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
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