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
Click to get the best stock tips daily for free!

About Gladstone Investment Corporation

Gladstone Investment Gladstone Investment Corporation is business development company, specializes in lower middle market, mature stage, buyouts; refinancing existing debt; senior debt securities such as senior loans, senior term loans, lines of credit, and senior notes; senior subordinated debt securities such as senior subordinated loans and senior subordinated notes; junior subordinated debt securities such as subordinated notes and mezzanine loans; limited liabil... GAIN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT