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
2023-09-27 $12.63 $12.79 $12.63 $12.70 60 756
2023-09-26 $12.68 $12.74 $12.58 $12.62 68 841
2023-09-25 $12.67 $12.81 $12.66 $12.76 55 902
2023-09-22 $12.72 $12.85 $12.69 $12.74 57 460
2023-09-21 $12.78 $12.81 $12.67 $12.68 99 041
2023-09-20 $12.92 $12.97 $12.83 $12.85 86 196
2023-09-19 $13.02 $13.14 $12.95 $12.98 100 376
2023-09-18 $12.99 $13.10 $12.98 $12.99 97 317
2023-09-15 $13.10 $13.10 $12.92 $12.98 133 977
2023-09-14 $12.93 $13.00 $12.90 $12.97 44 879
2023-09-13 $12.80 $12.99 $12.82 $12.85 91 363
2023-09-12 $12.73 $12.80 $12.71 $12.78 69 274
2023-09-11 $12.70 $12.75 $12.65 $12.68 75 993
2023-09-08 $12.60 $12.70 $12.55 $12.64 85 500
2023-09-07 $12.52 $12.70 $12.52 $12.57 68 972
2023-09-06 $12.80 $12.82 $12.56 $12.60 131 535
2023-09-05 $13.05 $13.06 $12.88 $12.92 160 037
2023-09-01 $12.88 $13.02 $12.88 $13.00 128 589
2023-08-31 $12.89 $13.00 $12.83 $12.86 120 785
2023-08-30 $12.82 $12.89 $12.79 $12.81 58 814
2023-08-29 $12.70 $12.78 $12.60 $12.75 87 314
2023-08-28 $12.68 $12.78 $12.61 $12.66 96 744
2023-08-25 $12.64 $12.78 $12.58 $12.64 99 662
2023-08-24 $12.62 $12.78 $12.61 $12.65 93 800
2023-08-23 $12.50 $12.75 $12.50 $12.65 94 163
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