NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.30
+0.0800 (+0.563%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $14.35 | Friday, 3rd May 2024 GAIN stock ended at $14.30. This is 0.563% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.631% from a day low at $14.25 to a day high of $14.34. |
| 90 days | $13.30 | $14.75 | |
| 52 weeks | $12.14 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2021 | $10.82 | $10.86 | $10.64 | $10.79 | 139 754 |
| Jan 21, 2021 | $10.76 | $10.94 | $10.58 | $10.86 | 164 161 |
| Jan 20, 2021 | $10.70 | $10.83 | $10.68 | $10.81 | 223 603 |
| Jan 19, 2021 | $10.63 | $10.80 | $10.57 | $10.73 | 249 024 |
| Jan 15, 2021 | $10.54 | $10.76 | $10.50 | $10.65 | 160 669 |
| Jan 14, 2021 | $10.45 | $10.67 | $10.42 | $10.59 | 136 898 |
| Jan 13, 2021 | $10.35 | $10.54 | $10.35 | $10.40 | 139 414 |
| Jan 12, 2021 | $10.37 | $10.50 | $10.28 | $10.39 | 142 099 |
| Jan 11, 2021 | $10.48 | $10.55 | $10.35 | $10.37 | 149 283 |
| Jan 08, 2021 | $10.43 | $10.55 | $10.38 | $10.48 | 114 708 |
| Jan 07, 2021 | $10.29 | $10.55 | $10.25 | $10.37 | 176 926 |
| Jan 06, 2021 | $10.19 | $10.37 | $10.18 | $10.21 | 158 700 |
| Jan 05, 2021 | $10.12 | $10.24 | $10.12 | $10.19 | 144 793 |
| Jan 04, 2021 | $10.10 | $10.19 | $9.91 | $10.11 | 285 042 |
| Dec 31, 2020 | $10.06 | $10.18 | $9.96 | $10.09 | 165 784 |
| Dec 30, 2020 | $10.16 | $10.24 | $9.71 | $10.02 | 284 675 |
| Dec 29, 2020 | $10.10 | $10.24 | $10.10 | $10.16 | 131 684 |
| Dec 28, 2020 | $10.11 | $10.25 | $10.06 | $10.10 | 204 807 |
| Dec 24, 2020 | $10.27 | $10.27 | $10.07 | $10.10 | 90 487 |
| Dec 23, 2020 | $10.20 | $10.39 | $10.18 | $10.23 | 112 709 |
| Dec 22, 2020 | $10.54 | $10.65 | $10.13 | $10.16 | 206 878 |
| Dec 21, 2020 | $10.45 | $10.80 | $10.42 | $10.57 | 296 558 |
| Dec 18, 2020 | $10.41 | $10.55 | $10.39 | $10.49 | 188 263 |
| Dec 17, 2020 | $10.41 | $10.55 | $10.35 | $10.41 | 160 660 |
| Dec 16, 2020 | $10.27 | $10.46 | $10.25 | $10.40 | 201 045 |
