Gaiam Inc. (GAIA)     Sec: Services Ind: Catalog& Mail Order Houses
Peak: -70.59%   12m: -21.4%   6m: 16.46%   ytd: -16.7%   div: 0%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-12-138.618.638.658.520039,633
2019-12-128.778.648.828.520066,511
2019-12-118.78.788.838.530030,900
2019-12-108.648.748.838.60044,316
2019-12-098.438.688.78.430028,638
2019-12-068.648.438.668.410056,309
2019-12-058.198.448.558.190062,649
2019-12-047.998.158.237.820046,000
2019-12-0387.958.137.600108,863
2019-12-028.48.198.418.060088,900
2019-11-298.38.378.448.270049,583
2019-11-278.458.338.488.240069,900
2019-11-268.558.438.618.350091,800
2019-11-258.698.68.868.5700118,158
2019-11-228.848.698.848.560033,000
2019-11-218.898.818.978.680079,239
2019-11-208.938.879.18.800154,700
2019-11-199.028.949.058.760088,300
2019-11-188.98.989.038.90060,900
2019-11-158.999.039.218.670071,400
2019-11-149.118.959.228.880078,200
2019-11-139.099.129.368.9500117,800
2019-11-129.039.059.178.820066,151
2019-11-118.919.019.128.8600111,400
2019-11-08999.068.680087,300
2019-11-078.738.979.088.530086,100
2019-11-069.18.649.18.500162,200
2019-11-058.149.029.757.9800754,500
2019-11-047.167.347.467.0800128,400
2019-11-016.97.167.196.770058,500
2019-10-317.066.937.086.830057,300
2019-10-307.17.057.146.910039,100
2019-10-297.017.097.126.690054,300
2019-10-286.617.027.056.610071,600
2019-10-256.396.626.656.360038,200
2019-10-246.536.416.536.1500113,700
2019-10-236.366.516.586.290035,500
2019-10-226.46.436.536.320040,000
2019-10-216.426.46.686.360078,200
2019-10-186.386.316.416.060082,000
2019-10-176.016.436.455.990080,700
2019-10-165.895.996.195.850074,800
2019-10-155.795.895.965.720090,500
2019-10-145.785.775.855.680049,500
2019-10-115.765.826.015.750076,900
2019-10-105.675.645.695.550074,100
2019-10-095.835.635.95.580073,100
2019-10-085.735.785.845.500232,200
2019-10-075.915.825.935.6900108,300
2019-10-045.965.96.015.820085,900
2019-10-036.085.96.155.8600108,100
2019-10-026.226.056.35.9600185,200
2019-10-016.616.336.76.30081,200
2019-09-306.616.546.656.3700106,800
2019-09-276.886.77.136.6500129,100
2019-09-267.036.867.036.6300146,500
2019-09-256.866.997.186.700134,800
2019-09-247.346.797.456.6500266,800
2019-09-237.457.337.487.2700123,900
2019-09-207.547.487.667.410086,500
2019-09-197.917.548.087.5100122,300
2019-09-188.277.888.297.800126,700
2019-09-178.828.278.878.1100203,500
2019-09-169.158.879.488.7700161,000
2019-09-138.349.179.278.3400684,500
2019-09-128.238.238.357.90069,800
2019-09-117.88.218.37.5900137,900
2019-09-107.167.697.727.0300256,500
2019-09-096.86.9976.7800114,300
2019-09-066.776.786.826.620078,200
2019-09-056.756.756.866.6600101,200
2019-09-046.656.76.86.620080,100
2019-09-036.746.66.746.460067,600
2019-08-306.76.676.786.560046,900
2019-08-296.776.676.856.580062,700
2019-08-286.76.76.956.520049,400
2019-08-277.176.727.176.70093,700
2019-08-267.37.167.437.130072,200
2019-08-237.57.37.577.1100161,100
2019-08-227.477.487.627.2500178,500
2019-08-217.617.457.617.2600144,700
2019-08-207.717.547.717.410090,700
2019-08-197.297.647.777.2900135,100
2019-08-167.387.227.457.1800108,700
2019-08-157.437.317.527.280087,700
2019-08-147.717.387.877.3800128,100
2019-08-137.427.757.897.4200145,600
2019-08-127.257.487.97.200195,300
2019-08-097.37.137.336.9700207,700
2019-08-087.117.267.656.9500174,100
2019-08-076.347.057.166.1200236,800
2019-08-066.246.336.495.6800510,100
2019-08-055.945.96.065.6800168,600
2019-08-025.856.036.075.8500156,900
2019-08-015.755.825.985.7500148,500
2019-07-315.965.786.135.7400154,000
2019-07-305.925.976.045.8500106,200
2019-07-296.15.96.125.8200119,300
2019-07-265.836.066.135.830089,500
2019-07-255.935.776.055.700121,400
2019-07-246.335.926.385.8900192,700
2019-07-236.796.356.796.3100138,000
2019-07-227.036.767.096.7100102,400
2019-07-197.157.017.26.9500175,700
2019-07-187.117.27.497.110050,400
2019-07-177.057.097.196.960076,800
2019-07-167.177.17.46.9400152,500
2019-07-1577.187.26.890097,300
2019-07-126.9277.246.920094,700
2019-07-116.956.997.16.8100257,900
2019-07-107.066.947.096.9200140,100
2019-07-097.057.077.156.940067,200
2019-07-087.357.137.357.040060,000
2019-07-057.347.357.57.340038,200
2019-07-037.577.347.67.30022,300
2019-07-027.467.537.547.310046,500
2019-07-017.697.457.757.3900145,700
2019-06-287.617.587.837.0700466,800
2019-06-277.447.587.627.420054,700
2019-06-267.647.417.767.390036,600
2019-06-257.527.617.897.50073,100
2019-06-247.567.527.667.480055,700
2019-06-217.57.567.687.480042,000
2019-06-207.557.527.637.40039,800
2019-06-197.257.447.627.250056,400
2019-06-187.067.237.367.060047,900
2019-06-177.327.017.326.9500111,300
2019-06-147.287.297.647.140034,900
2019-06-137.317.417.757.310018,700
2019-06-127.137.277.387.090043,200
2019-06-117.297.157.517.110044,400
2019-06-107.227.297.47.180057,200
2019-06-077.27.197.297.130066,300
2019-06-067.357.197.357.060069,200
2019-06-057.427.357.467.120086,400
2019-06-047.337.357.517.240072,000
2019-06-037.47.247.667.160095,600
2019-05-317.537.437.687.3200194,200
2019-05-307.627.527.797.50070,300
2019-05-297.867.67.867.570038,800
2019-05-287.917.937.987.7300118,000
2019-05-248.127.938.27.8200201,200
2019-05-238.028.158.167.910081,200
2019-05-228.058.098.197.8900111,400
2019-05-218.28.18.268.080059,200
2019-05-208.648.218.648.10091,300
2019-05-178.958.478.978.3100164,000
2019-05-168.9399.148.850071,400
2019-05-158.658.869.348.6300109,000
2019-05-148.568.638.678.390096,700
2019-05-138.788.568.948.500150,500
2019-05-1098.939.028.900116,500
2019-05-099.149.069.178.950047,900
2019-05-089.239.199.259.040053,000
2019-05-079.69.189.69.120091,700
2019-05-069.599.629.789.3800328,200
2019-05-039.99.710.029.660082,800
2019-05-029.629.810.029.620078,600
2019-05-0110.399.6210.459.400186,300
2019-04-309.8510.58119.400545,200
2019-04-299.089.299.399.080058,500
2019-04-268.99.099.148.890057,800
2019-04-258.928.98.988.750050,900
2019-04-248.868.889.098.850031,900
2019-04-238.868.949.128.830034,500
2019-04-229.158.889.168.830041,200
2019-04-188.819.129.168.770058,400
2019-04-179.238.99.248.890059,600
2019-04-169.189.219.248.960035,400
2019-04-158.979.149.168.810048,400
2019-04-129.348.979.348.950041,200
2019-04-119.479.279.59.230051,700
2019-04-109.099.469.559.090039,200
2019-04-099.199.19.248.960053,700
2019-04-089.679.169.699.110056,600
2019-04-059.219.689.769.20063,800
2019-04-049.029.049.28.950046,300
2019-04-039.119.049.138.990053,100
2019-04-028.899.069.098.850064,700
2019-04-019.28.889.28.860066,900
2019-03-299.189.159.319.050046,200
2019-03-289.029.19.168.930046,500
2019-03-279.039.019.128.780098,700
2019-03-268.9899.188.950057,700
2019-03-259.228.899.298.6200103,500
2019-03-229.359.249.359.0200110,700
2019-03-219.59.399.69.2600119,000
2019-03-209.519.59.619.210052,300
2019-03-199.69.59.69.390095,500
2019-03-189.579.559.579.190073,600
2019-03-159.619.579.759.3500132,600
2019-03-149.699.569.779.4600111,900
2019-03-139.349.79.819.2600113,400
2019-03-129.389.49.759.1200134,800
2019-03-119.029.19.358.8900146,300
2019-03-088.749.049.258.4500407,700
2019-03-078.888.769.038.6900286,800
2019-03-069.78.819.778.7500453,900
2019-03-059.559.6410.028.8600826,700
2019-03-0411.2911.411.8711.2900145,700
2019-03-0111.2211.0511.4110.8800260,900
2019-02-2811.3611.1211.3610.710091,700
2019-02-2711.1111.4211.6811.110040,000
2019-02-2611.3211.2211.4111.120073,300
2019-02-2511.8811.3511.8811.280062,500
2019-02-2211.8211.711.8311.60057,300
2019-02-2111.9911.7211.9911.590058,300
2019-02-2012.1411.912.1411.680067,600
2019-02-1911.6112.1512.1711.560076,300
2019-02-1511.4111.6111.8211.060061,600
2019-02-1411.3211.3311.4611.280064,800
2019-02-1311.4111.4711.5611.20041,500
2019-02-1211.0211.3311.3810.90058,600
2019-02-1111.0510.9711.210.730044,300
2019-02-0811.0110.9411.2510.910048,700
2019-02-0711.511.111.511.050050,700
2019-02-0611.6611.5711.6611.380052,000
2019-02-0511.6511.6511.7611.430059,900
2019-02-0411.7211.5911.9511.440097,000
2019-02-0111.7911.7411.7911.540033,900
2019-01-3111.5111.7611.9911.360093,900
2019-01-3010.911.4311.4810.750062,300
2019-01-2910.9810.8611.110.510062,700
2019-01-2811.2710.9411.2710.860035,200
2019-01-2511.2211.3611.411.180053,800
2019-01-2410.8611.1411.2110.860036,100
2019-01-2311.0910.8511.2210.510060,400
2019-01-2211.1610.9811.2510.930056,500
2019-01-1811.2411.2111.6211.140073,100
2019-01-1711.3311.1911.5211.120059,400
2019-01-1611.2611.3911.7611.2600116,600
2019-01-1511.2111.2411.3711.110064,000
2019-01-1411.5411.2211.5411.20033,300
2019-01-1111.8111.6211.8111.540072,300
2019-01-1012.0411.8712.1211.790086,600
2019-01-0911.5712.0112.1711.5500124,200
2019-01-0811.2711.4211.6610.980059,500
2019-01-0710.5111.1411.2210.490053,100
2019-01-0410.4410.5211.669.4300110,000
2019-01-0310.4810.2910.6710.090084,800
2019-01-0210.210.510.599.850047,400
2018-12-3110.0610.3611.079.930082,900
2018-12-289.910.0210.159.530057,000
2018-12-279.939.9210.369.630066,100
2018-12-269.3610.0410.069.360076,300
2018-12-249.769.429.99.360092,300
2018-12-219.949.7710.059.6800100,400
2018-12-2010.039.7210.059.6300111,800
2018-12-1910.4910.0210.7810.0100112,500
2018-12-1810.610.511.0510.2900134,000
2018-12-1710.9510.510.9710.3200122,200
2018-12-1411.391111.3910.7500173,400
2018-12-1311.610.9811.6310.8700135,700
2018-12-1211.511.591211.4900146,400
2018-12-1111.7811.412.0411.360031,700
2018-12-1011.5611.5711.7111.340051,600
2018-12-0712.2311.5612.3711.510084,300
2018-12-0612.1612.2913.1412.020073,500
2018-12-0412.3712.3513.0812.260086,200
2018-12-0313.112.6513.1212.460081,800
2018-11-3013.0213.0413.5812.710068,200
2018-11-2913.0613.0613.1412.860071,500
2018-11-2812.2913.1313.2812.210084,900
2018-11-2712.5912.2812.5912.090039,800
2018-11-2612.7412.2813.1712.170069,000
2018-11-2312.0512.5913.0712.050047,200
2018-11-2111.9512.1412.3411.890069,600
2018-11-2011.9711.912.1711.6600166,900
2018-11-1912.1612.1712.3112.100100,300
2018-11-1612.0212.1612.3211.880087,100
2018-11-1512.1212.1912.4811.700104,600
2018-11-1412.0512.1112.7211.7700152,400
2018-11-131211.8512.1511.6400171,200
2018-11-1212.3711.912.6911.8700143,500
2018-11-0912.212.3712.7212.0500139,700
2018-11-0813.212.2213.3812.0400198,600
2018-11-0713.8413.0714.0113.0600230,700
2018-11-061513.91513.5200413,000
2018-11-0515.4115.6715.8815.100108,900
2018-11-0215.0515.3815.414.930075,900
2018-11-0114.6215.0115.2414.420044,900
2018-10-3114.8214.6114.9914.180047,700
2018-10-3014.1814.6414.9414.180052,400
2018-10-2914.5614.1914.9214.0100111,500
2018-10-2614.3814.414.6313.750094,000
2018-10-2514.9214.5715.1614.0300101,700
2018-10-2415.9514.8616.2114.830097,700
2018-10-2316.3715.9616.4415.820071,900
2018-10-2215.8616.6416.7715.720090,900
2018-10-1916.2915.816.2915.6700125,700
2018-10-1816.6716.2817.216.1100101,600
2018-10-1716.0816.6316.6715.8600203,600
2018-10-1615.9716.0716.0815.410068,100
2018-10-1515.7915.8816.0315.210085,600
2018-10-1215.7415.815.9515.330092,400
2018-10-1115.1915.5215.9415.0100119,300
2018-10-1015.3115.215.3714.9100128,100
2018-10-0915.4115.3215.9315.030079,000
2018-10-0815.515.4215.6514.990077,400


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC