14.06 0.08(0.57%)07/01/2024
Gladstone Investment Corporation (GAIN)
  Loading...



Last 20 Days
DateOpenHighLowCloseChangeChg %Volume
2024-07-0114.0414.2414.0214.060.090.6460,803
2024-06-2814.1814.3313.9213.97-0.06-0.43139,482
2024-06-2713.9414.1213.8214.030.171.2364,969
2024-06-2613.9314.0313.8113.86-0.13-0.9372,819
2024-06-2514.0214.1213.9713.99-0.06-0.4381,370
2024-06-2413.9414.0513.9114.050.181.3060,803
2024-06-2113.7814.0113.6613.870.151.10139,482
2024-06-2013.8913.9013.6713.72-0.12-0.8864,969
2024-06-1813.8713.9913.7913.84-0.16-1.1472,819
2024-06-1714.0414.1013.9514.00-0.03-0.2181,370
2024-06-1413.8814.0913.8814.030.090.65100,886
2024-06-1314.0414.1013.8913.94-0.12-0.85148,551
2024-06-1214.2214.2314.0114.060.040.29156,076
2024-06-1114.1214.1813.9914.02-0.24-1.6898,716
2024-06-1014.2714.2814.1314.260.010.07121,469
2024-06-0714.1114.3214.1014.250.151.06105,910
2024-06-0614.1414.2014.0014.10-0.01-0.0790,278
2024-06-0513.9514.1113.8714.110.161.1558,616
2024-06-0414.0714.1013.9213.95-0.16-1.13110,936
2024-06-0314.0714.1714.0114.110.100.7179,046



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week13.99
from 2024-06-25
0.07 0.50%
13.81
on 2024-06-26
0.25 1.81%
14.33
on 2024-06-28
-0.27 (-1.88%)
13.9823
1-Month14.11
from 2024-06-03
-0.05 (-0.35%)
13.66
on 2024-06-21
0.40 2.93%
14.33
on 2024-06-28
-0.27 (-1.88%)
14.011010
3-Month13.85
from 2024-04-02
0.22 1.55%
13.66
on 2024-06-21
0.40 2.93%
14.55
on 2024-05-09
-0.49 (-3.37%)
14.0533291
6-Month14.41
from 2024-01-03
-0.35 (-2.43%)
13.30
on 2024-02-07
0.76 5.71%
14.96
on 2024-01-08
-0.90 (-6.02%)
14.1261594
52-Week12.73
from 2023-07-03
1.33 10.45%
12.14
on 2023-10-03
1.92 15.82%
14.96
on 2024-01-08
-0.90 (-6.02%)
13.6812711410
2-Year
3-Year
5-Year
10-Year
20-Year