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 |
| Mar 07, 2016 | $6.95 | $7.20 | $6.95 | $7.05 | 153 800 |
| Mar 04, 2016 | $6.99 | $7.06 | $6.97 | $6.91 | 108 600 |
| Mar 03, 2016 | $7.03 | $7.07 | $6.98 | $6.93 | 101 400 |
| Mar 02, 2016 | $6.99 | $7.04 | $6.97 | $6.95 | 95 100 |
| Mar 01, 2016 | $6.96 | $7.03 | $6.91 | $6.96 | 208 000 |
| Feb 29, 2016 | $6.73 | $6.97 | $6.71 | $6.87 | 131 300 |
| Feb 26, 2016 | $6.66 | $6.78 | $6.64 | $6.67 | 142 500 |
| Feb 25, 2016 | $6.61 | $6.71 | $6.60 | $6.59 | 94 700 |
| Feb 24, 2016 | $6.61 | $6.68 | $6.52 | $6.52 | 68 400 |
| Feb 23, 2016 | $6.51 | $6.68 | $6.51 | $6.55 | 95 000 |
| Feb 22, 2016 | $6.65 | $6.70 | $6.56 | $6.52 | 158 500 |
| Feb 19, 2016 | $6.76 | $6.78 | $6.60 | $6.61 | 80 100 |
| Feb 18, 2016 | $6.62 | $6.82 | $6.54 | $6.71 | 128 100 |
| Feb 17, 2016 | $6.53 | $6.68 | $6.50 | $6.50 | 118 400 |
| Feb 16, 2016 | $6.60 | $6.60 | $6.45 | $6.48 | 110 600 |
| Feb 12, 2016 | $6.49 | $6.61 | $6.47 | $6.42 | 118 900 |
| Feb 11, 2016 | $6.52 | $6.55 | $6.40 | $6.34 | 232 000 |
| Feb 10, 2016 | $6.61 | $6.67 | $6.52 | $6.47 | 127 200 |
| Feb 09, 2016 | $6.61 | $6.70 | $6.57 | $6.48 | 198 300 |
| Feb 08, 2016 | $6.85 | $7.03 | $6.57 | $6.59 | 285 200 |
| Feb 05, 2016 | $6.99 | $7.00 | $6.82 | $6.74 | 208 800 |
| Feb 04, 2016 | $7.15 | $7.18 | $6.88 | $6.85 | 426 200 |
| Feb 03, 2016 | $7.27 | $7.32 | $7.18 | $7.11 | 113 200 |
| Feb 02, 2016 | $7.34 | $7.41 | $7.19 | $7.09 | 151 500 |
| Feb 01, 2016 | $7.20 | $7.45 | $7.10 | $7.20 | 202 200 |
