Gladstone Investment Corporation (GAIN) NASDAQ

14.28

-0.0494(-0.34%)

Updated at August 18 03:58PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202514.514.3314.3314.514.3361,616
August 14, 202514.4514.4614.4614.5214.3779,000
August 13, 202514.2814.5314.5314.5714.16178,022
August 12, 202514.2914.1614.1614.3914.16136,917
August 11, 202514.2614.2714.2714.314.1571,200
August 08, 202513.9914.2814.2814.2913.97149,800
August 07, 202514.0113.9913.9914.0613.9265,718
August 06, 202513.8814141413.8564,699
August 05, 202513.8913.8613.8613.9213.69113,600
August 04, 202514.0413.8913.8914.0413.8375,640
August 01, 202513.7913.8813.8813.9613.66189,778
July 31, 202514.0113.8913.8914.0813.89145,507
July 30, 202514.0913.9713.9714.2313.88257,500
July 29, 202513.914.0914.0914.113.82274,135
July 28, 202514.0213.913.914.0413.86114,700
July 25, 202514.0414.0214.0214.0613.91123,223
July 24, 202514.1214.0614.0614.1814.03116,300
July 23, 202514.114.214.214.2214.06140,370
July 22, 202513.9514.0814.0814.113.95103,062
July 21, 202514.0613.9513.9514.1213.83170,339
July 18, 202514.314.114.0214.3114.09120,200
July 17, 202514.2114.2614.1814.3314.08228,947
July 16, 202514.114.2214.1414.2414.0899,223
July 15, 202514.2314.114.0214.2314.06131,435
July 14, 202514.1414.1214.1214.2314.04187,344
July 11, 202514.1214.114.114.1914.04110,356
July 10, 202514.114.1314.1314.2514.06151,245
July 09, 202514.1114.1114.1114.1914.05111,456
July 08, 202514.1514.0914.0914.314.08111,932
July 07, 202514.3114.214.214.3914.13141,993
July 03, 202514.2214.3214.3214.3514.2281,426
July 02, 202514.1514.2414.2414.314.14111,836
July 01, 202514.2814.1614.1614.3814.11160,200
June 30, 202514.1814.2714.2714.3914.1226,338
June 27, 202514.1614.0814.0814.1814126,045
June 26, 202514.0314.1114.1114.1514112,057
June 25, 20251414.0314.0314.0913.9691,103
June 24, 202513.9913.9513.9514.1513.9489,108
June 23, 202514.0313.9913.9914.113.85132,019
June 20, 20251414.0714.0714.1313.92290,575
June 18, 202514.1314.0613.9814.2214.03173,953
June 17, 202514.0614.0513.9714.2514.01201,100
June 16, 202514.3114.1514.0714.514.05157,000
June 13, 202514.4514.1314.1314.4514.11251,689
June 12, 202513.9714.2214.2214.2513.9252,516
June 11, 202513.9813.913.914.0613.984,000
June 10, 202514.0613.9813.9814.1213.9593,322
June 09, 202513.9213.9813.9814.1313.92151,542
June 06, 202514.1113.9113.9114.213.89160,162
June 05, 202514.3614.114.114.4614.01265,662
June 04, 202514.6214.3914.3914.7314.28308,765
June 03, 202515.3415.1914.6515.3415.15350,600
June 02, 202515.0115.2614.7215.3214.98229,007
May 30, 202515.1415.0515.0515.2515241,067
May 29, 20251515.1215.1215.1214.92153,986
May 28, 202514.9714.914.91514.82141,122
May 27, 202514.6814.9314.9814.9814.68211,374
May 23, 202514.5914.6814.6814.7214.5370,143
May 22, 202514.5214.6214.6214.714.51100,148
May 21, 202514.7114.6614.6614.8514.62200,651
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved