NASDAQ:GAIN
$12.85
(
-1.68%
)
Friday, 2nd Jun 2023
Gladstone Investment Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.64 | $13.74 | Friday, 2nd Jun 2023 GAIN stock ended at $12.85. This is 1.68% less than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 1.64% from a day low at $12.82 to a day high of $13.03. |
| 90 days | $12.11 | $13.94 | |
| 52 weeks | $11.40 | $15.86 |
Historical Gladstone Investment Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $12.97 | $13.03 | $12.82 | $12.85 | 136 580 |
| 2023-06-01 | $12.91 | $13.12 | $12.77 | $13.07 | 133 026 |
| 2023-05-31 | $13.08 | $13.08 | $12.82 | $12.82 | 125 891 |
| 2023-05-30 | $13.01 | $13.10 | $12.90 | $13.06 | 100 414 |
| 2023-05-26 | $12.94 | $13.02 | $12.75 | $13.01 | 90 777 |
| 2023-05-25 | $12.90 | $12.90 | $12.64 | $12.80 | 86 434 |
| 2023-05-24 | $12.90 | $12.95 | $12.76 | $12.84 | 63 027 |
| 2023-05-23 | $13.03 | $13.07 | $12.93 | $12.97 | 74 626 |
| 2023-05-22 | $13.00 | $13.10 | $12.86 | $13.06 | 92 611 |
| 2023-05-19 | $13.10 | $13.17 | $13.04 | $13.10 | 68 732 |
| 2023-05-18 | $13.08 | $13.18 | $13.04 | $13.08 | 80 073 |
| 2023-05-17 | $12.83 | $13.08 | $12.83 | $13.02 | 75 832 |
| 2023-05-16 | $13.02 | $13.12 | $12.77 | $12.81 | 96 186 |
| 2023-05-15 | $12.86 | $13.11 | $12.86 | $13.02 | 91 979 |
| 2023-05-12 | $13.02 | $13.10 | $12.76 | $12.86 | 97 266 |
| 2023-05-11 | $13.50 | $13.50 | $12.78 | $12.87 | 170 987 |
| 2023-05-10 | $13.51 | $13.51 | $13.24 | $13.45 | 82 243 |
| 2023-05-09 | $13.52 | $13.63 | $13.25 | $13.31 | 103 618 |
| 2023-05-08 | $13.53 | $13.74 | $13.51 | $13.53 | 76 277 |
| 2023-05-05 | $13.28 | $13.63 | $13.28 | $13.55 | 113 019 |
| 2023-05-04 | $13.30 | $13.44 | $13.05 | $13.14 | 105 557 |
| 2023-05-03 | $13.62 | $13.68 | $13.28 | $13.32 | 91 417 |
| 2023-05-02 | $13.88 | $13.91 | $13.50 | $13.56 | 267 352 |
| 2023-05-01 | $13.74 | $13.90 | $13.70 | $13.88 | 109 932 |
| 2023-04-28 | $13.63 | $13.87 | $13.58 | $13.81 | 122 386 |
| 2023-04-27 | $13.36 | $13.62 | $13.36 | $13.58 | 83 564 |
| 2023-04-26 | $13.35 | $13.43 | $13.29 | $13.40 | 92 449 |
| 2023-04-25 | $13.33 | $13.40 | $13.28 | $13.36 | 56 180 |
| 2023-04-24 | $13.32 | $13.44 | $13.26 | $13.41 | 54 938 |
| 2023-04-21 | $13.19 | $13.37 | $13.19 | $13.36 | 72 178 |
| 2023-04-20 | $13.46 | $13.58 | $13.23 | $13.33 | 116 009 |
| 2023-04-19 | $13.58 | $13.77 | $13.58 | $13.63 | 94 744 |
| 2023-04-18 | $13.75 | $13.75 | $13.44 | $13.67 | 100 768 |
| 2023-04-17 | $13.52 | $13.74 | $13.50 | $13.69 | 85 952 |
| 2023-04-14 | $13.60 | $13.65 | $13.45 | $13.56 | 63 958 |
| 2023-04-13 | $13.34 | $13.60 | $13.32 | $13.57 | 83 501 |
| 2023-04-12 | $13.16 | $13.40 | $13.16 | $13.25 | 70 702 |
| 2023-04-11 | $13.22 | $13.23 | $13.06 | $13.16 | 101 685 |
| 2023-04-10 | $13.06 | $13.13 | $12.91 | $13.04 | 53 332 |
| 2023-04-06 | $12.91 | $13.15 | $12.87 | $13.07 | 84 790 |
| 2023-04-05 | $13.06 | $13.17 | $12.94 | $13.02 | 85 632 |
| 2023-04-04 | $13.27 | $13.34 | $13.03 | $13.15 | 55 134 |
| 2023-04-03 | $13.23 | $13.45 | $13.18 | $13.22 | 113 146 |
| 2023-03-31 | $13.26 | $13.41 | $13.20 | $13.25 | 104 296 |
| 2023-03-30 | $13.22 | $13.28 | $13.03 | $13.14 | 73 151 |
| 2023-03-29 | $13.13 | $13.28 | $13.07 | $13.19 | 97 036 |
| 2023-03-28 | $12.99 | $13.13 | $12.95 | $13.04 | 34 032 |
| 2023-03-27 | $13.04 | $13.12 | $12.90 | $13.00 | 85 172 |
| 2023-03-24 | $12.81 | $12.97 | $12.76 | $12.97 | 118 324 |
| 2023-03-23 | $12.97 | $12.98 | $12.75 | $12.85 | 118 786 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
