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 |
2023-08-22 | $12.69 | $12.70 | $12.44 | $12.51 | 182 600 |
2023-08-21 | $12.80 | $12.87 | $12.70 | $12.79 | 122 465 |
2023-08-18 | $12.67 | $12.88 | $12.67 | $12.79 | 112 675 |
2023-08-17 | $12.81 | $12.85 | $12.68 | $12.72 | 111 502 |
2023-08-16 | $12.80 | $12.88 | $12.80 | $12.81 | 61 610 |
2023-08-15 | $12.92 | $13.00 | $12.79 | $12.81 | 104 408 |
2023-08-14 | $12.94 | $13.01 | $12.91 | $12.98 | 92 080 |
2023-08-11 | $13.04 | $13.15 | $12.88 | $12.94 | 254 319 |
2023-08-10 | $13.11 | $13.24 | $13.06 | $13.08 | 75 945 |
2023-08-09 | $13.30 | $13.41 | $13.08 | $13.13 | 136 450 |
2023-08-08 | $13.31 | $13.38 | $13.13 | $13.35 | 92 055 |
2023-08-07 | $13.30 | $13.45 | $13.26 | $13.34 | 77 182 |
2023-08-04 | $13.24 | $13.46 | $13.24 | $13.30 | 53 243 |
2023-08-03 | $13.46 | $13.59 | $13.16 | $13.21 | 109 105 |
2023-08-02 | $13.52 | $13.58 | $13.33 | $13.46 | 138 990 |
2023-08-01 | $13.67 | $13.85 | $13.53 | $13.55 | 113 844 |
2023-07-31 | $13.63 | $13.82 | $13.60 | $13.66 | 169 393 |
2023-07-28 | $13.69 | $13.77 | $13.56 | $13.60 | 123 563 |
2023-07-27 | $13.70 | $13.83 | $13.58 | $13.64 | 98 379 |
2023-07-26 | $13.57 | $13.71 | $13.57 | $13.66 | 94 310 |
2023-07-25 | $13.51 | $13.66 | $13.47 | $13.54 | 405 391 |
2023-07-24 | $13.49 | $13.51 | $13.45 | $13.50 | 93 209 |
2023-07-21 | $13.41 | $13.50 | $13.37 | $13.46 | 72 448 |
2023-07-20 | $13.57 | $13.60 | $13.38 | $13.39 | 127 365 |
2023-07-19 | $13.73 | $13.88 | $13.68 | $13.69 | 145 325 |