Gladstone Investment Corporation (GAINN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.01461038961 | 24.64 | 24.89 | 24.5 | 3247 | 24.78094493 | CS |
| 4 | 0.59 | 2.42798353909 | 24.3 | 24.89 | 24.19 | 2244 | 24.54679741 | CS |
| 12 | 0.74 | 3.06418219462 | 24.15 | 24.95 | 24.05 | 2755 | 24.36584305 | CS |
| 26 | 0.79 | 3.27800829876 | 24.1 | 24.95 | 23.8 | 3476 | 24.20008256 | CS |
| 52 | 1.44 | 6.1407249467 | 23.45 | 24.95 | 23.06 | 5115 | 23.81689979 | CS |
| 156 | -1.32 | -5.03624570775 | 26.21 | 26.56 | 22.208 | 5901 | 24.01031541 | CS |
| 260 | -0.35 | -1.38668779715 | 25.24 | 26.56 | 22.208 | 7732 | 24.65550727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526100 | 24.89 | 0.06 | 0.24 | 24.88 | 24.89 | 24.87 | 3647 |
| 1726266900 | 24.83 | 0.19 | 0.77 | 24.58 | 24.83 | 24.58 | 7603 |
| 1726180500 | 24.64 | 0.06 | 0.24 | 24.63 | 24.645 | 24.63 | 1984 |
| 1726094100 | 24.58 | -0.06 | -0.24 | 24.61 | 24.61 | 24.58 | 1137 |
| 1726007700 | 24.64 | 0.04 | 0.16 | 24.64 | 24.64 | 24.5 | 1863 |
| 1725921300 | 24.6 | 0.05 | 0.20 | 24.52 | 24.6 | 24.437 | 2308 |
| 1725662100 | 24.55 | -0.05 | -0.20 | 24.48 | 24.55 | 24.45 | 358 |
| 1725575700 | 24.6 | 0.11 | 0.45 | 24.57 | 24.66 | 24.3 | 2091 |
| 1725489300 | 24.4903 | 0.01 | 0.04 | 24.58 | 24.62 | 24.4903 | 744 |
| 1725402900 | 24.48 | 0.11 | 0.45 | 24.43 | 24.56 | 24.43 | 403 |
| 1725057300 | 24.37 | -0.02 | -0.08 | 24.46 | 24.5 | 24.37 | 6196 |
| 1724970900 | 24.39 | 0.04 | 0.16 | 24.33 | 24.39 | 24.2 | 2693 |
| 1724884500 | 24.3499 | -0.1 | -0.41 | 24.49 | 24.49 | 24.2 | 2459 |
| 1724798100 | 24.45 | 0.1 | 0.41 | 24.36 | 24.45 | 24.3 | 788 |
| 1724711700 | 24.35 | -0.1 | -0.41 | 24.38 | 24.38 | 24.35 | 1405 |
| 1724452500 | 24.45 | 0.26 | 1.07 | 24.3 | 24.45 | 24.3 | 2317 |
| 1724366100 | 24.19 | -0.11 | -0.45 | 24.3 | 24.3 | 24.19 | 2221 |
| 1724279700 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 629 |
| 1724193300 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.2801 | 1786 |
| 1724106900 | 24.3 | 0 | 0.00 | 24.17 | 24.3 | 24.17 | 1948 |
| 1723847700 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 32 |
| 1723761300 | 24.3 | 0.04 | 0.16 | 24.37 | 24.37 | 24.15 | 3673 |
| 1723674900 | 24.26 | 0 | 0.00 | 24.27 | 24.27 | 24.26 | 671 |
| 1723588500 | 24.26 | 0.01 | 0.04 | 24.2 | 24.26 | 24.2 | 51 |
| 1723502100 | 24.25 | -0.02 | -0.08 | 24.2 | 24.2673 | 24.2 | 712 |
| 1723242900 | 24.27 | 0 | 0.00 | 24.15 | 24.27 | 24.15 | 1334 |
| 1723156500 | 24.27 | 0 | 0.00 | 24.27 | 24.27 | 24.2 | 5712 |
| 1723070100 | 24.27 | 0.01 | 0.04 | 24.27 | 24.27 | 24.27 | 559 |
| 1722983700 | 24.26 | -0.11 | -0.45 | 24.37 | 24.37 | 24.26 | 3455 |
| 1722897300 | 24.37 | 0.1 | 0.41 | 24.31 | 24.37 | 24.31 | 400 |
| 1722638100 | 24.27 | -0.01 | -0.04 | 24.25 | 24.35 | 24.25 | 5731 |
| 1722551700 | 24.28 | 0.14 | 0.58 | 24.15 | 24.28 | 24.12 | 3088 |
| 1722465300 | 24.14 | -0.1 | -0.41 | 24.22 | 24.22 | 24.05 | 4703 |
| 1722378900 | 24.24 | 0.19 | 0.79 | 24.06 | 24.24 | 24.05 | 1340 |
| 1722292500 | 24.05 | -0.17 | -0.69 | 24.22 | 24.22 | 24.05 | 5469 |
| 1722033300 | 24.2167 | 0.06 | 0.23 | 24.14 | 24.25 | 24.14 | 2626 |
| 1721946900 | 24.16 | 0.02 | 0.10 | 24.14 | 24.16 | 24.08 | 1282 |
| 1721860500 | 24.1369 | -0.07 | -0.30 | 24.0998 | 24.165 | 24.08 | 4301 |
| 1721774100 | 24.21 | -0.1 | -0.41 | 24.29 | 24.29 | 24.12 | 759 |
| 1721687700 | 24.3099 | 0.13 | 0.54 | 24.08 | 24.31 | 24.08 | 2950 |
| 1721428500 | 24.18 | -0.07 | -0.29 | 24.17 | 24.18 | 24.07 | 2642 |
| 1721342100 | 24.25 | -0.19 | -0.78 | 24.35 | 24.35 | 24.18 | 1468 |
| 1721255700 | 24.44 | 0.28 | 1.16 | 24.2 | 24.44 | 24.2 | 854 |
| 1721169300 | 24.16 | -0.04 | -0.17 | 24.22 | 24.22 | 24.16 | 554 |
| 1721082900 | 24.2 | -0.1 | -0.41 | 24.18 | 24.25 | 24.15 | 1230 |
| 1720823700 | 24.3 | 0.04 | 0.16 | 24.37 | 24.49 | 24.3 | 2547 |
| 1720737300 | 24.26 | 0 | 0.00 | 24.41 | 24.41 | 24.26 | 469 |
| 1720650900 | 24.26 | 0.01 | 0.04 | 24.26 | 24.26 | 24.26 | 640 |
| 1720564500 | 24.25 | -0.11 | -0.45 | 24.36 | 24.36 | 24.24 | 3401 |
| 1720478100 | 24.36 | -0.03 | -0.12 | 24.505 | 24.505 | 24.22 | 3445 |
| 1720218900 | 24.39 | -0.17 | -0.69 | 24.95 | 24.95 | 24.39 | 6235 |
| 1720040640 | 24.56 | 0.43 | 1.78 | 24.13 | 24.6127 | 24.1 | 24223 |
| 1719959700 | 24.13 | -0.07 | -0.29 | 24.28 | 24.29 | 24.1 | 1627 |
| 1719873300 | 24.2 | 0.08 | 0.33 | 24.1 | 24.21 | 24.1 | 1517 |
| 1719614100 | 24.12 | -0.03 | -0.12 | 24.19 | 24.23 | 24.1 | 6047 |
| 1719527700 | 24.15 | -0.08 | -0.33 | 24.22 | 24.22 | 24.15 | 2146 |
| 1719441300 | 24.2301 | 0.01 | 0.04 | 24.18 | 24.2859 | 24.18 | 2223 |
| 1719354900 | 24.22 | 0.05 | 0.21 | 24.15 | 24.22 | 24.1 | 5117 |
| 1719268500 | 24.17 | -0.08 | -0.33 | 24.2 | 24.25 | 24.1 | 7202 |
| 1719009300 | 24.25 | 0.05 | 0.21 | 24.25 | 24.25 | 24.12 | 607 |
| 1718922900 | 24.2 | 0 | 0.00 | 24.21 | 24.25 | 24.2 | 578 |
| 1718750100 | 24.2 | 0.05 | 0.21 | 24.1 | 24.23 | 24.1 | 188 |
| 1718663700 | 24.1498 | 0.05 | 0.21 | 24.1 | 24.22 | 24.1 | 315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
