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 |
| Jan 05, 2024 | $14.81 | $14.90 | $14.69 | $14.82 | 129 448 |
| Jan 04, 2024 | $14.36 | $14.92 | $14.36 | $14.81 | 266 275 |
| Jan 03, 2024 | $14.22 | $14.45 | $14.15 | $14.41 | 174 189 |
| Jan 02, 2024 | $14.20 | $14.25 | $14.06 | $14.24 | 162 932 |
| Dec 29, 2023 | $14.20 | $14.29 | $14.11 | $14.15 | 228 088 |
| Dec 28, 2023 | $14.20 | $14.25 | $14.16 | $14.19 | 175 670 |
| Dec 27, 2023 | $14.30 | $14.37 | $14.19 | $14.21 | 226 048 |
| Dec 26, 2023 | $14.21 | $14.34 | $14.18 | $14.30 | 221 383 |
| Dec 22, 2023 | $14.16 | $14.33 | $14.12 | $14.15 | 158 721 |
| Dec 21, 2023 | $14.25 | $14.27 | $14.03 | $14.07 | 156 739 |
| Dec 20, 2023 | $14.29 | $14.32 | $14.07 | $14.09 | 155 828 |
| Dec 19, 2023 | $14.30 | $14.30 | $14.21 | $14.27 | 285 296 |
| Dec 18, 2023 | $14.44 | $14.44 | $14.20 | $14.27 | 228 350 |
| Dec 15, 2023 | $14.38 | $14.45 | $14.18 | $14.43 | 376 712 |
| Dec 14, 2023 | $14.45 | $14.50 | $14.21 | $14.30 | 225 409 |
| Dec 13, 2023 | $13.97 | $14.43 | $13.87 | $14.39 | 337 010 |
| Dec 12, 2023 | $14.08 | $14.08 | $13.92 | $13.98 | 115 177 |
| Dec 11, 2023 | $14.26 | $14.32 | $13.99 | $14.00 | 148 338 |
| Dec 08, 2023 | $14.16 | $14.24 | $13.97 | $14.21 | 182 696 |
| Dec 07, 2023 | $13.65 | $14.14 | $13.65 | $14.11 | 261 432 |
| Dec 06, 2023 | $13.72 | $13.79 | $13.64 | $13.65 | 150 444 |
| Dec 05, 2023 | $13.75 | $13.80 | $13.57 | $13.74 | 211 707 |
| Dec 04, 2023 | $13.54 | $13.87 | $13.49 | $13.83 | 253 526 |
| Dec 01, 2023 | $14.41 | $14.51 | $14.25 | $14.47 | 343 670 |
| Nov 30, 2023 | $14.55 | $14.57 | $14.36 | $14.37 | 235 182 |
