Gladstone Investment Corporation - Business Development Company (GAIN)

14.92
-0.01 (-0.06%)
NASDAQ · Last Trade: Oct 28th, 10:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/27/202614.7314.9614.6214.93127,13614.93
10/26/202614.7214.7414.5814.63133,67014.63
10/23/202614.5614.7114.4614.68208,74714.68
10/22/202614.6814.9514.6714.78188,79514.70
10/21/202614.8614.8614.6714.74102,70014.66
10/20/202614.8414.9914.7614.84131,01714.76
10/19/202615.0315.0314.8014.85156,77814.77
10/16/202615.3715.4015.0415.05117,51614.97
10/15/202615.2115.4715.2115.32142,56515.24
10/14/202615.3015.3115.1015.14149,85015.06
10/13/202615.3615.4515.2415.32186,35115.24
10/12/202615.2215.4115.2115.35101,10315.27
10/09/202615.4015.4415.2215.25102,93715.17
10/08/202615.2115.4515.1715.38170,88215.30
10/07/202615.3515.3615.1015.29140,92115.21
10/06/202615.5215.5815.3815.40132,64415.32
10/05/202615.7115.8915.5215.5498,50115.46
10/02/202615.9215.9915.5815.66100,19915.58
10/01/202615.5115.7615.5115.74114,42215.65
9/30/202615.8715.9115.5515.60192,99315.52
9/29/202615.8015.9915.7215.83149,81115.74
9/28/202615.7515.8515.6215.71122,17715.62
9/25/202615.6715.8115.5115.81190,47115.72
9/24/202615.6815.7215.5515.65132,59915.57
9/23/202615.8115.8215.5415.64160,80415.56
9/22/202615.8115.8715.7015.80106,59515.71
9/21/202615.7915.9315.7115.84115,01315.75
9/18/202616.1916.1915.8115.86161,80315.69
9/17/202616.0016.3016.0016.12166,67915.95
9/16/202615.9916.0315.7015.90218,93015.73
9/15/202615.9416.0615.8115.94154,27515.77
9/14/202615.9416.1215.8216.01176,75815.84
9/11/202616.1016.2015.8715.90225,67315.73
9/10/202616.1316.2316.0316.05165,72215.88
9/09/202616.2016.2716.0716.12252,90615.95
9/08/202616.4216.5016.2016.24276,61516.07
9/04/202616.3816.5416.2916.40138,92316.23
9/03/202616.4616.5316.2316.38108,91416.21
9/02/202616.4216.4816.3216.40111,31816.23
9/01/202616.5516.6416.3516.37140,96016.20
8/31/202616.3916.7016.3816.56224,89316.39
8/28/202616.4616.6016.4116.43105,90616.26
8/27/202616.3916.5216.3416.40124,26916.23
8/26/202616.4516.5916.3616.3995,66916.22
8/25/202616.5616.6116.4116.49253,81416.32
8/24/202616.3316.5216.3316.51144,33616.34
8/21/202616.4516.4916.2816.36105,25416.19
8/20/202616.2816.3916.2016.35130,70716.18
8/19/202616.2216.5316.2016.27177,15016.10
8/18/202616.2616.4316.1616.18207,01016.01
8/17/202616.3416.3816.1516.34346,11816.09
8/14/202616.6016.7016.2316.31218,16716.06
8/13/202616.4316.6516.3816.53180,92816.28
8/12/202616.4616.6516.3616.42152,69516.17
8/11/202616.2916.6516.2816.46155,22716.21
8/10/202616.6216.6916.2216.35183,80616.10
8/07/202616.6116.8616.1016.59547,70116.34
8/06/202616.4517.0216.4516.86285,08616.60
8/05/202616.8316.8916.4016.45182,42716.20
8/04/202616.6616.8816.6116.85199,54516.59
8/03/202616.1416.8416.1116.62312,64416.37
7/31/202616.3116.3915.9816.15193,64815.90
7/30/202616.2416.3916.0016.22150,23015.97
7/29/202616.4616.5416.1216.13149,44415.88
7/28/202616.2816.4616.2016.46178,87016.21