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 |
| Apr 26, 2018 | $25.24 | $25.24 | $25.24 | $25.24 | 803 |
| Apr 25, 2018 | $25.18 | $25.24 | $25.18 | $25.23 | 1 782 |
| Apr 24, 2018 | $25.21 | $25.21 | $25.20 | $25.21 | 1 310 |
| Apr 23, 2018 | $25.20 | $25.22 | $25.18 | $25.19 | 2 850 |
| Apr 20, 2018 | $25.12 | $25.22 | $25.12 | $25.18 | 3 140 |
| Apr 19, 2018 | $25.22 | $25.24 | $25.12 | $25.13 | 7 525 |
| Apr 18, 2018 | $25.31 | $25.32 | $25.28 | $25.28 | 2 813 |
| Apr 17, 2018 | $25.30 | $25.30 | $25.30 | $25.30 | 1 050 |
| Apr 16, 2018 | $25.26 | $25.26 | $25.26 | $25.26 | 128 |
| Apr 13, 2018 | $25.31 | $25.31 | $25.28 | $25.28 | 796 |
| Apr 12, 2018 | $25.31 | $25.31 | $25.31 | $25.31 | 275 |
| Apr 11, 2018 | $25.28 | $25.28 | $25.28 | $25.28 | 460 |
| Apr 10, 2018 | $25.29 | $25.32 | $25.23 | $25.23 | 3 570 |
| Apr 09, 2018 | $25.20 | $25.25 | $25.20 | $25.23 | 900 |
| Apr 06, 2018 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| Apr 05, 2018 | $25.29 | $25.29 | $25.21 | $25.21 | 2 605 |
| Apr 04, 2018 | $25.27 | $25.27 | $25.20 | $25.20 | 245 |
| Apr 03, 2018 | $25.20 | $25.24 | $25.15 | $25.20 | 3 787 |
| Apr 02, 2018 | $25.26 | $25.26 | $25.20 | $25.20 | 815 |
| Mar 29, 2018 | $25.25 | $25.25 | $25.25 | $25.25 | 502 |
| Mar 28, 2018 | $25.22 | $25.22 | $25.16 | $25.18 | 3 175 |
| Mar 27, 2018 | $25.25 | $25.25 | $25.20 | $25.20 | 757 |
| Mar 26, 2018 | $25.20 | $25.20 | $25.20 | $25.20 | 203 |
| Mar 23, 2018 | $25.15 | $25.22 | $25.15 | $25.22 | 2 494 |
| Mar 22, 2018 | $25.15 | $25.21 | $25.15 | $25.21 | 1 511 |
