Gladstone Investment Corporation - Business Development Company (GAIN)

16.82
+0.21 (1.26%)
NASDAQ · Last Trade: May 2nd, 5:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gladstone Investment Corporation - Business Development Company (GAIN)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202616.6016.8816.5116.82368,11916.82
4/30/202616.3016.7016.3016.61276,46916.61
4/29/202616.2216.3316.1316.32335,48516.32
4/28/202616.3316.5015.7816.22380,46616.22
4/27/202616.2516.9416.2516.43569,41916.43
4/24/202616.1516.3515.9916.28330,26716.28
4/23/202616.3516.3916.1616.25388,34616.16
4/22/202616.0216.5415.9516.39622,93916.31
4/21/202615.8816.0615.7915.95338,06915.87
4/20/202615.7415.9915.7415.89388,64815.81
4/17/202615.5216.0015.4715.94607,41015.86
4/16/202615.3515.5615.2715.50377,26915.42
4/15/202615.1915.4315.1215.36425,32215.28
4/14/202615.0015.2015.0015.14284,50715.07
4/13/202614.6015.0414.6015.01272,96514.94
4/10/202614.5514.7114.4614.67158,59014.60
4/09/202614.7514.8114.5314.53185,90514.46
4/08/202614.9014.9514.6614.73300,05514.66
4/07/202614.6014.7514.5414.66268,06014.59
4/06/202614.3414.6714.3414.64224,86214.57
4/02/202614.1614.4414.1414.38239,55314.31
4/01/202614.2214.3713.9914.34243,18214.27
3/31/202614.2614.3314.0514.20259,27614.13
3/30/202613.8414.1913.8414.15371,90814.08
3/27/202614.1714.2513.8013.81481,14113.74
3/26/202614.3314.5214.1914.23343,36114.16
3/25/202614.1314.3714.0914.34317,81714.27
3/24/202614.1114.2914.0614.06384,90713.99
3/23/202613.8914.3313.7514.25528,49314.18
3/20/202614.4614.5014.0414.05780,84813.90
3/19/202614.3514.4714.2614.42424,84814.27
3/18/202614.2714.5414.2614.46451,81014.31
3/17/202614.0414.3814.0414.35554,37814.20
3/16/202614.0514.1013.8713.97474,58513.82
3/13/202614.2014.4513.9714.02755,83213.87
3/12/202613.5714.2813.3814.051,584,42713.90
3/11/202613.5913.7213.5413.65210,35013.51
3/10/202613.4613.6613.3613.60275,16513.46
3/09/202613.4213.5113.1113.48250,21413.34
3/06/202613.6513.6513.4613.50277,22513.36
3/05/202613.7213.9213.6913.71175,54713.56
3/04/202613.7113.9113.6813.80191,35413.65
3/03/202613.7113.8813.6513.74187,28013.59
3/02/202613.5913.9513.4713.83267,81913.68
2/27/202613.9514.1413.6613.69330,77413.54
2/26/202614.1114.1213.8914.03223,64113.88
2/25/202613.9314.1513.8014.13145,24313.98
2/24/202613.8013.8813.7613.87170,79213.72
2/23/202613.8213.9413.7513.83177,10213.68
2/20/202613.7813.8213.6413.82164,38513.67
2/19/202613.9013.9013.7113.79148,05013.64
2/18/202613.8013.9313.7313.88142,17913.73
2/17/202613.9813.9813.7813.85206,39513.62
2/13/202613.9914.0313.8013.98168,74013.75
2/12/202614.0214.1013.8813.92149,37213.69
2/11/202613.9514.0313.8013.96163,39713.73
2/10/202613.9313.9713.8213.92146,07613.69
2/09/202613.8713.9713.7813.94121,30313.71
2/06/202613.8913.9513.8113.89180,36013.66
2/05/202613.9613.9713.7113.86321,12113.63
2/04/202613.9014.2913.8114.04511,25213.81
2/03/202613.8513.9013.6013.74247,66213.52
2/02/202613.8013.9013.6113.85242,86413.62