NASDAQ:GAIN
$13.66
(
1.34%
)
Friday, 27th Jan 2023
Gladstone Investment Corporation Stock Price (Quote)
| 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 |
About Gladstone Investment Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
