Gladstone Investment Corporation (GAINZ)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.860215053763 | 23.25 | 23.3 | 22.9 | 5235 | 23.12387178 | CS |
| 4 | -0.28 | -1.20017145306 | 23.33 | 23.48 | 22.9 | 5604 | 23.24712161 | CS |
| 12 | -0.34 | -1.45361265498 | 23.39 | 23.65 | 22.9 | 5013 | 23.33162835 | CS |
| 26 | -0.15 | -0.646551724138 | 23.2 | 24.19 | 22.825 | 4239 | 23.36516097 | CS |
| 52 | 0.25 | 1.09649122807 | 22.8 | 24.19 | 22.45 | 3639 | 23.15924013 | CS |
| 156 | -2.23 | -8.82120253165 | 25.28 | 25.3 | 19.88 | 3279 | 23.00316279 | CS |
| 260 | -1.73 | -6.98143664245 | 24.78 | 27.44 | 19.88 | 5722 | 24.46737607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 23.05 | -0.03 | -0.13 | 23.07 | 23.21 | 22.9 | 5462 |
| 1741304100 | 23.08 | -0.09 | -0.39 | 23.14 | 23.14 | 22.94 | 6111 |
| 1741217700 | 23.17 | 0.02 | 0.09 | 23.16 | 23.19 | 23.06 | 2533 |
| 1741131300 | 23.15 | -0.07 | -0.30 | 23.25 | 23.2605 | 23.07 | 9752 |
| 1741044900 | 23.22 | 0.02 | 0.09 | 23.23 | 23.3 | 23.22 | 3619 |
| 1740785700 | 23.2 | -0.28 | -1.19 | 23.48 | 23.48 | 23.2 | 40749 |
| 1740699300 | 23.48 | 0 | 0.00 | 23.48 | 23.48 | 23.48 | 253 |
| 1740612900 | 23.48 | 0.03 | 0.13 | 23.45 | 23.48 | 23.44 | 3380 |
| 1740526500 | 23.45 | 0.05 | 0.21 | 23.4 | 23.45 | 23.3293 | 1602 |
| 1740440100 | 23.4 | 0.09 | 0.38 | 23.34 | 23.4 | 23.3 | 10186 |
| 1740180900 | 23.3106 | -0.03 | -0.13 | 23.3106 | 23.35 | 23.3106 | 334 |
| 1740094500 | 23.34 | 0 | 0.00 | 23.34 | 23.34 | 23.34 | 191 |
| 1740008100 | 23.34 | 0.01 | 0.04 | 23.35 | 23.35 | 23.26 | 1499 |
| 1739921700 | 23.33 | -0.05 | -0.21 | 23.28 | 23.36 | 23.24 | 14191 |
| 1739576100 | 23.38 | 0 | 0.00 | 23.38 | 23.38 | 23.38 | 1 |
| 1739489700 | 23.38 | 0.01 | 0.04 | 23.38 | 23.38 | 23.3788 | 1497 |
| 1739403300 | 23.37 | -0.01 | -0.04 | 23.28 | 23.37 | 23.2601 | 1043 |
| 1739316900 | 23.38 | -0.01 | -0.04 | 23.4 | 23.4 | 23.2701 | 2512 |
| 1739230500 | 23.39 | 0.02 | 0.09 | 23.33 | 23.39 | 23.33 | 3757 |
| 1738971300 | 23.37 | 0 | 0.00 | 23.26 | 23.39 | 23.26 | 1074 |
| 1738884900 | 23.37 | 0.07 | 0.30 | 23.325 | 23.37 | 23.32 | 1065 |
| 1738798500 | 23.3 | -0.07 | -0.30 | 23.26 | 23.39 | 23.26 | 1909 |
| 1738712100 | 23.37 | 0.03 | 0.13 | 23.37 | 23.39 | 23.27 | 1969 |
| 1738625700 | 23.34 | 0.08 | 0.34 | 23.32 | 23.34 | 23.2756 | 361 |
| 1738366500 | 23.26 | -0.08 | -0.34 | 23.26 | 23.26 | 23.26 | 2773 |
| 1738280100 | 23.34 | 0.05 | 0.21 | 23.33 | 23.34 | 23.33 | 338 |
| 1738193700 | 23.29 | 0 | 0.00 | 23.24 | 23.29 | 23.24 | 104 |
| 1738107300 | 23.29 | -0.01 | -0.04 | 23.23 | 23.34 | 23.14 | 7949 |
| 1738020900 | 23.3 | -0.04 | -0.17 | 23.1908 | 23.34 | 23.1908 | 3536 |
| 1737761700 | 23.34 | -0.01 | -0.04 | 23.39 | 23.39 | 23.3 | 1844 |
| 1737675300 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 0 |
| 1737588900 | 23.35 | -0.04 | -0.15 | 23.27 | 23.35 | 23.27 | 522 |
| 1737502500 | 23.3855 | 0.06 | 0.24 | 23.32 | 23.3855 | 23.31 | 6927 |
| 1737156900 | 23.33 | 0.04 | 0.17 | 23.24 | 23.36 | 23.24 | 1951 |
| 1737070500 | 23.2901 | -0.01 | -0.04 | 23.23 | 23.36 | 23.0543 | 8908 |
| 1736984100 | 23.3 | -0.12 | -0.51 | 23.2 | 23.3305 | 23.13 | 3340 |
| 1736897700 | 23.42 | 0.01 | 0.04 | 23.33 | 23.42 | 23.32 | 1966 |
| 1736811300 | 23.41 | 0.01 | 0.04 | 23.25 | 23.41 | 23.25 | 1310 |
| 1736552100 | 23.4 | -0.02 | -0.09 | 23.34 | 23.48 | 23.14 | 49105 |
| 1736379300 | 23.42 | -0.03 | -0.13 | 23.34 | 23.49 | 23.34 | 1184 |
| 1736292900 | 23.45 | -0.14 | -0.59 | 23.5 | 23.5 | 23.28 | 2297 |
| 1736206500 | 23.59 | -0.01 | -0.04 | 23.44 | 23.59 | 23.44 | 380 |
| 1735947300 | 23.6 | 0.17 | 0.73 | 23.45 | 23.6 | 23.45 | 1049 |
| 1735860900 | 23.43 | -0.22 | -0.93 | 23.64 | 23.64 | 23.43 | 345 |
| 1735688100 | 23.65 | 0.3 | 1.28 | 23.31 | 23.65 | 23.22 | 22863 |
| 1735601700 | 23.35 | 0.15 | 0.65 | 23.2 | 23.4 | 23.2 | 10774 |
| 1735342500 | 23.2 | -0.2 | -0.85 | 23.38 | 23.3999 | 23.2 | 8735 |
| 1735256100 | 23.4 | 0 | 0.00 | 23.26 | 23.4 | 23.26 | 6 |
| 1735077840 | 23.4 | 0.14 | 0.60 | 23.28 | 23.42 | 23.22 | 678 |
| 1734996900 | 23.26 | -0.2 | -0.85 | 23.47 | 23.478 | 23.26 | 2169 |
| 1734737700 | 23.46 | 0.28 | 1.21 | 23.24 | 23.46 | 23.24 | 2227 |
| 1734651300 | 23.1801 | -0.23 | -1.00 | 23.293 | 23.42 | 23.1801 | 10317 |
| 1734564900 | 23.415 | 0.06 | 0.26 | 23.335 | 23.415 | 23.335 | 2430 |
| 1734478500 | 23.354 | -0.02 | -0.07 | 23.38 | 23.38 | 23.354 | 1191 |
| 1734392100 | 23.37 | -0.1 | -0.43 | 23.39 | 23.39 | 23.3158 | 703 |
| 1734132900 | 23.4699 | 0.17 | 0.73 | 23.32 | 23.4699 | 23.32 | 11288 |
| 1734046500 | 23.3 | -0.11 | -0.47 | 23.39 | 23.4 | 23.3 | 3985 |
| 1733960100 | 23.41 | -0.08 | -0.34 | 23.43 | 23.43 | 23.365 | 1872 |
| 1733873700 | 23.4899 | 0.03 | 0.13 | 23.44 | 23.4899 | 23.26 | 1943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
