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 |
| Jan 09, 2018 | $25.26 | $25.39 | $25.26 | $25.27 | 476 |
| Jan 08, 2018 | $25.27 | $25.37 | $25.27 | $25.35 | 1 199 |
| Jan 05, 2018 | $25.32 | $25.40 | $25.25 | $25.40 | 2 693 |
| Jan 04, 2018 | $25.34 | $25.37 | $25.34 | $25.34 | 510 |
| Jan 03, 2018 | $25.43 | $25.43 | $25.43 | $25.43 | 152 |
| Jan 02, 2018 | $25.28 | $25.40 | $25.26 | $25.40 | 2 237 |
| Dec 29, 2017 | $25.45 | $25.45 | $25.30 | $25.33 | 7 489 |
| Dec 28, 2017 | $25.30 | $25.35 | $25.20 | $25.22 | 1 443 |
| Dec 27, 2017 | $25.22 | $25.35 | $25.18 | $25.34 | 3 879 |
| Dec 26, 2017 | $25.26 | $25.29 | $25.23 | $25.23 | 5 184 |
| Dec 22, 2017 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| Dec 21, 2017 | $25.35 | $25.41 | $25.29 | $25.29 | 1 275 |
| Dec 20, 2017 | $25.28 | $25.28 | $25.28 | $25.28 | 65 |
| Dec 19, 2017 | $25.28 | $25.35 | $25.26 | $25.28 | 4 970 |
| Dec 18, 2017 | $25.23 | $25.46 | $25.23 | $25.46 | 391 |
| Dec 15, 2017 | $25.36 | $25.48 | $25.36 | $25.48 | 1 590 |
| Dec 14, 2017 | $25.25 | $25.60 | $25.25 | $25.50 | 7 547 |
| Dec 13, 2017 | $25.30 | $25.46 | $25.20 | $25.41 | 5 708 |
| Dec 12, 2017 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| Dec 11, 2017 | $25.30 | $25.46 | $25.30 | $25.30 | 5 624 |
| Dec 08, 2017 | $25.25 | $25.37 | $25.25 | $25.37 | 2 577 |
| Dec 07, 2017 | $25.37 | $25.37 | $25.37 | $25.37 | 1 007 |
| Dec 06, 2017 | $25.37 | $25.37 | $25.28 | $25.28 | 510 |
| Dec 05, 2017 | $25.33 | $25.33 | $25.30 | $25.30 | 1 201 |
| Dec 04, 2017 | $25.32 | $25.32 | $25.32 | $25.32 | 1 188 |
