Gladstone Investment Corporation 8.00% Notes due 2028 (GAINL) Historical Stock Data
25.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAINL is up 0.07% a day on average. There have been 20 days where Gladstone Investment Corporation 8.00% Notes due 2028 closed green and 10 days where GAINL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.78 | 25.77 | ↓$0.01 (-0.04%) | 25.75 | 25.78 | 2.06K |
| 2024-11-19 | 25.78 | 26.00 | ↑$0.22 (0.84%) | 25.76 | 26.00 | 3.31K |
| 2024-11-18 | 25.84 | 25.78 | ↓$0.06 (-0.24%) | 25.71 | 25.84 | 1.30K |
| 2024-11-15 | 25.80 | 26.00 | ↑$0.20 (0.77%) | 25.68 | 26.00 | 4.97K |
| 2024-11-14 | 25.66 | 25.71 | ↑$0.05 (0.19%) | 25.65 | 25.71 | 2.23K |
| 2024-11-13 | 25.64 | 25.77 | ↑$0.13 (0.51%) | 25.64 | 25.89 | 3.07K |
| 2024-11-12 | 25.66 | 25.66 | ↑$0.00 (0.00%) | 25.62 | 25.67 | 4.82K |
| 2024-11-11 | 25.66 | 25.66 | ↑$0.00 (0.00%) | 25.65 | 25.89 | 3.75K |
| 2024-11-08 | 25.72 | 25.74 | ↑$0.02 (0.08%) | 25.72 | 25.90 | 1.43K |
| 2024-11-07 | 25.90 | 25.70 | ↓$0.20 (-0.77%) | 25.70 | 25.90 | 2.60K |
| 2024-11-06 | 25.69 | 25.73 | ↑$0.04 (0.14%) | 25.66 | 25.85 | 1.12K |
| 2024-11-05 | 25.64 | 25.85 | ↑$0.21 (0.82%) | 25.63 | 25.90 | 4.93K |
| 2024-11-04 | 25.90 | 25.71 | ↓$0.19 (-0.73%) | 25.71 | 25.90 | 2.80K |
| 2024-11-01 | 25.62 | 25.83 | ↑$0.21 (0.81%) | 25.62 | 25.83 | 1.57K |
| 2024-10-31 | 25.90 | 25.95 | ↑$0.05 (0.19%) | 25.70 | 25.95 | 1.63K |
| 2024-10-30 | 25.93 | 25.78 | ↓$0.15 (-0.58%) | 25.73 | 25.93 | 1.84K |
| 2024-10-29 | 25.85 | 25.54 | ↓$0.31 (-1.20%) | 25.53 | 25.85 | 580 |
| 2024-10-28 | 25.66 | 25.76 | ↑$0.09 (0.37%) | 25.65 | 25.76 | 1.89K |
| 2024-10-25 | 25.77 | 25.67 | ↓$0.10 (-0.38%) | 25.67 | 25.80 | 1.79K |
| 2024-10-24 | 25.80 | 25.68 | ↓$0.12 (-0.47%) | 25.52 | 25.95 | 1.91K |
| 2024-10-23 | 25.77 | 25.78 | ↑$0.00 (0.02%) | 25.58 | 25.97 | 2.58K |
| 2024-10-22 | 25.77 | 25.71 | ↓$0.06 (-0.23%) | 25.71 | 25.77 | 0.91K |
| 2024-10-21 | 25.74 | 25.79 | ↑$0.05 (0.19%) | 25.72 | 25.80 | 5.77K |
| 2024-10-18 | 25.85 | 25.88 | ↑$0.04 (0.14%) | 25.81 | 25.88 | 2.96K |
| 2024-10-17 | 25.85 | 25.81 | ↓$0.04 (-0.14%) | 25.81 | 25.87 | 7.62K |
| 2024-10-16 | 25.89 | 25.89 | ↑$0.00 (0.00%) | 25.89 | 25.89 | 116 |
| 2024-10-15 | 25.75 | 25.89 | ↑$0.14 (0.54%) | 25.75 | 25.92 | 8.27K |
| 2024-10-14 | 26.09 | 26.15 | ↑$0.06 (0.23%) | 26.09 | 26.15 | 815 |
| 2024-10-11 | 25.93 | 26.18 | ↑$0.25 (0.96%) | 25.93 | 26.18 | 10.61K |
| 2024-10-10 | 25.99 | 25.99 | ↑$0.00 (0.00%) | 25.99 | 25.99 | 487 |
Create an account or log in to view more rows.
$GAINL PT?
$GAINL I warned everyone this company sucks
$GAINL Love this stock.
Light taps
$GAINL Dumping started...
Get out while you can...
$GAINL I blocked some bears and I liked it!
$GAINL keep inchin
$GAINL Take it Bears !
$GAINL omg lol
$GAINL day trade is ok to buy here but sell later
$GAINL like if you’re buying Monday!! Let’s Go!!