Gladstone Investment Historical Data - GAIN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

GAIN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.508.896.757.59404,8551.2116.13%
1 Month10.4910.506.437.99486,765-1.78-16.97%
3 Months13.3513.996.4310.05310,974-4.64-34.76%
6 Months12.2215.346.4311.54241,315-3.51-28.72%
1 Year12.0715.346.4311.61183,202-3.36-27.84%
3 Years8.9915.346.4310.87176,984-0.28-3.11%
5 Years7.460115.346.409.73170,1341.2516.75%

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
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:20200408 07:08:39