NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.22
+0.130 (+0.92%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.80 | $14.55 | Friday, 10th May 2024 GAIN stock ended at $14.22. This is 0.92% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.06% from a day low at $14.09 to a day high of $14.24. |
| 90 days | $13.57 | $14.75 | |
| 52 weeks | $12.14 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| Jan 25, 2023 | $13.44 | $13.44 | $13.29 | $13.38 | 90 345 |
| Jan 24, 2023 | $13.67 | $13.71 | $13.44 | $13.46 | 82 444 |
| Jan 23, 2023 | $13.41 | $13.72 | $13.41 | $13.57 | 96 445 |
| Jan 20, 2023 | $13.34 | $13.57 | $13.34 | $13.46 | 55 118 |
| Jan 19, 2023 | $13.51 | $13.64 | $13.33 | $13.33 | 104 611 |
| Jan 18, 2023 | $13.84 | $14.09 | $13.61 | $13.73 | 120 775 |
| Jan 17, 2023 | $13.87 | $14.04 | $13.77 | $13.84 | 181 545 |
| Jan 13, 2023 | $13.61 | $13.76 | $13.51 | $13.74 | 80 057 |
| Jan 12, 2023 | $13.54 | $13.70 | $13.47 | $13.65 | 110 619 |
| Jan 11, 2023 | $13.19 | $13.50 | $13.18 | $13.40 | 104 029 |
| Jan 10, 2023 | $13.02 | $13.15 | $13.01 | $13.06 | 71 840 |
| Jan 09, 2023 | $13.04 | $13.15 | $13.00 | $13.07 | 54 647 |
| Jan 06, 2023 | $12.93 | $13.02 | $12.83 | $12.96 | 75 000 |
| Jan 05, 2023 | $12.97 | $12.99 | $12.80 | $12.80 | 56 110 |
| Jan 04, 2023 | $13.00 | $13.13 | $12.86 | $13.05 | 71 698 |
| Jan 03, 2023 | $13.10 | $13.22 | $12.91 | $12.95 | 80 602 |
| Dec 30, 2022 | $12.87 | $13.10 | $12.77 | $12.91 | 108 344 |
| Dec 29, 2022 | $12.72 | $12.97 | $12.72 | $12.94 | 87 412 |
| Dec 28, 2022 | $12.77 | $12.85 | $12.70 | $12.71 | 100 707 |
| Dec 27, 2022 | $12.98 | $12.98 | $12.66 | $12.70 | 131 217 |
| Dec 23, 2022 | $12.67 | $12.89 | $12.67 | $12.84 | 95 227 |
| Dec 22, 2022 | $12.71 | $12.75 | $12.49 | $12.69 | 68 017 |
| Dec 21, 2022 | $12.69 | $12.98 | $12.68 | $12.76 | 86 890 |
| Dec 20, 2022 | $12.71 | $12.71 | $12.53 | $12.63 | 102 646 |
| Dec 19, 2022 | $13.01 | $13.09 | $12.67 | $12.76 | 98 939 |
