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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.920 -0.060 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 20, 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 (%)
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%)
Oct 01, 2025 5.880 5.994 5.690 5.740 16,255 -0.18(-3.04%)
Sep 30, 2025 6.200 6.200 5.870 5.920 24,843 -0.34(-5.43%)
Sep 29, 2025 6.090 6.300 5.945 6.260 56,332 +0.17(+2.79%)
Sep 26, 2025 6.070 6.160 6.020 6.090 39,957 +0.01(+0.16%)
Sep 25, 2025 6.070 6.190 6.016 6.080 22,880 -0.11(-1.78%)
Sep 24, 2025 6.020 6.190 6.000 6.190 38,450 +0.17(+2.82%)
Sep 23, 2025 6.070 6.170 5.940 6.020 65,129 -0.13(-2.11%)
Sep 22, 2025 6.050 6.180 5.795 6.150 63,757 +0.03(+0.49%)
Sep 19, 2025 6.040 6.200 5.840 6.120 251,706 +0.08(+1.32%)
Sep 18, 2025 6.000 6.050 5.792 6.040 34,628 +0.11(+1.85%)
Sep 17, 2025 6.030 6.096 5.790 5.930 36,323 -0.12(-1.98%)
Sep 16, 2025 6.170 6.170 6.000 6.050 19,935 -0.12(-1.94%)
Sep 15, 2025 6.120 6.200 5.895 6.170 24,407 +0.12(+1.98%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.