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 |
| Oct 21, 2016 | $8.80 | $8.80 | $8.62 | $8.69 | 84 800 |
| Oct 20, 2016 | $8.76 | $8.79 | $8.70 | $8.79 | 56 100 |
| Oct 19, 2016 | $8.66 | $8.79 | $8.66 | $8.73 | 89 800 |
| Oct 18, 2016 | $8.65 | $8.87 | $8.65 | $8.72 | 138 000 |
| Oct 17, 2016 | $8.95 | $8.99 | $8.54 | $8.56 | 459 000 |
| Oct 14, 2016 | $9.10 | $9.15 | $8.95 | $8.93 | 105 400 |
| Oct 13, 2016 | $9.00 | $9.10 | $8.95 | $9.03 | 106 900 |
| Oct 12, 2016 | $8.95 | $9.06 | $8.93 | $8.99 | 79 400 |
| Oct 11, 2016 | $8.97 | $9.02 | $8.90 | $8.85 | 105 200 |
| Oct 10, 2016 | $8.98 | $9.05 | $8.96 | $8.96 | 99 400 |
| Oct 07, 2016 | $8.98 | $9.00 | $8.94 | $8.89 | 92 600 |
| Oct 06, 2016 | $8.98 | $9.00 | $8.94 | $8.91 | 104 400 |
| Oct 05, 2016 | $8.97 | $9.00 | $8.94 | $8.90 | 137 300 |
| Oct 04, 2016 | $8.95 | $8.99 | $8.90 | $8.89 | 164 900 |
| Oct 03, 2016 | $8.92 | $8.98 | $8.89 | $8.85 | 94 100 |
| Sep 30, 2016 | $8.86 | $8.99 | $8.83 | $8.83 | 160 300 |
| Sep 29, 2016 | $8.86 | $8.89 | $8.75 | $8.79 | 96 300 |
| Sep 28, 2016 | $8.81 | $8.87 | $8.72 | $8.80 | 103 600 |
| Sep 27, 2016 | $8.83 | $8.88 | $8.72 | $8.71 | 184 700 |
| Sep 26, 2016 | $8.89 | $8.94 | $8.80 | $8.74 | 91 600 |
| Sep 23, 2016 | $8.93 | $8.99 | $8.87 | $8.83 | 98 100 |
| Sep 22, 2016 | $8.89 | $8.97 | $8.87 | $8.84 | 106 000 |
| Sep 21, 2016 | $8.90 | $8.94 | $8.80 | $8.83 | 116 000 |
| Sep 20, 2016 | $8.85 | $8.99 | $8.80 | $8.83 | 273 300 |
| Sep 19, 2016 | $8.78 | $8.90 | $8.76 | $8.78 | 137 900 |
