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)

5.305 +0.235 (+4.64%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 7, 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 (%)
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%)
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%)
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.