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 |
| Jun 01, 2016 | $7.01 | $7.07 | $6.96 | $7.00 | 341 166 |
| May 31, 2016 | $7.06 | $7.09 | $7.00 | $7.02 | 371 437 |
| May 27, 2016 | $7.03 | $7.06 | $6.95 | $7.05 | 222 503 |
| May 26, 2016 | $6.97 | $7.02 | $6.94 | $7.00 | 213 994 |
| May 25, 2016 | $6.97 | $7.02 | $6.93 | $6.98 | 239 897 |
| May 24, 2016 | $6.95 | $7.00 | $6.83 | $6.92 | 396 680 |
| May 23, 2016 | $6.79 | $7.10 | $6.79 | $6.93 | 665 032 |
| May 20, 2016 | $6.82 | $6.85 | $6.74 | $6.75 | 174 562 |
| May 19, 2016 | $6.83 | $6.83 | $6.70 | $6.79 | 197 117 |
| May 18, 2016 | $6.81 | $6.88 | $6.80 | $6.83 | 306 169 |
| May 17, 2016 | $6.71 | $6.83 | $6.71 | $6.78 | 156 467 |
| May 16, 2016 | $6.79 | $6.90 | $6.75 | $6.77 | 178 357 |
| May 13, 2016 | $6.75 | $6.79 | $6.72 | $6.77 | 133 025 |
| May 12, 2016 | $6.75 | $6.78 | $6.71 | $6.75 | 169 514 |
| May 11, 2016 | $6.74 | $6.79 | $6.70 | $6.74 | 87 076 |
| May 10, 2016 | $6.80 | $6.80 | $6.73 | $6.75 | 162 305 |
| May 09, 2016 | $6.75 | $6.82 | $6.70 | $6.75 | 99 933 |
| May 06, 2016 | $6.77 | $6.83 | $6.70 | $6.74 | 86 480 |
| May 05, 2016 | $6.70 | $6.79 | $6.65 | $6.79 | 154 197 |
| May 04, 2016 | $6.76 | $6.83 | $6.70 | $6.70 | 130 470 |
| May 03, 2016 | $6.85 | $6.85 | $6.72 | $6.80 | 173 695 |
| May 02, 2016 | $6.95 | $6.97 | $6.81 | $6.84 | 163 014 |
| Apr 29, 2016 | $6.99 | $6.99 | $6.86 | $6.95 | 179 972 |
| Apr 28, 2016 | $6.98 | $7.00 | $6.95 | $6.99 | 106 989 |
| Apr 27, 2016 | $7.00 | $7.00 | $6.96 | $7.00 | 174 190 |
