Quantcast
GAINL

Gladstone Investment Corporation 6.375% Series E Cumulative Term Preferred Stock due 2025 Historical Stock Prices

$25.5
*  
0.1737
0.68%
Get GAINL Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading GAINL now
Exchange:NASDAQ

Community Rating:
View:    GAINL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.42 25.6733 25.37 25.50 4,849
03/20/2019 25.57 25.6733 25.37 25.5 4,849
03/19/2019 25.65 25.8999 25.3 25.6737 8,657
03/18/2019 25.5 25.6738 25.5 25.6738 1,690
03/15/2019 25.75 25.75 25.5352 25.6625 7,394
03/14/2019 25.95 25.95 25.8035 25.95 2,138
03/13/2019 26 26.13 25.65 25.95 13,104
03/12/2019 25.521 26 25.5201 26 5,690
03/11/2019 25.5 25.6486 25.3623 25.6475 3,672
03/08/2019 25.4001 25.61 25.4001 25.5738 3,209
03/07/2019 25.58 25.58 25.4376 25.4588 9,183
03/06/2019 25.5331 25.57 25.5331 25.57 6,278
03/05/2019 25.584 25.5918 25.42 25.5918 1,498
03/04/2019 25.46 25.5762 25.43 25.5762 5,730
03/01/2019 25.86 25.86 25.4401 25.6236 3,276
02/28/2019 25.5 25.54 25.4039 25.5062 4,710
02/27/2019 25.35 25.485 25.35 25.485 3,337
02/26/2019 25.3814 25.3999 25.35 25.365 1,783
02/25/2019 25.351 25.4859 25.35 25.4639 5,627
02/22/2019 25.22 25.6428 25.22 25.44 3,791
02/21/2019 25.32 25.3378 25.2885 25.3228 3,131
02/20/2019 25.75 25.75 25.3101 25.3101 3,718
02/19/2019 25.75 25.9 25.6078 25.6699 5,169
02/15/2019 25.5 27.0027 25.5 25.75 14,100
02/14/2019 25.54 25.54 25.252 25.4651 1,806
02/13/2019 25.48 25.5 25.38 25.4246 2,256
02/12/2019 25.3999 25.499 25.2946 25.4585 2,403
02/11/2019 25.28 25.4 25.21 25.2501 9,595
02/08/2019 25.2063 25.25 25.1697 25.204 12,875
02/07/2019 25.2199 25.2199 25.16 25.16 1,422
02/06/2019 25.25 25.25 25.217 25.217 503
02/05/2019 25.2518 25.2518 25.21 25.23 4,662
02/04/2019 25.13 25.28 25.13 25.2045 5,217
02/01/2019 25.2 25.22 25.13 25.13 2,953
01/31/2019 25.09 25.2177 25.0709 25.2177 6,336
01/30/2019 25.06 25.1305 25.058 25.058 2,458
01/29/2019 25.15 25.159 25.0501 25.159 3,387
01/28/2019 25.157 25.16 25 25.16 3,901
01/25/2019 24.9 25.2914 24.85 25 11,857
01/24/2019 24.86 24.86 24.765 24.805 5,498
01/23/2019 24.92 24.92 24.8499 24.85 1,743
01/22/2019 24.93 24.94 24.92 24.92 762
01/18/2019 24.9 24.9 24.8 24.81 8,473
01/17/2019 24.8526 24.89 24.75 24.89 3,674
01/16/2019 24.9 24.923 24.8 24.89 6,387
01/15/2019 25.34 25.34 24.6 24.9 16,479
01/14/2019 25.2 25.2 24.88 25.18 2,920
01/11/2019 25.1 25.12 25.05 25.12 1,708
01/10/2019 24.9 25.06 24.9 24.976 2,326
01/09/2019 24.98 24.98 24.6576 24.8792 7,350
01/08/2019 24.717 24.9 24.452 24.89 11,712
01/07/2019 24.55 24.799 24.5 24.645 9,226
01/04/2019 24.25 24.886 24.22 24.886 12,325
01/03/2019 24 24.2899 23.7554 24 7,090
01/02/2019 23.69 24.21 23.6 24.21 15,313
12/31/2018 24.29 24.29 23.25 23.85 29,397
12/28/2018 24.34 24.35 23.7 23.94 39,125
12/27/2018 24.1999 24.2678 23.95 24.2678 1,160
12/26/2018 24.005 24.2 24.005 24.2 5,798
12/24/2018 23.4 24.0648 23.35 23.99 4,631
12/21/2018 23.4945 24.2491 23.4 23.4 13,563
12/20/2018 24.2175 24.2456 23.9 24 12,026
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio