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
2020-07-24 $10.14 $10.20 $10.09 $10.10 124 251
2020-07-23 $10.22 $10.27 $9.99 $10.17 135 314
2020-07-22 $10.25 $10.28 $10.09 $10.28 206 200
2020-07-21 $10.07 $10.29 $10.06 $10.17 203 600
2020-07-20 $10.00 $10.20 $9.91 $10.02 214 100
2020-07-17 $10.02 $10.06 $9.94 $9.96 157 000
2020-07-16 $9.85 $10.06 $9.72 $9.94 173 300
2020-07-15 $9.83 $9.87 $9.63 $9.83 334 900
2020-07-14 $9.69 $9.75 $9.51 $9.72 252 600
2020-07-13 $9.76 $9.83 $9.52 $9.66 465 800
2020-07-10 $9.40 $9.74 $9.39 $9.65 189 200
2020-07-09 $9.67 $9.67 $9.37 $9.40 249 600
2020-07-08 $9.64 $9.84 $9.56 $9.71 197 000
2020-07-07 $9.94 $9.95 $9.59 $9.71 262 400
2020-07-06 $10.15 $10.20 $9.83 $9.99 287 800
2020-07-02 $10.35 $10.35 $10.01 $10.07 147 156
2020-07-01 $10.24 $10.39 $10.12 $10.20 210 723
2020-06-30 $10.25 $10.39 $10.15 $10.24 155 300
2020-06-29 $10.14 $10.25 $9.97 $10.20 160 757
2020-06-26 $10.07 $10.19 $9.97 $10.09 151 842
2020-06-25 $9.99 $10.16 $9.85 $10.16 116 583
2020-06-24 $10.28 $10.29 $9.77 $10.00 333 163
2020-06-23 $10.61 $10.70 $10.27 $10.32 322 242
2020-06-22 $10.69 $10.69 $10.41 $10.58 146 809
2020-06-19 $10.85 $10.91 $10.61 $10.71 119 091
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