Gladstone Investment Corporation 8.00% Notes due 2028 (GAINL) Historical Stock Data
25.70 ↑0.16 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAINL is up 0.01% a day on average. There have been 17 days where Gladstone Investment Corporation 8.00% Notes due 2028 closed green and 13 days where GAINL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.63 | 25.70 | ↑$0.07 (0.27%) | 25.63 | 25.71 | 3.85K |
| 2024-12-19 | 25.52 | 25.54 | ↑$0.02 (0.08%) | 25.50 | 25.65 | 4.51K |
| 2024-12-18 | 25.60 | 25.56 | ↓$0.04 (-0.16%) | 25.56 | 25.65 | 5.71K |
| 2024-12-17 | 25.61 | 25.65 | ↑$0.04 (0.16%) | 25.58 | 25.65 | 3.11K |
| 2024-12-16 | 25.60 | 25.60 | ↑$0.00 (0.00%) | 25.60 | 25.65 | 2.36K |
| 2024-12-13 | 25.64 | 25.57 | ↓$0.07 (-0.27%) | 25.57 | 25.82 | 11.95K |
| 2024-12-12 | 25.67 | 25.65 | ↓$0.02 (-0.09%) | 25.61 | 25.70 | 4.24K |
| 2024-12-11 | 25.69 | 25.74 | ↑$0.05 (0.20%) | 25.69 | 25.74 | 3.71K |
| 2024-12-10 | 25.82 | 25.69 | ↓$0.13 (-0.50%) | 25.63 | 25.83 | 21.17K |
| 2024-12-09 | 25.86 | 25.84 | ↓$0.02 (-0.08%) | 25.84 | 25.87 | 3.49K |
| 2024-12-06 | 25.81 | 25.81 | ↑$0.00 (0.00%) | 25.80 | 25.85 | 1.75K |
| 2024-12-05 | 25.87 | 25.81 | ↓$0.06 (-0.24%) | 25.81 | 25.88 | 5.83K |
| 2024-12-04 | 25.82 | 25.82 | ↑$0.00 (0.00%) | 25.82 | 25.82 | 234 |
| 2024-12-03 | 25.84 | 25.82 | ↓$0.02 (-0.07%) | 25.82 | 25.84 | 3.35K |
| 2024-12-02 | 26.09 | 25.81 | ↓$0.28 (-1.07%) | 25.81 | 26.09 | 2.98K |
| 2024-11-29 | 25.89 | 26.00 | ↑$0.11 (0.42%) | 25.79 | 26.00 | 693 |
| 2024-11-27 | 25.82 | 25.91 | ↑$0.09 (0.33%) | 25.75 | 25.98 | 5.54K |
| 2024-11-26 | 25.78 | 25.73 | ↓$0.05 (-0.19%) | 25.73 | 25.80 | 5.33K |
| 2024-11-25 | 25.91 | 25.78 | ↓$0.13 (-0.50%) | 25.78 | 25.98 | 3.28K |
| 2024-11-22 | 25.78 | 25.80 | ↑$0.02 (0.08%) | 25.78 | 25.98 | 1.68K |
| 2024-11-21 | 25.76 | 25.75 | ↓$0.01 (-0.02%) | 25.75 | 25.99 | 4.23K |
| 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 |
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!!