NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.13
-0.0100 (-0.0707%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $14.38 | Thursday, 25th Apr 2024 GAIN stock ended at $14.13. This is 0.0707% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $14.07 to a day high of $14.23. |
| 90 days | $13.30 | $14.81 | |
| 52 weeks | $12.14 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $8.93 | $9.09 | $8.93 | $9.07 | 99 968 |
| Sep 24, 2020 | $8.97 | $9.05 | $8.88 | $8.93 | 136 651 |
| Sep 23, 2020 | $9.18 | $9.24 | $8.94 | $8.97 | 171 150 |
| Sep 22, 2020 | $9.15 | $9.26 | $9.15 | $9.19 | 133 703 |
| Sep 21, 2020 | $9.29 | $9.30 | $9.15 | $9.23 | 213 818 |
| Sep 18, 2020 | $9.31 | $9.43 | $9.25 | $9.29 | 307 020 |
| Sep 17, 2020 | $9.21 | $9.39 | $9.20 | $9.30 | 128 893 |
| Sep 16, 2020 | $9.25 | $9.40 | $9.21 | $9.21 | 128 084 |
| Sep 15, 2020 | $9.33 | $9.46 | $9.22 | $9.23 | 155 343 |
| Sep 14, 2020 | $9.22 | $9.39 | $9.20 | $9.27 | 101 600 |
| Sep 11, 2020 | $9.19 | $9.28 | $9.06 | $9.18 | 167 035 |
| Sep 10, 2020 | $9.36 | $9.44 | $9.13 | $9.19 | 194 433 |
| Sep 09, 2020 | $9.30 | $9.39 | $9.22 | $9.32 | 145 910 |
| Sep 08, 2020 | $9.12 | $9.36 | $9.03 | $9.30 | 189 163 |
| Sep 04, 2020 | $9.29 | $9.36 | $8.96 | $9.23 | 308 370 |
| Sep 03, 2020 | $9.49 | $9.50 | $9.30 | $9.30 | 206 034 |
| Sep 02, 2020 | $9.40 | $9.45 | $9.25 | $9.43 | 155 647 |
| Sep 01, 2020 | $9.43 | $9.46 | $9.26 | $9.41 | 206 062 |
| Aug 31, 2020 | $9.38 | $9.62 | $9.33 | $9.39 | 287 105 |
| Aug 28, 2020 | $9.33 | $9.42 | $9.27 | $9.39 | 144 361 |
| Aug 27, 2020 | $9.26 | $9.49 | $9.25 | $9.31 | 136 137 |
| Aug 26, 2020 | $9.50 | $9.50 | $9.21 | $9.30 | 266 110 |
| Aug 25, 2020 | $9.65 | $9.65 | $9.41 | $9.48 | 142 115 |
| Aug 24, 2020 | $9.49 | $9.62 | $9.41 | $9.62 | 189 000 |
| Aug 21, 2020 | $9.56 | $9.56 | $9.32 | $9.49 | 180 321 |
