Gladstone Investment Corporation (GAINM) Historical Stock Data
Historical Data
In the past 30 trading days, GAINM is down -0.08% a day on average. There have been 16 days where Gladstone Investment Corporation closed green and 14 days where GAINM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-03-11 | 25.06 | 25.06 | ↑$0.00 (0.00%) | 25.06 | 25.06 | 0 |
| 2021-03-10 | 25.06 | 25.06 | ↑$0.00 (0.00%) | 25.06 | 25.06 | 0 |
| 2021-03-09 | 25.06 | 25.06 | ↑$0.00 (0.00%) | 25.06 | 25.06 | 0 |
| 2021-03-08 | 25.06 | 25.06 | ↑$0.00 (0.00%) | 25.06 | 25.06 | 0 |
| 2021-03-05 | 25.06 | 25.06 | ↑$0.00 (0.00%) | 25.06 | 25.06 | 0 |
| 2021-03-04 | 25.06 | 25.06 | ↑$0.00 (0.00%) | 25.06 | 25.06 | 0 |
| 2021-03-03 | 25.06 | 25.06 | ↑$0.00 (0.00%) | 25.06 | 25.06 | 0 |
| 2021-03-02 | 25.03 | 25.06 | ↑$0.03 (0.12%) | 25.02 | 25.10 | 9.39K |
| 2021-03-01 | 25.08 | 25.04 | ↓$0.04 (-0.16%) | 25.04 | 25.20 | 15.86K |
| 2021-02-26 | 25.10 | 25.14 | ↑$0.04 (0.16%) | 25.07 | 25.14 | 3.92K |
| 2021-02-25 | 25.14 | 25.08 | ↓$0.06 (-0.22%) | 25.01 | 25.33 | 12.79K |
| 2021-02-24 | 25.12 | 25.14 | ↑$0.02 (0.08%) | 25.06 | 26.13 | 25K |
| 2021-02-23 | 25.40 | 25.13 | ↓$0.27 (-1.06%) | 25.07 | 25.40 | 32K |
| 2021-02-22 | 25.78 | 25.56 | ↓$0.22 (-0.83%) | 25.52 | 25.78 | 6.80K |
| 2021-02-19 | 25.57 | 25.54 | ↓$0.03 (-0.12%) | 25.53 | 25.57 | 800 |
| 2021-02-18 | 25.52 | 25.55 | ↑$0.03 (0.13%) | 25.52 | 25.67 | 4.20K |
| 2021-02-17 | 25.65 | 25.59 | ↓$0.06 (-0.23%) | 25.49 | 25.65 | 4.80K |
| 2021-02-16 | 25.50 | 25.65 | ↑$0.15 (0.59%) | 25.44 | 25.65 | 3.50K |
| 2021-02-12 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.50 | 25.56 | 2.31K |
| 2021-02-11 | 25.59 | 25.57 | ↓$0.02 (-0.07%) | 25.53 | 25.61 | 3.38K |
| 2021-02-10 | 25.64 | 25.62 | ↓$0.02 (-0.08%) | 25.59 | 25.65 | 1.16K |
| 2021-02-09 | 25.74 | 25.53 | ↓$0.21 (-0.82%) | 25.53 | 25.74 | 1.93K |
| 2021-02-08 | 25.65 | 25.65 | ↓$0.00 (0.00%) | 25.65 | 25.65 | 376 |
| 2021-02-05 | 25.62 | 25.61 | ↓$0.00 (-0.01%) | 25.50 | 25.71 | 4.33K |
| 2021-02-04 | 25.75 | 25.51 | ↓$0.24 (-0.93%) | 25.51 | 25.75 | 1.06K |
| 2021-02-03 | 25.55 | 25.72 | ↑$0.17 (0.67%) | 25.55 | 25.78 | 1.93K |
| 2021-02-02 | 25.43 | 25.51 | ↑$0.08 (0.30%) | 25.43 | 25.51 | 1.32K |
| 2021-02-01 | 25.42 | 25.57 | ↑$0.15 (0.60%) | 25.33 | 25.59 | 3.69K |
| 2021-01-29 | 25.50 | 25.47 | ↓$0.03 (-0.13%) | 25.27 | 25.50 | 3.14K |
| 2021-01-28 | 25.38 | 25.30 | ↓$0.07 (-0.30%) | 25.30 | 25.38 | 286 |
Create an account or log in to view more rows.
$GAINM Reinvest your dividends
$GAINM wtf is going on?
$GAINM out of the way
$GAINM this stock has me so excited i cant sleep!!
$GAINM buy and hold and get rewarded
$GAINM the price is wrong
$GAINM time to short this
$GAINM bought more
$GAINM search and destroy bears!!
$GAINM buying time
added