home / stock / gaia / gaia quote
Last: | $4.02 |
---|---|
Change Percent: | -0.5% |
Open: | $3.99 |
Close: | $4.02 |
High: | $4.08 |
Low: | $3.97 |
Volume: | 47,283 |
Last Trade Date Time: | 04/24/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$4.02 | $3.99 | $4.02 | $4.08 | $3.97 | 47,283 | 04-24-2024 |
$3.97 | $3.8 | $3.97 | $4 | $3.7632 | 18,794 | 04-23-2024 |
$3.85 | $3.99 | $3.85 | $4.0528 | $3.7499 | 47,647 | 04-22-2024 |
$3.93 | $3.83 | $3.93 | $4 | $3.83 | 56,593 | 04-19-2024 |
$3.79 | $3.42 | $3.79 | $3.79 | $3.42 | 43,336 | 04-18-2024 |
$3.51 | $3.41 | $3.51 | $3.58 | $3.41 | 6,856 | 04-17-2024 |
$3.45 | $3.6501 | $3.45 | $3.6801 | $3.25 | 80,925 | 04-16-2024 |
$3.65 | $3.65 | $3.65 | $3.66 | $3.63 | 4,407 | 04-15-2024 |
$3.65 | $3.68 | $3.65 | $3.73 | $3.64 | 8,379 | 04-12-2024 |
$3.72 | $3.57 | $3.72 | $3.75 | $3.57 | 13,110 | 04-11-2024 |
$3.67 | $3.72 | $3.67 | $3.75 | $3.67 | 12,974 | 04-10-2024 |
$3.74 | $3.57 | $3.74 | $3.7598 | $3.57 | 12,341 | 04-09-2024 |
$3.635 | $3.5 | $3.635 | $3.635 | $3.47 | 7,513 | 04-08-2024 |
$3.5 | $3.32 | $3.5 | $3.58 | $3.32 | 13,963 | 04-05-2024 |
$3.37 | $3.77 | $3.37 | $3.8702 | $3.33 | 45,199 | 04-04-2024 |
$3.77 | $3.48 | $3.77 | $3.9437 | $3.38 | 126,847 | 04-03-2024 |
$3.48 | $3.18 | $3.48 | $3.65 | $3.18 | 177,549 | 04-02-2024 |
$3.2 | $3.12 | $3.2 | $3.2 | $3.0258 | 24,761 | 04-01-2024 |
$3.08 | $2.86 | $3.08 | $3.137 | $2.86 | 69,480 | 03-29-2024 |
$3.08 | $2.86 | $3.08 | $3.137 | $2.86 | 69,480 | 03-28-2024 |
News, Short Squeeze, Breakout and More Instantly...
BOULDER, Colo., April 18, 2024 (GLOBE NEWSWIRE) -- Gaia, Inc. (NASDAQ:GAIA) ("Gaia" and/or the "Company"), a conscious media and community compa...
BOULDER, Colo., April 18, 2024 (GLOBE NEWSWIRE) -- Gaia, Inc. (NASDAQ: GAIA) (“Gaia” and/or the “Company”), a conscious media and community company, will conduct a conference call on Monday, May 6, 2024, at 4:30 p.m. Eastern time (2:30 p.m. Mountain time) to discuss it...
Boulder, Colorado--(Newsfile Corp. - April 4, 2024) - Gaia, Inc. (NASDAQ: GAIA), a conscious media and community company, has been invited to present at the 14 th Annual LD Micro Invitational held from April 8-9, 2024 at the Sofitel in New York. The event is expected to feature 80 companies in...