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

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

6.050 +0.090 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 6.070 6.172 5.888 6.050 28,933 +0.09(+1.51%)
Sep 11, 2025 5.780 6.100 5.616 5.960 109,766 +0.13(+2.23%)
Sep 10, 2025 5.540 5.836 5.540 5.830 23,357 +0.24(+4.29%)
Sep 09, 2025 5.600 5.710 5.570 5.590 17,181 +0.02(+0.36%)
Sep 08, 2025 5.620 5.840 5.570 5.570 43,287 +0.01(+0.18%)
Sep 05, 2025 5.620 5.740 5.510 5.560 15,853 -0.10(-1.77%)
Sep 04, 2025 5.490 5.670 5.490 5.660 13,465 +0.15(+2.72%)
Sep 03, 2025 5.680 5.720 5.500 5.510 20,446 -0.16(-2.82%)
Sep 02, 2025 5.690 5.790 5.520 5.670 43,180 -0.01(-0.18%)
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 4.310 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.