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

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

4.430 +0.060 (+1.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	5.300	5.300	4.930	5.190	80,592	-0.05(-0.95%)
Apr 30, 2025	4.790	5.320	4.590	5.240	157,128	+0.48(+10.08%)
Apr 29, 2025	4.910	5.090	4.570	4.760	225,420	-0.22(-4.42%)
Apr 28, 2025	4.650	5.080	4.575	4.980	83,369	+0.27(+5.73%)
Apr 25, 2025	4.520	4.750	4.490	4.710	61,583	+0.11(+2.39%)
Apr 24, 2025	4.390	4.615	4.250	4.600	133,827	+0.15(+3.37%)
Apr 23, 2025	4.150	4.500	4.000	4.450	118,560	+0.42(+10.42%)
Apr 22, 2025	4.040	4.168	4.020	4.030	17,727	+0.02(+0.50%)
Apr 21, 2025	3.810	4.169	3.680	4.010	81,884	+0.12(+3.08%)
Apr 17, 2025	3.840	3.930	3.840	3.890	18,239	+0.04(+1.04%)
Apr 16, 2025	3.840	3.900	3.745	3.850	26,849	-0.10(-2.53%)
Apr 15, 2025	3.606	4.130	3.581	3.950	78,665	+0.39(+10.96%)
Apr 14, 2025	3.560	3.730	3.460	3.560	42,280	+0.00(+0.00%)
Apr 11, 2025	3.440	3.610	3.370	3.560	56,838	+0.17(+5.01%)
Apr 10, 2025	3.240	3.530	3.240	3.390	59,948	-0.03(-0.88%)
Apr 09, 2025	3.060	3.551	2.990	3.420	87,744	+0.32(+10.32%)
Apr 08, 2025	3.440	3.500	3.070	3.100	27,669	-0.16(-4.91%)
Apr 07, 2025	3.110	3.490	2.934	3.260	42,816	-0.04(-1.21%)
Apr 04, 2025	3.370	3.395	3.110	3.300	57,373	-0.23(-6.52%)
Apr 03, 2025	3.800	3.800	3.480	3.530	57,634	-0.42(-10.63%)
Apr 02, 2025	3.810	4.060	3.800	3.950	36,870	+0.03(+0.77%)
Apr 01, 2025	3.800	3.920	3.760	3.920	15,433	+0.07(+1.82%)
Mar 31, 2025	3.730	3.988	3.730	3.850	26,064	+0.16(+4.34%)
Mar 28, 2025	3.840	4.035	3.680	3.690	55,035	-0.31(-7.75%)
Mar 27, 2025	3.830	4.051	3.830	4.000	22,042	+0.17(+4.44%)
Mar 26, 2025	3.960	3.960	3.830	3.830	10,757	-0.21(-5.20%)
Mar 25, 2025	4.020	4.130	3.940	4.040	22,208	-0.01(-0.25%)
Mar 24, 2025	4.100	4.100	4.050	4.050	3,344	-0.04(-0.98%)
Mar 21, 2025	4.150	4.300	4.050	4.090	65,521	-0.09(-2.15%)
Mar 20, 2025	4.200	4.310	4.180	4.180	12,009	+0.00(+0.00%)
Mar 19, 2025	4.130	4.250	4.130	4.180	13,097	+0.04(+0.97%)
Mar 18, 2025	4.140	4.200	4.080	4.140	15,841	-0.01(-0.24%)
Mar 17, 2025	4.300	4.340	4.117	4.150	11,300	-0.02(-0.48%)
Mar 14, 2025	4.170	4.260	4.080	4.170	31,709	+0.02(+0.48%)
Mar 13, 2025	4.160	4.190	4.050	4.150	31,441	-0.02(-0.48%)
Mar 12, 2025	4.020	4.170	3.940	4.170	29,441	+0.15(+3.73%)
Mar 11, 2025	4.210	4.362	3.910	4.020	66,255	+0.00(+0.00%)
Mar 10, 2025	3.840	4.150	3.819	4.020	29,681	-0.08(-1.95%)
Mar 07, 2025	4.170	4.430	3.800	4.100	61,341	-0.06(-1.44%)
Mar 06, 2025	4.465	4.465	4.020	4.160	41,234	-0.26(-5.88%)
Mar 05, 2025	4.300	4.480	4.300	4.420	19,243	+0.14(+3.27%)
Mar 04, 2025	4.370	4.420	4.190	4.280	56,732	-0.10(-2.28%)

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