NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.14
-0.0800 (-0.563%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $14.38 | Wednesday, 24th Apr 2024 GAIN stock ended at $14.14. This is 0.563% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.91% from a day low at $14.09 to a day high of $14.22. |
| 90 days | $13.30 | $14.81 | |
| 52 weeks | $12.14 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $12.91 | $13.12 | $12.77 | $13.07 | 133 026 |
| May 31, 2023 | $13.08 | $13.08 | $12.82 | $12.82 | 125 891 |
| May 30, 2023 | $13.01 | $13.10 | $12.90 | $13.06 | 100 414 |
| May 26, 2023 | $12.94 | $13.02 | $12.75 | $13.01 | 90 777 |
| May 25, 2023 | $12.90 | $12.90 | $12.64 | $12.80 | 86 434 |
| May 24, 2023 | $12.90 | $12.95 | $12.76 | $12.84 | 63 027 |
| May 23, 2023 | $13.03 | $13.07 | $12.93 | $12.97 | 74 626 |
| May 22, 2023 | $13.00 | $13.10 | $12.86 | $13.06 | 92 611 |
| May 19, 2023 | $13.10 | $13.17 | $13.04 | $13.10 | 68 732 |
| May 18, 2023 | $13.08 | $13.18 | $13.04 | $13.08 | 80 073 |
| May 17, 2023 | $12.83 | $13.08 | $12.83 | $13.02 | 75 832 |
| May 16, 2023 | $13.02 | $13.12 | $12.77 | $12.81 | 96 186 |
| May 15, 2023 | $12.86 | $13.11 | $12.86 | $13.02 | 91 979 |
| May 12, 2023 | $13.02 | $13.10 | $12.76 | $12.86 | 97 266 |
| May 11, 2023 | $13.50 | $13.50 | $12.78 | $12.87 | 170 987 |
| May 10, 2023 | $13.51 | $13.51 | $13.24 | $13.45 | 82 243 |
| May 09, 2023 | $13.52 | $13.63 | $13.25 | $13.31 | 103 618 |
| May 08, 2023 | $13.53 | $13.74 | $13.51 | $13.53 | 76 277 |
| May 05, 2023 | $13.28 | $13.63 | $13.28 | $13.55 | 113 019 |
| May 04, 2023 | $13.30 | $13.44 | $13.05 | $13.14 | 105 557 |
| May 03, 2023 | $13.62 | $13.68 | $13.28 | $13.32 | 91 417 |
| May 02, 2023 | $13.88 | $13.91 | $13.50 | $13.56 | 267 352 |
| May 01, 2023 | $13.74 | $13.90 | $13.70 | $13.88 | 109 932 |
| Apr 28, 2023 | $13.63 | $13.87 | $13.58 | $13.81 | 122 386 |
| Apr 27, 2023 | $13.36 | $13.62 | $13.36 | $13.58 | 83 564 |
