GAIN

Gladstone Investment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Gladstone Investment Corporation GAIN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 0.46% 10.86 18:00:01
Open Price Low Price High Price Close Price Prev Close
10.76 10.58 10.94 10.86 10.81
more quote information »

GAIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.4510.9410.42310.71192,6490.413.92%
1 Month10.2710.949.7110.34174,2130.595.74%
3 Months8.3410.948.1659.89176,2102.5230.22%
6 Months10.0710.948.1659.59171,0400.797.85%
1 Year13.8713.996.439.92223,131-3.01-21.7%
3 Years11.1415.346.4310.83181,459-0.28-2.51%
5 Years7.0215.346.4010.05176,4723.8454.7%

GAIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 10.86 0.05 0.46% 10.76 10.94 10.58 164,342
Jan 20 2021 10.81 0.08 0.75% 10.70 10.83 10.68 223,711
Jan 19 2021 10.73 0.08 0.75% 10.63 10.80 10.57 249,188
Jan 15 2021 10.65 0.06 0.57% 10.54 10.76 10.50 160,693
Jan 14 2021 10.59 0.19 1.83% 10.45 10.67 10.423 137,004
Jan 13 2021 10.40 0.01 0.1% 10.35 10.5377 10.35 139,955
Jan 12 2021 10.39 0.02 0.19% 10.37 10.50 10.28 142,280
Jan 11 2021 10.37 -0.11 -1.05% 10.48 10.5495 10.35 149,303
Jan 08 2021 10.48 0.11 1.06% 10.43 10.55 10.38 114,762
Jan 07 2021 10.37 0.16 1.57% 10.29 10.545 10.25 178,136
Jan 06 2021 10.21 0.02 0.2% 10.19 10.3699 10.18 158,868
Jan 05 2021 10.19 0.08 0.79% 10.12 10.24 10.12 144,830
Jan 04 2021 10.11 0.02 0.2% 10.10 10.19 9.91 285,074
Dec 31 2020 10.09 0.07 0.7% 10.06 10.18 9.96 166,082
Dec 30 2020 10.02 -0.14 -1.38% 10.16 10.24 9.71 284,706
Dec 29 2020 10.16 0.06 0.59% 10.10 10.24 10.10 131,712
Dec 28 2020 10.10 0.00 0.0% 10.11 10.25 10.06 204,807
Dec 24 2020 10.10 -0.13 -1.27% 10.27 10.27 10.07 90,507
Dec 23 2020 10.23 0.07 0.69% 10.20 10.39 10.18 112,890
Dec 22 2020 10.16 -0.41 -3.88% 10.54 10.65 10.13 207,003
See More Historical Prices ยป
Your Recent History
NASDAQ
GAIN
Gladstone ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210122 00:29:25