Gladstone Investment Corporation (GAIN) Historical Stock Data
13.46 ↑0.38 (2.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAIN is up 0.02% a day on average. There have been 15 days where Gladstone Investment Corporation closed green and 15 days where GAIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.00 | 13.46 | ↑$0.46 (3.54%) | 13.00 | 13.47 | 290.60K |
| 2024-12-19 | 13.00 | 13.08 | ↑$0.08 (0.62%) | 12.95 | 13.20 | 119.10K |
| 2024-12-18 | 13.14 | 12.92 | ↓$0.22 (-1.67%) | 12.91 | 13.38 | 124.92K |
| 2024-12-17 | 13.15 | 13.14 | ↓$0.01 (-0.08%) | 13.07 | 13.26 | 140.36K |
| 2024-12-16 | 13.55 | 13.24 | ↓$0.31 (-2.29%) | 13.21 | 13.55 | 188.51K |
| 2024-12-13 | 13.56 | 13.55 | ↓$0.01 (-0.07%) | 13.45 | 13.63 | 95.24K |
| 2024-12-12 | 13.77 | 13.59 | ↓$0.18 (-1.31%) | 13.59 | 13.78 | 78.80K |
| 2024-12-11 | 13.85 | 13.79 | ↓$0.06 (-0.47%) | 13.64 | 13.85 | 189.84K |
| 2024-12-10 | 13.75 | 13.81 | ↑$0.06 (0.44%) | 13.72 | 13.92 | 76.18K |
| 2024-12-09 | 13.74 | 13.81 | ↑$0.07 (0.51%) | 13.72 | 13.84 | 85.02K |
| 2024-12-06 | 13.55 | 13.73 | ↑$0.18 (1.33%) | 13.55 | 13.77 | 97.70K |
| 2024-12-05 | 13.61 | 13.62 | ↑$0.01 (0.07%) | 13.47 | 13.66 | 109.53K |
| 2024-12-04 | 13.57 | 13.66 | ↑$0.09 (0.66%) | 13.47 | 13.66 | 76.95K |
| 2024-12-03 | 13.75 | 13.62 | ↓$0.13 (-0.95%) | 13.46 | 13.75 | 122.78K |
| 2024-12-02 | 13.57 | 13.75 | ↑$0.18 (1.33%) | 13.52 | 13.78 | 189.49K |
| 2024-11-29 | 13.62 | 13.66 | ↑$0.04 (0.29%) | 13.55 | 13.90 | 124.10K |
| 2024-11-27 | 13.42 | 13.52 | ↑$0.10 (0.75%) | 13.36 | 13.57 | 95K |
| 2024-11-26 | 13.30 | 13.39 | ↑$0.09 (0.68%) | 13.20 | 13.42 | 94.09K |
| 2024-11-25 | 13.37 | 13.31 | ↓$0.06 (-0.45%) | 13.26 | 13.41 | 142.33K |
| 2024-11-22 | 13.50 | 13.37 | ↓$0.13 (-0.96%) | 13.31 | 13.52 | 133.35K |
| 2024-11-21 | 13.60 | 13.50 | ↓$0.10 (-0.74%) | 13.38 | 13.65 | 132.94K |
| 2024-11-20 | 13.59 | 13.48 | ↓$0.11 (-0.81%) | 13.45 | 13.65 | 104.01K |
| 2024-11-19 | 13.73 | 13.70 | ↓$0.03 (-0.22%) | 13.65 | 13.88 | 147.74K |
| 2024-11-18 | 13.83 | 13.77 | ↓$0.06 (-0.43%) | 13.72 | 13.94 | 179.89K |
| 2024-11-15 | 13.84 | 13.88 | ↑$0.04 (0.29%) | 13.68 | 13.88 | 87.25K |
| 2024-11-14 | 13.84 | 13.67 | ↓$0.17 (-1.23%) | 13.61 | 13.84 | 105.71K |
| 2024-11-13 | 13.49 | 13.70 | ↑$0.21 (1.56%) | 13.45 | 13.75 | 117.20K |
| 2024-11-12 | 13.52 | 13.53 | ↑$0.01 (0.07%) | 13.39 | 13.59 | 83.21K |
| 2024-11-11 | 13.39 | 13.52 | ↑$0.13 (0.97%) | 13.37 | 13.65 | 163.27K |
| 2024-11-08 | 13.50 | 13.39 | ↓$0.11 (-0.81%) | 13.15 | 13.51 | 262.44K |
Create an account or log in to view more rows.
$GAIN you wanna be a successful trader close your trades green
$GAIN we like the stock
$GAIN hold and buy… go green go!!!
$GAIN dont be a POS today
$GAIN the catalyst we need !
$GAIN Bullish AF ??
$GAIN back to business
$GAIN gonna come down hard today
$GAIN Moon soon
$GAIN Mindset is key