Gladstone Investment Corporation - Business Development Company (GAIN)

16.56
+0.13 (0.79%)
NASDAQ· Last Trade: Sep 1st, 3:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202616.3916.7016.3816.56224,89316.56
8/28/202616.4616.6016.4116.43105,90616.43
8/27/202616.3916.5216.3416.40124,26916.40
8/26/202616.4516.5916.3616.3995,66916.39
8/25/202616.5616.6116.4116.49253,81416.49
8/24/202616.3316.5216.3316.51144,33616.51
8/21/202616.4516.4916.2816.36105,25416.36
8/20/202616.2816.3916.2016.35130,70716.35
8/19/202616.2216.5316.2016.27177,15016.27
8/18/202616.2616.4316.1616.18207,01016.18
8/17/202616.3416.3816.1516.34346,11816.26
8/14/202616.6016.7016.2316.31218,16716.23
8/13/202616.4316.6516.3816.53180,92816.45
8/12/202616.4616.6516.3616.42152,69516.34
8/11/202616.2916.6516.2816.46155,22716.38
8/10/202616.6216.6916.2216.35183,80616.27
8/07/202616.6116.8616.1016.59547,70116.51
8/06/202616.4517.0216.4516.86285,08616.78
8/05/202616.8316.8916.4016.45182,42716.37
8/04/202616.6616.8816.6116.85199,54516.77
8/03/202616.1416.8416.1116.62312,64416.54
7/31/202616.3116.3915.9816.15193,64816.07
7/30/202616.2416.3916.0016.22150,23016.14
7/29/202616.4616.5416.1216.13149,44416.05
7/28/202616.2816.4616.2016.46178,87016.38
7/27/202616.0016.3215.9916.28172,82716.20
7/24/202615.9716.1215.7915.95174,38915.87
7/23/202616.2616.2615.9816.02157,03715.86
7/22/202616.5116.5616.2716.30168,70316.14
7/21/202616.4616.7016.3616.54168,49316.38
7/20/202616.5816.6416.1716.41179,70716.25
7/17/202616.8016.9216.4916.54145,74816.38
7/16/202616.5816.8816.3816.84173,55016.67
7/15/202616.5516.7716.5516.57179,51816.41
7/14/202616.4416.5716.3616.52171,99416.36
7/13/202616.4116.6816.3516.44263,92416.28
7/10/202616.4316.7416.4216.46227,91616.30
7/09/202616.3516.4516.1116.35312,14716.19
7/08/202616.2516.3915.8716.36478,59116.20
7/07/202615.6915.8215.5715.64133,25015.49
7/06/202615.6015.7615.5215.60165,80015.45
7/02/202615.7515.8215.4715.56121,22015.41
7/01/202615.3615.7415.3615.67156,73215.52
6/30/202615.3815.5915.3615.46171,23415.31
6/29/202615.2515.3915.2015.38210,19015.23
6/26/202614.9115.2014.9115.16187,54715.01
6/25/202614.7514.9314.7314.90173,90414.75
6/24/202614.8814.9214.6614.73179,34014.58
6/23/202614.5214.9414.5114.88216,68314.73
6/22/202614.7814.9314.7014.76208,85814.54
6/18/202614.9914.9914.6614.78528,46014.55
6/17/202615.1615.3114.8214.86249,45614.63
6/16/202615.3515.4015.1415.19190,13314.96
6/15/202615.4515.6015.2815.32230,65015.09
6/12/202615.3215.6215.2115.37191,65615.14
6/11/202615.4015.5015.3015.32197,88915.09
6/10/202615.3715.5515.3015.38174,82715.15
6/09/202615.1815.3915.1815.32230,51615.09
6/08/202615.3515.5315.0315.18364,68914.95
6/05/202615.8115.8815.1915.35246,14615.12
6/04/202615.5615.9115.5615.81244,82415.57
6/03/202615.9515.9515.5215.56169,84915.32
6/02/202615.8116.0615.8116.01170,12715.77
6/01/202615.7516.0515.5215.90254,30115.66