GAIN - GLADSTONE INVESTMENT CORPORATION\DE
13.21
0.130 0.984%
Share volume: 127,620
Last Updated: 03-12-2025
Financial Services/Diversified Investments:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$13.08
0.13
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $13.14 | $13.14 | $13.32 | $13.32 | $13.10 | $13.10 | $13.21 | $13.21 | 127,620 | $127,620.00 |
| 03-11-2025 | $13.38 | $13.38 | $13.44 | $13.44 | $13.06 | $13.06 | $13.08 | $13.08 | 173,701 | $173,701.00 |
| 03-10-2025 | $13.49 | $13.49 | $13.59 | $13.59 | $13.32 | $13.32 | $13.43 | $13.43 | 86,829 | $86,829.00 |
| 03-07-2025 | $13.30 | $13.30 | $13.53 | $13.53 | $13.26 | $13.26 | $13.50 | $13.50 | 116,695 | $116,695.00 |
| 03-06-2025 | $13.30 | $13.30 | $13.43 | $13.43 | $13.23 | $13.23 | $13.30 | $13.30 | 83,596 | $83,596.00 |
| 03-05-2025 | $13.54 | $13.54 | $13.58 | $13.58 | $13.23 | $13.23 | $13.39 | $13.39 | 153,137 | $153,137.00 |
| 03-04-2025 | $13.57 | $13.57 | $13.63 | $13.63 | $13.47 | $13.47 | $13.49 | $13.49 | 73,427 | $73,427.00 |
| 03-03-2025 | $13.82 | $13.82 | $14.01 | $14.01 | $13.62 | $13.62 | $13.69 | $13.69 | 116,849 | $116,849.00 |
| 02-28-2025 | $13.70 | $13.70 | $13.93 | $13.93 | $13.65 | $13.65 | $13.85 | $13.85 | 138,484 | $138,102.00 |
| 02-27-2025 | $13.59 | $13.59 | $13.73 | $13.73 | $13.55 | $13.55 | $13.62 | $13.62 | 89,308 | $89,308.00 |