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 |
| Jul 07, 2016 | $7.31 | $7.34 | $7.30 | $7.12 | 125 000 |
| Jul 06, 2016 | $7.25 | $7.33 | $7.20 | $7.09 | 149 300 |
| Jul 05, 2016 | $7.22 | $7.28 | $7.19 | $7.05 | 124 300 |
| Jul 01, 2016 | $7.16 | $7.24 | $7.16 | $7.02 | 142 500 |
| Jun 30, 2016 | $7.18 | $7.18 | $7.12 | $6.95 | 117 100 |
| Jun 29, 2016 | $7.10 | $7.16 | $7.06 | $6.95 | 92 000 |
| Jun 28, 2016 | $7.05 | $7.10 | $7.02 | $6.86 | 105 000 |
| Jun 27, 2016 | $7.07 | $7.09 | $7.00 | $6.80 | 219 700 |
| Jun 24, 2016 | $7.02 | $7.16 | $7.00 | $6.89 | 207 500 |
| Jun 23, 2016 | $7.17 | $7.17 | $7.11 | $6.94 | 97 400 |
| Jun 22, 2016 | $7.12 | $7.18 | $7.07 | $6.89 | 93 800 |
| Jun 21, 2016 | $7.16 | $7.16 | $7.08 | $6.91 | 94 200 |
| Jun 20, 2016 | $7.09 | $7.24 | $7.07 | $6.92 | 271 000 |
| Jun 17, 2016 | $7.04 | $7.08 | $7.04 | $6.86 | 89 700 |
| Jun 16, 2016 | $7.00 | $7.06 | $6.99 | $7.06 | 114 777 |
| Jun 15, 2016 | $7.02 | $7.06 | $7.00 | $7.02 | 129 113 |
| Jun 14, 2016 | $7.06 | $7.09 | $7.01 | $7.07 | 207 381 |
| Jun 13, 2016 | $7.06 | $7.10 | $7.01 | $7.06 | 222 230 |
| Jun 10, 2016 | $7.06 | $7.07 | $6.97 | $7.04 | 240 710 |
| Jun 09, 2016 | $7.07 | $7.10 | $7.01 | $7.07 | 198 971 |
| Jun 08, 2016 | $7.13 | $7.15 | $7.05 | $7.09 | 168 512 |
| Jun 07, 2016 | $7.10 | $7.12 | $7.03 | $7.11 | 275 023 |
| Jun 06, 2016 | $7.01 | $7.10 | $6.93 | $7.09 | 453 972 |
| Jun 03, 2016 | $7.03 | $7.03 | $6.95 | $7.01 | 300 541 |
| Jun 02, 2016 | $7.00 | $7.03 | $6.97 | $7.03 | 145 967 |
