GAIN

Gladstone Investment Historical Data

GAIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 10.79 -0.07 -0.64% 10.82 10.8599 10.64 139,791
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 18 2021 10.65 0.00 +0.00% 10.54 10.76 10.50 0
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
Jan 01 2021 10.09 0.00 +0.00% 10.06 10.18 9.96 0
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 25 2020 10.10 0.00 +0.00% 10.27 10.27 10.07 0
Dec 24 2020 10.10 0.00 +0.00% 10.27 10.27 10.07 0
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
Dec 21 2020 10.57 0.08 0.76% 10.45 10.80 10.39 296,568
Dec 18 2020 10.49 0.08 0.77% 10.41 10.55 10.39 188,330
Dec 17 2020 10.41 0.01 0.1% 10.41 10.55 10.35 160,963
Dec 16 2020 10.40 0.17 1.66% 10.27 10.46 10.2507 201,051
Dec 15 2020 10.23 0.12 1.19% 10.22 10.29 10.18 153,891
Dec 14 2020 10.11 0.01 0.1% 10.18 10.34 10.11 203,736
Dec 11 2020 10.10 0.12 1.2% 10.00 10.14 9.92 164,519
Dec 10 2020 9.98 -0.19 -1.87% 10.07 10.10 9.83 216,817
Dec 09 2020 10.17 0.00 0.0% 10.17 10.17 10.17 0
Dec 08 2020 10.17 -0.05 -0.49% 10.22 10.2799 10.15 107,922
Dec 07 2020 10.22 -0.06 -0.58% 10.20 10.30 10.02 173,117
Dec 04 2020 10.28 0.12 1.18% 10.21 10.41 10.21 133,103
Dec 03 2020 10.16 0.10 0.99% 10.06 10.25 10.03 225,629
Dec 02 2020 10.06 -0.01 -0.1% 10.09 10.21 10.01 128,016
Dec 01 2020 10.07 0.17 1.72% 10.00 10.15 9.9538 157,418
Nov 30 2020 9.90 -0.14 -1.39% 10.05 10.09 9.83 200,264
Nov 27 2020 10.04 0.00 +0.00% 10.05 10.12 9.92 0
Nov 27 2020 10.04 0.02 0.2% 10.05 10.12 9.92 97,827
Nov 26 2020 10.02 0.00 +0.00% 9.82 10.12 9.81 0
Nov 25 2020 10.02 0.14 1.42% 9.82 10.12 9.81 202,487
Nov 24 2020 9.88 0.13 1.33% 9.88 9.99 9.80 165,647
Nov 23 2020 9.75 0.13 1.35% 9.69 9.80 9.60 116,452
Nov 20 2020 9.62 -0.01 -0.1% 9.72 9.77 9.60 157,546
Nov 19 2020 9.63 -0.16 -1.63% 9.76 9.854 9.51 168,962
Nov 18 2020 9.79 0.12 1.24% 9.73 9.99 9.6929 280,188
Nov 17 2020 9.67 0.01 0.1% 9.61 9.70 9.51 161,932
Nov 16 2020 9.66 0.23 2.44% 9.54 9.76 9.54 251,136
Nov 13 2020 9.43 0.13 1.4% 9.36 9.50 9.34 167,261
Nov 12 2020 9.30 -0.08 -0.8% 9.37 9.37 9.1975 111,142
Nov 11 2020 9.375 0.03 0.27% 9.36 9.45 9.284 128,635
Nov 10 2020 9.35 0.33 3.66% 9.07 9.4176 9.07 202,136
Nov 09 2020 9.02 0.12 1.35% 9.10 9.34 9.01 242,542
Nov 06 2020 8.90 -0.01 -0.11% 8.91 8.94 8.71 177,499
Nov 05 2020 8.91 -0.08 -0.89% 8.97 9.08 8.85 219,156
Nov 04 2020 8.99 0.43 5.02% 8.80 9.0327 8.6753 173,558
Nov 03 2020 8.56 0.07 0.82% 8.59 8.70 8.55 109,283
Nov 02 2020 8.49 0.16 1.92% 8.40 8.63 8.39 147,276
Oct 30 2020 8.33 0.00 +0.00% 8.24 8.44 8.24 0
Oct 30 2020 8.33 0.13 1.59% 8.24 8.44 8.24 210,294
Oct 29 2020 8.20 -0.13 -1.56% 8.34 8.34 8.165 207,721
Oct 28 2020 8.33 -0.32 -3.7% 8.73 8.73 8.33 151,388
Oct 27 2020 8.65 -0.17 -1.93% 8.83 8.89 8.62 135,847
Oct 26 2020 8.82 -0.01 -0.11% 8.81 8.85 8.75 121,730
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:20210124 00:16:35