Gladstone Investment Corporation - Business Development Company (GAIN)

15.58
-0.02 (-0.13%)
NASDAQ · Last Trade: Oct 1st, 12:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202615.8715.9115.5515.60192,99315.60
9/29/202615.8015.9915.7215.83149,81115.83
9/28/202615.7515.8515.6215.71122,17715.71
9/25/202615.6715.8115.5115.81190,47115.81
9/24/202615.6815.7215.5515.65132,59915.65
9/23/202615.8115.8215.5415.64160,80415.64
9/22/202615.8115.8715.7015.80106,59515.80
9/21/202615.7915.9315.7115.84115,01315.84
9/18/202616.1916.1915.8115.86161,80315.78
9/17/202616.0016.3016.0016.12166,67916.04
9/16/202615.9916.0315.7015.90218,93015.82
9/15/202615.9416.0615.8115.94154,30515.86
9/14/202615.9416.1215.8216.01176,75815.93
9/11/202616.1016.2015.8715.90225,67315.82
9/10/202616.1316.2316.0316.05165,72215.97
9/09/202616.2016.2716.0716.12252,90616.04
9/08/202616.4216.5016.2016.24276,61516.16
9/04/202616.3816.5416.2916.40138,92316.32
9/03/202616.4616.5316.2316.38108,91416.30
9/02/202616.4216.4816.3216.40111,31816.32
9/01/202616.5516.6416.3516.37140,96016.29
8/31/202616.3916.7016.3816.56224,89316.48
8/28/202616.4616.6016.4116.43105,90616.35
8/27/202616.3916.5216.3416.40124,26916.32
8/26/202616.4516.5916.3616.3995,66916.31
8/25/202616.5616.6116.4116.49253,81416.41
8/24/202616.3316.5216.3316.51144,33616.43
8/21/202616.4516.4916.2816.36105,25416.28
8/20/202616.2816.3916.2016.35130,70716.27
8/19/202616.2216.5316.2016.27177,15016.19
8/18/202616.2616.4316.1616.18207,01016.10
8/17/202616.3416.3816.1516.34346,11816.18
8/14/202616.6016.7016.2316.31218,16716.15
8/13/202616.4316.6516.3816.53180,92816.37
8/12/202616.4616.6516.3616.42152,69516.26
8/11/202616.2916.6516.2816.46155,22716.30
8/10/202616.6216.6916.2216.35183,80616.19
8/07/202616.6116.8616.1016.59547,70116.43
8/06/202616.4517.0216.4516.86285,08616.69
8/05/202616.8316.8916.4016.45182,42716.29
8/04/202616.6616.8816.6116.85199,54516.68
8/03/202616.1416.8416.1116.62312,64416.46
7/31/202616.3116.3915.9816.15193,64815.99
7/30/202616.2416.3916.0016.22150,23016.06
7/29/202616.4616.5416.1216.13149,44415.97
7/28/202616.2816.4616.2016.46178,87016.30
7/27/202616.0016.3215.9916.28172,82716.12
7/24/202615.9716.1215.7915.95174,38915.79
7/23/202616.2616.2615.9816.02157,03715.78
7/22/202616.5116.5616.2716.30168,70316.06
7/21/202616.4616.7016.3616.54168,49316.29
7/20/202616.5816.6416.1716.41179,70716.17
7/17/202616.8016.9216.4916.54145,74816.29
7/16/202616.5816.8816.3816.84173,55016.59
7/15/202616.5516.7716.5516.57179,51816.32
7/14/202616.4416.5716.3616.52171,99416.27
7/13/202616.4116.6816.3516.44263,92416.20
7/10/202616.4316.7416.4216.46227,91616.22
7/09/202616.3516.4516.1116.35312,14716.11
7/08/202616.2516.3915.8716.36478,59116.12
7/07/202615.6915.8215.5715.64133,25015.41
7/06/202615.6015.7615.5215.60165,80015.37
7/02/202615.7515.8215.4715.56121,22015.33
7/01/202615.3615.7415.3615.67156,73215.44