NASDAQ:GAINO
Delisted
Gladstone Investment Corporation Stock Price (Quote)
$24.99
+0 (+0%)
At Close: Sep 18, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.96 | $25.01 | Tuesday, 18th Sep 2018 GAINO stock ended at $24.99. During the day the stock fluctuated 0% from a day low at $24.99 to a day high of $24.99. |
| 90 days | $24.96 | $25.65 | |
| 52 weeks | $24.96 | $25.90 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2017 | $25.20 | $25.20 | $25.20 | $25.20 | 120 |
| Oct 25, 2017 | $25.45 | $25.45 | $25.16 | $25.17 | 4 600 |
| Oct 24, 2017 | $25.23 | $25.33 | $25.19 | $25.20 | 9 733 |
| Oct 23, 2017 | $25.21 | $25.23 | $25.17 | $25.23 | 4 088 |
| Oct 20, 2017 | $25.20 | $25.20 | $25.20 | $25.20 | 400 |
| Oct 19, 2017 | $25.20 | $25.25 | $25.16 | $25.25 | 2 426 |
| Oct 18, 2017 | $25.32 | $25.34 | $25.30 | $25.34 | 6 540 |
| Oct 17, 2017 | $25.25 | $25.30 | $25.25 | $25.30 | 4 640 |
| Oct 16, 2017 | $25.32 | $25.32 | $25.32 | $25.32 | 700 |
| Oct 13, 2017 | $25.27 | $25.32 | $25.27 | $25.28 | 2 436 |
| Oct 12, 2017 | $25.24 | $25.31 | $25.24 | $25.31 | 745 |
| Oct 11, 2017 | $25.29 | $25.32 | $25.24 | $25.24 | 1 405 |
| Oct 10, 2017 | $25.31 | $25.31 | $25.31 | $25.31 | 326 |
| Oct 09, 2017 | $25.23 | $25.25 | $25.20 | $25.21 | 2 077 |
| Oct 06, 2017 | $25.30 | $25.30 | $25.30 | $25.30 | 490 |
| Oct 05, 2017 | $25.28 | $25.30 | $25.28 | $25.30 | 700 |
| Oct 04, 2017 | $25.28 | $25.28 | $25.23 | $25.23 | 1 678 |
| Oct 03, 2017 | $25.23 | $25.24 | $25.22 | $25.22 | 2 467 |
| Oct 02, 2017 | $25.24 | $25.28 | $25.23 | $25.24 | 3 644 |
| Sep 29, 2017 | $25.28 | $25.28 | $25.24 | $25.24 | 3 194 |
| Sep 28, 2017 | $25.23 | $25.24 | $25.23 | $25.24 | 4 652 |
| Sep 27, 2017 | $25.24 | $25.26 | $25.23 | $25.26 | 1 629 |
| Sep 26, 2017 | $25.23 | $25.28 | $25.23 | $25.23 | 4 586 |
| Sep 25, 2017 | $25.34 | $25.34 | $25.22 | $25.22 | 7 733 |
| Sep 22, 2017 | $25.31 | $25.40 | $25.30 | $25.36 | 3 615 |
