Advertisement
Advertisement
U.S. markets close in 2 hours 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Gladstone Investment Corporation (GAIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.83+0.12 (+0.82%)
As of 1:22PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202114.7314.9314.7214.8314.8367,911
Oct 15, 202114.6514.8314.6314.7114.7191,300
Oct 14, 202114.6514.6814.5214.5514.5598,400
Oct 13, 202114.3114.5914.2514.5314.53138,800
Oct 12, 202114.2014.2714.1614.1814.1883,100
Oct 11, 202114.1614.2814.1114.1514.1563,000
Oct 08, 202114.1214.2414.1014.1014.1065,100
Oct 07, 202114.1514.3914.0714.0914.09100,600
Oct 06, 202113.9414.1513.9414.0714.0785,300
Oct 05, 202113.9914.1513.9614.0114.0166,100
Oct 04, 202113.9714.1413.9313.9413.9491,700
Oct 01, 202113.9814.1413.9114.0114.01103,100
Sep 30, 202114.0414.2413.8713.8713.87141,300
Sep 29, 202113.9214.0213.6913.9513.95114,800
Sep 28, 202114.0514.1913.8813.8813.88102,200
Sep 27, 202114.1014.2014.0114.0914.0994,500
Sep 24, 202114.1314.2413.9814.0214.0278,100
Sep 23, 202114.2314.4214.1214.1614.1680,400
Sep 22, 202114.0614.3514.0414.1814.1889,900
Sep 21, 202114.0814.2214.0114.0514.05134,100
Sep 21, 20210.07 Dividend
Sep 20, 202114.1914.2113.9214.1314.06176,400
Sep 17, 202114.4614.5514.2414.2714.20329,800
Sep 16, 202114.5014.5314.2514.4314.3679,700
Sep 15, 202114.2414.5714.2114.5214.4585,500
Sep 14, 202114.4614.4814.2214.2814.2170,400
Sep 13, 202114.4814.5514.0914.3414.27144,500
Sep 10, 202114.6014.6314.3614.4014.3366,000
Sep 09, 202114.5814.7014.5114.5414.4782,700
Sep 08, 202114.6514.7114.5414.5414.4770,500
Sep 07, 202114.8414.8714.5314.6114.54103,100
Sep 03, 202115.0415.0414.6514.8714.8081,100
Sep 02, 202115.0815.1214.8914.9314.8665,500
Sep 02, 20210.03 Dividend
Sep 01, 202115.0015.2614.9315.1015.00149,400
Aug 31, 202114.8615.0414.8214.9914.89113,200
Aug 30, 202114.9414.9714.7514.8614.7692,000
Aug 27, 202114.7314.9914.7214.8614.7671,300
Aug 26, 202114.7614.7614.5714.6514.5574,400
Aug 25, 202114.6014.7814.5514.7114.6181,500
Aug 24, 202114.5714.6014.4714.5514.4585,500
Aug 23, 202114.4014.6214.4014.5014.40103,500
Aug 20, 202114.2514.5113.9714.4014.3095,800
Aug 20, 20210.07 Dividend
Aug 19, 202114.6914.6914.2114.2314.06155,100
Aug 18, 202114.8314.9814.7114.7314.5683,800
Aug 17, 202115.0715.0914.7114.8314.65121,900
Aug 16, 202115.0215.1115.0015.1014.9299,900
Aug 13, 202115.0015.2314.9915.1314.95126,600
Aug 12, 202114.8514.9814.8114.9814.8069,700
Aug 11, 202114.9014.9514.7514.8714.69133,900
Aug 10, 202114.6714.8814.5614.8214.64207,000
Aug 09, 202114.6714.7014.6014.6014.4362,100
Aug 06, 202114.5514.6814.5214.6514.4869,100
Aug 05, 202114.4814.5514.3614.4914.3287,500
Aug 04, 202114.5514.5914.4814.4814.3198,700
Aug 03, 202114.3514.5714.2514.5514.38137,600
Aug 02, 202114.4214.4714.3214.3214.1581,000
Jul 30, 202114.3514.4514.3014.3814.2186,000
Jul 29, 202114.4914.4914.3014.3314.1674,300
Jul 28, 202114.2714.3914.2114.3014.1366,300
Jul 27, 202114.3114.4014.2114.2714.1073,300
Jul 26, 202114.2514.4314.2014.3714.2080,300
Jul 23, 202114.2914.4914.2414.2614.09155,600
Jul 22, 202114.4714.5114.2714.3214.1552,700
Jul 22, 20210.07 Dividend
Jul 21, 202114.5014.6514.4114.5214.2878,300
Jul 20, 202114.2514.5014.1614.4014.1694,300
Jul 19, 202114.1914.3513.8814.1813.94150,600
Jul 16, 202114.5114.6614.4214.4414.2083,200
Jul 15, 202114.5114.6314.4014.4714.23175,100
Jul 14, 202114.6014.7214.4714.5214.28104,500
Jul 13, 202114.7214.7214.5214.5914.3569,700
Jul 12, 202114.5814.6914.5214.6914.4572,500
Jul 09, 202114.4314.6014.4014.5714.3380,300
Jul 08, 202114.5014.5014.2014.3414.10144,000
Jul 07, 202114.8014.8014.5614.6014.3696,800
Jul 06, 202114.6414.8114.5514.7714.53150,000
Jul 02, 202114.5014.7414.5014.7414.50118,700
Jul 01, 202114.4014.5514.3614.5214.2857,100
Jun 30, 202114.4114.4714.3814.4114.17110,300
Jun 29, 202114.4014.5014.3114.3314.0973,100
Jun 28, 202114.5814.6214.3814.4414.2088,600
Jun 25, 202114.4614.6214.3814.4414.20108,600
Jun 24, 202114.4814.5014.3514.4714.23201,600
Jun 23, 202114.5114.5114.3614.4014.1659,400
Jun 22, 202114.4414.4714.3414.4414.2061,300
Jun 21, 202113.9114.5613.9114.4014.16157,200
Jun 18, 202114.2314.2413.8113.9013.67355,700
Jun 17, 202114.2714.3614.0114.1813.94135,000
Jun 17, 20210.07 Dividend
Jun 16, 202114.3614.4714.1314.3914.08146,700
Jun 15, 202114.6014.6414.2214.3614.05209,700
Jun 14, 202114.7014.7614.4514.5514.24242,700
Jun 11, 202114.7114.9114.6614.7814.46167,400
Jun 10, 202114.7514.7814.6114.6114.30127,500
Jun 09, 202114.7514.7514.5814.6914.38147,000
Jun 08, 202114.6614.7614.5714.7114.40126,800
Jun 07, 202114.7014.7514.4814.5914.28124,000
Jun 07, 20210.06 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement