Gladstone Investment Corporation - Business Development Company (GAIN)

16.15
-0.07 (-0.43%)
NASDAQ· Last Trade: Aug 1st, 3:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202616.3116.3915.9816.15193,64616.15
7/30/202616.2416.3916.0016.22150,23016.22
7/29/202616.4616.5416.1216.13149,44416.13
7/28/202616.2816.4616.2016.46178,87016.46
7/27/202616.0016.3215.9916.28172,82716.28
7/24/202615.9716.1215.7915.95174,38915.95
7/23/202616.2616.2615.9816.02157,03715.94
7/22/202616.5116.5616.2716.30168,70316.22
7/21/202616.4616.7016.3616.54168,49316.46
7/20/202616.5816.6416.1716.41179,70716.33
7/17/202616.8016.9216.4916.54145,74816.46
7/16/202616.5816.8816.3816.84173,55016.76
7/15/202616.5516.7716.5516.57179,51816.49
7/14/202616.4416.5716.3616.52171,99416.44
7/13/202616.4116.6816.3516.44263,92416.36
7/10/202616.4316.7416.4216.46227,91616.38
7/09/202616.3516.4516.1116.35311,53316.27
7/08/202616.2516.3915.8716.36478,59116.28
7/07/202615.6915.8215.5715.64133,15015.56
7/06/202615.6015.7615.5215.60165,80015.52
7/02/202615.7515.8215.4715.56121,22015.48
7/01/202615.3615.7415.3615.67156,73215.59
6/30/202615.3815.5915.3615.46171,23415.38
6/29/202615.2515.3915.2015.38210,19015.30
6/26/202614.9115.2014.9115.16187,54715.08
6/25/202614.7514.9314.7314.90173,90414.83
6/24/202614.8814.9214.6614.73179,34014.66
6/23/202614.5214.9414.5114.88216,68314.81
6/22/202614.7814.9314.7014.76208,85814.61
6/18/202614.9914.9914.6614.78528,46014.63
6/17/202615.1615.3114.8214.86249,45614.71
6/16/202615.3515.4015.1415.19190,13315.03
6/15/202615.4515.6015.2815.32230,65015.16
6/12/202615.3215.6215.2115.37191,65615.21
6/11/202615.4015.5015.3015.32197,88915.16
6/10/202615.3715.5515.3015.38174,82715.22
6/09/202615.1815.3915.1815.32230,51615.16
6/08/202615.3515.5315.0315.18364,68915.02
6/05/202615.8115.8815.1915.35246,14615.19
6/04/202615.5615.9115.5615.81244,82415.65
6/03/202615.9515.9515.5215.56169,84915.40
6/02/202615.8116.0615.8116.01170,12715.84
6/01/202615.7516.0515.5215.90254,30115.73
5/29/202615.8516.0515.7615.80241,64115.64
5/28/202615.9616.2015.8015.82425,11615.66
5/27/202615.7816.0315.7915.96216,43015.79
5/26/202615.9416.1415.7415.85248,21115.69
5/22/202616.4416.5215.8815.90245,07315.73
5/21/202616.2216.5516.1016.44207,08016.27
5/20/202616.1616.3715.9916.21324,18616.04
5/19/202616.2416.4616.0116.19338,76115.94
5/18/202616.4016.5016.1216.33279,27516.08
5/15/202616.5916.6116.2516.41278,57516.16
5/14/202616.0417.0016.0216.58704,98416.33
5/13/202617.0017.0914.6215.742,332,79015.50
5/12/202616.5016.9716.4616.92496,44416.66
5/11/202616.6816.6916.4916.49290,40716.24
5/08/202616.6416.6916.3416.66198,80516.41
5/07/202616.7316.7316.1616.51278,82516.26
5/06/202617.0517.1416.6116.71468,31816.45
5/05/202616.8217.0416.5417.00273,84016.74
5/04/202616.7316.8816.5916.83315,38316.57
5/01/202616.6016.8816.5116.82368,12216.56