ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.030 +0.030 (+1.00%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 2.920 3.010 2.920 3.000 61,902 +0.07(+2.39%)
Apr 21, 2026 2.890 3.070 2.890 2.930 59,260 +0.00(+0.00%)
Apr 20, 2026 2.910 2.980 2.850 2.930 76,128 +0.01(+0.34%)
Apr 17, 2026 2.780 2.920 2.780 2.920 103,952 +0.16(+5.80%)
Apr 16, 2026 2.790 2.810 2.690 2.760 78,236 -0.04(-1.43%)
Apr 15, 2026 2.760 2.840 2.690 2.800 71,997 +0.02(+0.72%)
Apr 14, 2026 2.860 2.880 2.730 2.780 81,578 -0.08(-2.80%)
Apr 13, 2026 2.830 2.880 2.767 2.860 33,559 +0.02(+0.70%)
Apr 10, 2026 2.740 2.840 2.720 2.840 34,204 +0.08(+2.90%)
Apr 09, 2026 2.740 2.810 2.685 2.760 42,260 -0.03(-1.08%)
Apr 08, 2026 2.650 2.800 2.650 2.790 87,118 +0.19(+7.31%)
Apr 07, 2026 2.580 2.600 2.515 2.600 53,844 +0.02(+0.78%)
Apr 06, 2026 2.560 2.690 2.540 2.580 92,844 +0.02(+0.78%)
Apr 02, 2026 2.590 2.590 2.445 2.560 120,869 -0.07(-2.66%)
Apr 01, 2026 2.770 2.770 2.605 2.630 102,639 -0.14(-5.05%)
Mar 31, 2026 2.750 2.770 2.710 2.770 28,924 +0.04(+1.47%)
Mar 30, 2026 2.740 2.770 2.695 2.730 51,934 +0.00(+0.00%)
Mar 27, 2026 2.810 2.850 2.730 2.730 34,370 -0.10(-3.53%)
Mar 26, 2026 2.800 2.904 2.720 2.830 52,264 +0.03(+1.07%)
Mar 25, 2026 2.870 2.870 2.770 2.800 36,458 -0.05(-1.75%)
Mar 24, 2026 2.930 2.975 2.840 2.850 50,827 -0.11(-3.72%)
Mar 23, 2026 3.000 3.100 2.915 2.960 129,954 -0.02(-0.67%)
Mar 20, 2026 2.880 3.010 2.775 2.980 181,134 +0.11(+3.83%)
Mar 19, 2026 2.980 3.010 2.780 2.870 143,147 -0.13(-4.33%)
Mar 18, 2026 3.060 3.080 2.980 3.000 96,258 -0.09(-2.91%)
Mar 17, 2026 3.210 3.210 3.050 3.090 71,331 -0.08(-2.52%)
Mar 16, 2026 3.150 3.200 3.030 3.170 75,580 +0.05(+1.60%)
Mar 13, 2026 3.120 3.180 3.060 3.120 66,597 -0.02(-0.64%)
Mar 12, 2026 3.230 3.390 3.110 3.140 52,803 -0.13(-3.98%)
Mar 11, 2026 3.080 3.400 3.045 3.270 150,576 +0.21(+6.86%)
Mar 10, 2026 3.270 3.330 3.000 3.060 76,897 -0.23(-6.99%)
Mar 09, 2026 3.230 3.290 3.080 3.290 58,167 +0.05(+1.54%)
Mar 06, 2026 3.110 3.320 3.010 3.240 127,615 +0.06(+1.89%)
Mar 05, 2026 3.320 3.320 3.115 3.180 68,481 -0.15(-4.50%)
Mar 04, 2026 3.210 3.340 3.175 3.330 43,597 +0.15(+4.72%)
Mar 03, 2026 3.170 3.320 3.011 3.180 107,105 -0.14(-4.22%)
Mar 02, 2026 3.310 3.400 3.250 3.320 53,425 -0.07(-2.06%)
Feb 27, 2026 3.320 3.430 3.320 3.390 75,518 +0.03(+0.89%)
Feb 26, 2026 3.400 3.520 3.340 3.360 50,664 -0.04(-1.18%)
Feb 25, 2026 3.290 3.410 3.223 3.400 50,820 +0.13(+3.98%)
Feb 24, 2026 3.100 3.280 3.070 3.270 43,744 +0.18(+5.83%)
Feb 23, 2026 3.200 3.205 3.040 3.090 134,676 -0.12(-3.74%)
Feb 20, 2026 3.220 3.260 3.180 3.210 28,268 -0.01(-0.31%)
Feb 19, 2026 3.160 3.230 3.150 3.220 32,152 +0.03(+0.94%)
Feb 18, 2026 3.180 3.230 3.080 3.190 56,988 +0.01(+0.31%)
Feb 17, 2026 3.280 3.280 3.135 3.180 32,257 -0.09(-2.75%)
Feb 13, 2026 3.130 3.280 3.000 3.270 112,779 +0.23(+7.57%)
Feb 12, 2026 3.150 3.150 2.950 3.040 109,442 -0.11(-3.49%)
Feb 11, 2026 3.130 3.170 3.000 3.150 143,359 +0.02(+0.64%)
Feb 10, 2026 3.180 3.305 3.130 3.130 67,285 -0.05(-1.57%)
Feb 09, 2026 3.230 3.250 3.110 3.180 68,191 -0.05(-1.55%)
Feb 06, 2026 3.200 3.305 3.190 3.230 40,876 +0.06(+1.89%)
Feb 05, 2026 3.320 3.320 3.125 3.170 69,981 -0.16(-4.80%)
Feb 04, 2026 3.410 3.450 3.294 3.330 40,109 -0.01(-0.30%)
Feb 03, 2026 3.500 3.500 3.290 3.340 63,820 -0.17(-4.84%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.