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 |
| Jul 09, 2018 | $25.48 | $25.55 | $25.43 | $25.55 | 4 811 |
| Jul 06, 2018 | $25.40 | $25.46 | $25.40 | $25.46 | 7 642 |
| Jul 05, 2018 | $25.37 | $25.48 | $25.37 | $25.39 | 932 |
| Jul 03, 2018 | $25.32 | $25.32 | $25.32 | $25.32 | 206 |
| Jul 02, 2018 | $25.37 | $25.39 | $25.27 | $25.27 | 1 874 |
| Jun 29, 2018 | $25.40 | $25.40 | $25.25 | $25.40 | 4 055 |
| Jun 28, 2018 | $25.33 | $25.33 | $25.33 | $25.33 | 957 |
| Jun 27, 2018 | $25.32 | $25.32 | $25.32 | $25.32 | 203 |
| Jun 26, 2018 | $25.36 | $25.37 | $25.21 | $25.21 | 3 090 |
| Jun 25, 2018 | $25.48 | $25.48 | $25.32 | $25.35 | 2 925 |
| Jun 22, 2018 | $25.45 | $25.45 | $25.33 | $25.40 | 656 |
| Jun 21, 2018 | $25.37 | $25.37 | $25.37 | $25.37 | 38 |
| Jun 20, 2018 | $25.35 | $25.37 | $25.30 | $25.37 | 1 986 |
| Jun 19, 2018 | $25.30 | $25.30 | $25.25 | $25.30 | 1 532 |
| Jun 18, 2018 | $25.40 | $25.40 | $25.40 | $25.40 | 108 |
| Jun 15, 2018 | $25.43 | $25.43 | $25.43 | $25.43 | 593 |
| Jun 14, 2018 | $25.44 | $25.48 | $25.44 | $25.48 | 1 735 |
| Jun 13, 2018 | $25.32 | $25.39 | $25.32 | $25.39 | 2 463 |
| Jun 12, 2018 | $25.37 | $25.37 | $25.34 | $25.35 | 3 537 |
| Jun 11, 2018 | $25.29 | $25.29 | $25.29 | $25.29 | 117 |
| Jun 08, 2018 | $25.37 | $25.37 | $25.37 | $25.37 | 2 |
| Jun 07, 2018 | $25.34 | $25.37 | $25.34 | $25.37 | 728 |
| Jun 06, 2018 | $25.31 | $25.31 | $25.31 | $25.31 | 235 |
| Jun 05, 2018 | $25.37 | $25.37 | $25.35 | $25.35 | 710 |
| Jun 04, 2018 | $25.30 | $25.35 | $25.30 | $25.34 | 2 895 |
