NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$13.96
+0.0100 (+0.0717%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.72 | $14.38 | Thursday, 18th Apr 2024 GAIN stock ended at $13.96. This is 0.0717% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.67% from a day low at $13.81 to a day high of $14.04. |
| 90 days | $13.30 | $14.81 | |
| 52 weeks | $12.14 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $13.87 | $14.04 | $13.81 | $13.96 | 78 866 |
| 2024-04-17 | $13.89 | $14.02 | $13.87 | $13.95 | 85 843 |
| 2024-04-16 | $13.97 | $13.97 | $13.80 | $13.81 | 101 473 |
| 2024-04-15 | $13.92 | $14.13 | $13.86 | $13.87 | 99 340 |
| 2024-04-12 | $14.04 | $14.14 | $13.85 | $13.93 | 112 102 |
| 2024-04-11 | $14.08 | $14.12 | $13.92 | $14.05 | 122 627 |
| 2024-04-10 | $13.90 | $14.16 | $13.83 | $14.12 | 155 578 |
| 2024-04-09 | $13.87 | $13.97 | $13.83 | $13.94 | 64 767 |
| 2024-04-08 | $13.90 | $13.94 | $13.78 | $13.85 | 80 878 |
| 2024-04-05 | $13.81 | $13.96 | $13.80 | $13.86 | 80 842 |
| 2024-04-04 | $13.92 | $13.98 | $13.75 | $13.78 | 95 831 |
| 2024-04-03 | $13.87 | $14.04 | $13.87 | $13.92 | 86 500 |
| 2024-04-02 | $13.94 | $14.00 | $13.80 | $13.84 | 156 901 |
| 2024-04-01 | $14.25 | $14.25 | $13.99 | $14.03 | 140 562 |
| 2024-03-28 | $14.19 | $14.38 | $14.19 | $14.23 | 159 389 |
| 2024-03-27 | $14.00 | $14.20 | $14.00 | $14.15 | 146 059 |
| 2024-03-26 | $13.84 | $13.98 | $13.84 | $13.96 | 89 206 |
| 2024-03-25 | $13.82 | $13.96 | $13.76 | $13.84 | 118 564 |
| 2024-03-22 | $13.94 | $13.96 | $13.75 | $13.79 | 126 550 |
| 2024-03-21 | $13.84 | $13.97 | $13.74 | $13.94 | 92 311 |
| 2024-03-20 | $13.82 | $13.93 | $13.72 | $13.87 | 95 560 |
| 2024-03-19 | $13.95 | $14.01 | $13.85 | $13.90 | 147 697 |
| 2024-03-18 | $13.97 | $14.08 | $13.86 | $13.96 | 81 938 |
| 2024-03-15 | $13.92 | $13.99 | $13.87 | $13.92 | 140 732 |
| 2024-03-14 | $14.24 | $14.24 | $13.82 | $13.83 | 117 580 |
