StockSelector.com
  Research, Select, & Monitor Tuesday, August 22, 2017 3:23:27 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Gaiam, Inc.$11.65$.151.30%

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

Your Target?


From 5/26/2017 to 8/21/2017 
Date Open High Low Close Volume
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
7/24/2017 11.850 12.000 11.850 11.950 49,000
7/21/2017 11.950 12.000 11.800 11.850 76,500
7/20/2017 11.500 11.950 11.500 11.850 36,000
7/19/2017 11.350 11.690 11.350 11.500 35,200
7/18/2017 10.950 11.400 10.925 11.300 48,500
7/17/2017 10.850 11.100 10.800 10.950 17,800
7/14/2017 10.650 10.850 10.625 10.800 35,600
7/13/2017 10.800 10.825 10.550 10.600 45,800
7/12/2017 10.500 10.950 10.500 10.750 32,100
7/11/2017 10.400 10.550 10.350 10.500 24,400
7/10/2017 10.800 10.850 10.400 10.500 62,400
7/7/2017 10.500 10.900 10.500 10.850 25,400
7/6/2017 10.700 11.100 10.500 10.500 53,300
7/5/2017 11.200 11.300 10.850 10.900 23,400
7/3/2017 11.200 11.250 11.100 11.250 14,000
6/30/2017 11.400 11.400 11.150 11.200 31,900
6/29/2017 11.350 11.400 11.100 11.300 43,900
6/28/2017 11.450 11.550 11.250 11.350 26,500
6/27/2017 11.500 11.600 11.350 11.450 47,100
6/26/2017 11.100 11.650 11.050 11.500 55,400
6/23/2017 11.200 11.250 11.050 11.100 279,100
6/22/2017 11.300 11.300 10.950 11.150 50,200
6/21/2017 11.160 11.350 11.150 11.150 49,400
6/20/2017 11.250 11.320 11.050 11.150 31,300
6/19/2017 11.150 11.250 10.950 11.250 32,200
6/16/2017 11.000 11.200 11.000 11.050 50,400
6/15/2017 11.030 11.200 11.030 11.050 22,700
6/14/2017 11.050 11.200 10.950 11.100 25,300
6/13/2017 11.200 11.300 11.150 11.200 74,400
6/12/2017 10.850 11.200 10.850 11.150 49,200
6/9/2017 11.000 11.100 10.750 10.800 43,100
6/8/2017 10.850 11.150 10.730 11.000 75,100
6/7/2017 10.850 10.950 10.750 10.900 55,600
6/6/2017 10.750 10.900 10.700 10.750 29,300
6/5/2017 11.000 11.050 10.750 10.750 18,400
6/2/2017 11.100 11.100 10.700 11.050 65,900
6/1/2017 10.950 11.050 10.700 11.000 43,700
5/31/2017 11.000 11.150 10.850 10.900 21,200
5/30/2017 11.000 11.150 10.800 10.950 53,300
5/26/2017 10.850 11.150 10.850 11.050 30,200


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.