Gladstone Investment Corporation (GAIN)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.21 | 1.57894736842 | 13.3 | 13.9 | 13.2018 | 120087 | 13.61618173 | CS |
4 | 0.22 | 1.65537998495 | 13.29 | 13.9398 | 13.15 | 124311 | 13.57603249 | CS |
12 | 0.9115 | 7.23498829226 | 12.5985 | 14.83 | 12.4639 | 161745 | 13.77206943 | CS |
26 | -0.56 | -3.98009950249 | 14.07 | 14.83 | 12.4639 | 139916 | 13.6336864 | CS |
52 | -0.03 | -0.221565731167 | 13.54 | 14.96 | 12.4639 | 149920 | 13.92967007 | CS |
156 | -3.18 | -19.0533253445 | 16.69 | 17.15 | 11.4 | 131098 | 13.98340187 | CS |
260 | -0.82 | -5.72226099093 | 14.33 | 17.15 | 6.43 | 153790 | 12.72300806 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733268900 | 13.62 | -0.13 | -0.95 | 13.75 | 13.75 | 13.46 | 122779 |
1733182500 | 13.75 | 0.09 | 0.66 | 13.57 | 13.78 | 13.52 | 189485 |
1732917840 | 13.66 | 0.14 | 1.04 | 13.62 | 13.9 | 13.55 | 124101 |
1732750500 | 13.52 | 0.13 | 0.97 | 13.42 | 13.57 | 13.3604 | 94993 |
1732664100 | 13.39 | 0.08 | 0.60 | 13.3 | 13.42 | 13.2018 | 94041 |
1732577700 | 13.31 | -0.06 | -0.45 | 13.37 | 13.395 | 13.26 | 141138 |
1732318500 | 13.37 | -0.13 | -0.96 | 13.5 | 13.52 | 13.31 | 133322 |
1732232100 | 13.5 | 0.02 | 0.15 | 13.6 | 13.65 | 13.3836 | 132937 |
1732145700 | 13.48 | -0.22 | -1.61 | 13.59 | 13.648 | 13.45 | 102870 |
1732059300 | 13.7 | -0.07 | -0.51 | 13.73 | 13.88 | 13.65 | 147737 |
1731972900 | 13.77 | -0.11 | -0.79 | 13.83 | 13.9398 | 13.72 | 179880 |
1731713700 | 13.88 | 0.21 | 1.54 | 13.84 | 13.88 | 13.68 | 87244 |
1731627300 | 13.67 | -0.03 | -0.22 | 13.84 | 13.84 | 13.61 | 105687 |
1731540900 | 13.7 | 0.17 | 1.26 | 13.49 | 13.75 | 13.45 | 115388 |
1731454500 | 13.53 | 0.01 | 0.07 | 13.52 | 13.59 | 13.3901 | 83202 |
1731368100 | 13.52 | 0.13 | 0.97 | 13.39 | 13.65 | 13.37 | 163242 |
1731108900 | 13.39 | -0.41 | -2.97 | 13.5 | 13.51 | 13.15 | 262183 |
1731022500 | 13.8 | 0.19 | 1.40 | 13.59 | 13.9287 | 13.574 | 139502 |
1730936100 | 13.61 | 0.21 | 1.57 | 13.42 | 13.625 | 13.32 | 109761 |
1730849700 | 13.4 | 0.23 | 1.75 | 13.26 | 13.415 | 13.18 | 60882 |
1730763300 | 13.17 | -0.32 | -2.37 | 13.49 | 13.49 | 13.05 | 175277 |
1730500500 | 13.49 | -0.15 | -1.10 | 13.7 | 13.8 | 13.49 | 155836 |
1730414100 | 13.64 | -0.12 | -0.87 | 13.79 | 13.88 | 13.62 | 153940 |
1730327700 | 13.76 | 0.04 | 0.29 | 13.75 | 13.866 | 13.72 | 88113 |
1730241300 | 13.72 | -0.27 | -1.93 | 13.94 | 13.94 | 13.71 | 124313 |
1730154900 | 13.99 | -0.04 | -0.29 | 14.02 | 14.1068 | 13.96 | 87858 |
1729895700 | 14.03 | -0.05 | -0.36 | 14.06 | 14.11 | 13.982 | 67626 |
1729809300 | 14.08 | 0.16 | 1.15 | 13.96 | 14.11 | 13.91 | 81278 |
1729722900 | 13.92 | -0.05 | -0.36 | 14.04 | 14.04 | 13.8001 | 85160 |
1729636500 | 13.97 | -0.21 | -1.48 | 14 | 14.0556 | 13.93 | 110212 |
1729550100 | 14.18 | -0.04 | -0.28 | 14.22 | 14.25 | 14.08 | 167392 |
1729290900 | 14.22 | 0.03 | 0.21 | 14.25 | 14.28 | 14.15 | 122101 |
1729204500 | 14.19 | 0.01 | 0.07 | 14.2 | 14.29 | 14.1313 | 140704 |
1729118100 | 14.18 | 0.06 | 0.42 | 14.25 | 14.32 | 14.067 | 184152 |
1729031700 | 14.12 | 0.17 | 1.22 | 14.15 | 14.37 | 14.055 | 336764 |
1728945300 | 13.95 | 0.27 | 1.97 | 13.66 | 14.04 | 13.66 | 340564 |
1728686100 | 13.68 | 0.13 | 0.96 | 13.55 | 13.7 | 13.55 | 128453 |
1728599700 | 13.55 | -0.04 | -0.29 | 13.56 | 13.635 | 13.53 | 83962 |
1728513300 | 13.59 | 0.15 | 1.12 | 13.45 | 13.6283 | 13.44 | 178297 |
1728426900 | 13.44 | 0.05 | 0.41 | 13.36 | 13.445 | 13.33 | 132828 |
1728340500 | 13.385 | -0.49 | -3.50 | 13.81 | 13.85 | 13.2909 | 312721 |
1728081300 | 13.87 | -0.94 | -6.35 | 14 | 14.03 | 13.73 | 307557 |
1727994900 | 14.81 | 0.3 | 2.07 | 14.51 | 14.83 | 14.4099 | 246777 |
1727908500 | 14.51 | -0.14 | -0.96 | 14.78 | 14.85 | 14.44 | 354802 |
1727822100 | 14.65 | 0.2 | 1.38 | 14.5 | 14.76 | 14.49 | 406313 |
1727735700 | 14.45 | 0.18 | 1.26 | 14.38 | 14.58 | 14.35 | 339089 |
1727476500 | 14.27 | 0.14 | 0.99 | 14.25 | 14.32 | 14.16 | 248143 |
1727390100 | 14.13 | 0.13 | 0.93 | 14.03 | 14.14 | 13.994 | 144912 |
1727303700 | 14 | 0.18 | 1.30 | 13.86 | 14 | 13.78 | 166460 |
1727217300 | 13.82 | 0.11 | 0.80 | 13.75 | 13.85 | 13.66 | 176438 |
1727130900 | 13.71 | 0.24 | 1.78 | 13.66 | 13.8 | 13.6 | 193093 |
1726871700 | 13.47 | -0.16 | -1.17 | 13.55 | 13.77 | 13.46 | 283092 |
1726785300 | 13.63 | 0.18 | 1.34 | 13.72 | 13.73 | 13.59 | 202936 |
1726698900 | 13.45 | 0.45 | 3.46 | 13.288 | 13.63 | 13.19 | 498405 |
1726612500 | 13 | -0.06 | -0.46 | 13.06 | 13.15 | 13 | 147276 |
1726526100 | 13.06 | 0.18 | 1.40 | 12.97 | 13.15 | 12.97 | 175550 |
1726266900 | 12.88 | 0.18 | 1.42 | 12.69 | 12.8899 | 12.69 | 103569 |
1726180500 | 12.7 | 0.07 | 0.55 | 12.7 | 12.8 | 12.66 | 92332 |
1726094100 | 12.63 | 0.05 | 0.40 | 12.58 | 12.68 | 12.51 | 72882 |
1726007700 | 12.58 | 0.07 | 0.56 | 12.55 | 12.6 | 12.4639 | 133929 |
1725921300 | 12.51 | 0 | 0.00 | 12.57 | 12.6699 | 12.51 | 124547 |
1725662100 | 12.51 | -0.16 | -1.26 | 12.69 | 12.7395 | 12.51 | 152202 |
1725575700 | 12.67 | -0.17 | -1.32 | 12.84 | 12.855 | 12.61 | 191705 |
1725489300 | 12.84 | -0.07 | -0.54 | 12.86 | 12.95 | 12.79 | 121662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.