Gladstone Investment Corporation 8.00% Notes due 2028 (GAINL) Historical Stock Data
25.45 ↓0.24 (-0.92%)
As of April 12, 2024, 2:13pm EST.
Historical Data
In the past 30 trading days, GAINL is up 0.06% a day on average. There have been 14 days where Gladstone Investment Corporation 8.00% Notes due 2028 closed green and 16 days where GAINL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 25.81 | 26.09 | ↑$0.28 (1.10%) | 25.65 | 26.15 | 112.54K |
| 2024-03-13 | 25.61 | 26.00 | ↑$0.39 (1.52%) | 25.61 | 26.19 | 107.53K |
| 2024-03-12 | 25.58 | 25.61 | ↑$0.03 (0.11%) | 25.50 | 25.61 | 6K |
| 2024-03-11 | 25.50 | 25.47 | ↓$0.03 (-0.12%) | 25.47 | 25.60 | 8.03K |
| 2024-03-08 | 25.48 | 25.45 | ↓$0.03 (-0.12%) | 25.45 | 25.54 | 10.04K |
| 2024-03-07 | 25.51 | 25.50 | ↓$0.01 (-0.05%) | 25.50 | 25.51 | 7.13K |
| 2024-03-06 | 25.51 | 25.48 | ↓$0.03 (-0.12%) | 25.43 | 25.52 | 11.43K |
| 2024-03-05 | 25.51 | 25.51 | ↓$0.00 (0.00%) | 25.51 | 25.52 | 4.55K |
| 2024-03-04 | 25.39 | 25.40 | ↑$0.01 (0.04%) | 25.39 | 25.42 | 53.01K |
Create an account or log in to view more rows.
$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.
$GAINL what happen