NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.19
+0.0600 (+0.425%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $14.38 | Friday, 26th Apr 2024 GAIN stock ended at $14.19. This is 0.425% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.99% from a day low at $14.15 to a day high of $14.29. |
| 90 days | $13.30 | $14.81 | |
| 52 weeks | $12.14 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $6.95 | $6.98 | $6.95 | $6.98 | 104 950 |
| Apr 11, 2016 | $6.94 | $7.00 | $6.94 | $6.96 | 79 105 |
| Apr 08, 2016 | $7.00 | $7.03 | $6.96 | $6.97 | 59 517 |
| Apr 07, 2016 | $7.00 | $7.03 | $6.98 | $6.99 | 67 416 |
| Apr 06, 2016 | $6.98 | $7.01 | $6.93 | $7.00 | 114 190 |
| Apr 05, 2016 | $7.01 | $7.03 | $6.96 | $6.97 | 97 668 |
| Apr 04, 2016 | $7.03 | $7.05 | $6.99 | $7.01 | 111 544 |
| Apr 01, 2016 | $7.01 | $7.02 | $6.97 | $6.99 | 79 735 |
| Mar 31, 2016 | $7.01 | $7.03 | $6.98 | $7.02 | 171 488 |
| Mar 30, 2016 | $7.01 | $7.01 | $6.97 | $7.00 | 78 291 |
| Mar 29, 2016 | $6.95 | $7.02 | $6.95 | $6.99 | 110 000 |
| Mar 28, 2016 | $7.02 | $7.03 | $6.93 | $6.99 | 139 500 |
| Mar 24, 2016 | $6.99 | $7.00 | $6.95 | $6.99 | 92 500 |
| Mar 23, 2016 | $7.02 | $7.04 | $6.98 | $7.00 | 108 400 |
| Mar 22, 2016 | $7.04 | $7.08 | $7.00 | $7.02 | 140 500 |
| Mar 21, 2016 | $7.06 | $7.09 | $7.05 | $7.08 | 88 500 |
| Mar 18, 2016 | $7.08 | $7.11 | $7.01 | $7.04 | 109 400 |
| Mar 17, 2016 | $7.01 | $7.11 | $6.98 | $7.05 | 200 100 |
| Mar 16, 2016 | $7.11 | $7.12 | $7.02 | $7.00 | 150 500 |
| Mar 15, 2016 | $7.10 | $7.14 | $7.03 | $7.05 | 115 800 |
| Mar 14, 2016 | $7.04 | $7.16 | $7.02 | $7.04 | 106 500 |
| Mar 11, 2016 | $7.05 | $7.11 | $7.01 | $7.03 | 179 200 |
| Mar 10, 2016 | $7.04 | $7.13 | $7.00 | $6.99 | 113 700 |
| Mar 09, 2016 | $7.02 | $7.11 | $6.99 | $7.00 | 108 800 |
| Mar 08, 2016 | $7.09 | $7.13 | $6.97 | $6.96 | 131 200 |
