Gladstone Investment Corporation (GAIN) Historical Stock Data
13.48 ↓0.22 (-1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAIN is down -0.03% a day on average. There have been 11 days where Gladstone Investment Corporation closed green and 19 days where GAIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 13.59 | 13.80 | ↑$0.21 (1.55%) | 13.57 | 13.93 | 139.50K |
| 2024-11-06 | 13.42 | 13.61 | ↑$0.19 (1.42%) | 13.32 | 13.63 | 113.31K |
| 2024-11-05 | 13.18 | 13.40 | ↑$0.22 (1.67%) | 13.18 | 13.42 | 61.62K |
| 2024-11-04 | 13.46 | 13.17 | ↓$0.29 (-2.15%) | 13.05 | 13.49 | 175.45K |
| 2024-11-01 | 13.70 | 13.49 | ↓$0.21 (-1.53%) | 13.49 | 13.80 | 155.84K |
| 2024-10-31 | 13.79 | 13.64 | ↓$0.15 (-1.09%) | 13.62 | 13.88 | 154.27K |
| 2024-10-30 | 13.72 | 13.76 | ↑$0.04 (0.29%) | 13.72 | 13.87 | 88.15K |
| 2024-10-29 | 13.92 | 13.72 | ↓$0.20 (-1.44%) | 13.71 | 13.92 | 124.32K |
| 2024-10-28 | 14.02 | 13.99 | ↓$0.03 (-0.21%) | 13.96 | 14.11 | 87.96K |
| 2024-10-25 | 14.06 | 14.03 | ↓$0.03 (-0.21%) | 13.98 | 14.11 | 67.63K |
| 2024-10-24 | 13.96 | 14.08 | ↑$0.12 (0.86%) | 13.91 | 14.11 | 81.28K |
| 2024-10-23 | 14.04 | 13.92 | ↓$0.12 (-0.85%) | 13.80 | 14.04 | 85.27K |
| 2024-10-22 | 14.00 | 13.97 | ↓$0.03 (-0.21%) | 13.93 | 14.06 | 110.22K |
| 2024-10-21 | 14.22 | 14.18 | ↓$0.04 (-0.28%) | 14.08 | 14.25 | 167.41K |
| 2024-10-18 | 14.25 | 14.22 | ↓$0.03 (-0.21%) | 14.15 | 14.28 | 122.12K |
| 2024-10-17 | 14.20 | 14.19 | ↓$0.01 (-0.07%) | 14.13 | 14.29 | 140.70K |
| 2024-10-16 | 14.25 | 14.18 | ↓$0.07 (-0.49%) | 14.07 | 14.32 | 184.18K |
| 2024-10-15 | 14.15 | 14.12 | ↓$0.03 (-0.21%) | 14.06 | 14.37 | 336.79K |
| 2024-10-14 | 13.66 | 13.95 | ↑$0.29 (2.12%) | 13.66 | 14.04 | 340.56K |
| 2024-10-11 | 13.55 | 13.68 | ↑$0.13 (0.96%) | 13.55 | 13.70 | 128.66K |
| 2024-10-10 | 13.56 | 13.55 | ↓$0.01 (-0.07%) | 13.53 | 13.64 | 84.08K |
Create an account or log in to view more rows.
$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
$GAIN we all speculate but nobody knows what going to happen.