Skip to main content

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

4.515 +0.125 (+2.85%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.