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)

3.195 -0.335 (-9.49%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 3.370 3.395 3.110 3.300 57,373 -0.23(-6.52%)
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%)
Apr 01, 2025 3.800 3.920 3.760 3.920 15,433 +0.07(+1.82%)
Mar 31, 2025 3.730 3.988 3.730 3.850 26,064 +0.16(+4.34%)
Mar 28, 2025 3.840 4.035 3.680 3.690 55,035 -0.31(-7.75%)
Mar 27, 2025 3.830 4.051 3.830 4.000 22,042 +0.17(+4.44%)
Mar 26, 2025 3.960 3.960 3.830 3.830 10,757 -0.21(-5.20%)
Mar 25, 2025 4.020 4.130 3.940 4.040 22,208 -0.01(-0.25%)
Mar 24, 2025 4.100 4.100 4.050 4.050 3,344 -0.04(-0.98%)
Mar 21, 2025 4.150 4.300 4.050 4.090 65,521 -0.09(-2.15%)
Mar 20, 2025 4.200 4.310 4.180 4.180 12,009 +0.00(+0.00%)
Mar 19, 2025 4.130 4.250 4.130 4.180 13,097 +0.04(+0.97%)
Mar 18, 2025 4.140 4.200 4.080 4.140 15,841 -0.01(-0.24%)
Mar 17, 2025 4.300 4.340 4.117 4.150 11,300 -0.02(-0.48%)
Mar 14, 2025 4.170 4.260 4.080 4.170 31,709 +0.02(+0.48%)
Mar 13, 2025 4.160 4.190 4.050 4.150 31,441 -0.02(-0.48%)
Mar 12, 2025 4.020 4.170 3.940 4.170 29,441 +0.15(+3.73%)
Mar 11, 2025 4.210 4.362 3.910 4.020 66,255 +0.00(+0.00%)
Mar 10, 2025 3.840 4.150 3.819 4.020 29,681 -0.08(-1.95%)
Mar 07, 2025 4.170 4.430 3.800 4.100 61,341 -0.06(-1.44%)
Mar 06, 2025 4.465 4.465 4.020 4.160 41,234 -0.26(-5.88%)
Mar 05, 2025 4.300 4.480 4.300 4.420 19,243 +0.14(+3.27%)
Mar 04, 2025 4.370 4.420 4.190 4.280 56,732 -0.10(-2.28%)
Mar 03, 2025 4.660 4.660 4.380 4.380 45,087 -0.33(-7.01%)
Feb 28, 2025 4.590 4.710 4.550 4.710 22,428 +0.13(+2.84%)
Feb 27, 2025 4.680 4.730 4.550 4.580 28,590 -0.13(-2.76%)
Feb 26, 2025 4.640 4.750 4.610 4.710 27,987 +0.06(+1.29%)
Feb 25, 2025 4.670 4.795 4.620 4.650 23,014 +0.03(+0.65%)
Feb 24, 2025 4.630 4.800 4.610 4.620 23,829 -0.08(-1.70%)
Feb 21, 2025 4.790 4.880 4.630 4.700 53,072 -0.15(-3.09%)
Feb 20, 2025 4.870 4.903 4.760 4.850 31,832 +0.04(+0.83%)
Feb 19, 2025 5.000 5.040 4.810 4.810 59,027 -0.19(-3.80%)
Feb 18, 2025 5.040 5.060 5.000 5.000 24,667 -0.06(-1.19%)
Feb 14, 2025 5.020 5.090 5.000 5.060 43,083 +0.04(+0.80%)
Feb 13, 2025 5.020 5.045 5.000 5.020 43,503 +0.01(+0.20%)
Feb 12, 2025 5.060 5.100 5.000 5.010 63,140 +0.00(+0.00%)
Feb 11, 2025 5.350 5.366 5.010 5.010 43,653 +0.01(+0.20%)
Feb 10, 2025 5.010 5.060 4.870 5.000 32,062 -0.01(-0.20%)
Feb 07, 2025 5.040 5.050 4.980 5.010 240,667 +0.01(+0.20%)
Feb 06, 2025 5.100 5.194 5.000 5.000 254,413 -0.68(-11.97%)
Feb 05, 2025 5.580 5.680 5.550 5.680 16,910 +0.07(+1.25%)
Feb 04, 2025 5.710 5.710 5.555 5.610 5,885 +0.01(+0.18%)
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.