GAIN

Gladstone Investment Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Gladstone Investment Corporation GAIN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 13.78 20:00:00
Open Price Low Price High Price Close Price Prev Close
13.78
more quote information »

GAIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.3914.4713.6413.96153,551-0.61-4.24%
1 Month13.3014.476113.2513.94177,8320.483.61%
3 Months11.8814.476111.5812.86164,3841.9015.99%
6 Months9.1014.47619.0111.50175,8744.6851.43%
1 Year10.9314.47618.16510.61187,3642.8526.08%
3 Years11.1615.346.4311.05179,2942.6223.48%
5 Years6.7515.346.4310.33179,2367.03104.15%

GAIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 13.78 -0.13 -0.93% 13.91 13.95 13.64 205,022
May 05 2021 13.91 0.03 0.22% 13.90 13.98 13.86 95,291
May 04 2021 13.88 -0.23 -1.63% 14.10 14.1299 13.81 176,453
May 03 2021 14.11 -0.12 -0.84% 14.39 14.39 14.0055 167,970
Apr 30 2021 14.23 -0.18 -1.25% 14.39 14.47 14.22 123,021
Apr 29 2021 14.41 0.09 0.63% 14.37 14.4761 14.20 189,106
Apr 28 2021 14.32 0.19 1.34% 14.19 14.3996 14.1263 165,442
Apr 27 2021 14.13 0.15 1.07% 14.02 14.13 13.955 170,749
Apr 26 2021 13.98 -0.05 -0.36% 14.05 14.06 13.92 118,235
Apr 23 2021 14.03 0.09 0.65% 14.00 14.09 13.90 114,065
Apr 22 2021 13.94 -0.24 -1.69% 14.16 14.16 13.9001 174,491
Apr 21 2021 14.18 0.03 0.21% 14.20 14.26 14.02 194,827
Apr 20 2021 14.15 0.05 0.35% 14.09 14.22 13.96 232,510
Apr 19 2021 14.10 0.03 0.21% 14.14 14.15 13.945 213,060
Apr 16 2021 14.07 0.27 1.96% 13.92 14.14 13.8209 257,799
Apr 15 2021 13.80 0.24 1.77% 13.62 13.915 13.601 201,203
Apr 14 2021 13.56 0.06 0.44% 13.50 13.63 13.48 144,762
Apr 13 2021 13.50 0.07 0.52% 13.50 13.5175 13.3261 146,555
Apr 12 2021 13.43 0.02 0.15% 13.31 13.49 13.30 169,804
Apr 09 2021 13.41 0.19 1.44% 13.30 13.52 13.25 296,268
Apr 08 2021 13.22 0.13 0.99% 13.16 13.27 13.11 121,635
Apr 07 2021 13.09 0.11 0.85% 13.00 13.24 12.95 233,787
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.