The highest closing price for Gladstone Investment (GAIN) last month was $13.80, on November 15. It was up 0.3% for the month. The latest price is $13.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $13.62 | $13.90 | $13.55 | $13.66 | 124,101 |
November 27 2024 | $13.42 | $13.57 | $13.36 | $13.52 | 95,008 |
November 26 2024 | $13.30 | $13.42 | $13.20 | $13.39 | 94,089 |
November 25 2024 | $13.37 | $13.41 | $13.26 | $13.31 | 142,330 |
November 22 2024 | $13.50 | $13.52 | $13.31 | $13.37 | 134,351 |
November 21 2024 | $13.60 | $13.65 | $13.38 | $13.50 | 132,938 |
November 20 2024 | $13.59 | $13.65 | $13.45 | $13.48 | 104,010 |
November 19 2024 | $13.65 | $13.80 | $13.57 | $13.62 | 147,742 |
November 18 2024 | $13.75 | $13.86 | $13.64 | $13.69 | 179,889 |
November 15 2024 | $13.76 | $13.80 | $13.60 | $13.80 | 87,252 |
November 14 2024 | $13.76 | $13.76 | $13.53 | $13.59 | 105,718 |
November 13 2024 | $13.41 | $13.67 | $13.37 | $13.62 | 117,209 |
November 12 2024 | $13.44 | $13.51 | $13.31 | $13.45 | 83,216 |
November 11 2024 | $13.31 | $13.57 | $13.29 | $13.44 | 163,305 |
November 08 2024 | $13.42 | $13.43 | $13.07 | $13.31 | 262,435 |
November 07 2024 | $13.51 | $13.85 | $13.49 | $13.72 | 139,503 |
November 06 2024 | $13.34 | $13.55 | $13.24 | $13.53 | 113,309 |
November 05 2024 | $13.10 | $13.34 | $13.10 | $13.32 | 61,618 |
November 04 2024 | $13.38 | $13.41 | $12.97 | $13.09 | 175,450 |
November 01 2024 | $13.62 | $13.72 | $13.41 | $13.41 | 155,843 |
Daily pricing data for Gladstone Investment dates back to 6/23/2005, and may be incomplete.
