NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.15
+0.190 (+1.36%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.57 | $14.43 | Wednesday, 27th Mar 2024 GAIN stock ended at $14.15. This is 1.36% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.43% from a day low at $14.00 to a day high of $14.20. |
90 days | $13.30 | $14.96 | |
52 weeks | $12.14 | $14.96 |
Historical Gladstone Investment Corporation prices
Date | Open | High | Low | Close | Volume |
2023-07-18 | $13.63 | $13.78 | $13.61 | $13.69 | 118 714 |
2023-07-17 | $13.53 | $13.73 | $13.53 | $13.63 | 137 334 |
2023-07-14 | $13.52 | $13.66 | $13.51 | $13.58 | 97 590 |
2023-07-13 | $13.46 | $13.56 | $13.42 | $13.55 | 85 534 |
2023-07-12 | $13.40 | $13.50 | $13.40 | $13.44 | 77 946 |
2023-07-11 | $13.33 | $13.38 | $13.15 | $13.34 | 113 809 |
2023-07-10 | $13.17 | $13.32 | $13.14 | $13.32 | 81 331 |
2023-07-07 | $13.09 | $13.21 | $13.09 | $13.14 | 76 124 |
2023-07-06 | $13.05 | $13.11 | $12.89 | $13.07 | 111 221 |
2023-07-05 | $13.17 | $13.24 | $13.03 | $13.19 | 80 852 |
2023-07-03 | $13.04 | $13.23 | $13.04 | $13.17 | 90 073 |
2023-06-30 | $13.02 | $13.13 | $12.96 | $13.04 | 151 247 |
2023-06-29 | $12.80 | $12.94 | $12.80 | $12.93 | 52 212 |
2023-06-28 | $12.77 | $12.85 | $12.69 | $12.80 | 69 164 |
2023-06-27 | $12.74 | $12.79 | $12.60 | $12.74 | 77 946 |
2023-06-26 | $12.57 | $12.73 | $12.57 | $12.68 | 71 684 |
2023-06-23 | $12.60 | $12.69 | $12.53 | $12.61 | 118 497 |
2023-06-22 | $12.86 | $12.91 | $12.67 | $12.70 | 122 024 |
2023-06-21 | $13.00 | $13.05 | $12.85 | $12.86 | 115 477 |
2023-06-20 | $13.02 | $13.09 | $12.95 | $12.98 | 96 491 |
2023-06-16 | $13.34 | $13.44 | $13.03 | $13.09 | 358 880 |
2023-06-15 | $13.16 | $13.36 | $13.16 | $13.34 | 114 798 |
2023-06-14 | $13.34 | $13.34 | $13.03 | $13.13 | 91 153 |
2023-06-13 | $13.19 | $13.45 | $13.19 | $13.28 | 101 708 |
2023-06-12 | $12.97 | $13.39 | $12.92 | $13.20 | 160 616 |