Skip to main content

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

5.680 +0.030 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 5.710 5.710 5.550 5.680 23,225 +0.03(+0.53%)
Aug 28, 2025 5.600 5.740 5.565 5.650 34,528 +0.06(+1.07%)
Aug 27, 2025 5.650 5.700 5.570 5.590 41,117 -0.07(-1.24%)
Aug 26, 2025 5.500 5.720 5.500 5.660 21,147 +0.14(+2.54%)
Aug 25, 2025 5.570 5.610 5.450 5.520 37,194 -0.23(-4.00%)
Aug 22, 2025 5.270 5.770 5.190 5.750 60,649 +0.51(+9.73%)
Aug 21, 2025 5.530 5.570 5.240 5.240 18,173 -0.32(-5.76%)
Aug 20, 2025 5.290 5.580 5.170 5.560 49,079 +0.29(+5.50%)
Aug 19, 2025 5.260 5.340 5.210 5.270 32,936 -0.03(-0.57%)
Aug 18, 2025 5.450 5.484 5.280 5.300 50,155 -0.10(-1.85%)
Aug 15, 2025 4.890 5.490 4.870 5.400 84,985 +0.52(+10.66%)
Aug 14, 2025 4.950 4.975 4.810 4.880 26,802 -0.09(-1.81%)
Aug 13, 2025 5.000 5.010 4.680 4.970 34,709 -0.12(-2.36%)
Aug 12, 2025 4.500 5.090 4.311 5.090 75,241 +0.71(+16.21%)
Aug 11, 2025 4.070 4.410 3.935 4.380 26,324 +0.25(+6.05%)
Aug 08, 2025 4.375 4.375 3.910 4.130 18,689 -0.13(-3.05%)
Aug 07, 2025 4.430 4.490 4.180 4.260 25,183 -0.15(-3.40%)
Aug 06, 2025 4.220 4.430 4.220 4.410 34,631 +0.19(+4.50%)
Aug 05, 2025 4.140 4.230 4.080 4.220 21,900 +0.07(+1.69%)
Aug 04, 2025 3.980 4.150 3.871 4.150 24,766 +0.17(+4.27%)
Aug 01, 2025 4.150 4.220 3.965 3.980 23,490 -0.22(-5.24%)
Jul 31, 2025 3.960 4.246 3.960 4.200 41,642 +0.19(+4.74%)
Jul 30, 2025 4.130 4.160 3.960 4.010 40,226 -0.06(-1.47%)
Jul 29, 2025 4.140 4.160 4.070 4.070 26,559 -0.07(-1.69%)
Jul 28, 2025 4.060 4.190 4.035 4.140 35,296 +0.07(+1.72%)
Jul 25, 2025 4.110 4.110 3.930 4.070 21,364 -0.01(-0.25%)
Jul 24, 2025 4.020 4.130 3.920 4.080 48,890 +0.05(+1.24%)
Jul 23, 2025 4.160 4.160 4.000 4.030 16,914 -0.09(-2.18%)
Jul 22, 2025 4.080 4.160 4.050 4.120 46,534 +0.06(+1.48%)
Jul 21, 2025 4.080 4.150 4.020 4.060 27,123 -0.02(-0.49%)
Jul 18, 2025 4.160 4.160 4.030 4.080 31,806 -0.05(-1.21%)
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%)
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.