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 |
| Aug 11, 2016 | $8.57 | $8.70 | $8.55 | $8.47 | 265 100 |
| Aug 10, 2016 | $8.58 | $8.58 | $8.52 | $8.39 | 300 000 |
| Aug 09, 2016 | $8.47 | $8.60 | $8.47 | $8.39 | 410 700 |
| Aug 08, 2016 | $8.12 | $8.41 | $8.10 | $8.20 | 687 100 |
| Aug 05, 2016 | $8.04 | $8.09 | $7.83 | $7.88 | 272 600 |
| Aug 04, 2016 | $8.14 | $8.15 | $8.00 | $7.88 | 305 500 |
| Aug 03, 2016 | $7.88 | $8.15 | $7.85 | $7.97 | 446 600 |
| Aug 02, 2016 | $7.64 | $7.81 | $7.64 | $7.63 | 445 800 |
| Aug 01, 2016 | $7.61 | $7.65 | $7.44 | $7.34 | 235 200 |
| Jul 29, 2016 | $7.60 | $7.62 | $7.54 | $7.45 | 143 900 |
| Jul 28, 2016 | $7.57 | $7.61 | $7.53 | $7.44 | 104 200 |
| Jul 27, 2016 | $7.58 | $7.60 | $7.52 | $7.39 | 122 800 |
| Jul 26, 2016 | $7.60 | $7.61 | $7.54 | $7.42 | 158 300 |
| Jul 25, 2016 | $7.52 | $7.62 | $7.41 | $7.42 | 201 200 |
| Jul 22, 2016 | $7.40 | $7.52 | $7.40 | $7.34 | 115 600 |
| Jul 21, 2016 | $7.50 | $7.50 | $7.31 | $7.25 | 250 900 |
| Jul 20, 2016 | $7.57 | $7.57 | $7.48 | $7.35 | 119 400 |
| Jul 19, 2016 | $7.55 | $7.60 | $7.53 | $7.36 | 143 800 |
| Jul 18, 2016 | $7.50 | $7.59 | $7.50 | $7.33 | 199 300 |
| Jul 15, 2016 | $7.45 | $7.53 | $7.43 | $7.29 | 163 600 |
| Jul 14, 2016 | $7.44 | $7.45 | $7.40 | $7.23 | 164 900 |
| Jul 13, 2016 | $7.36 | $7.42 | $7.36 | $7.18 | 134 000 |
| Jul 12, 2016 | $7.33 | $7.38 | $7.27 | $7.14 | 197 000 |
| Jul 11, 2016 | $7.32 | $7.38 | $7.27 | $7.11 | 204 300 |
| Jul 08, 2016 | $7.36 | $7.38 | $7.31 | $7.11 | 154 200 |
