GAIN

Gladstone Investment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Previous Close Last Traded
0.0466 0.48% 9.7066 9.66 9.8399 9.68 9.66 13:12:48
more quote information »

GAIN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.349.869.319.57148,9000.36663.93%
1 Month9.8510.299.129.65204,627-0.1434-1.46%
3 Months10.6011.739.1210.25227,465-0.8934-8.43%
6 Months13.5813.696.439.84282,141-3.87-28.52%
1 Year11.5015.346.4311.07220,003-1.79-15.59%
3 Years9.3815.346.4310.95182,1150.32663.48%
5 Years7.9015.346.409.90175,3191.8122.87%

GAIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 9.66 0.06 0.63% 9.73 9.82 9.55 110,850
Aug 11 2020 9.60 -0.05 -0.52% 9.73 9.86 9.60 168,377
Aug 10 2020 9.65 0.12 1.26% 9.55 9.75 9.54 211,800
Aug 07 2020 9.53 0.18 1.93% 9.33 9.55 9.3244 115,520
Aug 06 2020 9.35 -0.04 -0.43% 9.34 9.49 9.31 137,951
Aug 05 2020 9.39 0.08 0.86% 9.33 9.5101 9.32 185,926
Aug 04 2020 9.31 0.07 0.76% 9.18 9.37 9.15 181,738
Aug 03 2020 9.24 0.03 0.33% 9.21 9.40 9.12 252,717
Jul 31 2020 9.21 -0.12 -1.29% 9.38 9.4255 9.14 268,495
Jul 30 2020 9.33 -0.08 -0.85% 9.34 9.35 9.16 322,235
Jul 29 2020 9.41 -0.58 -5.81% 9.61 9.65 9.15 629,301
Jul 28 2020 9.99 0.04 0.35% 9.98 10.01 9.86 135,219
Jul 27 2020 9.955 -0.15 -1.44% 10.10 10.15 9.86 158,593
Jul 24 2020 10.10 -0.04 -0.39% 10.14 10.1985 10.09 124,251
Jul 23 2020 10.14 -0.14 -1.34% 10.22 10.27 9.99 135,314
Jul 22 2020 10.2778 0.08 0.76% 10.25 10.28 10.09 206,239
Jul 21 2020 10.20 0.18 1.85% 10.07 10.29 10.0601 203,618
Jul 20 2020 10.015 0.06 0.6% 10.00 10.20 9.9101 214,089
Jul 17 2020 9.955 0.02 0.2% 10.02 10.055 9.94 156,954
Jul 16 2020 9.935 0.11 1.07% 9.85 10.06 9.72 173,348
Jul 15 2020 9.83 0.13 1.34% 9.85 9.87 9.63 334,860
Jul 14 2020 9.70 0.03 0.31% 9.69 9.75 9.51 252,643
Jul 13 2020 9.67 0.02 0.21% 9.76 9.83 9.52 465,795
See More Historical Prices »
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:20200813 17:28:09