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 |
| Aug 13, 2018 | $25.27 | $25.33 | $25.27 | $25.33 | 1 413 |
| Aug 10, 2018 | $25.27 | $25.29 | $25.27 | $25.29 | 967 |
| Aug 09, 2018 | $25.27 | $25.30 | $25.27 | $25.28 | 1 680 |
| Aug 08, 2018 | $25.31 | $25.31 | $25.28 | $25.28 | 539 |
| Aug 07, 2018 | $25.27 | $25.27 | $25.26 | $25.27 | 3 948 |
| Aug 06, 2018 | $25.30 | $25.34 | $25.27 | $25.27 | 1 398 |
| Aug 03, 2018 | $25.27 | $25.33 | $25.27 | $25.28 | 2 367 |
| Aug 02, 2018 | $25.32 | $25.32 | $25.32 | $25.32 | 255 |
| Aug 01, 2018 | $25.37 | $25.37 | $25.26 | $25.30 | 2 741 |
| Jul 31, 2018 | $25.27 | $25.27 | $25.25 | $25.25 | 3 111 |
| Jul 30, 2018 | $25.20 | $25.27 | $25.20 | $25.27 | 2 257 |
| Jul 27, 2018 | $25.28 | $25.30 | $25.26 | $25.26 | 1 320 |
| Jul 26, 2018 | $25.26 | $25.31 | $25.25 | $25.28 | 7 029 |
| Jul 25, 2018 | $25.30 | $25.39 | $25.30 | $25.30 | 800 |
| Jul 24, 2018 | $25.50 | $25.50 | $25.26 | $25.29 | 2 115 |
| Jul 23, 2018 | $25.42 | $25.42 | $25.35 | $25.35 | 1 846 |
| Jul 20, 2018 | $25.27 | $25.40 | $25.27 | $25.40 | 2 501 |
| Jul 19, 2018 | $25.30 | $25.32 | $25.25 | $25.29 | 4 601 |
| Jul 18, 2018 | $25.45 | $25.48 | $25.37 | $25.37 | 2 085 |
| Jul 17, 2018 | $25.41 | $25.41 | $25.35 | $25.40 | 7 260 |
| Jul 16, 2018 | $25.41 | $25.43 | $25.40 | $25.40 | 1 489 |
| Jul 13, 2018 | $25.48 | $25.53 | $25.40 | $25.40 | 2 886 |
| Jul 12, 2018 | $25.55 | $25.59 | $25.55 | $25.59 | 602 |
| Jul 11, 2018 | $25.42 | $25.65 | $25.41 | $25.59 | 2 468 |
| Jul 10, 2018 | $25.55 | $25.58 | $25.55 | $25.55 | 3 386 |
