Canada markets closed

Gladstone Investment Corporation (GAIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.30+0.08 (+0.56%)
At close: 04:00PM EDT
14.34 +0.04 (+0.28%)
After hours: 07:23PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.2814.3414.2514.3014.3049,594
May 02, 202414.3014.3014.1714.2214.2249,800
May 01, 202414.1914.3514.1914.2414.2488,100
Apr 30, 202414.1714.3114.1514.3014.3087,700
Apr 29, 202414.2714.2814.1714.2014.2072,300
Apr 26, 202414.1614.2914.1514.1914.19104,400
Apr 25, 202414.1214.2314.0714.1314.1375,300
Apr 24, 202414.1714.2214.0914.1414.1453,400
Apr 23, 202414.1814.2514.1714.2214.2282,000
Apr 22, 202414.0414.2414.0014.2114.2193,000
Apr 19, 202413.9014.1613.9014.0414.04111,000
Apr 18, 202413.8714.0513.8113.9613.9678,900
Apr 18, 20240.08 Dividend
Apr 17, 202413.8914.0213.8713.9513.8786,400
Apr 16, 202413.9713.9713.8013.8113.73101,500
Apr 15, 202413.9214.1313.8613.8713.79103,000
Apr 12, 202414.0414.1413.8513.9313.85112,200
Apr 11, 202414.0814.1213.9014.0513.97124,600
Apr 10, 202413.9014.1613.8314.1214.04155,600
Apr 09, 202413.8713.9713.8313.9413.8665,000
Apr 08, 202413.9013.9413.7813.8513.7781,100
Apr 05, 202413.8113.9613.8013.8613.7881,000
Apr 04, 202413.9214.0013.7513.7813.7098,500
Apr 03, 202413.8714.0413.8713.9213.8486,700
Apr 02, 202413.9414.0013.8013.8413.76157,000
Apr 01, 202414.2514.2513.9914.0313.95140,600
Mar 28, 202414.1914.3814.1914.2314.15160,200
Mar 27, 202414.0014.2014.0014.1514.07146,400
Mar 26, 202413.8413.9813.8413.9613.8889,400
Mar 25, 202413.8213.9613.7613.8413.76118,700
Mar 22, 202413.9413.9613.7513.7913.71126,600
Mar 21, 202413.8413.9713.7413.9413.8692,500
Mar 20, 202413.8213.9313.7213.8713.7995,600
Mar 20, 20240.08 Dividend
Mar 19, 202413.9514.0113.8513.9013.74148,400
Mar 18, 202413.9714.0813.8113.9613.8082,200
Mar 15, 202413.9213.9913.8713.9213.76143,000
Mar 14, 202414.2414.2413.8213.8313.67117,900
Mar 13, 202414.1014.2714.0714.1814.0278,500
Mar 12, 202414.0814.1313.9714.1213.9694,200
Mar 11, 202413.9514.1513.9414.0113.85121,800
Mar 08, 202414.0014.1213.9214.0613.90106,900
Mar 07, 202413.9013.9913.7613.9013.74106,900
Mar 06, 202413.6313.8313.5713.8213.6689,100
Mar 05, 202413.7013.8013.6013.6313.4795,900
Mar 04, 202413.7713.8113.6013.6813.52136,000
Mar 01, 202413.8213.8213.5713.7613.60147,100
Feb 29, 202413.8814.0013.6413.7613.60214,000
Feb 28, 202414.1714.2413.8213.8813.72163,800
Feb 27, 202414.2614.2614.0814.2114.05100,000
Feb 26, 202414.4314.4314.1414.2014.04105,700
Feb 23, 202414.4014.4114.1414.2814.1299,200
Feb 22, 202414.5714.7514.2814.3614.20734,100
Feb 21, 202414.1214.6614.1014.6414.47675,300
Feb 20, 202414.4014.4414.1714.1714.01161,600
Feb 20, 20240.08 Dividend
Feb 16, 202414.1714.5114.0714.5014.25772,000
Feb 15, 202413.8314.2913.8314.2414.00465,400
Feb 14, 202413.8713.8913.7013.8513.62152,100
Feb 13, 202414.0014.0013.7013.7213.49169,400
Feb 12, 202413.8714.0413.8513.9713.73154,900
Feb 09, 202413.7013.9313.6613.8713.64228,800
Feb 08, 202413.5013.6313.4513.6213.39167,600
Feb 07, 202413.9313.9813.3013.4813.25414,500
Feb 06, 202414.0214.0513.8313.9613.72122,300
Feb 05, 202414.0314.0613.8314.0213.78146,600
Feb 02, 202414.0814.1814.0214.0813.84183,200
Feb 01, 202414.4114.4113.8714.0913.85329,300
Jan 31, 202414.7014.7214.3714.4114.17321,500
Jan 30, 202414.7214.8114.6314.6914.44171,900
Jan 29, 202414.5514.7814.4914.7314.48255,200
Jan 26, 202414.4714.5014.4714.4914.24121,800
Jan 25, 202414.4614.5014.4014.4614.22132,400
Jan 24, 202414.4814.5014.4214.4514.21147,200
Jan 23, 202414.4814.5414.4414.4714.23172,100
Jan 22, 202414.5014.5514.4414.4714.23149,000
Jan 22, 20240.08 Dividend
Jan 19, 202414.5414.5614.4214.5014.18148,300
Jan 18, 202414.5314.5314.4014.4714.15165,000
Jan 17, 202414.6314.6514.4414.5314.21197,300
Jan 16, 202414.7914.8414.6514.6714.34190,900
Jan 12, 202414.7514.8114.7014.7514.42197,200
Jan 11, 202414.8114.8314.5914.7614.43178,200
Jan 10, 202414.7914.8014.6014.7714.44149,000
Jan 09, 202414.9614.9614.8014.8514.52127,400
Jan 08, 202414.8214.9614.8014.9614.63195,600
Jan 05, 202414.8114.9014.6914.8214.49129,500
Jan 04, 202414.3614.9214.3614.8114.48266,900
Jan 03, 202414.2214.4514.1514.4114.09175,400
Jan 02, 202414.2014.2514.0514.2413.92163,100
Dec 29, 202314.2014.2914.1114.1513.83228,900
Dec 28, 202314.2014.2514.1614.1913.87175,800
Dec 27, 202314.3014.3714.1914.2113.89226,100
Dec 26, 202314.2114.3414.1814.3013.98221,500
Dec 22, 202314.1614.3314.1214.1513.83159,000
Dec 21, 202314.2514.2714.0314.0713.76157,200
Dec 20, 202314.2914.3214.0714.0913.78155,900
Dec 19, 202314.3014.3014.2114.2713.95285,600
Dec 18, 202314.4414.4414.2014.2713.95228,500
Dec 15, 202314.3814.4514.1714.4314.11376,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...