NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.14
-0.0800 (-0.563%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $14.38 | Wednesday, 24th Apr 2024 GAIN stock ended at $14.14. This is 0.563% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.91% from a day low at $14.09 to a day high of $14.22. |
| 90 days | $13.30 | $14.81 | |
| 52 weeks | $12.14 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $8.34 | $8.34 | $8.17 | $8.20 | 207 602 |
| Oct 28, 2020 | $8.73 | $8.73 | $8.33 | $8.33 | 151 375 |
| Oct 27, 2020 | $8.83 | $8.89 | $8.62 | $8.65 | 135 550 |
| Oct 26, 2020 | $8.81 | $8.85 | $8.75 | $8.82 | 121 704 |
| Oct 23, 2020 | $9.02 | $9.05 | $8.81 | $8.83 | 121 652 |
| Oct 22, 2020 | $8.90 | $8.93 | $8.83 | $8.92 | 100 008 |
| Oct 21, 2020 | $8.99 | $9.00 | $8.90 | $8.93 | 113 914 |
| Oct 20, 2020 | $9.01 | $9.03 | $8.94 | $8.96 | 84 559 |
| Oct 19, 2020 | $9.05 | $9.05 | $8.90 | $8.94 | 112 464 |
| Oct 16, 2020 | $9.05 | $9.08 | $8.97 | $9.00 | 91 027 |
| Oct 15, 2020 | $9.03 | $9.12 | $9.00 | $9.03 | 98 263 |
| Oct 14, 2020 | $9.06 | $9.18 | $9.02 | $9.05 | 126 634 |
| Oct 13, 2020 | $9.02 | $9.08 | $9.00 | $9.04 | 106 938 |
| Oct 12, 2020 | $9.19 | $9.25 | $9.01 | $9.01 | 167 304 |
| Oct 09, 2020 | $9.21 | $9.25 | $9.11 | $9.17 | 66 066 |
| Oct 08, 2020 | $9.10 | $9.24 | $9.10 | $9.20 | 89 946 |
| Oct 07, 2020 | $9.14 | $9.22 | $9.09 | $9.14 | 89 522 |
| Oct 06, 2020 | $9.14 | $9.18 | $9.06 | $9.07 | 109 092 |
| Oct 05, 2020 | $9.12 | $9.22 | $9.07 | $9.10 | 145 175 |
| Oct 02, 2020 | $9.00 | $9.20 | $8.97 | $9.10 | 137 323 |
| Oct 01, 2020 | $9.15 | $9.21 | $9.09 | $9.10 | 138 200 |
| Sep 30, 2020 | $9.30 | $9.34 | $9.10 | $9.10 | 173 425 |
| Sep 29, 2020 | $9.35 | $9.42 | $9.19 | $9.20 | 134 665 |
| Sep 28, 2020 | $9.13 | $9.45 | $9.11 | $9.37 | 286 893 |
| Sep 25, 2020 | $8.93 | $9.09 | $8.93 | $9.07 | 99 968 |
