Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.050 +0.070 (+1.76%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	3.970	4.230	3.830	4.050	80,258	+0.07(+1.76%)
Dec 15, 2025	4.040	4.040	3.890	3.980	63,969	-0.06(-1.49%)
Dec 12, 2025	3.950	4.090	3.880	4.040	151,096	+0.10(+2.54%)
Dec 11, 2025	3.740	3.970	3.655	3.940	116,828	+0.21(+5.63%)
Dec 10, 2025	3.520	3.770	3.520	3.730	93,917	+0.21(+5.97%)
Dec 09, 2025	3.450	3.840	3.450	3.520	310,744	+0.10(+2.92%)
Dec 08, 2025	3.590	3.641	3.380	3.420	52,163	-0.11(-3.12%)
Dec 05, 2025	3.350	3.700	3.320	3.530	242,718	+0.18(+5.37%)
Dec 04, 2025	3.260	3.370	3.160	3.350	92,268	+0.07(+2.13%)
Dec 03, 2025	3.400	3.400	3.160	3.280	264,350	-0.12(-3.53%)
Dec 02, 2025	3.590	3.590	3.330	3.400	152,093	-0.19(-5.29%)
Dec 01, 2025	3.820	3.820	3.525	3.590	92,544	-0.26(-6.75%)
Nov 28, 2025	3.850	3.888	3.785	3.850	22,955	+0.02(+0.52%)
Nov 26, 2025	3.880	3.880	3.645	3.830	61,563	-0.08(-2.05%)
Nov 25, 2025	3.930	3.940	3.707	3.910	76,728	-0.01(-0.26%)
Nov 24, 2025	4.020	4.020	3.860	3.920	98,973	-0.12(-2.97%)
Nov 21, 2025	3.920	4.050	3.845	4.040	89,014	+0.12(+3.06%)
Nov 20, 2025	3.980	4.020	3.830	3.920	96,863	-0.06(-1.51%)
Nov 19, 2025	4.000	4.010	3.900	3.980	54,624	-0.05(-1.24%)
Nov 18, 2025	3.900	4.090	3.900	4.030	39,736	+0.11(+2.81%)
Nov 17, 2025	3.960	4.000	3.920	3.920	17,385	-0.06(-1.51%)
Nov 14, 2025	4.020	4.085	3.920	3.980	32,071	-0.07(-1.73%)
Nov 13, 2025	4.350	4.350	3.970	4.050	74,914	-0.31(-7.11%)
Nov 12, 2025	4.370	4.480	4.330	4.360	23,899	+0.02(+0.46%)
Nov 11, 2025	4.370	4.470	4.310	4.340	21,141	+0.00(+0.00%)
Nov 10, 2025	4.230	4.383	4.230	4.340	29,792	+0.12(+2.84%)
Nov 07, 2025	4.270	4.290	4.165	4.220	25,178	-0.03(-0.71%)
Nov 06, 2025	4.470	4.470	4.070	4.250	80,045	-0.26(-5.76%)
Nov 05, 2025	4.630	4.695	4.340	4.510	52,234	-0.10(-2.17%)
Nov 04, 2025	5.050	5.050	4.450	4.610	66,989	-0.44(-8.71%)
Nov 03, 2025	4.950	5.140	4.930	5.050	33,153	+0.06(+1.20%)
Oct 31, 2025	4.990	5.140	4.760	4.990	37,920	-0.01(-0.20%)
Oct 30, 2025	4.900	5.060	4.590	5.000	76,311	+0.06(+1.21%)
Oct 29, 2025	5.280	5.282	4.860	4.940	32,872	-0.37(-6.97%)
Oct 28, 2025	5.620	5.620	5.260	5.310	31,971	-0.31(-5.52%)
Oct 27, 2025	5.830	5.950	5.610	5.620	98,520	-0.13(-2.26%)
Oct 24, 2025	5.850	5.970	5.710	5.750	9,347	-0.17(-2.87%)
Oct 23, 2025	6.030	6.030	5.800	5.920	18,448	-0.08(-1.33%)
Oct 22, 2025	6.130	6.130	5.935	6.000	23,088	-0.13(-2.12%)
Oct 21, 2025	6.050	6.250	5.890	6.130	50,474	+0.05(+0.82%)
Oct 20, 2025	5.730	6.160	5.700	6.080	44,708	+0.44(+7.80%)
Oct 17, 2025	5.730	5.780	5.620	5.640	26,343	-0.17(-2.93%)
Oct 16, 2025	6.120	6.120	5.750	5.810	16,044	-0.32(-5.22%)
Oct 15, 2025	6.170	6.180	5.960	6.130	14,057	-0.04(-0.65%)
Oct 14, 2025	5.950	6.180	5.810	6.170	45,202	+0.08(+1.31%)
Oct 13, 2025	6.070	6.165	5.900	6.090	24,296	+0.09(+1.50%)
Oct 10, 2025	6.270	6.300	6.000	6.000	79,507	-0.24(-3.85%)
Oct 09, 2025	6.250	6.390	5.875	6.240	39,210	+0.02(+0.32%)
Oct 08, 2025	5.860	6.300	5.710	6.220	41,773	+0.43(+7.43%)
Oct 07, 2025	5.640	5.880	5.590	5.790	28,007	+0.13(+2.30%)
Oct 06, 2025	5.810	5.840	5.630	5.660	22,989	-0.09(-1.57%)
Oct 03, 2025	5.540	5.760	5.540	5.750	25,043	+0.21(+3.79%)
Oct 02, 2025	5.740	5.740	5.510	5.540	22,441	-0.20(-3.48%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices