GAIN Quote, Trading Chart, Gladstone Investment Corporation
Stock Information
Get GAIN Alerts
News, Short Squeeze, Breakout and More Instantly...
GAIN Quote
| Last: | $14.145 |
| Change Percent: | -0.6% |
| Open: | $14.25 |
| Previous Close: | $14.23 |
| High: | $14.2993 |
| Low: | $14.11 |
| Volume: | 54,023 |
| Last Trade Date Time: | 07/17/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
GAIN Chart
Last Twenty Trading Days
| Date: | 2024-07-17 |
| Open: | $14.25 |
| Close: | $14.23 |
| High: | $14.2993 |
| Low: | $14.11 |
| Volume: | 54,023 |
| Date: | 2024-07-16 |
| Open: | $14.25 |
| Close: | $14.23 |
| High: | $14.34 |
| Low: | $14.2001 |
| Volume: | 63,543 |
| Date: | 2024-07-15 |
| Open: | $14.28 |
| Close: | $14.19 |
| High: | $14.29 |
| Low: | $14.1 |
| Volume: | 113,741 |
| Date: | 2024-07-12 |
| Open: | $14.13 |
| Close: | $14.26 |
| High: | $14.3 |
| Low: | $14.0701 |
| Volume: | 139,170 |
| Date: | 2024-07-11 |
| Open: | $14.07 |
| Close: | $14.06 |
| High: | $14.1 |
| Low: | $13.96 |
| Volume: | 88,854 |
| Date: | 2024-07-10 |
| Open: | $13.96 |
| Close: | $14.09 |
| High: | $14.1 |
| Low: | $13.9214 |
| Volume: | 70,933 |
| Date: | 2024-07-09 |
| Open: | $14.02 |
| Close: | $13.92 |
| High: | $14.15 |
| Low: | $13.92 |
| Volume: | 79,968 |
| Date: | 2024-07-08 |
| Open: | $14.02 |
| Close: | $14.06 |
| High: | $14.14 |
| Low: | $14.01 |
| Volume: | 84,366 |
| Date: | 2024-07-05 |
| Open: | $14.14 |
| Close: | $14.05 |
| High: | $14.14 |
| Low: | $14.03 |
| Volume: | 92,167 |
| Date: | 2024-07-04 |
| Open: | $13.97 |
| Close: | $14.14 |
| High: | $14.145 |
| Low: | $13.95 |
| Volume: | 42,747 |
| Date: | 2024-07-03 |
| Open: | $13.97 |
| Close: | $14.14 |
| High: | $14.145 |
| Low: | $13.95 |
| Volume: | 42,747 |
| Date: | 2024-07-02 |
| Open: | $14 |
| Close: | $13.99 |
| High: | $14.09 |
| Low: | $13.98 |
| Volume: | 85,434 |
| Date: | 2024-07-01 |
| Open: | $14.04 |
| Close: | $14.06 |
| High: | $14.24 |
| Low: | $14.0139 |
| Volume: | 108,068 |
| Date: | 2024-06-28 |
| Open: | $14.18 |
| Close: | $13.98 |
| High: | $14.33 |
| Low: | $13.92 |
| Volume: | 152,214 |
| Date: | 2024-06-27 |
| Open: | $13.94 |
| Close: | $14.08 |
| High: | $14.12 |
| Low: | $13.82 |
| Volume: | 68,378 |
| Date: | 2024-06-26 |
| Open: | $13.93 |
| Close: | $13.89 |
| High: | $14.0311 |
| Low: | $13.81 |
| Volume: | 76,395 |
| Date: | 2024-06-25 |
| Open: | $14.02 |
| Close: | $13.99 |
| High: | $14.1199 |
| Low: | $13.97 |
| Volume: | 81,539 |
| Date: | 2024-06-24 |
| Open: | $13.94 |
| Close: | $14.05 |
| High: | $14.05 |
| Low: | $13.91 |
| Volume: | 107,810 |
| Date: | 2024-06-21 |
| Open: | $13.78 |
| Close: | $13.88 |
| High: | $14.01 |
| Low: | $13.66 |
| Volume: | 249,556 |
| Date: | 2024-06-20 |
| Open: | $13.89 |
| Close: | $13.72 |
| High: | $13.9 |
| Low: | $13.66 |
| Volume: | 162,947 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.