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 13, 2018 | $25.28 | $25.34 | $25.26 | $25.30 | 3 200 |
| Feb 12, 2018 | $25.26 | $25.27 | $25.26 | $25.31 | 600 |
| Feb 09, 2018 | $25.26 | $25.30 | $25.25 | $25.27 | 2 400 |
| Feb 08, 2018 | $25.26 | $25.26 | $25.25 | $25.30 | 900 |
| Feb 07, 2018 | $25.26 | $25.29 | $25.20 | $25.26 | 11 100 |
| Feb 06, 2018 | $25.16 | $25.22 | $25.16 | $25.26 | 500 |
| Feb 05, 2018 | $25.21 | $25.29 | $25.19 | $25.22 | 5 100 |
| Feb 02, 2018 | $25.24 | $25.24 | $25.21 | $25.21 | 2 400 |
| Feb 01, 2018 | $25.28 | $25.30 | $25.20 | $25.20 | 3 053 |
| Jan 31, 2018 | $25.29 | $25.29 | $25.17 | $25.17 | 3 674 |
| Jan 30, 2018 | $25.16 | $25.30 | $25.15 | $25.25 | 2 749 |
| Jan 29, 2018 | $25.38 | $25.38 | $25.15 | $25.25 | 9 300 |
| Jan 26, 2018 | $25.16 | $25.34 | $25.16 | $25.27 | 4 985 |
| Jan 25, 2018 | $25.25 | $25.25 | $25.25 | $25.27 | 300 |
| Jan 24, 2018 | $25.20 | $25.32 | $25.16 | $25.25 | 4 200 |
| Jan 23, 2018 | $25.39 | $25.39 | $25.20 | $25.21 | 9 059 |
| Jan 22, 2018 | $25.25 | $25.39 | $25.25 | $25.39 | 4 739 |
| Jan 19, 2018 | $25.33 | $25.33 | $25.33 | $25.33 | 84 |
| Jan 18, 2018 | $25.39 | $25.48 | $25.39 | $25.39 | 4 600 |
| Jan 17, 2018 | $25.44 | $25.48 | $25.44 | $25.47 | 2 100 |
| Jan 16, 2018 | $25.40 | $25.40 | $25.35 | $25.48 | 4 000 |
| Jan 15, 2018 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| Jan 12, 2018 | $25.42 | $25.42 | $25.40 | $25.42 | 3 025 |
| Jan 11, 2018 | $25.40 | $25.42 | $25.38 | $25.38 | 2 888 |
| Jan 10, 2018 | $25.30 | $25.40 | $25.30 | $25.40 | 1 215 |
