NasdaqGM - Delayed Quote USD

Gaia, Inc. (GAIA)

3.9980 +0.0480 (+1.22%)
At close: 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 3.9900 4.0799 3.9700 3.9980 3.9980 47,036
Apr 23, 2024 3.8000 4.0000 3.7600 3.9700 3.9700 18,800
Apr 22, 2024 3.9900 4.0500 3.7500 3.8500 3.8500 47,600
Apr 19, 2024 3.8300 4.0000 3.8300 3.9300 3.9300 56,600
Apr 18, 2024 3.4200 3.7900 3.4200 3.7900 3.7900 43,300
Apr 17, 2024 3.4100 3.5800 3.4100 3.5100 3.5100 6,900
Apr 16, 2024 3.6500 3.6800 3.2500 3.4500 3.4500 80,900
Apr 15, 2024 3.6500 3.6600 3.6300 3.6500 3.6500 4,400
Apr 12, 2024 3.6800 3.7300 3.6400 3.6500 3.6500 8,400
Apr 11, 2024 3.5700 3.7500 3.5700 3.7200 3.7200 13,100
Apr 10, 2024 3.7200 3.7500 3.6700 3.6700 3.6700 13,000
Apr 9, 2024 3.5700 3.7600 3.5700 3.7400 3.7400 12,300
Apr 8, 2024 3.5000 3.6400 3.4700 3.6400 3.6400 7,500
Apr 5, 2024 3.3200 3.5800 3.3200 3.5000 3.5000 14,000
Apr 4, 2024 3.7700 3.8700 3.3300 3.3700 3.3700 45,200
Apr 3, 2024 3.4800 3.9400 3.3800 3.7700 3.7700 126,700
Apr 2, 2024 3.1800 3.6500 3.1800 3.4800 3.4800 177,500
Apr 1, 2024 3.1200 3.2000 3.0300 3.2000 3.2000 24,800
Mar 28, 2024 2.8600 3.1400 2.8600 3.0800 3.0800 69,500
Mar 27, 2024 2.9100 2.9400 2.8500 2.9000 2.9000 44,100
Mar 26, 2024 2.9400 3.0100 2.9000 2.9100 2.9100 21,100
Mar 25, 2024 2.9600 3.0100 2.9100 2.9100 2.9100 9,700
Mar 22, 2024 2.9100 2.9500 2.9100 2.9500 2.9500 17,500
Mar 21, 2024 2.9800 2.9800 2.9100 2.9300 2.9300 6,500
Mar 20, 2024 2.9800 2.9800 2.9200 2.9700 2.9700 66,300
Mar 19, 2024 2.9900 3.0100 2.9200 2.9200 2.9200 12,500
Mar 18, 2024 3.0100 3.0100 2.9500 2.9500 2.9500 106,400
Mar 15, 2024 2.9900 3.0200 2.9300 3.0000 3.0000 30,300
Mar 14, 2024 2.9400 2.9800 2.9400 2.9800 2.9800 19,200
Mar 13, 2024 2.9500 2.9600 2.9300 2.9500 2.9500 22,000
Mar 12, 2024 3.0000 3.0000 2.9100 2.9500 2.9500 8,300
Mar 11, 2024 2.9900 3.0000 2.9100 2.9100 2.9100 6,900
Mar 8, 2024 2.9200 2.9900 2.9200 2.9700 2.9700 9,900
Mar 7, 2024 2.9200 2.9900 2.9000 2.9400 2.9400 7,500
Mar 6, 2024 3.0000 3.0200 2.8700 2.9600 2.9600 54,400
Mar 5, 2024 2.9900 3.0000 2.9000 2.9100 2.9100 15,600
Mar 4, 2024 2.8600 3.0000 2.8600 2.9800 2.9800 48,300
Mar 1, 2024 2.8400 2.9900 2.8400 2.9000 2.9000 15,900
Feb 29, 2024 2.8500 2.9100 2.8500 2.8700 2.8700 15,600
Feb 28, 2024 2.9100 2.9900 2.8000 2.8500 2.8500 22,900
Feb 27, 2024 2.9200 3.0000 2.9200 2.9400 2.9400 50,100
Feb 26, 2024 2.9800 3.0000 2.8500 2.9600 2.9600 53,100
Feb 23, 2024 2.9200 3.0000 2.9000 2.9900 2.9900 34,400
Feb 22, 2024 2.9700 2.9900 2.7800 2.8800 2.8800 25,900
Feb 21, 2024 3.0000 3.0100 2.9000 2.9300 2.9300 20,600
Feb 20, 2024 2.9600 3.0100 2.9500 2.9500 2.9500 20,600
Feb 16, 2024 3.0000 3.0200 2.9600 2.9900 2.9900 37,400
Feb 15, 2024 2.9800 3.0400 2.9600 2.9700 2.9700 16,400
Feb 14, 2024 2.9500 3.0200 2.9500 2.9800 2.9800 20,000
Feb 13, 2024 3.0400 3.0400 2.8800 2.8800 2.8800 18,300
Feb 12, 2024 3.0800 3.0800 3.0500 3.0500 3.0500 13,800
Feb 9, 2024 3.0300 3.1000 3.0300 3.0700 3.0700 58,500
Feb 8, 2024 2.9300 3.0200 2.9200 3.0000 3.0000 25,000
Feb 7, 2024 2.9500 2.9500 2.9000 2.9500 2.9500 17,400
Feb 6, 2024 2.8900 2.9700 2.8900 2.9500 2.9500 39,200
Feb 5, 2024 2.9100 2.9700 2.8500 2.9300 2.9300 65,000
Feb 2, 2024 2.9300 2.9700 2.8600 2.9400 2.9400 10,200
Feb 1, 2024 2.9400 2.9800 2.9300 2.9600 2.9600 21,100
Jan 31, 2024 2.9900 3.0000 2.9000 2.9000 2.9000 6,400
Jan 30, 2024 2.9600 3.0000 2.9100 2.9300 2.9300 10,100
Jan 29, 2024 3.0000 3.0100 2.9600 2.9700 2.9700 10,200
Jan 26, 2024 2.9800 3.0100 2.9600 3.0000 3.0000 36,700
Jan 25, 2024 2.9400 3.0000 2.9400 2.9800 2.9800 27,800
Jan 24, 2024 2.9500 3.0000 2.9100 2.9500 2.9500 37,000
Jan 23, 2024 2.9000 2.9800 2.9000 2.9100 2.9100 28,800
Jan 22, 2024 2.8700 2.9400 2.8700 2.9000 2.9000 35,400
Jan 19, 2024 2.8900 2.9700 2.8600 2.9000 2.9000 15,200
Jan 18, 2024 2.9200 2.9200 2.8300 2.9000 2.9000 22,600
Jan 17, 2024 2.7500 2.8800 2.7500 2.8700 2.8700 6,600
Jan 16, 2024 2.8200 2.8400 2.7500 2.7500 2.7500 13,900
Jan 12, 2024 2.9600 2.9600 2.8200 2.8500 2.8500 12,100
Jan 11, 2024 2.9400 2.9700 2.7800 2.9400 2.9400 31,500
Jan 10, 2024 2.8500 2.9700 2.8200 2.9100 2.9100 28,500
Jan 9, 2024 2.8500 3.0100 2.8000 2.8400 2.8400 80,300
Jan 8, 2024 2.7500 2.9300 2.7500 2.8900 2.8900 75,600
Jan 5, 2024 2.7000 2.8100 2.7000 2.7500 2.7500 122,900
Jan 4, 2024 2.6100 2.7100 2.5900 2.6200 2.6200 25,100
Jan 3, 2024 2.6700 2.7600 2.5900 2.7600 2.7600 16,200
Jan 2, 2024 2.6500 2.7600 2.6500 2.7200 2.7200 18,000
Dec 29, 2023 2.6700 2.7500 2.6700 2.7000 2.7000 27,500
Dec 28, 2023 2.7300 2.7800 2.6500 2.7100 2.7100 49,800
Dec 27, 2023 2.6900 2.7800 2.6900 2.7000 2.7000 35,100
Dec 26, 2023 2.6000 2.8300 2.5700 2.7600 2.7600 20,600
Dec 22, 2023 2.5900 2.6600 2.5600 2.6100 2.6100 61,500
Dec 21, 2023 2.5000 2.6600 2.5000 2.5700 2.5700 88,900
Dec 20, 2023 2.5200 2.7000 2.5200 2.5700 2.5700 72,200
Dec 19, 2023 2.7900 2.7900 2.5200 2.6500 2.6500 156,700
Dec 18, 2023 2.6100 2.7300 2.5500 2.7300 2.7300 50,800
Dec 15, 2023 2.8800 2.8800 2.5900 2.6800 2.6800 52,700
Dec 14, 2023 2.7700 2.9300 2.7500 2.9200 2.9200 22,500
Dec 13, 2023 2.7300 2.8600 2.6800 2.8600 2.8600 10,900
Dec 12, 2023 2.7500 2.8200 2.6600 2.7200 2.7200 12,800
Dec 11, 2023 2.8400 2.9200 2.7200 2.7500 2.7500 33,000
Dec 8, 2023 2.9800 3.0600 2.8000 2.8400 2.8400 71,900
Dec 7, 2023 2.9500 3.0300 2.9500 2.9900 2.9900 24,100
Dec 6, 2023 2.8800 3.0000 2.8800 2.9500 2.9500 37,900
Dec 5, 2023 2.9000 2.9200 2.8200 2.8400 2.8400 30,200
Dec 4, 2023 2.8100 2.9200 2.7400 2.9200 2.9200 163,700
Dec 1, 2023 2.7200 2.8000 2.7000 2.7800 2.7800 41,100
Nov 30, 2023 2.7200 2.7200 2.5900 2.6700 2.6700 34,300
Nov 29, 2023 2.7200 2.7500 2.6500 2.6500 2.6500 34,200
Nov 28, 2023 2.6700 2.7500 2.6400 2.6400 2.6400 20,000
Nov 27, 2023 2.7200 2.7200 2.6400 2.6400 2.6400 22,600
Nov 24, 2023 2.7000 2.7100 2.6900 2.6900 2.6900 28,000
Nov 22, 2023 2.7000 2.7000 2.6200 2.6500 2.6500 7,800
Nov 21, 2023 2.5600 2.7500 2.5500 2.6500 2.6500 13,100
Nov 20, 2023 2.5700 2.7500 2.5700 2.7000 2.7000 40,500
Nov 17, 2023 2.6200 2.7300 2.5900 2.6200 2.6200 14,000
Nov 16, 2023 2.5900 2.6300 2.5300 2.6300 2.6300 11,600
Nov 15, 2023 2.5200 2.6800 2.4500 2.5700 2.5700 61,400
Nov 14, 2023 2.4400 2.5000 2.4000 2.4900 2.4900 41,300
Nov 13, 2023 2.4000 2.4900 2.3500 2.4000 2.4000 22,900
Nov 10, 2023 2.4000 2.5000 2.4000 2.4200 2.4200 21,900
Nov 9, 2023 2.5200 2.5200 2.3800 2.4200 2.4200 25,000
Nov 8, 2023 2.5100 2.5700 2.4600 2.4600 2.4600 12,200
Nov 7, 2023 2.5600 2.6400 2.4900 2.5000 2.5000 37,500
Nov 6, 2023 2.5800 2.8000 2.5500 2.5500 2.5500 17,300
Nov 3, 2023 2.7500 2.7500 2.5900 2.5900 2.5900 31,000
Nov 2, 2023 2.7000 2.7500 2.6500 2.6700 2.6700 50,900
Nov 1, 2023 2.7400 2.7700 2.6200 2.7400 2.7400 54,500
Oct 31, 2023 2.5200 2.7300 2.5200 2.7000 2.7000 135,400
Oct 30, 2023 2.6700 2.6700 2.5400 2.5400 2.5400 37,600
Oct 27, 2023 2.7400 2.7400 2.4700 2.6800 2.6800 82,400
Oct 26, 2023 2.6500 2.7500 2.6100 2.7500 2.7500 31,100
Oct 25, 2023 2.7100 2.7800 2.6700 2.6700 2.6700 14,700
Oct 24, 2023 2.7100 2.8100 2.6700 2.6800 2.6800 40,100
Oct 23, 2023 2.8100 2.8100 2.6300 2.6500 2.6500 38,400
Oct 20, 2023 2.6300 2.7500 2.6300 2.7300 2.7300 20,700
Oct 19, 2023 2.7100 2.7700 2.6700 2.6700 2.6700 24,200
Oct 18, 2023 2.6500 2.7700 2.6500 2.7000 2.7000 28,100
Oct 17, 2023 2.8000 2.8000 2.6500 2.6500 2.6500 29,700
Oct 16, 2023 2.8500 2.9000 2.8000 2.8000 2.8000 33,400
Oct 13, 2023 2.8500 2.8800 2.8000 2.8000 2.8000 3,900
Oct 12, 2023 2.7800 2.9300 2.7200 2.8700 2.8700 28,500
Oct 11, 2023 2.8200 2.8400 2.7500 2.7700 2.7700 9,000
Oct 10, 2023 2.8400 2.8500 2.7800 2.7800 2.7800 10,000
Oct 9, 2023 2.8700 2.9000 2.7600 2.8200 2.8200 26,700
Oct 6, 2023 2.6400 2.9300 2.6400 2.8600 2.8600 92,800
Oct 5, 2023 2.6500 2.8000 2.6000 2.6700 2.6700 148,400
Oct 4, 2023 2.6900 2.8000 2.6000 2.6200 2.6200 32,600
Oct 3, 2023 2.6300 2.7000 2.5600 2.6800 2.6800 122,200
Oct 2, 2023 2.7400 2.8400 2.6200 2.6600 2.6600 70,800
Sep 29, 2023 2.6500 2.7900 2.6300 2.7200 2.7200 32,400
Sep 28, 2023 2.4700 2.6400 2.4700 2.6000 2.6000 14,000
Sep 27, 2023 2.4800 2.5700 2.2900 2.4200 2.4200 89,500
Sep 26, 2023 2.5100 2.5300 2.4800 2.4800 2.4800 7,200
Sep 25, 2023 2.5700 2.5800 2.4000 2.5800 2.5800 23,800
Sep 22, 2023 2.5100 2.6300 2.4500 2.5800 2.5800 5,200
Sep 21, 2023 2.5000 2.6100 2.4500 2.5400 2.5400 41,900
Sep 20, 2023 2.7000 2.7000 2.4800 2.4900 2.4900 44,200
Sep 19, 2023 2.6300 2.7500 2.6200 2.7300 2.7300 37,900
Sep 18, 2023 2.5100 2.6300 2.5100 2.6300 2.6300 11,200
Sep 15, 2023 2.6200 2.6200 2.5000 2.5000 2.5000 23,900
Sep 14, 2023 2.5000 2.5900 2.4800 2.5900 2.5900 30,400
Sep 13, 2023 2.4500 2.5300 2.4500 2.4700 2.4700 51,300
Sep 12, 2023 2.4700 2.5700 2.4600 2.5000 2.5000 34,700
Sep 11, 2023 2.5000 2.5900 2.4500 2.5000 2.5000 37,300
Sep 8, 2023 2.5000 2.5000 2.4100 2.4700 2.4700 18,200
Sep 7, 2023 2.3800 2.5300 2.3800 2.5200 2.5200 11,200
Sep 6, 2023 2.4500 2.4500 2.4100 2.4200 2.4200 15,700
Sep 5, 2023 2.3900 2.4200 2.3100 2.4100 2.4100 30,200
Sep 1, 2023 2.4300 2.4800 2.4300 2.4300 2.4300 11,900
Aug 31, 2023 2.4600 2.5000 2.3900 2.4600 2.4600 9,400
Aug 30, 2023 2.4800 2.5200 2.4300 2.4600 2.4600 10,400
Aug 29, 2023 2.4400 2.4400 2.3700 2.3900 2.3900 13,800
Aug 28, 2023 2.4600 2.5500 2.3700 2.4200 2.4200 50,900
Aug 25, 2023 2.3300 2.5000 2.2300 2.4600 2.4600 81,500
Aug 24, 2023 2.3500 2.4900 2.2100 2.3600 2.3600 99,100
Aug 23, 2023 2.2900 2.4800 2.2300 2.3800 2.3800 100,200
Aug 22, 2023 2.2100 2.3300 2.2000 2.2900 2.2900 86,600
Aug 21, 2023 2.1600 2.2600 2.1200 2.2000 2.2000 78,800
Aug 18, 2023 2.1300 2.3300 2.1300 2.1600 2.1600 67,400
Aug 17, 2023 2.2500 2.2900 2.1400 2.1500 2.1500 87,500
Aug 16, 2023 2.2400 2.3000 2.1800 2.2100 2.2100 116,600
Aug 15, 2023 2.4800 2.4800 2.2700 2.2800 2.2800 102,600
Aug 14, 2023 2.6500 2.6500 2.4700 2.5100 2.5100 62,700
Aug 11, 2023 2.5700 2.7200 2.4700 2.6600 2.6600 80,200
Aug 10, 2023 2.5800 2.6500 2.5500 2.6300 2.6300 62,000
Aug 9, 2023 2.5200 2.8800 2.4700 2.6000 2.6000 67,300
Aug 8, 2023 2.3700 2.5700 2.3300 2.5000 2.5000 76,900
Aug 7, 2023 2.4000 2.4500 2.3100 2.3200 2.3200 35,600
Aug 4, 2023 2.3700 2.5600 2.3100 2.4100 2.4100 56,500
Aug 3, 2023 2.4400 2.5400 2.3200 2.3500 2.3500 42,900
Aug 2, 2023 2.6000 2.6100 2.4400 2.5200 2.5200 44,400
Aug 1, 2023 2.2500 2.6800 2.2200 2.5800 2.5800 129,700
Jul 31, 2023 2.2200 2.5300 2.2200 2.3500 2.3500 79,100
Jul 28, 2023 2.1700 2.2200 2.1100 2.2000 2.2000 37,000
Jul 27, 2023 2.1300 2.1500 2.1100 2.1400 2.1400 59,900
Jul 26, 2023 2.1600 2.2200 2.1200 2.1500 2.1500 26,100
Jul 25, 2023 2.2300 2.2300 2.1200 2.1200 2.1200 29,000
Jul 24, 2023 2.2100 2.3300 2.2000 2.2200 2.2200 159,000
Jul 21, 2023 2.2300 2.2300 2.1600 2.1700 2.1700 24,100
Jul 20, 2023 2.2000 2.2600 2.1700 2.2300 2.2300 31,500
Jul 19, 2023 2.2600 2.2600 2.1900 2.2300 2.2300 33,900
Jul 18, 2023 2.2700 2.2700 2.2200 2.2500 2.2500 43,500
Jul 17, 2023 2.3800 2.4100 2.2800 2.2800 2.2800 38,100
Jul 14, 2023 2.4300 2.4400 2.3100 2.3700 2.3700 20,300
Jul 13, 2023 2.4200 2.4500 2.3100 2.4300 2.4300 27,500
Jul 12, 2023 2.3600 2.4200 2.2800 2.3700 2.3700 47,600
Jul 11, 2023 2.3100 2.3500 2.3100 2.3300 2.3300 3,600
Jul 10, 2023 2.1800 2.3000 2.1800 2.2700 2.2700 20,900
Jul 7, 2023 2.1600 2.1900 2.1600 2.1700 2.1700 138,400
Jul 6, 2023 2.2500 2.2500 2.1600 2.1700 2.1700 19,900
Jul 5, 2023 2.2500 2.3300 2.2400 2.2400 2.2400 30,500
Jul 3, 2023 2.2800 2.3000 2.2200 2.2700 2.2700 31,400
Jun 30, 2023 2.3100 2.3300 2.2700 2.3100 2.3100 21,000
Jun 29, 2023 2.3500 2.4100 2.2900 2.3100 2.3100 26,500
Jun 28, 2023 2.4200 2.4600 2.3700 2.3700 2.3700 16,700
Jun 27, 2023 2.5300 2.5300 2.3800 2.3800 2.3800 11,800
Jun 26, 2023 2.4300 2.4700 2.4300 2.4500 2.4500 3,400
Jun 23, 2023 2.4600 2.4600 2.3800 2.4400 2.4400 9,200
Jun 22, 2023 2.4800 2.4800 2.4600 2.4600 2.4600 3,400
Jun 21, 2023 2.4800 2.4800 2.4000 2.4600 2.4600 6,700
Jun 20, 2023 2.4500 2.4800 2.4200 2.4300 2.4300 18,900
Jun 16, 2023 2.5500 2.5500 2.4700 2.4700 2.4700 11,100
Jun 15, 2023 2.5000 2.5800 2.4900 2.5500 2.5500 23,700
Jun 14, 2023 2.5400 2.7700 2.5200 2.5200 2.5200 55,900
Jun 13, 2023 2.4900 2.6500 2.4800 2.5700 2.5700 11,900
Jun 12, 2023 2.5000 2.5800 2.4600 2.5800 2.5800 34,200
Jun 9, 2023 2.6200 2.6200 2.4600 2.4900 2.4900 10,000
Jun 8, 2023 2.5600 2.6000 2.5400 2.5400 2.5400 7,500
Jun 7, 2023 2.6100 2.6100 2.5100 2.5600 2.5600 27,800
Jun 6, 2023 2.4900 2.5600 2.4900 2.5400 2.5400 43,000
Jun 5, 2023 2.4600 2.5000 2.4500 2.4700 2.4700 15,100
Jun 2, 2023 2.4200 2.4800 2.4100 2.4400 2.4400 26,300
Jun 1, 2023 2.4500 2.4800 2.4000 2.4200 2.4200 23,600
May 31, 2023 2.5400 2.5700 2.4900 2.5000 2.5000 23,400
May 30, 2023 2.5500 2.5800 2.5000 2.5500 2.5500 10,400
May 26, 2023 2.4700 2.5400 2.4100 2.5200 2.5200 77,500
May 25, 2023 2.5300 2.6000 2.4600 2.5100 2.5100 12,400
May 24, 2023 2.6100 2.6600 2.5600 2.5700 2.5700 60,800
May 23, 2023 2.7000 2.7400 2.5600 2.5600 2.5600 33,000
May 22, 2023 2.6000 2.7100 2.6000 2.6700 2.6700 56,900
May 19, 2023 2.8700 2.9800 2.5000 2.5000 2.5000 190,800
May 18, 2023 2.9900 2.9900 2.9100 2.9300 2.9300 20,400
May 17, 2023 3.0000 3.0100 2.9500 2.9500 2.9500 18,800
May 16, 2023 2.9800 3.0200 2.9800 2.9800 2.9800 21,700
May 15, 2023 2.9700 3.0000 2.9400 2.9600 2.9600 52,800
May 12, 2023 2.9000 2.9400 2.7900 2.9400 2.9400 22,400
May 11, 2023 2.9600 2.9600 2.9100 2.9200 2.9200 20,200
May 10, 2023 2.9600 2.9600 2.9000 2.9200 2.9200 23,300
May 9, 2023 3.0000 3.0000 2.9500 2.9500 2.9500 9,000
May 8, 2023 3.0500 3.0700 2.9500 3.0200 3.0200 15,600
May 5, 2023 3.0000 3.0600 3.0000 3.0400 3.0400 27,700
May 4, 2023 2.9000 3.0000 2.9000 3.0000 3.0000 20,000
May 3, 2023 2.9000 3.0700 2.8400 2.9600 2.9600 79,300
May 2, 2023 3.0700 3.2000 2.9000 2.9200 2.9200 88,600
May 1, 2023 3.0400 3.1600 2.8700 3.0000 3.0000 36,000
Apr 28, 2023 2.9800 3.0900 2.9500 3.0400 3.0400 8,800
Apr 27, 2023 2.8900 2.9900 2.7500 2.9400 2.9400 9,300
Apr 26, 2023 2.9100 2.9600 2.7000 2.9100 2.9100 20,600
Apr 25, 2023 3.0900 3.1500 2.9700 2.9700 2.9700 2,000

Related Tickers

KUKE Kuke Music Holding Limited
2.6100
-6.81%
 
RSVR Reservoir Media, Inc.
8.30
+0.12%
 
BRMI.TO Boat Rocker Media Inc.
0.8500
+3.66%
 
MCS The Marcus Corporation
13.64
+0.66%
 
WILD.TO WildBrain Ltd.
1.1600
0.00%
 
CPOP Pop Culture Group Co., Ltd
1.6650
-3.19%
 
LVO LiveOne, Inc.
1.8800
+8.05%
 
FOXA Fox Corporation
31.71
0.00%
 
IMAX
 
FWONA Formula One Group
61.69
-1.06%