StockSelector.com
  Research, Select, & Monitor Wednesday, October 18, 2017 4:14:32 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Gaiam, Inc.$12.05   

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/25/2017 to 10/17/2017 
Date Open High Low Close Volume
10/17/2017 12.350 12.400 12.000 12.050 24,200
10/16/2017 12.550 12.900 12.300 12.400 34,800
10/13/2017 12.600 12.650 12.400 12.550 33,900
10/12/2017 12.600 12.725 12.400 12.450 24,700
10/11/2017 12.400 12.700 12.400 12.600 30,900
10/10/2017 12.200 12.550 12.080 12.450 41,500
10/9/2017 12.150 12.200 12.080 12.150 13,800
10/6/2017 12.100 12.200 11.850 12.150 27,500
10/5/2017 12.200 12.200 12.100 12.200 16,000
10/4/2017 12.100 12.200 12.100 12.200 17,800
10/3/2017 12.150 12.200 12.100 12.100 13,000
10/2/2017 12.000 12.150 11.900 12.100 16,300
9/29/2017 11.900 12.100 11.900 12.000 24,000
9/28/2017 11.900 12.000 11.750 12.000 19,200
9/27/2017 11.400 12.000 11.400 11.800 59,300
9/26/2017 11.700 11.700 11.475 11.500 15,200
9/25/2017 11.800 11.800 11.500 11.700 42,500
9/22/2017 11.450 12.050 11.450 11.850 57,700
9/21/2017 11.350 11.500 11.200 11.450 60,800
9/20/2017 11.350 11.600 11.300 11.300 33,900
9/19/2017 11.200 11.400 11.200 11.400 11,000
9/18/2017 11.350 11.350 11.250 11.250 26,800
9/15/2017 11.400 11.570 11.250 11.400 80,800
9/14/2017 11.250 11.550 11.250 11.400 34,300
9/13/2017 11.460 11.550 11.250 11.250 26,600
9/12/2017 11.500 11.650 11.400 11.450 20,800
9/11/2017 11.150 11.600 11.050 11.600 92,900
9/8/2017 11.250 11.450 11.100 11.150 34,000
9/7/2017 11.100 11.250 11.050 11.250 60,300
9/6/2017 11.000 11.250 10.850 11.150 209,400
9/5/2017 11.000 11.000 10.900 10.950 17,900
9/1/2017 11.150 11.150 10.900 11.000 33,300
8/31/2017 11.100 11.300 11.000 11.150 16,700
8/30/2017 11.150 11.200 11.100 11.100 25,500
8/29/2017 11.150 11.300 11.100 11.150 18,500
8/28/2017 11.450 11.450 11.150 11.200 19,000
8/25/2017 11.600 11.600 11.300 11.400 40,500
8/24/2017 11.500 11.600 11.450 11.600 35,300
8/23/2017 11.500 11.650 11.250 11.400 46,600
8/22/2017 11.650 11.800 11.600 11.600 21,000
8/21/2017 11.450 11.750 11.350 11.650 24,600
8/18/2017 11.150 11.550 11.130 11.500 67,100
8/17/2017 11.150 11.400 11.150 11.250 55,800
8/16/2017 11.400 11.500 11.200 11.400 22,900
8/15/2017 11.500 11.575 11.350 11.350 34,400
8/14/2017 11.250 11.750 11.250 11.550 37,000
8/11/2017 11.250 11.450 11.050 11.300 65,000
8/10/2017 11.500 11.800 11.200 11.250 57,900
8/9/2017 12.000 12.050 11.500 11.700 82,000
8/8/2017 13.050 13.500 12.000 12.000 165,300
8/7/2017 12.000 13.025 12.000 12.850 162,300
8/4/2017 11.850 12.050 11.600 11.950 47,600
8/3/2017 11.750 12.025 11.600 11.700 29,200
8/2/2017 12.175 12.175 11.700 11.750 32,500
8/1/2017 12.050 12.250 11.770 12.150 42,700
7/31/2017 12.100 12.300 12.000 12.050 38,200
7/28/2017 11.600 12.050 11.600 12.000 27,300
7/27/2017 12.000 12.000 11.500 11.650 33,300
7/26/2017 12.000 12.050 11.650 11.750 36,300
7/25/2017 11.950 12.450 11.950 12.000 61,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.