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 |
| Jun 01, 2018 | $25.28 | $25.31 | $25.28 | $25.30 | 1 160 |
| May 31, 2018 | $25.36 | $25.36 | $25.30 | $25.36 | 1 931 |
| May 30, 2018 | $25.31 | $25.34 | $25.28 | $25.34 | 1 190 |
| May 29, 2018 | $25.32 | $25.32 | $25.32 | $25.32 | 430 |
| May 25, 2018 | $25.32 | $25.35 | $25.28 | $25.35 | 2 660 |
| May 24, 2018 | $25.30 | $25.30 | $25.28 | $25.30 | 1 284 |
| May 23, 2018 | $25.30 | $25.30 | $25.25 | $25.25 | 1 741 |
| May 22, 2018 | $25.25 | $25.27 | $25.25 | $25.27 | 1 560 |
| May 21, 2018 | $25.24 | $25.32 | $25.24 | $25.25 | 2 839 |
| May 18, 2018 | $25.25 | $25.33 | $25.25 | $25.31 | 1 594 |
| May 17, 2018 | $25.26 | $25.33 | $25.26 | $25.33 | 544 |
| May 16, 2018 | $25.36 | $25.38 | $25.25 | $25.27 | 2 840 |
| May 15, 2018 | $25.31 | $25.34 | $25.31 | $25.34 | 1 200 |
| May 14, 2018 | $25.34 | $25.34 | $25.31 | $25.34 | 1 095 |
| May 11, 2018 | $25.32 | $25.32 | $25.30 | $25.32 | 863 |
| May 10, 2018 | $25.33 | $25.33 | $25.33 | $25.33 | 164 |
| May 09, 2018 | $25.32 | $25.32 | $25.22 | $25.22 | 4 490 |
| May 08, 2018 | $25.30 | $25.32 | $25.25 | $25.26 | 1 545 |
| May 07, 2018 | $25.25 | $25.29 | $25.25 | $25.29 | 1 667 |
| May 04, 2018 | $25.25 | $25.29 | $25.25 | $25.25 | 2 571 |
| May 03, 2018 | $25.27 | $25.28 | $25.27 | $25.27 | 594 |
| May 02, 2018 | $25.26 | $25.30 | $25.25 | $25.30 | 1 561 |
| May 01, 2018 | $25.25 | $25.25 | $25.22 | $25.22 | 667 |
| Apr 30, 2018 | $25.29 | $25.30 | $25.22 | $25.22 | 1 869 |
| Apr 27, 2018 | $25.25 | $25.25 | $25.25 | $25.25 | 3 300 |
