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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.750 +0.210 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 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 (%)
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%)
Sep 02, 2025 5.690 5.790 5.520 5.670 43,180 -0.01(-0.18%)
Aug 29, 2025 5.710 5.710 5.550 5.680 23,225 +0.03(+0.53%)
Aug 28, 2025 5.600 5.740 5.565 5.650 34,528 +0.06(+1.07%)
Aug 27, 2025 5.650 5.700 5.570 5.590 41,117 -0.07(-1.24%)
Aug 26, 2025 5.500 5.720 5.500 5.660 21,147 +0.14(+2.54%)
Aug 25, 2025 5.570 5.610 5.450 5.520 37,194 -0.23(-4.00%)
Aug 22, 2025 5.270 5.770 5.190 5.750 60,649 +0.51(+9.73%)
Aug 21, 2025 5.530 5.570 5.240 5.240 18,173 -0.32(-5.76%)
Aug 20, 2025 5.290 5.580 5.170 5.560 49,079 +0.29(+5.50%)
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%)
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.
 
 
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.