Gladstone Investment Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Gladstone Investment Corporation	NASDAQ:GAIN	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.06	0.42%	14.19	13.96	14.25

High Price	Low Price	Open Price	Shares Traded	Last Trade
14.29	14.15	14.16	104,426	01:00:00

Gladstone Investment (GAIN) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
26 Apr 2024	14.19	0.06	0.42%	14.15	14.29	104,389
25 Apr 2024	14.13	-0.01	-0.07%	14.07	14.23	75,259
24 Apr 2024	14.14	-0.08	-0.56%	14.09	14.22	53,434
23 Apr 2024	14.22	0.01	0.07%	14.165	14.25	81,983
22 Apr 2024	14.21	0.17	1.21%	14.00	14.24	92,980
19 Apr 2024	14.04	0.08	0.57%	13.90	14.16	111,030
18 Apr 2024	13.96	0.01	0.07%	13.81	14.05	78,876
17 Apr 2024	13.95	0.14	1.01%	13.87	14.02	86,454
16 Apr 2024	13.81	-0.06	-0.43%	13.80	13.97	101,535
15 Apr 2024	13.87	-0.06	-0.39%	13.86	14.127	102,974
12 Apr 2024	13.925	-0.13	-0.89%	13.85	14.14	112,172
11 Apr 2024	14.05	-0.07	-0.50%	13.90	14.12	124,710
10 Apr 2024	14.12	0.18	1.29%	13.83	14.16	155,596
09 Apr 2024	13.94	0.09	0.65%	13.83	13.97	64,958
08 Apr 2024	13.85	-0.01	-0.07%	13.78	13.94	81,114
05 Apr 2024	13.86	0.08	0.58%	13.80	13.96	80,972
04 Apr 2024	13.78	-0.14	-1.01%	13.7501	14.00	98,202
03 Apr 2024	13.92	0.08	0.58%	13.87	14.04	86,684
02 Apr 2024	13.84	-0.19	-1.35%	13.80	14.00	156,973
01 Apr 2024	14.03	-0.20	-1.41%	13.99	14.25	140,595
28 Mar 2024	14.23	0.08	0.57%	14.19	14.38	160,170
27 Mar 2024	14.15	0.19	1.36%	14.00	14.20	146,460

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	13.90	14.29	13.90	14.14	82,937	0.29	2.09%
1 Month	14.25	14.29	13.7501	13.98	99,290	-0.06	-0.42%
3 Months	14.08	14.7492	13.30	14.07	162,313	0.11	0.78%
6 Months	13.03	14.96	13.00	14.25	183,255	1.16	8.90%
1 Year	13.35	14.96	12.14	13.79	145,568	0.84	6.29%
3 Years	14.05	17.15	11.40	14.17	128,488	0.14	1.00%
5 Years	12.31	17.15	6.43	12.58	152,912	1.88	15.27%