PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Gladstone Investment Corporation | GAIN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 8.71 | 0.00 | 0.00 | 0.00 | 8.71 | 20:00:00 |
GAIN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.50 | 8.89 | 6.75 | 7.59 | 404,855 | 1.21 | 16.13% |
| 1 Month | 10.49 | 10.50 | 6.43 | 7.99 | 486,765 | -1.78 | -16.97% |
| 3 Months | 13.35 | 13.99 | 6.43 | 10.05 | 310,974 | -4.64 | -34.76% |
| 6 Months | 12.22 | 15.34 | 6.43 | 11.54 | 241,315 | -3.51 | -28.72% |
| 1 Year | 12.07 | 15.34 | 6.43 | 11.61 | 183,202 | -3.36 | -27.84% |
| 3 Years | 8.99 | 15.34 | 6.43 | 10.87 | 176,984 | -0.28 | -3.11% |
| 5 Years | 7.4601 | 15.34 | 6.40 | 9.73 | 170,134 | 1.25 | 16.75% |
GAIN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 07 2020 | 8.70 | 0.87 | 11.11% | 8.17 | 8.89 | 8.11 | 323,720 |
| Apr 06 2020 | 7.83 | 0.78 | 11.06% | 7.31 | 7.88 | 7.2101 | 560,604 |
| Apr 03 2020 | 7.05 | -0.12 | -1.67% | 7.14 | 7.30 | 6.75 | 391,316 |
| Apr 02 2020 | 7.17 | -0.07 | -0.97% | 7.29 | 7.47 | 7.03 | 263,599 |
| Apr 01 2020 | 7.24 | -0.61 | -7.77% | 7.50 | 7.68 | 7.15 | 485,036 |
| Mar 31 2020 | 7.85 | 0.20 | 2.61% | 7.80 | 8.12 | 7.71 | 287,910 |
| Mar 30 2020 | 7.65 | -0.68 | -8.16% | 8.45 | 8.45 | 7.56 | 469,290 |
| Mar 27 2020 | 8.33 | -0.10 | -1.13% | 8.08 | 8.96 | 8.05 | 492,108 |
| Mar 26 2020 | 8.425 | 0.74 | 9.56% | 7.85 | 9.49 | 7.85 | 574,357 |
| Mar 25 2020 | 7.69 | 0.46 | 6.36% | 7.28 | 8.93 | 7.22 | 571,708 |
| Mar 24 2020 | 7.23 | 0.67 | 10.21% | 7.25 | 7.48 | 7.00 | 325,479 |
| Mar 23 2020 | 6.56 | -1.16 | -15.03% | 7.66 | 7.87 | 6.5501 | 638,519 |
| Mar 20 2020 | 7.72 | -0.24 | -2.95% | 7.97 | 8.34 | 7.62 | 412,632 |
| Mar 19 2020 | 7.955 | 0.21 | 2.65% | 7.40 | 8.29 | 6.43 | 611,709 |
| Mar 18 2020 | 7.75 | -0.93 | -10.66% | 8.49 | 8.5248 | 7.01 | 977,449 |
| Mar 17 2020 | 8.675 | 0.17 | 1.94% | 8.71 | 9.23 | 8.5095 | 516,823 |
| Mar 16 2020 | 8.51 | -1.04 | -10.89% | 8.58 | 9.00 | 8.50 | 372,980 |
| Mar 13 2020 | 9.55 | 0.65 | 7.3% | 9.28 | 9.99 | 9.00 | 382,801 |
| Mar 12 2020 | 8.90 | -1.09 | -10.91% | 9.16 | 9.53 | 8.38 | 574,801 |
| Mar 11 2020 | 9.99 | -0.57 | -5.4% | 10.49 | 10.50 | 9.891 | 417,513 |
| Mar 10 2020 | 10.56 | 0.06 | 0.57% | 10.65 | 10.98 | 10.30 | 285,778 |
| Mar 09 2020 | 10.50 | -1.20 | -10.26% | 11.18 | 11.71 | 10.38 | 547,039 |
