$13.66 (1.34%)

Volume: 114.261k

Closed: Jan 27, 2023

Hollow Logo Score: 0.849
Gladstone Investment Corporation Stock
$13.66 (1.34%)

Volume: 114.261k

Closed: Jan 27, 2023

Score Hollow Logo 0.849
NASDAQ:GAIN

Gladstone Investment Corporation Stock Price (Quote)

$13.66 ( 1.34% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $12.70 $14.09 Friday, 27th Jan 2023 GAIN stock ended at $13.66. This is 1.34% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.35% from a day low at $13.49 to a day high of $13.81.
90 days $12.49 $14.64
52 weeks $11.40 $16.85

Historical Gladstone Investment Corporation prices

Date Open High Low Close Volume
2023-01-27 $13.55 $13.81 $13.49 $13.66 114 261
2023-01-26 $13.39 $13.58 $13.39 $13.48 60 072
2023-01-25 $13.44 $13.44 $13.29 $13.38 90 345
2023-01-24 $13.67 $13.71 $13.44 $13.46 82 444
2023-01-23 $13.41 $13.72 $13.41 $13.57 96 445
2023-01-20 $13.34 $13.57 $13.34 $13.46 55 118
2023-01-19 $13.51 $13.64 $13.33 $13.33 104 611
2023-01-18 $13.84 $14.09 $13.61 $13.73 120 775
2023-01-17 $13.87 $14.04 $13.77 $13.84 181 545
2023-01-13 $13.61 $13.76 $13.51 $13.74 80 057
2023-01-12 $13.54 $13.70 $13.47 $13.65 110 619
2023-01-11 $13.19 $13.50 $13.18 $13.40 104 029
2023-01-10 $13.02 $13.15 $13.01 $13.06 71 840
2023-01-09 $13.04 $13.15 $13.00 $13.07 54 647
2023-01-06 $12.93 $13.02 $12.83 $12.96 75 000
2023-01-05 $12.97 $12.99 $12.80 $12.80 56 110
2023-01-04 $13.00 $13.13 $12.86 $13.05 71 698
2023-01-03 $13.10 $13.22 $12.91 $12.95 80 602
2022-12-30 $12.87 $13.10 $12.77 $12.91 108 344
2022-12-29 $12.72 $12.97 $12.72 $12.94 87 412
2022-12-28 $12.77 $12.85 $12.70 $12.71 100 707
2022-12-27 $12.98 $12.98 $12.66 $12.70 131 217
2022-12-23 $12.67 $12.89 $12.67 $12.84 95 227
2022-12-22 $12.71 $12.75 $12.49 $12.69 68 017
2022-12-21 $12.69 $12.98 $12.68 $12.76 86 890
2022-12-20 $12.71 $12.71 $12.53 $12.63 102 646
2022-12-19 $13.01 $13.09 $12.67 $12.76 98 939
2022-12-16 $13.14 $13.19 $12.99 $13.10 165 031
2022-12-15 $13.03 $13.31 $13.02 $13.17 160 500
2022-12-14 $13.50 $13.63 $13.32 $13.41 99 759
2022-12-13 $13.57 $13.70 $13.44 $13.57 136 854
2022-12-12 $13.52 $13.56 $13.34 $13.35 78 747
2022-12-09 $13.47 $13.68 $13.40 $13.48 100 752
2022-12-08 $13.42 $13.64 $13.37 $13.45 76 024
2022-12-07 $13.24 $13.66 $13.11 $13.42 103 378
2022-12-06 $13.50 $13.61 $13.26 $13.28 106 025
2022-12-05 $13.89 $13.99 $13.47 $13.52 172 248
2022-12-02 $14.16 $14.16 $13.90 $14.05 169 319
2022-12-01 $14.03 $14.59 $13.95 $14.12 244 469
2022-11-30 $14.00 $14.03 $13.79 $13.99 119 197
2022-11-29 $14.06 $14.06 $13.89 $14.01 80 695
2022-11-28 $14.37 $14.46 $14.02 $14.06 140 187
2022-11-25 $14.06 $14.51 $14.05 $14.29 235 993
2022-11-23 $13.96 $14.16 $13.89 $14.06 87 874
2022-11-22 $13.97 $14.08 $13.94 $14.01 67 642
2022-11-21 $13.83 $14.00 $13.74 $13.97 54 524
2022-11-18 $13.91 $14.05 $13.86 $13.92 73 341
2022-11-17 $13.74 $13.95 $13.58 $13.85 88 888
2022-11-16 $13.82 $14.07 $13.81 $13.97 115 743
2022-11-15 $13.82 $14.08 $13.78 $13.88 86 356

Hot Stocks To Watch:

About Gladstone Investment Corporation

Gladstone Investment Gladstone Investment Corporation is business development company, specializes in lower middle market, mature stage, buyouts; refinancing existing debt; senior debt securities such as senior loans, senior term loans, lines of credit, and senior notes; senior subordinated debt securities such as senior subordinated loans and senior subordinated notes; junior subordinated debt securities such as subordinated notes and mezzanine loans; limited liabil... GAIN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT