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 |
| Sep 16, 2016 | $8.80 | $8.84 | $8.70 | $8.64 | 101 200 |
| Sep 15, 2016 | $8.71 | $8.86 | $8.67 | $8.67 | 173 100 |
| Sep 14, 2016 | $8.62 | $8.72 | $8.50 | $8.55 | 129 300 |
| Sep 13, 2016 | $8.61 | $8.68 | $8.54 | $8.47 | 155 000 |
| Sep 12, 2016 | $8.68 | $8.72 | $8.28 | $8.56 | 494 300 |
| Sep 09, 2016 | $8.96 | $8.96 | $8.71 | $8.64 | 190 700 |
| Sep 08, 2016 | $8.95 | $8.97 | $8.76 | $8.80 | 227 000 |
| Sep 07, 2016 | $9.16 | $9.20 | $8.45 | $8.75 | 859 600 |
| Sep 06, 2016 | $9.21 | $9.21 | $9.12 | $9.05 | 168 400 |
| Sep 02, 2016 | $9.16 | $9.18 | $9.10 | $9.05 | 116 900 |
| Sep 01, 2016 | $9.18 | $9.27 | $9.14 | $9.05 | 166 600 |
| Aug 31, 2016 | $9.28 | $9.30 | $9.08 | $9.05 | 192 700 |
| Aug 30, 2016 | $9.22 | $9.29 | $9.10 | $9.11 | 229 600 |
| Aug 29, 2016 | $9.09 | $9.24 | $9.09 | $9.09 | 233 800 |
| Aug 26, 2016 | $9.04 | $9.05 | $8.95 | $8.91 | 138 000 |
| Aug 25, 2016 | $9.07 | $9.11 | $8.95 | $8.85 | 256 400 |
| Aug 24, 2016 | $9.09 | $9.09 | $9.01 | $8.91 | 178 400 |
| Aug 23, 2016 | $8.93 | $9.14 | $8.90 | $8.96 | 369 500 |
| Aug 22, 2016 | $8.89 | $8.92 | $8.82 | $8.77 | 149 600 |
| Aug 19, 2016 | $8.86 | $8.93 | $8.84 | $8.73 | 148 400 |
| Aug 18, 2016 | $8.86 | $8.90 | $8.84 | $8.74 | 129 900 |
| Aug 17, 2016 | $8.78 | $8.89 | $8.70 | $8.69 | 223 400 |
| Aug 16, 2016 | $8.79 | $8.89 | $8.71 | $8.66 | 453 000 |
| Aug 15, 2016 | $8.74 | $8.75 | $8.70 | $8.55 | 381 500 |
| Aug 12, 2016 | $8.60 | $8.71 | $8.60 | $8.50 | 262 500 |
