S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Gladstone Investment Corporation (GAINZ)
Gladstone Investment Corporation (GAINZ) Historical

GAINZ Gladstone Investment Corporation

22.93

0.00 (0.00%)

Pre Market

Last Updated: 03:00:00

Delayed by 15 minutes

GAINZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	22.93	-0.03	-0.15%	22.99	23.0093	22.93	1,379
May 24 2024	22.9645	0.15	0.68%	22.88	22.9645	22.88	504
May 23 2024	22.81	-0.18	-0.78%	22.81	22.94	22.81	2,954
May 22 2024	22.99	-0.06	-0.26%	23.02	23.05	22.99	395
May 21 2024	23.05	0.10	0.44%	22.96	23.05	22.93	1,080
May 20 2024	22.95	-0.05	-0.22%	22.99	23.06	22.90	3,146
May 17 2024	23.00	-0.05	-0.22%	23.07	23.07	22.90	301
May 16 2024	23.05	0.05	0.22%	22.81	23.07	22.81	1,999
May 15 2024	23.00	0.11	0.48%	22.91	23.015	22.91	3,195
May 14 2024	22.89	0.07	0.31%	22.77	22.9665	22.77	2,990
May 13 2024	22.82	0.10	0.44%	22.72	22.86	22.68	2,659
May 10 2024	22.7199	0.04	0.18%	22.68	22.7199	22.65	2,615
May 09 2024	22.68	0.04	0.18%	22.64	22.6852	22.631	3,099
May 08 2024	22.64	-0.08	-0.35%	22.65	22.68	22.565	2,514
May 07 2024	22.7199	0.03	0.13%	22.60	22.7199	22.60	1,925
May 06 2024	22.69	0.09	0.40%	22.66	22.69	22.60	1,182
May 03 2024	22.60	-0.04	-0.18%	22.66	22.66	22.5381	5,728
May 02 2024	22.64	-0.01	-0.04%	22.60	22.64	22.55	3,881
May 01 2024	22.65	-0.06	-0.26%	22.61	22.68	22.58	5,057
Apr 30 2024	22.71	0.06	0.26%	22.61	22.71	22.59	8,148
Apr 29 2024	22.65	0.05	0.22%	22.60	22.7099	22.55	3,070
Apr 26 2024	22.60	0.00	0.00%	22.60	22.60	22.58	82
Apr 25 2024	22.60	-0.04	-0.18%	22.50	22.60	22.50	1,257
Apr 24 2024	22.64	-0.16	-0.70%	22.77	22.77	22.52	4,235
Apr 23 2024	22.80	0.20	0.88%	22.58	22.80	22.58	2,624
Apr 22 2024	22.60	0.08	0.36%	22.53	22.60	22.53	1,199
Apr 19 2024	22.52	0.07	0.31%	22.55	22.55	22.45	4,056
Apr 18 2024	22.45	-0.10	-0.44%	22.50	22.57	22.45	2,528
Apr 17 2024	22.55	0.00	0.00%	22.51	22.55	22.51	208
Apr 16 2024	22.55	0.03	0.13%	22.49	22.64	22.47	2,421
Apr 15 2024	22.52	-0.22	-0.97%	22.65	22.675	22.52	4,054
Apr 12 2024	22.74	-0.12	-0.52%	22.65	22.74	22.65	1,769
Apr 11 2024	22.86	0.02	0.09%	22.84	22.9149	22.84	1,388
Apr 10 2024	22.84	-0.19	-0.83%	22.84	22.84	22.84	1,326
Apr 09 2024	23.03	-0.01	-0.03%	23.03	23.04	23.03	166
Apr 08 2024	23.0367	0.00	0.00%	22.97	23.0367	22.97	50
Apr 05 2024	23.0367	0.08	0.33%	22.97	23.07	22.97	4,427
Apr 04 2024	22.96	-0.01	-0.04%	22.97	22.97	22.95	494
Apr 03 2024	22.9699	0.00	0.00%	22.9613	22.97	22.95	1,696
Apr 02 2024	22.97	0.09	0.39%	22.88	22.97	22.88	904
Apr 01 2024	22.88	-0.11	-0.48%	22.99	22.99	22.88	8,396
Mar 28 2024	22.99	0.00	0.00%	22.9301	22.99	22.93	3,554
Mar 27 2024	22.99	0.06	0.26%	22.99	22.99	22.99	521
Mar 26 2024	22.93	-0.06	-0.26%	23.04	23.04	22.93	332
Mar 25 2024	22.99	0.00	0.00%	23.04	23.04	22.88	83
Mar 22 2024	22.99	0.01	0.04%	23.02	23.02	22.99	1,826
Mar 21 2024	22.98	0.03	0.13%	23.02	23.08	22.98	3,200
Mar 20 2024	22.95	-0.01	-0.04%	22.97	22.97	22.79	12,923
Mar 19 2024	22.96	0.05	0.22%	22.90	23.07	22.90	9,222
Mar 18 2024	22.91	0.07	0.31%	22.86	22.9441	22.78	3,596
Mar 15 2024	22.84	0.08	0.35%	22.75	22.86	22.73	10,425
Mar 14 2024	22.76	-0.08	-0.35%	22.82	22.82	22.75	11,180
Mar 13 2024	22.8394	0.00	0.00%	22.82	22.86	22.79	8,225
Mar 12 2024	22.8394	-0.03	-0.13%	22.87	22.87	22.785	4,805
Mar 11 2024	22.87	0.10	0.44%	22.80	22.8996	22.80	4,139
Mar 08 2024	22.77	0.06	0.26%	22.75	22.78	22.75	1,470
Mar 07 2024	22.71	-0.04	-0.18%	22.79	22.79	22.70	1,431
Mar 06 2024	22.75	0.09	0.40%	22.74	22.80	22.67	1,743
Mar 05 2024	22.66	0.08	0.35%	22.60	22.72	22.60	1,979
Mar 04 2024	22.58	-0.02	-0.09%	22.56	22.58	22.56	870
Mar 01 2024	22.60	-0.04	-0.18%	22.65	22.75	22.5401	12,883
Feb 29 2024	22.64	-0.03	-0.13%	22.62	22.65	22.561	9,564

Gladstone Investment

Numinus Wellness

Societe Generale Effekten

BNP Paribas Issuance

Barclays Bank Plc Capped...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions