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 |
| Dec 01, 2017 | $25.40 | $25.45 | $25.40 | $25.45 | 1 005 |
| Nov 30, 2017 | $25.33 | $25.40 | $25.33 | $25.40 | 1 380 |
| Nov 29, 2017 | $25.33 | $25.33 | $25.31 | $25.32 | 3 098 |
| Nov 28, 2017 | $25.32 | $25.32 | $25.32 | $25.32 | 400 |
| Nov 27, 2017 | $25.25 | $25.25 | $25.24 | $25.25 | 1 010 |
| Nov 24, 2017 | $25.22 | $25.22 | $25.22 | $25.22 | 20 |
| Nov 22, 2017 | $25.22 | $25.22 | $25.21 | $25.22 | 1 590 |
| Nov 21, 2017 | $25.30 | $25.41 | $25.17 | $25.17 | 6 646 |
| Nov 20, 2017 | $25.30 | $25.38 | $25.30 | $25.32 | 1 495 |
| Nov 17, 2017 | $25.25 | $25.25 | $25.25 | $25.25 | 1 |
| Nov 16, 2017 | $25.25 | $25.25 | $25.25 | $25.25 | 775 |
| Nov 15, 2017 | $25.46 | $25.46 | $25.46 | $25.46 | 519 |
| Nov 14, 2017 | $25.59 | $25.59 | $25.45 | $25.50 | 1 688 |
| Nov 13, 2017 | $25.34 | $25.90 | $25.33 | $25.88 | 2 599 |
| Nov 10, 2017 | $25.33 | $25.33 | $25.33 | $25.33 | 1 700 |
| Nov 09, 2017 | $25.25 | $25.30 | $25.25 | $25.30 | 2 114 |
| Nov 08, 2017 | $25.30 | $25.33 | $25.30 | $25.30 | 1 855 |
| Nov 07, 2017 | $25.25 | $25.35 | $25.25 | $25.28 | 4 740 |
| Nov 06, 2017 | $25.25 | $25.25 | $25.25 | $25.25 | 400 |
| Nov 03, 2017 | $25.58 | $25.58 | $25.22 | $25.22 | 5 692 |
| Nov 02, 2017 | $25.27 | $25.30 | $25.27 | $25.30 | 1 402 |
| Nov 01, 2017 | $25.26 | $25.31 | $25.26 | $25.31 | 565 |
| Oct 31, 2017 | $25.31 | $25.31 | $25.24 | $25.26 | 759 |
| Oct 30, 2017 | $25.24 | $25.28 | $25.24 | $25.28 | 469 |
| Oct 27, 2017 | $25.24 | $25.25 | $25.18 | $25.21 | 2 400 |
