NASDAQ:GAIN
Gladstone Investment Corporation Stock Price (Quote)
$14.22
+0.0100 (+0.0704%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.75 | $14.38 | Tuesday, 23rd Apr 2024 GAIN stock ended at $14.22. This is 0.0704% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.600% from a day low at $14.17 to a day high of $14.25. |
| 90 days | $13.30 | $14.81 | |
| 52 weeks | $12.14 | $14.96 |
| Date | Open | High | Low | Close | Volume |
| Jul 07, 2023 | $13.09 | $13.21 | $13.09 | $13.14 | 76 124 |
| Jul 06, 2023 | $13.05 | $13.11 | $12.89 | $13.07 | 111 221 |
| Jul 05, 2023 | $13.17 | $13.24 | $13.03 | $13.19 | 80 852 |
| Jul 03, 2023 | $13.04 | $13.23 | $13.04 | $13.17 | 90 073 |
| Jun 30, 2023 | $13.02 | $13.13 | $12.96 | $13.04 | 151 247 |
| Jun 29, 2023 | $12.80 | $12.94 | $12.80 | $12.93 | 52 212 |
| Jun 28, 2023 | $12.77 | $12.85 | $12.69 | $12.80 | 69 164 |
| Jun 27, 2023 | $12.74 | $12.79 | $12.60 | $12.74 | 77 946 |
| Jun 26, 2023 | $12.57 | $12.73 | $12.57 | $12.68 | 71 684 |
| Jun 23, 2023 | $12.60 | $12.69 | $12.53 | $12.61 | 118 497 |
| Jun 22, 2023 | $12.86 | $12.91 | $12.67 | $12.70 | 122 024 |
| Jun 21, 2023 | $13.00 | $13.05 | $12.85 | $12.86 | 115 477 |
| Jun 20, 2023 | $13.02 | $13.09 | $12.95 | $12.98 | 96 491 |
| Jun 16, 2023 | $13.34 | $13.44 | $13.03 | $13.09 | 358 880 |
| Jun 15, 2023 | $13.16 | $13.36 | $13.16 | $13.34 | 114 798 |
| Jun 14, 2023 | $13.34 | $13.34 | $13.03 | $13.13 | 91 153 |
| Jun 13, 2023 | $13.19 | $13.45 | $13.19 | $13.28 | 101 708 |
| Jun 12, 2023 | $12.97 | $13.39 | $12.92 | $13.20 | 160 616 |
| Jun 09, 2023 | $13.15 | $13.15 | $12.87 | $12.87 | 72 646 |
| Jun 08, 2023 | $13.08 | $13.13 | $12.97 | $13.10 | 54 244 |
| Jun 07, 2023 | $12.88 | $13.09 | $12.88 | $13.06 | 83 742 |
| Jun 06, 2023 | $12.79 | $12.93 | $12.79 | $12.88 | 50 020 |
| Jun 05, 2023 | $12.77 | $12.91 | $12.71 | $12.85 | 114 576 |
| Jun 02, 2023 | $12.97 | $13.03 | $12.82 | $12.85 | 136 580 |
| Jun 01, 2023 | $12.91 | $13.12 | $12.77 | $13.07 | 133 026 |
