UK markets close in 4 hours 36 minutes

Gladstone Investment Corporation (GAIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.99-0.06 (-0.43%)
At close: 04:00PM EDT
14.10 +0.11 (+0.79%)
After hours: 06:29PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202414.0214.1213.9713.9913.9981,500
24 Jun 202413.9414.0513.9114.0514.05107,700
21 Jun 202413.7814.0113.6613.8813.88249,600
20 Jun 202413.8913.9013.6613.7213.72162,800
18 Jun 202413.8713.9913.7913.8413.84104,100
18 Jun 20240.08 Dividend
17 Jun 202414.0414.1013.9514.0113.93127,900
14 Jun 202413.8814.0913.8814.0413.96113,000
13 Jun 202414.0414.1013.8913.9513.8794,000
12 Jun 202414.2214.2314.0014.0713.9966,100
11 Jun 202414.1214.1813.9914.0413.96114,600
10 Jun 202414.2714.2814.1314.2614.1881,600
07 Jun 202414.1114.3214.1014.2714.19109,600
06 Jun 202414.1414.2014.0014.1114.03110,600
05 Jun 202413.9514.1313.8714.1314.0593,800
04 Jun 202414.0714.1013.9213.9513.8781,800
03 Jun 202414.0714.1714.0114.1114.0395,100
31 May 202414.0114.1213.8714.0313.95117,400
30 May 202413.9414.0513.8913.9513.8792,100
29 May 202413.7913.9013.7613.8813.8044,500
28 May 202413.9013.9413.7513.8813.80106,100
24 May 202413.7613.9613.7513.8713.79120,000
23 May 202413.9314.0313.6713.7113.63122,500
22 May 202414.0014.0513.8113.9413.86172,600
21 May 202414.2014.2014.0314.0613.9878,200
20 May 202414.1214.1914.0814.1714.0995,800
17 May 202414.1014.1614.0914.1214.0471,400
16 May 202414.1614.2014.1214.1914.1167,600
16 May 20240.08 Dividend
15 May 202414.3514.4014.2114.2114.05113,500
14 May 202414.2714.3614.2214.3414.1855,000
13 May 202414.3514.4414.2414.2714.1198,800
10 May 202414.0914.2414.0914.2214.0693,500
09 May 202414.3914.5514.0614.0913.93169,400
08 May 202414.3214.3914.1614.1614.0075,400
07 May 202414.3514.3914.2314.3214.16101,200
06 May 202414.2514.3614.1914.3214.1680,600
03 May 202414.2814.3414.2514.3014.1449,700
02 May 202414.3014.3014.1714.2214.0649,800
01 May 202414.1914.3514.1914.2414.0888,100
30 Apr 202414.1714.3114.1514.3014.1487,700
29 Apr 202414.2714.2814.1714.2014.0472,300
26 Apr 202414.1614.2914.1514.1914.03104,400
25 Apr 202414.1214.2314.0714.1313.9775,300
24 Apr 202414.1714.2214.0914.1413.9853,400
23 Apr 202414.1814.2514.1714.2214.0682,000
22 Apr 202414.0414.2414.0014.2114.0593,000
19 Apr 202413.9014.1613.9014.0413.88111,000
18 Apr 202413.8714.0513.8113.9613.8078,900
18 Apr 20240.08 Dividend
17 Apr 202413.8914.0213.8713.9513.7186,400
16 Apr 202413.9713.9713.8013.8113.58101,500
15 Apr 202413.9214.1313.8613.8713.63103,000
12 Apr 202414.0414.1413.8513.9313.69112,200
11 Apr 202414.0814.1213.9014.0513.81124,600
10 Apr 202413.9014.1613.8314.1213.88155,600
09 Apr 202413.8713.9713.8313.9413.7065,000
08 Apr 202413.9013.9413.7813.8513.6181,100
05 Apr 202413.8113.9613.8013.8613.6281,000
04 Apr 202413.9214.0013.7513.7813.5598,500
03 Apr 202413.8714.0413.8713.9213.6886,700
02 Apr 202413.9414.0013.8013.8413.61157,000
01 Apr 202414.2514.2513.9914.0313.79140,600
28 Mar 202414.1914.3814.1914.2313.99160,200
27 Mar 202414.0014.2014.0014.1513.91146,400
26 Mar 202413.8413.9813.8413.9613.7289,400
25 Mar 202413.8213.9613.7613.8413.61118,700
22 Mar 202413.9413.9613.7513.7913.56126,600
21 Mar 202413.8413.9713.7413.9413.7092,500
20 Mar 202413.8213.9313.7213.8713.6395,600
20 Mar 20240.08 Dividend
19 Mar 202413.9514.0113.8513.9013.59148,400
18 Mar 202413.9714.0813.8113.9613.6482,200
15 Mar 202413.9213.9913.8713.9213.60143,000
14 Mar 202414.2414.2413.8213.8313.52117,900
13 Mar 202414.1014.2714.0714.1813.8678,500
12 Mar 202414.0814.1313.9714.1213.8094,200
11 Mar 202413.9514.1513.9414.0113.69121,800
08 Mar 202414.0014.1213.9214.0613.74106,900
07 Mar 202413.9013.9913.7613.9013.59106,900
06 Mar 202413.6313.8313.5713.8213.5189,100
05 Mar 202413.7013.8013.6013.6313.3295,900
04 Mar 202413.7713.8113.6013.6813.37136,000
01 Mar 202413.8213.8213.5713.7613.45147,100
29 Feb 202413.8814.0013.6413.7613.45214,000
28 Feb 202414.1714.2413.8213.8813.57163,800
27 Feb 202414.2614.2614.0814.2113.89100,000
26 Feb 202414.4314.4314.1414.2013.88105,700
23 Feb 202414.4014.4114.1414.2813.9699,200
22 Feb 202414.5714.7514.2814.3614.03734,100
21 Feb 202414.1214.6614.1014.6414.31675,300
20 Feb 202414.4014.4414.1714.1713.85161,600
20 Feb 20240.08 Dividend
16 Feb 202414.1714.5114.0714.5014.09772,000
15 Feb 202413.8314.2913.8314.2413.84465,400
14 Feb 202413.8713.8913.7013.8513.46152,100
13 Feb 202414.0014.0013.7013.7213.34169,400
12 Feb 202413.8714.0413.8513.9713.58154,900
09 Feb 202413.7013.9313.6613.8713.48228,800
08 Feb 202413.5013.6313.4513.6213.24167,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...