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

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

4.130 +0.120 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 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 (%)
Jul 17, 2025 4.010 4.190 3.972 4.130 41,025 +0.12(+2.99%)
Jul 16, 2025 3.900 4.070 3.900 4.010 44,402 +0.09(+2.30%)
Jul 15, 2025 3.980 4.100 3.920 3.920 38,382 -0.05(-1.26%)
Jul 14, 2025 3.900 3.980 3.782 3.970 30,363 +0.03(+0.76%)
Jul 11, 2025 4.010 4.112 3.830 3.940 52,462 -0.09(-2.23%)
Jul 10, 2025 4.090 4.170 4.000 4.030 27,983 -0.03(-0.74%)
Jul 09, 2025 4.010 4.140 4.010 4.060 44,055 +0.02(+0.50%)
Jul 08, 2025 4.236 4.236 4.020 4.040 45,425 -0.06(-1.46%)
Jul 07, 2025 4.180 4.199 4.055 4.100 53,721 -0.14(-3.30%)
Jul 03, 2025 4.250 4.290 4.170 4.240 34,972 -0.01(-0.24%)
Jul 02, 2025 4.650 4.650 4.209 4.250 46,810 -0.37(-8.01%)
Jul 01, 2025 4.360 4.630 4.260 4.620 77,818 +0.23(+5.24%)
Jun 30, 2025 4.500 4.610 4.290 4.390 88,655 -0.11(-2.44%)
Jun 27, 2025 4.880 4.930 4.451 4.500 2,062,778 -0.37(-7.60%)
Jun 26, 2025 4.790 4.950 4.750 4.870 71,994 +0.10(+2.10%)
Jun 25, 2025 4.830 4.830 4.655 4.770 50,325 +0.00(+0.00%)
Jun 24, 2025 4.660 4.990 4.595 4.770 87,815 +0.16(+3.47%)
Jun 23, 2025 4.880 4.930 4.610 4.610 82,249 -0.25(-5.14%)
Jun 20, 2025 4.890 4.945 4.685 4.860 81,050 -0.06(-1.22%)
Jun 18, 2025 4.880 5.005 4.880 4.920 47,849 +0.05(+1.03%)
Jun 17, 2025 5.170 5.170 4.870 4.870 39,222 -0.35(-6.70%)
Jun 16, 2025 5.090 5.230 5.000 5.220 39,553 +0.16(+3.16%)
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%)
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.