Skip to main content

Gladstone Investment Corporation - Business Development Company (NQ:GAIN)

13.75 +0.02 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 13.90 13.98 13.70 13.73 82,219 -0.04(-0.29%)
May 07, 2025 13.84 13.95 13.71 13.77 70,020 -0.05(-0.36%)
May 06, 2025 13.78 13.86 13.67 13.82 112,435 +0.05(+0.36%)
May 05, 2025 13.95 13.97 13.68 13.77 98,822 -0.22(-1.57%)
May 02, 2025 13.83 14.00 13.68 13.99 117,024 +0.37(+2.72%)
May 01, 2025 13.75 13.92 13.55 13.62 101,442 -0.13(-0.95%)
Apr 30, 2025 13.88 13.90 13.67 13.75 129,414 -0.15(-1.08%)
Apr 29, 2025 13.88 14.03 13.81 13.90 106,158 -0.05(-0.36%)
Apr 28, 2025 13.91 14.07 13.80 13.95 79,786 -0.02(-0.14%)
Apr 25, 2025 13.89 13.98 13.77 13.97 84,577 +0.08(+0.58%)
Apr 24, 2025 13.59 13.93 13.59 13.89 102,639 +0.26(+1.91%)
Apr 23, 2025 13.65 13.70 13.50 13.63 79,876 +0.19(+1.41%)
Apr 22, 2025 13.58 13.73 13.24 13.44 127,662 -0.11(-0.81%)
Apr 21, 2025 13.66 13.80 13.43 13.55 133,046 -0.26(-1.88%)
Apr 17, 2025 13.72 13.95 13.70 13.81 153,032 +0.20(+1.46%)
Apr 16, 2025 13.58 13.70 13.39 13.61 115,721 -0.02(-0.15%)
Apr 15, 2025 13.32 13.70 13.24 13.63 177,695 +0.25(+1.86%)
Apr 14, 2025 13.28 13.52 13.08 13.38 145,679 +0.21(+1.58%)
Apr 11, 2025 12.63 13.18 12.56 13.17 160,211 +0.55(+4.33%)
Apr 10, 2025 13.01 13.01 12.32 12.63 186,452 -0.36(-2.76%)
Apr 09, 2025 11.78 13.07 11.58 12.98 316,831 +1.28(+10.96%)
Apr 08, 2025 12.05 12.42 11.58 11.70 221,622 -0.13(-1.09%)
Apr 07, 2025 11.86 12.23 11.35 11.83 333,752 -0.48(-3.88%)
Apr 04, 2025 13.08 13.08 12.28 12.31 309,110 -0.91(-6.92%)
Apr 03, 2025 13.28 13.40 13.20 13.22 143,967 -0.23(-1.70%)
Apr 02, 2025 13.37 13.46 13.33 13.45 80,988 +0.07(+0.52%)
Apr 01, 2025 13.28 13.46 13.27 13.38 134,440 +0.10(+0.75%)
Mar 31, 2025 13.51 13.51 13.26 13.28 157,448 -0.24(-1.76%)
Mar 28, 2025 13.52 13.60 13.49 13.52 82,598 -0.02(-0.15%)
Mar 27, 2025 13.46 13.58 13.44 13.54 52,210 +0.08(+0.59%)
Mar 26, 2025 13.56 13.59 13.46 13.46 113,344 -0.09(-0.66%)
Mar 25, 2025 13.42 13.56 13.42 13.55 88,564 +0.15(+1.11%)
Mar 24, 2025 13.37 13.42 13.32 13.40 84,713 +0.08(+0.60%)
Mar 21, 2025 13.40 13.49 13.16 13.32 288,656 -0.17(-1.25%)
Mar 20, 2025 13.34 13.49 13.33 13.49 69,211 +0.08(+0.59%)
Mar 19, 2025 13.34 13.50 13.33 13.41 87,983 -0.01(-0.07%)
Mar 18, 2025 13.38 13.48 13.30 13.42 151,375 +0.10(+0.74%)
Mar 17, 2025 13.17 13.36 13.16 13.32 144,908 +0.29(+2.20%)
Mar 14, 2025 13.05 13.14 13.02 13.04 143,058 +0.11(+0.84%)
Mar 13, 2025 13.12 13.15 12.92 12.93 92,238 -0.13(-0.98%)
Mar 12, 2025 12.99 13.17 12.95 13.06 129,412 +0.13(+0.99%)
Mar 11, 2025 13.22 13.28 12.90 12.93 175,742 -0.35(-2.61%)
Mar 10, 2025 13.33 13.43 13.17 13.27 87,249 -0.07(-0.52%)
Mar 07, 2025 13.15 13.37 13.11 13.34 118,066 +0.20(+1.50%)
Mar 06, 2025 13.15 13.27 13.08 13.15 84,568 -0.09(-0.67%)
Mar 05, 2025 13.38 13.42 13.08 13.23 153,962 -0.10(-0.74%)
Mar 04, 2025 13.41 13.47 13.31 13.33 74,201 -0.20(-1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.