Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Gladstone Investment Corporation (GAINN)
Gladstone Investment Corporation (GAINN) Historical

GAINN Gladstone Investment Corporation

23.94

-0.05 (-0.21%)

Apr 30 2024 - Closed

Delayed by 15 minutes

GAINN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	23.94	-0.05	-0.21%	23.85	23.98	23.85	5,893
Apr 29 2024	23.99	0.07	0.29%	23.90	23.99	23.90	358
Apr 26 2024	23.92	0.00	0.00%	23.85	23.92	23.85	665
Apr 25 2024	23.92	-0.05	-0.21%	23.85	24.0367	23.85	1,690
Apr 24 2024	23.97	-0.09	-0.37%	24.00	24.00	23.85	4,778
Apr 23 2024	24.06	0.16	0.67%	23.95	24.06	23.95	3,310
Apr 22 2024	23.90	0.00	0.01%	23.85	23.90	23.85	12,380
Apr 19 2024	23.8973	0.00	-0.01%	23.87	23.95	23.85	6,541
Apr 18 2024	23.90	0.08	0.34%	23.83	23.9332	23.80	3,630
Apr 17 2024	23.82	-0.09	-0.37%	23.93	23.93	23.82	365
Apr 16 2024	23.908	0.03	0.12%	23.84	23.92	23.84	3,038
Apr 15 2024	23.88	-0.01	-0.02%	23.93	23.93	23.80	9,502
Apr 12 2024	23.885	-0.08	-0.31%	23.80	23.885	23.80	5,374
Apr 11 2024	23.96	-0.06	-0.25%	23.9501	24.03	23.9501	2,876
Apr 10 2024	24.02	-0.15	-0.62%	24.15	24.15	23.95	5,156
Apr 09 2024	24.17	0.07	0.29%	24.102	24.17	24.07	5,174
Apr 08 2024	24.10	-0.05	-0.21%	24.08	24.165	24.08	3,292
Apr 05 2024	24.1501	-0.01	-0.04%	24.23	24.23	24.15	2,083
Apr 04 2024	24.16	0.04	0.17%	24.12	24.16	24.12	2,567
Apr 03 2024	24.1202	-0.05	-0.21%	24.1698	24.18	24.115	6,360
Apr 02 2024	24.17	0.04	0.17%	24.19	24.19	24.17	406
Apr 01 2024	24.13	-0.09	-0.37%	24.20	24.22	24.13	3,543
Mar 28 2024	24.22	0.07	0.29%	24.15	24.22	24.14	11,989
Mar 27 2024	24.15	-0.13	-0.54%	24.31	24.31	24.14	17,406
Mar 26 2024	24.28	0.15	0.62%	24.13	24.28	24.12	5,750
Mar 25 2024	24.13	-0.03	-0.12%	24.1519	24.33	24.12	14,932
Mar 22 2024	24.16	0.00	0.00%	24.1503	24.2136	24.12	20,889
Mar 21 2024	24.16	-0.14	-0.58%	24.30	24.34	24.16	7,617
Mar 20 2024	24.30	0.22	0.89%	24.10	24.30	24.065	9,024
Mar 19 2024	24.085	-0.01	-0.02%	24.10	24.15	24.06	5,823
Mar 18 2024	24.09	0.04	0.17%	24.10	24.10	24.09	330
Mar 15 2024	24.05	0.00	0.00%	24.01	24.06	24.01	564
Mar 14 2024	24.05	-0.02	-0.10%	24.0245	24.05	24.0245	787
Mar 13 2024	24.0739	0.06	0.27%	24.08	24.10	23.9614	3,915
Mar 12 2024	24.01	0.01	0.04%	24.00	24.05	24.00	3,132
Mar 11 2024	24.00	0.05	0.21%	24.05	24.05	23.9001	1,912
Mar 08 2024	23.95	-0.02	-0.10%	24.08	24.08	23.95	1,232
Mar 07 2024	23.973	0.05	0.22%	24.04	24.04	23.80	9,959
Mar 06 2024	23.92	-0.09	-0.37%	24.08	24.08	23.92	1,372
Mar 05 2024	24.01	0.00	0.00%	24.03	24.08	24.01	463
Mar 04 2024	24.01	0.00	0.00%	23.95	24.01	23.95	50
Mar 01 2024	24.01	0.25	1.05%	23.84	24.09	23.75	7,993
Feb 29 2024	23.76	-0.15	-0.63%	23.81	23.81	23.76	249
Feb 28 2024	23.91	0.07	0.30%	23.91	23.91	23.91	315
Feb 27 2024	23.8373	-0.15	-0.64%	24.02	24.02	23.80	2,345
Feb 26 2024	23.99	0.00	0.00%	23.85	23.99	23.85	225
Feb 23 2024	23.99	-0.01	-0.04%	23.95	24.00	23.95	1,021
Feb 22 2024	24.0002	0.05	0.21%	23.95	24.025	23.95	11,177
Feb 21 2024	23.95	-0.04	-0.17%	23.86	23.95	23.86	897
Feb 20 2024	23.99	0.19	0.80%	23.95	24.035	23.83	1,997
Feb 16 2024	23.80	-0.14	-0.58%	23.85	24.04	23.80	1,442
Feb 15 2024	23.94	0.18	0.76%	23.855	23.96	23.855	1,655
Feb 14 2024	23.76	0.04	0.17%	23.75	23.9402	23.72	5,942
Feb 13 2024	23.72	-0.28	-1.17%	23.79	23.90	23.6722	2,205
Feb 12 2024	24.00	0.17	0.71%	23.83	24.01	23.83	10,423
Feb 09 2024	23.83	-0.01	-0.04%	23.84	23.84	23.66	3,205
Feb 08 2024	23.84	-0.01	-0.04%	23.70	23.85	23.67	5,182
Feb 07 2024	23.85	0.01	0.04%	23.85	23.85	23.83	651
Feb 06 2024	23.84	-0.02	-0.08%	23.71	23.84	23.6506	3,584
Feb 05 2024	23.86	-0.02	-0.08%	23.75	23.87	23.69	3,395
Feb 02 2024	23.8799	-0.09	-0.38%	23.84	23.89	23.6934	4,596
Feb 01 2024	23.97	0.56	2.39%	23.57	23.97	23.57	26,716

Gladstone Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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