Advertisement
Advertisement
U.S. markets close in 3 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Gladstone Investment Corporation (GAIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
14.09+0.10 (+0.71%)
As of 12:10PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202214.0314.1513.9514.0914.0972,582
Nov 30, 202214.0014.0313.7913.9913.99119,200
Nov 29, 202214.0614.0613.8914.0114.0180,700
Nov 28, 202214.3714.4614.0214.0614.06140,200
Nov 25, 202214.0614.5114.0514.2914.29236,000
Nov 23, 202213.9614.1613.8914.0614.0687,900
Nov 22, 202213.9714.0813.9414.0114.0167,600
Nov 21, 202213.8314.0113.7414.0014.0083,400
Nov 18, 202213.9114.0513.8613.9013.9087,200
Nov 17, 202213.7413.9513.5813.9013.90122,900
Nov 17, 20220.08 Dividend
Nov 16, 202213.8214.0713.8113.9713.89129,800
Nov 15, 202213.8214.0813.7813.8913.81115,900
Nov 14, 202213.9914.0613.7613.7813.70143,900
Nov 11, 202214.1014.2113.8914.0713.99146,000
Nov 10, 202214.2214.3913.9714.1614.08105,500
Nov 09, 202214.1414.2213.8213.9513.87175,300
Nov 08, 202214.4514.6414.0714.1314.05146,400
Nov 07, 202214.0514.4514.0214.3214.24269,200
Nov 04, 202213.8414.1213.7113.9413.86144,300
Nov 03, 202213.5913.9613.4813.8413.76146,600
Nov 02, 202213.4113.9413.1513.6613.58257,000
Nov 01, 202213.0913.2512.8912.9912.9291,700
Oct 31, 202213.1713.3112.8812.9012.83126,200
Oct 28, 202212.8713.0812.8513.0512.9893,000
Oct 27, 202213.0013.1612.7712.7812.7180,000
Oct 26, 202212.8813.0712.8812.9112.8495,900
Oct 25, 202212.5612.9312.4312.8612.79106,600
Oct 24, 202212.4112.6612.3712.5112.4474,400
Oct 21, 202212.3412.4312.1712.3412.2754,800
Oct 20, 202212.2312.5312.1512.3212.2591,500
Oct 20, 20220.08 Dividend
Oct 19, 202212.3812.5512.2412.3212.1793,200
Oct 18, 202212.6812.8612.4812.5112.36105,600
Oct 17, 202212.3412.6512.3412.3912.24104,900
Oct 14, 202212.2012.3612.1512.2312.0882,700
Oct 13, 202211.7912.1711.4012.0711.92158,900
Oct 12, 202211.8712.2711.6311.9711.82351,200
Oct 11, 202211.8611.9911.5111.8711.73408,200
Oct 10, 202212.1012.1311.8511.8811.7479,900
Oct 07, 202212.2112.3811.8512.0811.93269,200
Oct 06, 202212.7312.7911.9012.1912.04281,900
Oct 05, 202212.8612.9112.4712.6912.54125,100
Oct 04, 202212.4012.9412.4012.9312.77245,500
Oct 03, 202212.2212.3612.0512.2412.09130,700
Sep 30, 202212.0012.6712.0012.1011.95158,300
Sep 29, 202212.5212.5211.7711.9611.81187,800
Sep 28, 202212.2312.7112.2112.5712.42166,600
Sep 27, 202212.3212.8412.1212.2212.07163,000
Sep 26, 202212.7512.8212.1012.3012.15234,000
Sep 23, 202213.2013.2012.6712.8312.67191,400
Sep 22, 202213.6013.7013.2213.2613.10111,800
Sep 21, 202213.7913.9013.5813.6213.4581,000
Sep 21, 20220.075 Dividend
Sep 20, 202214.0214.1913.8413.8713.6361,500
Sep 19, 202213.9314.1013.9114.0313.7859,100
Sep 16, 202213.9714.1213.8114.0513.80114,600
Sep 15, 202214.0014.2813.9613.9913.7451,000
Sep 14, 202214.0814.2013.9513.9813.7461,700
Sep 13, 202214.2514.3013.9914.0013.7557,700
Sep 12, 202214.3014.4614.2614.3214.0771,800
Sep 09, 202214.3114.4714.2514.2814.0345,100
Sep 08, 202214.2114.2514.0514.2413.9955,000
Sep 07, 202214.0714.2314.0114.2113.9669,700
Sep 06, 202214.1114.2714.0014.0613.8158,800
Sep 02, 202214.2214.2814.0214.0513.8052,500
Sep 01, 202214.4714.5314.0114.1113.8670,300
Aug 31, 202214.3914.5414.3214.3614.1158,000
Aug 30, 202214.5214.6014.2214.2914.0453,400
Aug 29, 202214.4614.6614.3914.5314.2882,500
Aug 26, 202214.7114.7414.5514.5714.3165,500
Aug 25, 202214.7214.8114.6514.6714.4146,100
Aug 24, 202214.7514.8514.6614.7214.4665,400
Aug 23, 202214.7514.9014.6414.7414.4891,700
Aug 22, 202215.0715.1814.7014.7714.51116,600
Aug 22, 20220.075 Dividend
Aug 19, 202215.6115.6215.2515.3515.01101,900
Aug 18, 202215.4715.6915.4615.6215.2775,600
Aug 17, 202215.7415.7415.4515.4915.1483,800
Aug 16, 202215.6715.8615.6715.7715.4280,300
Aug 15, 202215.7515.8115.6115.7415.3990,900
Aug 12, 202215.3215.8315.3215.7515.40162,600
Aug 11, 202215.4315.4915.2515.2914.9590,300
Aug 10, 202215.3015.4215.2815.3615.0274,300
Aug 09, 202215.0915.2514.9515.2214.8870,100
Aug 08, 202215.0015.2114.9915.0514.7186,700
Aug 05, 202215.0715.1514.9114.9814.6582,000
Aug 04, 202214.9815.4614.9815.0914.75104,500
Aug 03, 202214.9314.9614.8014.8714.54107,200
Aug 02, 202214.8014.8614.7014.7414.4191,400
Aug 01, 202214.8915.0614.7814.8014.4794,800
Jul 29, 202214.8915.0514.7914.7914.46129,400
Jul 28, 202214.9014.9514.7314.9014.5782,600
Jul 27, 202214.7314.9014.7014.8314.5085,600
Jul 26, 202214.4514.6114.4514.6014.2727,500
Jul 25, 202214.5214.6914.4414.5114.1980,700
Jul 22, 202214.7014.8514.5414.5614.2380,000
Jul 21, 202214.6314.7414.5714.6714.3448,600
Jul 21, 20220.075 Dividend
Jul 20, 202214.7714.9014.7014.7414.3482,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement