Gladstone Investment Corporation (GAIN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 7.64984227129 | 12.68 | 13.73 | 12.66 | 189583 | 13.18414808 | CS |
| 4 | 0.31 | 2.32383808096 | 13.34 | 13.73 | 12.4639 | 157520 | 12.89863759 | CS |
| 12 | -0.29 | -2.08034433286 | 13.94 | 14.34 | 12.4639 | 129560 | 13.28296485 | CS |
| 26 | -0.3 | -2.15053763441 | 13.95 | 14.55 | 12.4639 | 114369 | 13.64172279 | CS |
| 52 | 0.63 | 4.83870967742 | 13.02 | 14.96 | 12.14 | 148299 | 13.91492659 | CS |
| 156 | -0.54 | -3.80549682875 | 14.19 | 17.15 | 11.4 | 127701 | 14.08454344 | CS |
| 260 | 1.3 | 10.5263157895 | 12.35 | 17.15 | 6.43 | 152613 | 12.68855073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 13.45 | 0.45 | 3.46 | 13.288 | 13.63 | 13.242 | 451724 |
| 1726612500 | 13 | -0.06 | -0.46 | 13.06 | 13.15 | 13 | 143535 |
| 1726526100 | 13.06 | 0.18 | 1.40 | 12.97 | 13.15 | 12.97 | 165235 |
| 1726266900 | 12.88 | 0.18 | 1.42 | 12.79 | 12.8899 | 12.79 | 97745 |
| 1726180500 | 12.7 | 0.07 | 0.55 | 12.68 | 12.8 | 12.66 | 89678 |
| 1726094100 | 12.63 | 0.05 | 0.40 | 12.58 | 12.68 | 12.51 | 72882 |
| 1726007700 | 12.58 | 0.07 | 0.56 | 12.5985 | 12.5985 | 12.4639 | 130997 |
| 1725921300 | 12.51 | 0 | 0.00 | 12.57 | 12.6699 | 12.51 | 124547 |
| 1725662100 | 12.51 | -0.16 | -1.26 | 12.705 | 12.7395 | 12.51 | 150573 |
| 1725575700 | 12.67 | -0.17 | -1.32 | 12.835 | 12.85 | 12.61 | 182992 |
| 1725489300 | 12.84 | -0.07 | -0.54 | 12.86 | 12.95 | 12.79 | 121662 |
| 1725402900 | 12.91 | 0 | 0.00 | 13.1001 | 13.1185 | 12.89 | 122621 |
| 1725057300 | 12.91 | 0.08 | 0.62 | 12.87 | 12.99 | 12.8 | 167492 |
| 1724970900 | 12.83 | 0.05 | 0.39 | 12.86 | 12.8884 | 12.76 | 123379 |
| 1724884500 | 12.78 | -0.05 | -0.39 | 12.87 | 12.87 | 12.735 | 114235 |
| 1724798100 | 12.83 | 0.05 | 0.39 | 12.82 | 12.85 | 12.7499 | 95242 |
| 1724711700 | 12.78 | -0.08 | -0.62 | 12.98 | 13.04 | 12.75 | 230693 |
| 1724452500 | 12.86 | -0.08 | -0.62 | 12.99 | 13 | 12.8 | 220705 |
| 1724366100 | 12.94 | -0.37 | -2.78 | 13.34 | 13.34 | 12.94 | 186936 |
| 1724279700 | 13.31 | -0.13 | -0.97 | 13.33 | 13.44 | 13.25 | 117625 |
| 1724193300 | 13.44 | 0.07 | 0.56 | 13.4 | 13.9 | 13.33 | 218984 |
| 1724106900 | 13.365 | -0.01 | -0.04 | 13.4 | 13.54 | 13.31 | 126354 |
| 1723847700 | 13.37 | 0.2 | 1.52 | 13.225 | 13.44 | 13.2101 | 90235 |
| 1723761300 | 13.17 | 0.26 | 1.97 | 13.03 | 13.19 | 12.9301 | 60753 |
| 1723674900 | 12.915 | 0 | 0.04 | 12.93 | 12.98 | 12.836 | 119877 |
| 1723588500 | 12.91 | -0.07 | -0.54 | 12.935 | 13.04 | 12.87 | 92216 |
| 1723502100 | 12.98 | 0.08 | 0.62 | 12.97 | 13.09 | 12.91 | 110660 |
| 1723242900 | 12.9 | 0.17 | 1.34 | 12.81 | 12.94 | 12.75 | 113269 |
| 1723156500 | 12.73 | 0.12 | 0.95 | 12.77 | 12.87 | 12.67 | 140400 |
| 1723070100 | 12.61 | 0.05 | 0.44 | 12.8 | 12.95 | 12.51 | 224080 |
| 1722983700 | 12.555 | -0.64 | -4.81 | 13.09 | 13.15 | 12.53 | 426547 |
| 1722897300 | 13.19 | -0.54 | -3.93 | 13.41 | 13.41 | 12.93 | 268688 |
| 1722638100 | 13.73 | -0.24 | -1.72 | 13.91 | 13.91 | 13.72 | 195791 |
| 1722551700 | 13.97 | -0.05 | -0.36 | 13.88 | 14.06 | 13.88 | 117569 |
| 1722465300 | 14.02 | -0.13 | -0.92 | 14.2 | 14.24 | 13.99 | 106708 |
| 1722378900 | 14.15 | 0.12 | 0.86 | 14.1 | 14.19 | 14.0746 | 83941 |
| 1722292500 | 14.03 | -0.11 | -0.78 | 14.17 | 14.1897 | 13.9601 | 110229 |
| 1722033300 | 14.14 | 0.16 | 1.14 | 14 | 14.18 | 14 | 61263 |
| 1721946900 | 13.98 | 0.08 | 0.58 | 13.85 | 14.08 | 13.85 | 69692 |
| 1721860500 | 13.9 | -0.08 | -0.57 | 13.94 | 13.9801 | 13.86 | 65817 |
| 1721774100 | 13.98 | -0.08 | -0.57 | 14 | 14.05 | 13.9101 | 86047 |
| 1721687700 | 14.06 | 0.06 | 0.43 | 13.98 | 14.138 | 13.86 | 114688 |
| 1721428500 | 14 | -0.1 | -0.71 | 14.128 | 14.14 | 14 | 54534 |
| 1721342100 | 14.1 | -0.1 | -0.70 | 14.18 | 14.33 | 14.06 | 90679 |
| 1721255700 | 14.2 | -0.03 | -0.21 | 14.2747 | 14.2993 | 14.11 | 67056 |
| 1721169300 | 14.23 | 0.04 | 0.28 | 14.25 | 14.34 | 14.2001 | 63550 |
| 1721082900 | 14.19 | -0.07 | -0.49 | 14.28 | 14.29 | 14.1 | 113741 |
| 1720823700 | 14.26 | 0.2 | 1.42 | 14.13 | 14.3 | 14.0701 | 139134 |
| 1720737300 | 14.06 | -0.03 | -0.21 | 14.07 | 14.1 | 13.96 | 87505 |
| 1720650900 | 14.09 | 0.17 | 1.22 | 13.96 | 14.1 | 13.9214 | 70831 |
| 1720564500 | 13.92 | -0.14 | -1.00 | 14.02 | 14.15 | 13.92 | 79954 |
| 1720478100 | 14.06 | 0.01 | 0.07 | 14.02 | 14.14 | 14.01 | 84320 |
| 1720218900 | 14.05 | -0.09 | -0.64 | 14.14 | 14.14 | 14.03 | 92142 |
| 1720040640 | 14.14 | 0.15 | 1.07 | 14 | 14.145 | 13.95 | 42747 |
| 1719959700 | 13.99 | -0.07 | -0.50 | 14.05 | 14.09 | 13.98 | 85357 |
| 1719873300 | 14.06 | 0.08 | 0.57 | 14.04 | 14.24 | 14.0139 | 108049 |
| 1719614100 | 13.98 | -0.1 | -0.71 | 14.17 | 14.33 | 13.92 | 152198 |
| 1719527700 | 14.08 | 0.19 | 1.37 | 13.94 | 14.12 | 13.82 | 68377 |
| 1719441300 | 13.89 | -0.1 | -0.71 | 13.93 | 14.0311 | 13.81 | 76370 |
| 1719354900 | 13.99 | -0.06 | -0.43 | 14.02 | 14.1199 | 13.97 | 81539 |
| 1719268500 | 14.05 | 0.17 | 1.22 | 13.94 | 14.05 | 13.91 | 107806 |
| 1719009300 | 13.88 | 0.16 | 1.17 | 13.78 | 14.01 | 13.66 | 249551 |
| 1718922900 | 13.72 | -0.12 | -0.87 | 13.89 | 13.9 | 13.66 | 162938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
