Gladstone Investment Corporation 8.00% Notes due 2028 (GAINL) Historical Stock Data
25.36 ↓0.13 (-0.51%)
As of April 23, 2024, 12:15pm EST.
Historical Data
In the past 30 trading days, GAINL is down -0.07% a day on average. There have been 15 days where Gladstone Investment Corporation 8.00% Notes due 2028 closed green and 15 days where GAINL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-26 | 25.42 | 25.49 | ↑$0.07 (0.28%) | 25.42 | 25.49 | 803 |
2024-04-25 | 25.38 | 25.38 | ↑$0.00 (0.00%) | 25.38 | 25.43 | 2.42K |
2024-04-24 | 25.35 | 25.30 | ↓$0.05 (-0.20%) | 25.26 | 25.44 | 7.44K |
2024-04-23 | 25.36 | 25.46 | ↑$0.10 (0.39%) | 25.36 | 25.50 | 2.26K |
2024-04-22 | 25.48 | 25.49 | ↑$0.01 (0.02%) | 25.35 | 25.49 | 2.06K |
2024-04-19 | 25.48 | 25.45 | ↓$0.03 (-0.12%) | 25.45 | 25.48 | 1.73K |
2024-04-18 | 25.48 | 25.42 | ↓$0.06 (-0.24%) | 25.31 | 25.48 | 3.19K |
2024-04-17 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.35 | 25.46 | 9.73K |
2024-04-16 | 25.89 | 25.45 | ↓$0.44 (-1.70%) | 25.45 | 25.89 | 6.59K |
2024-04-15 | 25.70 | 25.45 | ↓$0.25 (-0.97%) | 25.45 | 25.72 | 4.38K |
2024-04-12 | 25.45 | 25.69 | ↑$0.24 (0.93%) | 25.45 | 25.93 | 7.04K |
2024-04-11 | 25.87 | 25.94 | ↑$0.07 (0.28%) | 25.85 | 25.98 | 3.17K |
2024-04-10 | 25.83 | 25.87 | ↑$0.03 (0.14%) | 25.83 | 25.90 | 3.08K |
2024-04-09 | 25.93 | 25.95 | ↑$0.02 (0.08%) | 25.86 | 26.00 | 2.33K |
2024-04-08 | 26.00 | 25.86 | ↓$0.14 (-0.54%) | 25.86 | 26.05 | 10.35K |
2024-04-05 | 26.00 | 25.92 | ↓$0.09 (-0.33%) | 25.80 | 26.00 | 2.16K |
2024-04-04 | 25.88 | 26.00 | ↑$0.13 (0.48%) | 25.88 | 26.00 | 2.26K |
2024-04-03 | 25.98 | 25.95 | ↓$0.03 (-0.12%) | 25.72 | 25.98 | 4.09K |
2024-04-02 | 26.00 | 25.85 | ↓$0.15 (-0.58%) | 25.85 | 26.00 | 4.67K |
2024-04-01 | 25.83 | 25.91 | ↑$0.08 (0.31%) | 25.79 | 25.91 | 10.55K |
2024-03-28 | 25.72 | 25.84 | ↑$0.12 (0.47%) | 25.71 | 25.84 | 7.23K |
2024-03-27 | 25.84 | 25.83 | ↓$0.01 (-0.04%) | 25.78 | 25.84 | 2.03K |
2024-03-26 | 25.72 | 25.79 | ↑$0.07 (0.27%) | 25.71 | 25.84 | 4.88K |
2024-03-25 | 25.75 | 25.69 | ↓$0.06 (-0.24%) | 25.64 | 25.75 | 5.92K |
2024-03-22 | 25.73 | 25.82 | ↑$0.09 (0.35%) | 25.71 | 25.83 | 5.50K |
2024-03-21 | 25.84 | 25.72 | ↓$0.12 (-0.46%) | 25.61 | 25.85 | 29.38K |
2024-03-20 | 25.88 | 25.77 | ↓$0.11 (-0.41%) | 25.75 | 25.99 | 8.51K |
2024-03-19 | 26.15 | 25.86 | ↓$0.29 (-1.11%) | 25.80 | 26.15 | 9.33K |
2024-03-18 | 26.25 | 25.91 | ↓$0.34 (-1.30%) | 25.68 | 26.43 | 103.83K |
2024-03-15 | 25.80 | 26.39 | ↑$0.59 (2.29%) | 25.80 | 27.13 | 75.41K |
Create an account or log in to view more rows.
$GAINL Dumping started...
Get out while you can...
$GAINL I blocked some bears and I liked it!
$GAINL keep inchin
$GAINL Take it Bears !
$GAINL omg lol
$GAINL day trade is ok to buy here but sell later
$GAINL like if you’re buying Monday!! Let’s Go!!
$GAINL now I buy
$GAINL adding next Friday
$GAINL Fake dip news.