Gladstone Investment Corporation (GAINN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.241351568785 | 24.86 | 24.86 | 24.6 | 7032 | 24.75562599 | CS |
| 4 | -0.2 | -0.8 | 25 | 25.12 | 24.6 | 6791 | 24.90176642 | CS |
| 12 | 0.16 | 0.649350649351 | 24.64 | 25.13 | 24.55 | 9936 | 24.77841954 | CS |
| 26 | 0.25 | 1.0183299389 | 24.55 | 25.13 | 24.25 | 12068 | 24.6494797 | CS |
| 52 | 0.95 | 3.98322851153 | 23.85 | 25.28 | 23.85 | 7600 | 24.60002138 | CS |
| 156 | 0.01 | 0.040338846309 | 24.79 | 25.28 | 22.208 | 6841 | 23.97245358 | CS |
| 260 | -0.19 | -0.760304121649 | 24.99 | 26.56 | 22.208 | 7385 | 24.6462714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 24.8 | 0 | 0.00 | 24.85 | 24.85 | 24.8 | 760 |
| 1745534100 | 24.8 | -0.04 | -0.16 | 24.8 | 24.8 | 24.74 | 777 |
| 1745447700 | 24.84 | 0.12 | 0.49 | 24.75 | 24.86 | 24.6742 | 3486 |
| 1745361300 | 24.72 | -0.03 | -0.11 | 24.75 | 24.75 | 24.6 | 5368 |
| 1745274900 | 24.7482 | -0.13 | -0.53 | 24.86 | 24.86 | 24.65 | 18498 |
| 1744929300 | 24.88 | 0.01 | 0.04 | 24.84 | 24.88 | 24.6709 | 615 |
| 1744842900 | 24.87 | 0.16 | 0.65 | 24.89 | 24.89 | 24.77 | 521 |
| 1744756500 | 24.71 | -0.19 | -0.76 | 24.68 | 24.7807 | 24.62 | 2909 |
| 1744670100 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 64 |
| 1744410900 | 24.9 | -0.02 | -0.08 | 24.85 | 25 | 24.85 | 18008 |
| 1744324500 | 24.92 | 0.02 | 0.08 | 24.86 | 24.97 | 24.85 | 1532 |
| 1744238100 | 24.9 | -0.04 | -0.16 | 24.87 | 25 | 24.85 | 10110 |
| 1744151700 | 24.94 | 0.09 | 0.36 | 24.86 | 24.97 | 24.77 | 4465 |
| 1744065300 | 24.85 | -0.27 | -1.07 | 24.94 | 24.95 | 24.8 | 13293 |
| 1743806100 | 25.12 | 0.08 | 0.32 | 25.0001 | 25.12 | 24.71 | 15539 |
| 1743719700 | 25.04 | 0 | 0.00 | 25.02 | 25.05 | 24.9 | 8001 |
| 1743633300 | 25.04 | 0.04 | 0.16 | 24.93 | 25.04 | 24.93 | 1103 |
| 1743546900 | 25 | 0.09 | 0.36 | 25 | 25.025 | 25 | 6082 |
| 1743460500 | 24.91 | 0.01 | 0.04 | 24.9 | 24.96 | 24.9 | 2376 |
| 1743201300 | 24.9 | -0.1 | -0.40 | 25 | 25 | 24.9 | 11260 |
| 1743114900 | 25 | 0.03 | 0.12 | 24.91 | 25 | 24.86 | 2101 |
| 1743028500 | 24.97 | 0.04 | 0.16 | 24.85 | 24.97 | 24.85 | 4822 |
| 1742942100 | 24.93 | -0.01 | -0.04 | 24.9209 | 24.93 | 24.8667 | 2609 |
| 1742855700 | 24.94 | 0 | 0.00 | 24.91 | 24.94 | 24.9 | 1004 |
| 1742596500 | 24.94 | 0.01 | 0.04 | 24.94 | 24.94 | 24.81 | 2308 |
| 1742510100 | 24.93 | 0.05 | 0.20 | 24.87 | 24.93 | 24.87 | 609 |
| 1742423700 | 24.88 | -0.02 | -0.08 | 24.85 | 24.89 | 24.81 | 1913 |
| 1742337300 | 24.9 | -0.08 | -0.32 | 24.95 | 24.95 | 24.89 | 509 |
| 1742250900 | 24.98 | -0.04 | -0.16 | 24.82 | 25 | 24.8 | 4192 |
| 1741991700 | 25.02 | 0.12 | 0.48 | 24.8 | 25.13 | 24.8 | 5482 |
| 1741905300 | 24.9 | -0.19 | -0.76 | 25.05 | 25.05 | 24.8 | 6657 |
| 1741818900 | 25.09 | 0.2 | 0.80 | 24.8 | 25.09 | 24.8 | 5664 |
| 1741732500 | 24.89 | 0.09 | 0.36 | 24.8 | 24.9 | 24.8 | 4830 |
| 1741646100 | 24.8 | 0 | 0.00 | 24.8 | 24.84 | 24.8 | 1038 |
| 1741390500 | 24.8 | 0 | 0.00 | 24.8 | 24.83 | 24.8 | 1170 |
| 1741304100 | 24.8 | 0 | 0.00 | 24.8 | 24.85 | 24.8 | 3090 |
| 1741217700 | 24.8 | 0 | 0.00 | 24.8 | 24.81 | 24.8 | 912 |
| 1741131300 | 24.8 | 0.04 | 0.16 | 24.7711 | 24.85 | 24.68 | 2031 |
| 1741044900 | 24.76 | 0.16 | 0.65 | 24.76 | 24.86 | 24.76 | 9592 |
| 1740785700 | 24.6 | -0.12 | -0.49 | 24.73 | 24.9 | 24.6 | 44074 |
| 1740699300 | 24.72 | -0.28 | -1.12 | 24.88 | 24.88 | 24.72 | 1635 |
| 1740612900 | 25 | 0.04 | 0.16 | 24.86 | 25.09 | 24.86 | 3127 |
| 1740526500 | 24.96 | -0.01 | -0.04 | 24.96 | 24.96 | 24.96 | 517 |
| 1740440100 | 24.97 | 0.15 | 0.61 | 24.79 | 24.97 | 24.79 | 10574 |
| 1740180900 | 24.8175 | -0 | -0.01 | 24.9 | 24.94 | 24.67 | 4141 |
| 1740094500 | 24.82 | -0.11 | -0.44 | 24.82 | 24.82 | 24.82 | 210 |
| 1740008100 | 24.93 | 0.12 | 0.48 | 24.88 | 24.93 | 24.7 | 403 |
| 1739921700 | 24.81 | -0.14 | -0.56 | 24.81 | 24.9326 | 24.81 | 480 |
| 1739576100 | 24.95 | 0.2 | 0.81 | 24.6416 | 24.95 | 24.6416 | 504 |
| 1739489700 | 24.7486 | -0 | -0.01 | 24.845 | 24.845 | 24.61 | 2778 |
| 1739403300 | 24.75 | 0.06 | 0.24 | 24.57 | 24.97 | 24.57 | 253446 |
| 1739316900 | 24.69 | 0.07 | 0.28 | 24.55 | 24.69 | 24.55 | 4342 |
| 1739230500 | 24.62 | -0.01 | -0.04 | 24.58 | 24.67 | 24.55 | 4504 |
| 1738971300 | 24.63 | 0.04 | 0.16 | 24.58 | 24.67 | 24.55 | 5734 |
| 1738884900 | 24.59 | 0.03 | 0.10 | 24.57 | 24.69 | 24.55 | 25168 |
| 1738798500 | 24.5646 | -0.03 | -0.10 | 24.57 | 24.58 | 24.55 | 16275 |
| 1738712100 | 24.59 | 0.03 | 0.12 | 24.5817 | 24.6332 | 24.58 | 6254 |
| 1738625700 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 129 |
| 1738366500 | 24.56 | -0.06 | -0.24 | 24.59 | 24.64 | 24.56 | 2031 |
| 1738280100 | 24.62 | 0.02 | 0.08 | 24.58 | 24.62 | 24.58 | 651 |
| 1738193700 | 24.6001 | 0.01 | 0.04 | 24.53 | 24.62 | 24.5 | 13473 |
| 1738107300 | 24.59 | -0.01 | -0.04 | 24.52 | 24.59 | 24.5 | 5483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
