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 |
2023-09-27 | $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 |