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
Click to get the best stock tips daily for free!

About Gladstone Investment Corporation

Gladstone Investment Gladstone Investment Corporation is business development company, specializes in lower middle market, mature stage, buyouts; refinancing existing debt; senior debt securities such as senior loans, senior term loans, lines of credit, and senior notes; senior subordinated debt securities such as senior subordinated loans and senior subordinated notes; junior subordinated debt securities such as subordinated notes and mezzanine loans; limited liabil... GAIN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT