NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.32
+0.0200 (+0.140%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 GAIN stock ended at $14.32. This is 0.140% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.21% from a day low at $14.19 to a day high of $14.36. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2020 | $10.85 | $10.91 | $10.61 | $10.71 | 119 091 |
| Jun 18, 2020 | $10.71 | $10.98 | $10.65 | $10.66 | 180 937 |
| Jun 17, 2020 | $11.08 | $11.09 | $10.80 | $10.80 | 206 150 |
| Jun 16, 2020 | $11.15 | $11.18 | $10.87 | $10.97 | 220 388 |
| Jun 15, 2020 | $10.51 | $11.23 | $10.51 | $10.78 | 296 714 |
| Jun 12, 2020 | $10.97 | $10.97 | $10.45 | $10.73 | 195 790 |
| Jun 11, 2020 | $10.05 | $10.53 | $9.92 | $10.22 | 401 580 |
| Jun 10, 2020 | $11.26 | $11.29 | $10.69 | $10.72 | 381 238 |
| Jun 09, 2020 | $11.11 | $11.33 | $11.05 | $11.29 | 190 116 |
| Jun 08, 2020 | $11.13 | $11.37 | $11.13 | $11.30 | 337 409 |
| Jun 05, 2020 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| Jun 04, 2020 | $11.46 | $11.51 | $11.32 | $11.36 | 288 522 |
| Jun 03, 2020 | $11.38 | $11.51 | $11.31 | $11.41 | 257 943 |
| Jun 02, 2020 | $11.38 | $11.44 | $11.19 | $11.32 | 249 763 |
| Jun 01, 2020 | $11.12 | $11.48 | $11.11 | $11.30 | 166 481 |
| May 29, 2020 | $11.06 | $11.27 | $10.94 | $11.09 | 200 346 |
| May 28, 2020 | $11.39 | $11.44 | $10.86 | $11.02 | 266 333 |
| May 27, 2020 | $11.25 | $11.42 | $11.14 | $11.32 | 200 025 |
| May 26, 2020 | $11.00 | $11.24 | $10.98 | $11.03 | 196 998 |
| May 22, 2020 | $10.63 | $10.82 | $10.56 | $10.74 | 152 557 |
| May 21, 2020 | $10.60 | $10.80 | $10.58 | $10.67 | 142 915 |
| May 20, 2020 | $10.23 | $10.68 | $10.23 | $10.58 | 198 686 |
| May 19, 2020 | $10.45 | $10.47 | $10.12 | $10.20 | 311 800 |
| May 18, 2020 | $10.36 | $10.60 | $10.24 | $10.34 | 328 976 |
| May 15, 2020 | $10.22 | $10.49 | $9.95 | $10.29 | 255 182 |
