NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.15
+0.190 (+1.36%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.57 | $14.43 | Wednesday, 27th Mar 2024 GAIN stock ended at $14.15. This is 1.36% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.43% from a day low at $14.00 to a day high of $14.20. |
90 days | $13.30 | $14.96 | |
52 weeks | $12.14 | $14.96 |
Historical Gladstone Investment Corporation prices
Date | Open | High | Low | Close | Volume |
2023-11-01 | $13.48 | $13.79 | $13.40 | $13.74 | 192 776 |
2023-10-31 | $13.48 | $13.68 | $13.36 | $13.40 | 241 866 |
2023-10-30 | $13.29 | $13.42 | $13.13 | $13.38 | 164 788 |
2023-10-27 | $13.28 | $13.39 | $13.12 | $13.19 | 157 093 |
2023-10-26 | $13.03 | $13.27 | $13.00 | $13.25 | 175 673 |
2023-10-25 | $12.90 | $13.15 | $12.84 | $12.90 | 195 431 |
2023-10-24 | $12.70 | $13.00 | $12.67 | $12.91 | 236 623 |
2023-10-23 | $12.35 | $12.42 | $12.25 | $12.25 | 78 185 |
2023-10-20 | $12.43 | $12.49 | $12.35 | $12.38 | 79 880 |
2023-10-19 | $12.55 | $12.65 | $12.48 | $12.48 | 67 441 |
2023-10-18 | $12.75 | $12.84 | $12.65 | $12.65 | 105 705 |
2023-10-17 | $12.75 | $12.81 | $12.68 | $12.80 | 108 681 |
2023-10-16 | $12.59 | $12.84 | $12.59 | $12.75 | 139 519 |
2023-10-13 | $12.65 | $12.73 | $12.59 | $12.59 | 71 479 |
2023-10-12 | $12.75 | $12.75 | $12.56 | $12.60 | 122 580 |
2023-10-11 | $12.63 | $12.73 | $12.61 | $12.70 | 109 645 |
2023-10-10 | $12.73 | $12.79 | $12.58 | $12.58 | 79 395 |
2023-10-09 | $12.58 | $12.74 | $12.54 | $12.68 | 69 485 |
2023-10-06 | $12.52 | $12.69 | $12.50 | $12.61 | 74 576 |
2023-10-05 | $12.50 | $12.60 | $12.43 | $12.54 | 106 392 |
2023-10-04 | $12.47 | $12.54 | $12.33 | $12.48 | 95 124 |
2023-10-03 | $12.60 | $12.61 | $12.14 | $12.47 | 206 520 |
2023-10-02 | $12.74 | $12.82 | $12.61 | $12.67 | 149 078 |
2023-09-29 | $12.88 | $12.91 | $12.72 | $12.74 | 122 454 |
2023-09-28 | $12.66 | $12.89 | $12.66 | $12.79 | 67 474 |