NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.24
-0.0600 (-0.420%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $14.35 | Wednesday, 1st May 2024 GAIN stock ended at $14.24. This is 0.420% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.13% from a day low at $14.19 to a day high of $14.35. |
| 90 days | $13.30 | $14.75 | |
| 52 weeks | $12.14 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $7.35 | $7.50 | $7.19 | $7.13 | 229 200 |
| Jan 28, 2016 | $7.25 | $7.35 | $7.23 | $7.17 | 88 200 |
| Jan 27, 2016 | $7.16 | $7.31 | $7.11 | $7.05 | 126 300 |
| Jan 26, 2016 | $7.04 | $7.22 | $7.04 | $7.04 | 93 800 |
| Jan 25, 2016 | $7.23 | $7.25 | $7.07 | $6.94 | 73 700 |
| Jan 22, 2016 | $7.11 | $7.30 | $7.04 | $7.10 | 129 500 |
| Jan 21, 2016 | $7.02 | $7.16 | $7.00 | $6.94 | 161 300 |
| Jan 20, 2016 | $7.06 | $7.22 | $6.84 | $6.89 | 422 900 |
| Jan 19, 2016 | $7.16 | $7.38 | $7.16 | $7.12 | 256 600 |
| Jan 15, 2016 | $7.10 | $7.25 | $6.96 | $6.97 | 313 600 |
| Jan 14, 2016 | $7.48 | $7.50 | $7.09 | $7.18 | 332 100 |
| Jan 13, 2016 | $7.45 | $7.66 | $7.45 | $7.29 | 191 500 |
| Jan 12, 2016 | $7.76 | $7.83 | $7.41 | $7.30 | 234 500 |
| Jan 11, 2016 | $7.82 | $7.83 | $7.70 | $7.52 | 102 400 |
| Jan 08, 2016 | $7.73 | $7.82 | $7.65 | $7.58 | 97 500 |
| Jan 07, 2016 | $7.77 | $7.84 | $7.61 | $7.45 | 179 600 |
| Jan 06, 2016 | $7.90 | $7.92 | $7.78 | $7.71 | 106 300 |
| Jan 05, 2016 | $7.95 | $7.95 | $7.82 | $7.70 | 135 500 |
