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 |
| Mar 21, 2018 | $25.15 | $25.20 | $25.15 | $25.16 | 2 997 |
| Mar 20, 2018 | $25.13 | $25.24 | $25.13 | $25.14 | 3 300 |
| Mar 19, 2018 | $25.24 | $25.24 | $25.12 | $25.12 | 5 952 |
| Mar 16, 2018 | $25.26 | $25.33 | $25.26 | $25.30 | 3 906 |
| Mar 15, 2018 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| Mar 14, 2018 | $25.22 | $25.24 | $25.22 | $25.23 | 1 097 |
| Mar 13, 2018 | $25.27 | $25.27 | $25.25 | $25.25 | 952 |
| Mar 12, 2018 | $25.21 | $25.24 | $25.21 | $25.24 | 1 732 |
| Mar 09, 2018 | $25.24 | $25.24 | $25.20 | $25.20 | 1 500 |
| Mar 08, 2018 | $25.27 | $25.27 | $25.18 | $25.20 | 3 100 |
| Mar 07, 2018 | $25.19 | $25.20 | $25.18 | $25.20 | 3 200 |
| Mar 06, 2018 | $25.20 | $25.20 | $25.19 | $25.18 | 1 200 |
| Mar 05, 2018 | $25.20 | $25.25 | $25.18 | $25.19 | 9 700 |
| Mar 02, 2018 | $25.27 | $25.27 | $25.16 | $25.25 | 5 900 |
| Mar 01, 2018 | $25.20 | $25.25 | $25.20 | $25.16 | 2 500 |
| Feb 28, 2018 | $25.27 | $25.27 | $25.27 | $25.25 | 400 |
| Feb 27, 2018 | $25.27 | $25.27 | $25.25 | $25.27 | 300 |
| Feb 26, 2018 | $25.26 | $25.26 | $25.24 | $25.25 | 700 |
| Feb 23, 2018 | $25.21 | $25.28 | $25.21 | $25.26 | 1 526 |
| Feb 22, 2018 | $25.22 | $25.32 | $25.17 | $25.26 | 6 300 |
| Feb 21, 2018 | $25.27 | $25.33 | $25.20 | $25.17 | 5 200 |
| Feb 20, 2018 | $25.19 | $25.28 | $25.19 | $25.28 | 2 105 |
| Feb 16, 2018 | $25.20 | $25.24 | $25.19 | $25.28 | 2 900 |
| Feb 15, 2018 | $25.25 | $25.25 | $25.12 | $25.24 | 3 100 |
| Feb 14, 2018 | $25.30 | $25.32 | $25.26 | $25.20 | 2 300 |
