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)

5.270 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	4.360	4.630	4.260	4.620	77,818	+0.23(+5.24%)
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%)

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