PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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 | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.0466 | 0.48% | 9.7066 | 9.66 | 9.8399 | 9.68 | 9.66 | 13:12:48 |
GAIN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.34 | 9.86 | 9.31 | 9.57 | 148,900 | 0.3666 | 3.93% |
| 1 Month | 9.85 | 10.29 | 9.12 | 9.65 | 204,627 | -0.1434 | -1.46% |
| 3 Months | 10.60 | 11.73 | 9.12 | 10.25 | 227,465 | -0.8934 | -8.43% |
| 6 Months | 13.58 | 13.69 | 6.43 | 9.84 | 282,141 | -3.87 | -28.52% |
| 1 Year | 11.50 | 15.34 | 6.43 | 11.07 | 220,003 | -1.79 | -15.59% |
| 3 Years | 9.38 | 15.34 | 6.43 | 10.95 | 182,115 | 0.3266 | 3.48% |
| 5 Years | 7.90 | 15.34 | 6.40 | 9.90 | 175,319 | 1.81 | 22.87% |
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 |
