 6.030 5.900 5.920 25,173 -0.09(-1.50%)
Dec 02, 2024 6.190 6.190 5.880 6.010 47,676 -0.12(-1.96%)
Nov 29, 2024 6.040 6.220 6.040 6.130 5,218 +0.04(+0.66%)
Nov 27, 2024 6.030 6.210 6.030 6.090 8,167 +0.03(+0.50%)
Nov 26, 2024 6.220 6.220 5.950 6.060 28,270 -0.19(-3.04%)
Nov 25, 2024 6.380 6.480 6.200 6.250 46,776 -0.21(-3.33%)
Nov 22, 2024 6.250 6.530 6.140 6.465 20,512 +0.13(+2.13%)
Nov 21, 2024 5.960 6.430 5.960 6.330 65,236 +0.38(+6.39%)
Nov 20, 2024 5.940 5.980 5.910 5.950 12,949 +0.02(+0.34%)
Nov 19, 2024 5.980 5.980 5.910 5.930 9,385 -0.04(-0.67%)
Nov 18, 2024 5.990 6.070 5.920 5.970 12,916 +0.01(+0.17%)
Nov 15, 2024 5.950 6.080 5.620 5.960 34,731 -0.13(-2.13%)
Nov 14, 2024 6.010 6.100 5.930 6.090 19,353 +0.10(+1.67%)
Nov 13, 2024 6.020 6.025 5.900 5.990 12,251 -0.03(-0.50%)
Nov 12, 2024 6.080 6.100 5.990 6.020 23,868 -0.05(-0.82%)
Nov 11, 2024 6.120 6.150 5.990 6.070 22,857 -0.03(-0.49%)
Nov 08, 2024 6.160 6.160 6.097 6.100 6,786 +0.00(+0.00%)
Nov 07, 2024 6.020 6.190 6.000 6.100 16,029 +0.12(+2.01%)
Nov 06, 2024 6.300 6.300 5.880 5.980 18,972 +0.02(+0.34%)
Nov 05, 2024 5.420 6.100 5.420 5.960 27,611 +0.49(+8.96%)
Nov 04, 2024 5.460 5.585 5.410 5.470 19,808 +0.06(+1.11%)
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 and Conditions.