NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.13
-0.0100 (-0.0707%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $14.38 | Thursday, 25th Apr 2024 GAIN stock ended at $14.13. This is 0.0707% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $14.07 to a day high of $14.23. |
| 90 days | $13.30 | $14.81 | |
| 52 weeks | $12.14 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $14.12 | $14.23 | $14.07 | $14.13 | 75 009 |
| Apr 24, 2024 | $14.17 | $14.22 | $14.09 | $14.14 | 53 236 |
| Apr 23, 2024 | $14.18 | $14.25 | $14.17 | $14.22 | 81 960 |
| Apr 22, 2024 | $14.04 | $14.24 | $14.00 | $14.21 | 92 260 |
| Apr 19, 2024 | $13.90 | $14.16 | $13.90 | $14.04 | 110 959 |
| Apr 18, 2024 | $13.87 | $14.04 | $13.81 | $13.96 | 78 866 |
| Apr 17, 2024 | $13.89 | $14.02 | $13.87 | $13.95 | 85 843 |
| Apr 16, 2024 | $13.97 | $13.97 | $13.80 | $13.81 | 101 473 |
| Apr 15, 2024 | $13.92 | $14.13 | $13.86 | $13.87 | 99 340 |
| Apr 12, 2024 | $14.04 | $14.14 | $13.85 | $13.93 | 112 102 |
| Apr 11, 2024 | $14.08 | $14.12 | $13.92 | $14.05 | 122 627 |
| Apr 10, 2024 | $13.90 | $14.16 | $13.83 | $14.12 | 155 578 |
| Apr 09, 2024 | $13.87 | $13.97 | $13.83 | $13.94 | 64 767 |
| Apr 08, 2024 | $13.90 | $13.94 | $13.78 | $13.85 | 80 878 |
| Apr 05, 2024 | $13.81 | $13.96 | $13.80 | $13.86 | 80 842 |
| Apr 04, 2024 | $13.92 | $13.98 | $13.75 | $13.78 | 95 831 |
| Apr 03, 2024 | $13.87 | $14.04 | $13.87 | $13.92 | 86 500 |
| Apr 02, 2024 | $13.94 | $14.00 | $13.80 | $13.84 | 156 901 |
| Apr 01, 2024 | $14.25 | $14.25 | $13.99 | $14.03 | 140 562 |
| Mar 28, 2024 | $14.19 | $14.38 | $14.19 | $14.23 | 159 389 |
| Mar 27, 2024 | $14.00 | $14.20 | $14.00 | $14.15 | 146 059 |
| Mar 26, 2024 | $13.84 | $13.98 | $13.84 | $13.96 | 89 206 |
| Mar 25, 2024 | $13.82 | $13.96 | $13.76 | $13.84 | 118 564 |
| Mar 22, 2024 | $13.94 | $13.96 | $13.75 | $13.79 | 126 550 |
| Mar 21, 2024 | $13.84 | $13.97 | $13.74 | $13.94 | 92 311 |
