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 |
| Feb 22, 2016 | $24.04 | $24.40 | $23.76 | $23.72 | 64 100 |
| Feb 19, 2016 | $23.51 | $24.01 | $23.50 | $23.86 | 7 000 |
| Feb 18, 2016 | $23.25 | $24.00 | $23.25 | $23.37 | 5 600 |
| Feb 17, 2016 | $23.26 | $23.26 | $22.10 | $22.91 | 7 200 |
| Feb 16, 2016 | $23.40 | $23.40 | $23.01 | $23.12 | 3 600 |
| Feb 12, 2016 | $23.60 | $23.60 | $23.28 | $23.07 | 4 900 |
| Feb 11, 2016 | $24.03 | $24.03 | $23.51 | $23.23 | 10 700 |
| Feb 10, 2016 | $25.23 | $25.23 | $23.96 | $23.75 | 48 500 |
| Feb 09, 2016 | $24.55 | $25.23 | $23.16 | $24.58 | 146 600 |
| Feb 08, 2016 | $24.17 | $24.93 | $23.19 | $24.26 | 150 600 |
| Feb 05, 2016 | $24.33 | $24.44 | $23.99 | $23.86 | 55 300 |
| Feb 04, 2016 | $24.16 | $24.40 | $23.94 | $24.11 | 40 200 |
| Feb 03, 2016 | $23.75 | $24.25 | $23.62 | $23.96 | 1 700 |
| Feb 02, 2016 | $23.91 | $24.19 | $23.70 | $23.42 | 700 |
| Feb 01, 2016 | $23.97 | $24.21 | $23.97 | $23.90 | 5 800 |
| Jan 29, 2016 | $24.00 | $24.13 | $23.97 | $23.69 | 1 100 |
| Jan 28, 2016 | $23.61 | $23.99 | $23.60 | $23.68 | 1 000 |
| Jan 27, 2016 | $24.00 | $24.00 | $23.52 | $23.24 | 1 000 |
| Jan 26, 2016 | $23.57 | $23.65 | $23.50 | $23.37 | 1 200 |
| Jan 25, 2016 | $22.90 | $23.62 | $22.90 | $22.84 | 7 700 |
| Jan 22, 2016 | $23.68 | $23.68 | $23.68 | $23.40 | 300 |
| Jan 21, 2016 | $23.05 | $24.49 | $23.05 | $24.20 | 2 500 |
| Jan 20, 2016 | $24.20 | $24.20 | $23.00 | $23.71 | 3 200 |
| Jan 19, 2016 | $24.47 | $24.69 | $24.10 | $24.26 | 3 700 |
| Jan 15, 2016 | $24.35 | $24.70 | $24.00 | $23.71 | 4 300 |
