Gladstone Investment Corporation (GAIN) Historical Stock Data
14.17 ↑0.04 (0.28%)
As of April 26, 2024, 1:34pm EST.
Historical Data
In the past 30 trading days, GAIN is down -0.03% a day on average. There have been 17 days where Gladstone Investment Corporation closed green and 13 days where GAIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14.12 | 14.13 | ↑$0.01 (0.07%) | 14.07 | 14.23 | 75.29K |
| 2024-04-24 | 14.17 | 14.14 | ↓$0.03 (-0.21%) | 14.09 | 14.22 | 53.43K |
| 2024-04-23 | 14.18 | 14.22 | ↑$0.04 (0.28%) | 14.17 | 14.25 | 81.99K |
| 2024-04-22 | 14.04 | 14.21 | ↑$0.17 (1.21%) | 14.00 | 14.24 | 93.07K |
| 2024-04-19 | 13.90 | 14.04 | ↑$0.14 (1.01%) | 13.90 | 14.16 | 111.04K |
| 2024-04-18 | 13.87 | 13.96 | ↑$0.09 (0.65%) | 13.81 | 14.05 | 78.88K |
| 2024-04-17 | 13.89 | 13.95 | ↑$0.06 (0.43%) | 13.87 | 14.02 | 86.45K |
| 2024-04-16 | 13.97 | 13.81 | ↓$0.16 (-1.15%) | 13.80 | 13.97 | 101.54K |
| 2024-04-15 | 13.92 | 13.87 | ↓$0.05 (-0.36%) | 13.86 | 14.13 | 103.09K |
| 2024-04-12 | 14.04 | 13.93 | ↓$0.11 (-0.82%) | 13.85 | 14.14 | 112.18K |
| 2024-04-11 | 14.08 | 14.05 | ↓$0.03 (-0.21%) | 13.90 | 14.12 | 124.71K |
| 2024-04-10 | 13.90 | 14.12 | ↑$0.22 (1.58%) | 13.83 | 14.16 | 155.70K |
| 2024-04-09 | 13.87 | 13.94 | ↑$0.07 (0.50%) | 13.83 | 13.97 | 64.97K |
| 2024-04-08 | 13.90 | 13.85 | ↓$0.05 (-0.36%) | 13.78 | 13.94 | 81.21K |
| 2024-04-05 | 13.81 | 13.86 | ↑$0.05 (0.36%) | 13.80 | 13.96 | 81.58K |
| 2024-04-04 | 13.92 | 13.78 | ↓$0.14 (-1.01%) | 13.75 | 14.00 | 98.48K |
| 2024-04-03 | 13.87 | 13.92 | ↑$0.05 (0.36%) | 13.87 | 14.04 | 86.69K |
| 2024-04-02 | 13.94 | 13.84 | ↓$0.10 (-0.72%) | 13.80 | 14.00 | 156.98K |
| 2024-04-01 | 14.25 | 14.03 | ↓$0.22 (-1.54%) | 13.99 | 14.25 | 140.60K |
| 2024-03-28 | 14.19 | 14.23 | ↑$0.04 (0.28%) | 14.19 | 14.38 | 160.17K |
| 2024-03-27 | 14.00 | 14.15 | ↑$0.15 (1.07%) | 14.00 | 14.20 | 146.49K |
| 2024-03-26 | 13.84 | 13.96 | ↑$0.12 (0.87%) | 13.84 | 13.98 | 89.42K |
| 2024-03-25 | 13.82 | 13.84 | ↑$0.02 (0.14%) | 13.76 | 13.96 | 118.70K |
| 2024-03-22 | 13.94 | 13.79 | ↓$0.15 (-1.08%) | 13.75 | 13.96 | 126.63K |
| 2024-03-21 | 13.84 | 13.94 | ↑$0.10 (0.72%) | 13.74 | 13.97 | 92.53K |
| 2024-03-20 | 13.82 | 13.87 | ↑$0.05 (0.36%) | 13.72 | 13.93 | 95.67K |
| 2024-03-19 | 13.95 | 13.90 | ↓$0.05 (-0.36%) | 13.85 | 14.01 | 148.38K |
| 2024-03-18 | 13.97 | 13.96 | ↓$0.01 (-0.07%) | 13.81 | 14.08 | 82.26K |
| 2024-03-15 | 13.92 | 13.92 | ↑$0.00 (0.00%) | 13.87 | 13.99 | 143.09K |
| 2024-03-14 | 14.24 | 13.83 | ↓$0.41 (-2.88%) | 13.82 | 14.24 | 117.94K |
Create an account or log in to view more rows.
$GAIN Bullish AF ??
$GAIN back to business
$GAIN gonna come down hard today
$GAIN Moon soon
$GAIN Mindset is key
$GAIN we all speculate but nobody knows what going to happen.
$GAIN green is good
$GAIN Sleep well my bulls
sleep well
$GAIN Dip buyers are going to get wrecked
$GAIN whats the target for Friday close?