GAIN - GLADSTONE INVESTMENT CORPORATION\DE
13.73
-0.040 -0.291%
Share volume: 82,158
Last Updated: 05-08-2025
Financial Services/Diversified Investments:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$13.77
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $13.90 | $13.90 | $13.98 | $13.98 | $13.70 | $13.70 | $13.73 | $13.73 | 82,158 | $82,158.00 |
| 05-07-2025 | $13.84 | $13.84 | $13.95 | $13.95 | $13.71 | $13.71 | $13.77 | $13.77 | 70,022 | $70,022.00 |
| 05-06-2025 | $13.78 | $13.78 | $13.86 | $13.86 | $13.67 | $13.67 | $13.82 | $13.82 | 112,445 | $112,445.00 |
| 05-05-2025 | $13.95 | $13.95 | $13.97 | $13.97 | $13.68 | $13.68 | $13.77 | $13.77 | 98,904 | $98,904.00 |
| 05-02-2025 | $13.83 | $13.83 | $14.00 | $14.00 | $13.68 | $13.68 | $13.99 | $13.99 | 117,024 | $117,024.00 |
| 05-01-2025 | $13.75 | $13.75 | $13.92 | $13.92 | $13.55 | $13.55 | $13.62 | $13.62 | 101,453 | $101,453.00 |
| 04-30-2025 | $13.88 | $13.88 | $13.90 | $13.90 | $13.67 | $13.67 | $13.75 | $13.75 | 129,415 | $129,415.00 |
| 04-29-2025 | $13.88 | $13.88 | $14.03 | $14.03 | $13.81 | $13.81 | $13.90 | $13.90 | 106,158 | $106,158.00 |
| 04-28-2025 | $13.91 | $13.91 | $14.07 | $14.07 | $13.80 | $13.80 | $13.95 | $13.95 | 82,786 | $82,786.00 |
| 04-25-2025 | $13.89 | $13.89 | $13.98 | $13.98 | $13.77 | $13.77 | $13.97 | $13.97 | 84,577 | $84,577.00 |
