NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.22
+0.130 (+0.92%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.80 | $14.55 | Friday, 10th May 2024 GAIN stock ended at $14.22. This is 0.92% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.06% from a day low at $14.09 to a day high of $14.24. |
| 90 days | $13.57 | $14.75 | |
| 52 weeks | $12.14 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $8.65 | $8.81 | $8.57 | $8.76 | 279 711 |
| Jan 03, 2017 | $8.48 | $8.63 | $8.47 | $8.60 | 142 257 |
| Dec 30, 2016 | $8.52 | $8.56 | $8.45 | $8.46 | 105 311 |
| Dec 29, 2016 | $8.42 | $8.51 | $8.42 | $8.47 | 67 097 |
| Dec 28, 2016 | $8.58 | $8.64 | $8.42 | $8.43 | 127 183 |
| Dec 27, 2016 | $8.40 | $8.63 | $8.40 | $8.57 | 158 728 |
| Dec 23, 2016 | $8.44 | $8.44 | $8.38 | $8.40 | 60 715 |
| Dec 22, 2016 | $8.42 | $8.49 | $8.35 | $8.39 | 93 378 |
| Dec 21, 2016 | $8.38 | $8.45 | $8.38 | $8.40 | 68 559 |
| Dec 20, 2016 | $8.39 | $8.49 | $8.38 | $8.41 | 83 018 |
| Dec 19, 2016 | $8.35 | $8.48 | $8.32 | $8.38 | 124 048 |
| Dec 16, 2016 | $8.53 | $8.58 | $8.31 | $8.38 | 185 173 |
| Dec 15, 2016 | $8.59 | $8.66 | $8.55 | $8.57 | 167 207 |
| Dec 14, 2016 | $8.52 | $8.67 | $8.52 | $8.56 | 145 579 |
| Dec 13, 2016 | $8.48 | $8.62 | $8.48 | $8.52 | 120 749 |
| Dec 12, 2016 | $8.47 | $8.68 | $8.45 | $8.50 | 155 801 |
| Dec 09, 2016 | $8.28 | $8.58 | $8.28 | $8.45 | 247 623 |
| Dec 08, 2016 | $8.19 | $8.28 | $8.18 | $8.24 | 88 789 |
| Dec 07, 2016 | $8.17 | $8.21 | $8.14 | $8.19 | 127 802 |
| Dec 06, 2016 | $8.10 | $8.18 | $8.10 | $8.14 | 93 022 |
| Dec 05, 2016 | $8.13 | $8.20 | $8.08 | $8.09 | 120 505 |
| Dec 02, 2016 | $8.15 | $8.21 | $8.12 | $8.13 | 83 807 |
| Dec 01, 2016 | $8.14 | $8.22 | $8.10 | $8.19 | 109 910 |
| Nov 30, 2016 | $8.28 | $8.28 | $8.04 | $8.14 | 105 976 |
| Nov 29, 2016 | $7.95 | $8.15 | $7.95 | $8.14 | 107 665 |
