GAINN

Gladstone Investment Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Gladstone Investment Corporation GAINN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 26.20 16:00:01
Open Price Low Price High Price Close Price Prev Close
26.19 26.1416 26.20 26.20 26.20
more quote information »

GAINN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.8826.2125.626726.102,1780.321.24%
1 Month25.8926.2125.626725.992,8620.311.2%
3 Months25.9426.2125.5225.905,6090.261.0%
6 Months25.7526.2125.4125.8515,7610.451.75%
1 Year25.2426.2125.2425.8216,8110.963.8%
3 Years25.2426.2125.2425.8216,8110.963.8%
5 Years25.7133.0624.9625.716,3860.491.91%

GAINN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 26.20 0.00 0.0% 26.19 26.20 26.1416 3,086
Sep 22 2021 26.20 0.57 2.24% 25.74 26.20 25.74 4,497
Sep 21 2021 25.6267 -0.34 -1.31% 25.9782 25.9782 25.6267 982
Sep 20 2021 25.9662 0.00 0.0% 26.19 26.19 25.9662 243
Sep 17 2021 25.9662 -0.17 -0.66% 26.21 26.21 25.9662 711
Sep 16 2021 26.14 0.07 0.27% 25.88 26.20 25.7401 4,455
Sep 15 2021 26.07 -0.03 -0.11% 25.92 26.10 25.92 2,095
Sep 14 2021 26.10 0.01 0.04% 26.10 26.10 25.9777 1,862
Sep 13 2021 26.09 0.10 0.38% 25.88 26.09 25.88 339
Sep 10 2021 25.99 0.00 0.0% 26.02 26.02 25.99 180
Sep 09 2021 25.99 0.09 0.35% 25.95 26.08 25.95 1,190
Sep 08 2021 25.90 0.05 0.19% 25.82 25.94 25.82 10,250
Sep 07 2021 25.85 -0.04 -0.15% 25.87 25.87 25.85 477
Sep 03 2021 25.89 -0.24 -0.92% 26.14 26.14 25.87 6,013
Sep 02 2021 26.13 0.13 0.5% 25.99 26.13 25.97 7,071
Sep 01 2021 26.00 0.00 0.0% 25.93 26.00 25.808 2,056
Aug 31 2021 26.00 0.07 0.27% 25.91 26.00 25.90 2,827
Aug 30 2021 25.93 0.06 0.23% 26.00 26.00 25.93 800
Aug 27 2021 25.87 -0.12 -0.46% 25.89 25.90 25.87 8,215
Aug 26 2021 25.99 0.00 0.0% 25.89 25.99 25.89 119
Aug 25 2021 25.99 -0.08 -0.3% 25.89 26.00 25.89 1,317
Aug 24 2021 26.0681 0.14 0.55% 25.853 26.0681 25.853 7,505
See More Historical Prices »


Your Recent History
NASDAQ
GAINN
Gladstone ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.