NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.19
+0.0600 (+0.425%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $14.38 | Friday, 26th Apr 2024 GAIN stock ended at $14.19. This is 0.425% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.99% from a day low at $14.15 to a day high of $14.29. |
| 90 days | $13.30 | $14.81 | |
| 52 weeks | $12.14 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $13.35 | $13.43 | $13.29 | $13.40 | 92 449 |
| Apr 25, 2023 | $13.33 | $13.40 | $13.28 | $13.36 | 56 180 |
| Apr 24, 2023 | $13.32 | $13.44 | $13.26 | $13.41 | 54 938 |
| Apr 21, 2023 | $13.19 | $13.37 | $13.19 | $13.36 | 72 178 |
| Apr 20, 2023 | $13.46 | $13.58 | $13.23 | $13.33 | 116 009 |
| Apr 19, 2023 | $13.58 | $13.77 | $13.58 | $13.63 | 94 744 |
| Apr 18, 2023 | $13.75 | $13.75 | $13.44 | $13.67 | 100 768 |
| Apr 17, 2023 | $13.52 | $13.74 | $13.50 | $13.69 | 85 952 |
| Apr 14, 2023 | $13.60 | $13.65 | $13.45 | $13.56 | 63 958 |
| Apr 13, 2023 | $13.34 | $13.60 | $13.32 | $13.57 | 83 501 |
| Apr 12, 2023 | $13.16 | $13.40 | $13.16 | $13.25 | 70 702 |
| Apr 11, 2023 | $13.22 | $13.23 | $13.06 | $13.16 | 101 685 |
| Apr 10, 2023 | $13.06 | $13.13 | $12.91 | $13.04 | 53 332 |
| Apr 06, 2023 | $12.91 | $13.15 | $12.87 | $13.07 | 84 790 |
| Apr 05, 2023 | $13.06 | $13.17 | $12.94 | $13.02 | 85 632 |
| Apr 04, 2023 | $13.27 | $13.34 | $13.03 | $13.15 | 55 134 |
| Apr 03, 2023 | $13.23 | $13.45 | $13.18 | $13.22 | 113 146 |
| Mar 31, 2023 | $13.26 | $13.41 | $13.20 | $13.25 | 104 296 |
| Mar 30, 2023 | $13.22 | $13.28 | $13.03 | $13.14 | 73 151 |
| Mar 29, 2023 | $13.13 | $13.28 | $13.07 | $13.19 | 97 036 |
| Mar 28, 2023 | $12.99 | $13.13 | $12.95 | $13.04 | 34 032 |
| Mar 27, 2023 | $13.04 | $13.12 | $12.90 | $13.00 | 85 172 |
| Mar 24, 2023 | $12.81 | $12.97 | $12.76 | $12.97 | 118 324 |
