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 |
| Nov 28, 2016 | $8.07 | $8.13 | $7.95 | $7.98 | 185 063 |
| Nov 25, 2016 | $8.10 | $8.14 | $8.01 | $8.13 | 127 639 |
| Nov 23, 2016 | $8.07 | $8.18 | $8.04 | $8.07 | 72 286 |
| Nov 22, 2016 | $8.18 | $8.21 | $8.02 | $8.09 | 174 275 |
| Nov 21, 2016 | $8.18 | $8.22 | $8.06 | $8.14 | 111 303 |
| Nov 18, 2016 | $8.24 | $8.24 | $8.00 | $8.16 | 208 736 |
| Nov 17, 2016 | $8.12 | $8.15 | $8.05 | $8.15 | 112 198 |
| Nov 16, 2016 | $8.01 | $8.18 | $8.01 | $8.10 | 146 798 |
| Nov 15, 2016 | $8.15 | $8.16 | $7.96 | $8.05 | 177 142 |
| Nov 14, 2016 | $8.05 | $8.15 | $8.02 | $8.12 | 210 899 |
| Nov 11, 2016 | $7.86 | $7.99 | $7.86 | $7.96 | 127 926 |
| Nov 10, 2016 | $7.78 | $7.95 | $7.78 | $7.89 | 190 329 |
| Nov 09, 2016 | $7.54 | $7.82 | $7.50 | $7.74 | 291 390 |
| Nov 08, 2016 | $7.70 | $7.70 | $7.54 | $7.60 | 202 293 |
| Nov 07, 2016 | $7.68 | $7.76 | $7.55 | $7.62 | 219 500 |
| Nov 04, 2016 | $7.56 | $7.78 | $7.52 | $7.58 | 221 700 |
| Nov 03, 2016 | $8.26 | $8.27 | $7.16 | $7.51 | 752 200 |
| Nov 02, 2016 | $8.53 | $8.57 | $8.36 | $8.40 | 144 200 |
| Nov 01, 2016 | $8.53 | $8.64 | $8.50 | $8.53 | 114 400 |
| Oct 31, 2016 | $8.75 | $8.79 | $8.51 | $8.53 | 145 600 |
| Oct 28, 2016 | $8.64 | $8.70 | $8.56 | $8.69 | 94 500 |
| Oct 27, 2016 | $8.60 | $8.68 | $8.59 | $8.61 | 71 600 |
| Oct 26, 2016 | $8.79 | $8.79 | $8.59 | $8.59 | 170 000 |
| Oct 25, 2016 | $8.80 | $8.84 | $8.69 | $8.82 | 66 300 |
| Oct 24, 2016 | $8.70 | $8.85 | $8.67 | $8.82 | 91 600 |
