NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.23
+0.0800 (+0.565%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.57 | $14.38 | Thursday, 28th Mar 2024 GAIN stock ended at $14.23. This is 0.565% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.34% from a day low at $14.19 to a day high of $14.38. |
90 days | $13.30 | $14.96 | |
52 weeks | $12.14 | $14.96 |
Historical Gladstone Investment Corporation prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $14.57 | $14.75 | $14.28 | $14.36 | 732 244 |
2024-02-21 | $14.12 | $14.66 | $14.11 | $14.64 | 669 592 |
2024-02-20 | $14.40 | $14.44 | $14.17 | $14.17 | 161 275 |
2024-02-16 | $14.17 | $14.51 | $14.07 | $14.50 | 745 725 |
2024-02-15 | $13.83 | $14.29 | $13.83 | $14.24 | 464 385 |
2024-02-14 | $13.87 | $13.89 | $13.71 | $13.85 | 150 738 |
2024-02-13 | $14.00 | $14.00 | $13.70 | $13.72 | 168 918 |
2024-02-12 | $13.87 | $14.03 | $13.85 | $13.97 | 154 626 |
2024-02-09 | $13.70 | $13.92 | $13.66 | $13.87 | 220 325 |
2024-02-08 | $13.50 | $13.63 | $13.45 | $13.62 | 166 730 |
2024-02-07 | $13.93 | $13.98 | $13.30 | $13.48 | 411 449 |
2024-02-06 | $14.02 | $14.04 | $13.83 | $13.96 | 120 463 |
2024-02-05 | $14.03 | $14.04 | $13.83 | $14.02 | 145 500 |
2024-02-02 | $14.08 | $14.18 | $14.02 | $14.08 | 183 107 |
2024-02-01 | $14.41 | $14.41 | $13.87 | $14.09 | 327 575 |
2024-01-31 | $14.70 | $14.72 | $14.37 | $14.41 | 316 573 |
2024-01-30 | $14.72 | $14.81 | $14.63 | $14.69 | 171 739 |
2024-01-29 | $14.55 | $14.78 | $14.49 | $14.73 | 255 052 |
2024-01-26 | $14.47 | $14.50 | $14.47 | $14.49 | 121 390 |
2024-01-25 | $14.46 | $14.49 | $14.40 | $14.46 | 132 160 |
2024-01-24 | $14.48 | $14.50 | $14.42 | $14.45 | 146 638 |
2024-01-23 | $14.48 | $14.54 | $14.44 | $14.47 | 171 544 |
2024-01-22 | $14.50 | $14.55 | $14.44 | $14.47 | 148 941 |
2024-01-19 | $14.54 | $14.56 | $14.42 | $14.50 | 148 213 |
2024-01-18 | $14.53 | $14.53 | $14.40 | $14.47 | 162 474 |