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)

4.390 -0.110 (-2.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices