Gladstone Investment Corporation (GAIN)
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 | -0.038 | -0.268969422424 | 14.128 | 14.18 | 13.85 | 78156 | 13.99279591 | CS |
| 4 | -0.08 | -0.564573041637 | 14.17 | 14.34 | 13.85 | 87792 | 14.06926154 | CS |
| 12 | -0.19 | -1.33053221289 | 14.28 | 14.55 | 13.66 | 96882 | 14.04919563 | CS |
| 26 | -0.38 | -2.62612301313 | 14.47 | 14.81 | 13.3 | 131791 | 14.09354458 | CS |
| 52 | 0.52 | 3.83198231393 | 13.57 | 14.96 | 12.14 | 141670 | 13.94910626 | CS |
| 156 | -0.155 | -1.0881010881 | 14.245 | 17.15 | 11.4 | 125119 | 14.16992753 | CS |
| 260 | 2.84 | 25.2444444444 | 11.25 | 17.15 | 6.43 | 151277 | 12.65555242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 72937 |
| 1721860500 | 13.9 | -0.08 | -0.57 | 13.95 | 13.9801 | 13.86 | 68028 |
| 1721774100 | 13.98 | -0.09 | -0.64 | 14 | 14.05 | 13.9101 | 86047 |
| 1721687700 | 14.07 | 0.07 | 0.50 | 13.98 | 14.138 | 13.86 | 121220 |
| 1721428500 | 14 | -0.1 | -0.71 | 14.11 | 14.16 | 14 | 58011 |
| 1721342100 | 14.1 | -0.1 | -0.70 | 14.18 | 14.33 | 14.06 | 90679 |
| 1721255700 | 14.2 | -0.03 | -0.21 | 14.25 | 14.2993 | 14.11 | 74623 |
| 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 | 88853 |
| 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 | -0.02 | -0.14 | 14.04 | 14.24 | 14.0139 | 108049 |
| 1719614100 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
| 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 |
| 1718750100 | 13.84 | -0.17 | -1.21 | 13.87 | 13.9899 | 13.79 | 104137 |
| 1718663700 | 14.01 | -0.03 | -0.21 | 14.04 | 14.1 | 13.95 | 127894 |
| 1718404500 | 14.04 | 0.09 | 0.65 | 13.95 | 14.09 | 13.88 | 113062 |
| 1718318100 | 13.95 | -0.12 | -0.85 | 14.04 | 14.1 | 13.89 | 93977 |
| 1718231700 | 14.07 | 0.03 | 0.21 | 14.22 | 14.23 | 14 | 66096 |
| 1718145300 | 14.04 | -0.22 | -1.54 | 14.12 | 14.18 | 13.99 | 114632 |
| 1718058900 | 14.26 | -0.01 | -0.07 | 14.27 | 14.28 | 14.13 | 81595 |
| 1717799700 | 14.27 | 0.16 | 1.13 | 14.11 | 14.32 | 14.1 | 109614 |
| 1717713300 | 14.11 | -0.02 | -0.14 | 14.14 | 14.196 | 14 | 110655 |
| 1717626900 | 14.13 | 0.18 | 1.29 | 13.95 | 14.13 | 13.87 | 93764 |
| 1717540500 | 13.95 | -0.16 | -1.13 | 14.07 | 14.0999 | 13.92 | 81769 |
| 1717454100 | 14.11 | 0.08 | 0.57 | 14.07 | 14.167 | 14.01 | 95057 |
| 1717194900 | 14.03 | 0.08 | 0.57 | 14.01 | 14.12 | 13.87 | 117368 |
| 1717108500 | 13.95 | 0.07 | 0.50 | 13.94 | 14.05 | 13.89 | 92126 |
| 1717022100 | 13.88 | 0 | 0.00 | 13.79 | 13.9 | 13.76 | 44513 |
| 1716935700 | 13.88 | 0.01 | 0.07 | 13.91 | 13.935 | 13.75 | 104610 |
| 1716590100 | 13.87 | 0.16 | 1.17 | 13.76 | 13.958 | 13.75 | 119992 |
| 1716503700 | 13.71 | -0.23 | -1.65 | 13.95 | 14.03 | 13.67 | 122576 |
| 1716417300 | 13.94 | -0.12 | -0.85 | 14 | 14.06 | 13.8075 | 172578 |
| 1716330900 | 14.06 | -0.11 | -0.78 | 14.2 | 14.2 | 14.03 | 78406 |
| 1716244500 | 14.17 | 0.05 | 0.35 | 14.12 | 14.19 | 14.08 | 95841 |
| 1715985300 | 14.12 | -0.07 | -0.49 | 14.1 | 14.16 | 14.0932 | 71356 |
| 1715898900 | 14.19 | -0.02 | -0.14 | 14.21 | 14.21 | 14.12 | 67575 |
| 1715812500 | 14.21 | -0.13 | -0.91 | 14.35 | 14.3999 | 14.21 | 113499 |
| 1715726100 | 14.34 | 0.07 | 0.49 | 14.27 | 14.36 | 14.2217 | 54971 |
| 1715639700 | 14.27 | 0.05 | 0.35 | 14.35 | 14.44 | 14.24 | 98849 |
| 1715380500 | 14.22 | 0.13 | 0.92 | 14.09 | 14.24 | 14.09 | 93660 |
| 1715294100 | 14.09 | -0.07 | -0.49 | 14.39 | 14.55 | 14.055 | 169377 |
| 1715207700 | 14.16 | -0.19 | -1.32 | 14.32 | 14.3899 | 14.16 | 75420 |
| 1715121300 | 14.35 | 0.03 | 0.21 | 14.35 | 14.39 | 14.23 | 101204 |
| 1715034900 | 14.32 | 0.02 | 0.14 | 14.25 | 14.3611 | 14.19 | 80573 |
| 1714775700 | 14.3 | 0.08 | 0.56 | 14.28 | 14.34 | 14.25 | 49733 |
| 1714689300 | 14.22 | -0.02 | -0.14 | 14.3 | 14.3 | 14.1701 | 49801 |
| 1714602900 | 14.24 | -0.06 | -0.42 | 14.19 | 14.35 | 14.19 | 88105 |
| 1714516500 | 14.3 | 0.1 | 0.70 | 14.17 | 14.31 | 14.15 | 87702 |
| 1714430100 | 14.2 | 0.01 | 0.07 | 14.27 | 14.2846 | 14.165 | 72317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
