14-day Premium Trial Subscription Try For FreeTry Free
$14.30
+0.0800 (+0.563%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $13.75 $14.35 Friday, 3rd May 2024 GAIN stock ended at $14.30. This is 0.563% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.631% from a day low at $14.25 to a day high of $14.34.
90 days $13.30 $14.75
52 weeks $12.14 $14.96

Historical Gladstone Investment Corporation prices

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

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

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