NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$13.96
+0.0100 (+0.0717%)
At Close: Apr 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.72 | $14.38 | Thursday, 18th Apr 2024 GAIN stock ended at $13.96. This is 0.0717% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.67% from a day low at $13.81 to a day high of $14.04. |
90 days | $13.30 | $14.81 | |
52 weeks | $12.14 | $14.96 |
Date | Open | High | Low | Close | Volume |
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 |
2024-01-17 | $14.63 | $14.65 | $14.44 | $14.53 | 195 652 |
2024-01-16 | $14.79 | $14.84 | $14.65 | $14.67 | 190 667 |
2024-01-12 | $14.75 | $14.81 | $14.70 | $14.75 | 197 228 |
2024-01-11 | $14.81 | $14.83 | $14.59 | $14.76 | 177 736 |
2024-01-10 | $14.79 | $14.80 | $14.60 | $14.77 | 148 940 |
2024-01-09 | $14.96 | $14.96 | $14.80 | $14.85 | 126 546 |
2024-01-08 | $14.82 | $14.96 | $14.80 | $14.96 | 195 537 |
2024-01-05 | $14.81 | $14.90 | $14.69 | $14.82 | 129 448 |
2024-01-04 | $14.36 | $14.92 | $14.36 | $14.81 | 266 275 |
2024-01-03 | $14.22 | $14.45 | $14.15 | $14.41 | 174 189 |
2024-01-02 | $14.20 | $14.25 | $14.06 | $14.24 | 162 932 |