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 |
2020-11-09 | $9.10 | $9.34 | $9.01 | $9.02 | 242 464 |
2020-11-06 | $8.91 | $8.94 | $8.71 | $8.90 | 177 425 |
2020-11-05 | $8.97 | $9.08 | $8.85 | $8.91 | 218 991 |
2020-11-04 | $8.80 | $9.03 | $8.68 | $8.99 | 173 477 |
2020-11-03 | $8.59 | $8.70 | $8.55 | $8.56 | 109 152 |
2020-11-02 | $8.45 | $8.63 | $8.39 | $8.49 | 147 248 |
2020-10-30 | $8.24 | $8.44 | $8.24 | $8.33 | 210 200 |
2020-10-29 | $8.34 | $8.34 | $8.17 | $8.20 | 207 602 |
2020-10-28 | $8.73 | $8.73 | $8.33 | $8.33 | 151 375 |
2020-10-27 | $8.83 | $8.89 | $8.62 | $8.65 | 135 550 |
2020-10-26 | $8.81 | $8.85 | $8.75 | $8.82 | 121 704 |
2020-10-23 | $9.02 | $9.05 | $8.81 | $8.83 | 121 652 |
2020-10-22 | $8.90 | $8.93 | $8.83 | $8.92 | 100 008 |
2020-10-21 | $8.99 | $9.00 | $8.90 | $8.93 | 113 914 |
2020-10-20 | $9.01 | $9.03 | $8.94 | $8.96 | 84 559 |
2020-10-19 | $9.05 | $9.05 | $8.90 | $8.94 | 112 464 |
2020-10-16 | $9.05 | $9.08 | $8.97 | $9.00 | 91 027 |
2020-10-15 | $9.03 | $9.12 | $9.00 | $9.03 | 98 263 |
2020-10-14 | $9.06 | $9.18 | $9.02 | $9.05 | 126 634 |
2020-10-13 | $9.02 | $9.08 | $9.00 | $9.04 | 106 938 |
2020-10-12 | $9.19 | $9.25 | $9.01 | $9.01 | 167 304 |
2020-10-09 | $9.21 | $9.25 | $9.11 | $9.17 | 66 066 |
2020-10-08 | $9.10 | $9.24 | $9.10 | $9.20 | 89 946 |
2020-10-07 | $9.14 | $9.22 | $9.09 | $9.14 | 89 522 |
2020-10-06 | $9.14 | $9.18 | $9.06 | $9.07 | 109 092 |