Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,600.84 +800.11 (+1.27%) CMC Crypto 200
1,391.33 -5.20 (-0.37%)
Gladstone Investment Corporation (GAIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.16 | 14.29 | 14.15 | 14.19 | 14.19 | 104,400 |
| 25 Apr 2024 | 14.12 | 14.23 | 14.07 | 14.13 | 14.13 | 75,300 |
| 24 Apr 2024 | 14.17 | 14.22 | 14.09 | 14.14 | 14.14 | 53,400 |
| 23 Apr 2024 | 14.18 | 14.25 | 14.17 | 14.22 | 14.22 | 82,000 |
| 22 Apr 2024 | 14.04 | 14.24 | 14.00 | 14.21 | 14.21 | 93,000 |
| 19 Apr 2024 | 13.90 | 14.16 | 13.90 | 14.04 | 14.04 | 111,000 |
| 18 Apr 2024 | 13.87 | 14.05 | 13.81 | 13.96 | 13.96 | 78,900 |
| 18 Apr 2024 | 0.08 Dividend | |||||
| 17 Apr 2024 | 13.89 | 14.02 | 13.87 | 13.95 | 13.87 | 86,400 |
| 16 Apr 2024 | 13.97 | 13.97 | 13.80 | 13.81 | 13.73 | 101,500 |
| 15 Apr 2024 | 13.92 | 14.13 | 13.86 | 13.87 | 13.79 | 103,000 |
| 12 Apr 2024 | 14.04 | 14.14 | 13.85 | 13.93 | 13.85 | 112,200 |
| 11 Apr 2024 | 14.08 | 14.12 | 13.90 | 14.05 | 13.97 | 124,600 |
| 10 Apr 2024 | 13.90 | 14.16 | 13.83 | 14.12 | 14.04 | 155,600 |
| 09 Apr 2024 | 13.87 | 13.97 | 13.83 | 13.94 | 13.86 | 65,000 |
| 08 Apr 2024 | 13.90 | 13.94 | 13.78 | 13.85 | 13.77 | 81,100 |
| 05 Apr 2024 | 13.81 | 13.96 | 13.80 | 13.86 | 13.78 | 81,000 |
| 04 Apr 2024 | 13.92 | 14.00 | 13.75 | 13.78 | 13.70 | 98,500 |
| 03 Apr 2024 | 13.87 | 14.04 | 13.87 | 13.92 | 13.84 | 86,700 |
| 02 Apr 2024 | 13.94 | 14.00 | 13.80 | 13.84 | 13.76 | 157,000 |
| 01 Apr 2024 | 14.25 | 14.25 | 13.99 | 14.03 | 13.95 | 140,600 |
| 28 Mar 2024 | 14.19 | 14.38 | 14.19 | 14.23 | 14.15 | 160,200 |
| 27 Mar 2024 | 14.00 | 14.20 | 14.00 | 14.15 | 14.07 | 146,400 |
| 26 Mar 2024 | 13.84 | 13.98 | 13.84 | 13.96 | 13.88 | 89,400 |
| 25 Mar 2024 | 13.82 | 13.96 | 13.76 | 13.84 | 13.76 | 118,700 |
| 22 Mar 2024 | 13.94 | 13.96 | 13.75 | 13.79 | 13.71 | 126,600 |
| 21 Mar 2024 | 13.84 | 13.97 | 13.74 | 13.94 | 13.86 | 92,500 |
| 20 Mar 2024 | 13.82 | 13.93 | 13.72 | 13.87 | 13.79 | 95,600 |
| 20 Mar 2024 | 0.08 Dividend | |||||
| 19 Mar 2024 | 13.95 | 14.01 | 13.85 | 13.90 | 13.74 | 148,400 |
| 18 Mar 2024 | 13.97 | 14.08 | 13.81 | 13.96 | 13.80 | 82,200 |
| 15 Mar 2024 | 13.92 | 13.99 | 13.87 | 13.92 | 13.76 | 143,000 |
| 14 Mar 2024 | 14.24 | 14.24 | 13.82 | 13.83 | 13.67 | 117,900 |
| 13 Mar 2024 | 14.10 | 14.27 | 14.07 | 14.18 | 14.02 | 78,500 |
| 12 Mar 2024 | 14.08 | 14.13 | 13.97 | 14.12 | 13.96 | 94,200 |
| 11 Mar 2024 | 13.95 | 14.15 | 13.94 | 14.01 | 13.85 | 121,800 |
| 08 Mar 2024 | 14.00 | 14.12 | 13.92 | 14.06 | 13.90 | 106,900 |
| 07 Mar 2024 | 13.90 | 13.99 | 13.76 | 13.90 | 13.74 | 106,900 |
| 06 Mar 2024 | 13.63 | 13.83 | 13.57 | 13.82 | 13.66 | 89,100 |
| 05 Mar 2024 | 13.70 | 13.80 | 13.60 | 13.63 | 13.47 | 95,900 |
| 04 Mar 2024 | 13.77 | 13.81 | 13.60 | 13.68 | 13.52 | 136,000 |
| 01 Mar 2024 | 13.82 | 13.82 | 13.57 | 13.76 | 13.60 | 147,100 |
| 29 Feb 2024 | 13.88 | 14.00 | 13.64 | 13.76 | 13.60 | 214,000 |
| 28 Feb 2024 | 14.17 | 14.24 | 13.82 | 13.88 | 13.72 | 163,800 |
| 27 Feb 2024 | 14.26 | 14.26 | 14.08 | 14.21 | 14.05 | 100,000 |
| 26 Feb 2024 | 14.43 | 14.43 | 14.14 | 14.20 | 14.04 | 105,700 |
| 23 Feb 2024 | 14.40 | 14.41 | 14.14 | 14.28 | 14.12 | 99,200 |
| 22 Feb 2024 | 14.57 | 14.75 | 14.28 | 14.36 | 14.20 | 734,100 |
| 21 Feb 2024 | 14.12 | 14.66 | 14.10 | 14.64 | 14.47 | 675,300 |
| 20 Feb 2024 | 14.40 | 14.44 | 14.17 | 14.17 | 14.01 | 161,600 |
| 20 Feb 2024 | 0.08 Dividend | |||||
| 16 Feb 2024 | 14.17 | 14.51 | 14.07 | 14.50 | 14.25 | 772,000 |
| 15 Feb 2024 | 13.83 | 14.29 | 13.83 | 14.24 | 14.00 | 465,400 |
| 14 Feb 2024 | 13.87 | 13.89 | 13.70 | 13.85 | 13.62 | 152,100 |
| 13 Feb 2024 | 14.00 | 14.00 | 13.70 | 13.72 | 13.49 | 169,400 |
| 12 Feb 2024 | 13.87 | 14.04 | 13.85 | 13.97 | 13.73 | 154,900 |
| 09 Feb 2024 | 13.70 | 13.93 | 13.66 | 13.87 | 13.64 | 228,800 |
| 08 Feb 2024 | 13.50 | 13.63 | 13.45 | 13.62 | 13.39 | 167,600 |
| 07 Feb 2024 | 13.93 | 13.98 | 13.30 | 13.48 | 13.25 | 414,500 |
| 06 Feb 2024 | 14.02 | 14.05 | 13.83 | 13.96 | 13.72 | 122,300 |
| 05 Feb 2024 | 14.03 | 14.06 | 13.83 | 14.02 | 13.78 | 146,600 |
| 02 Feb 2024 | 14.08 | 14.18 | 14.02 | 14.08 | 13.84 | 183,200 |
| 01 Feb 2024 | 14.41 | 14.41 | 13.87 | 14.09 | 13.85 | 329,300 |
| 31 Jan 2024 | 14.70 | 14.72 | 14.37 | 14.41 | 14.17 | 321,500 |
| 30 Jan 2024 | 14.72 | 14.81 | 14.63 | 14.69 | 14.44 | 171,900 |
| 29 Jan 2024 | 14.55 | 14.78 | 14.49 | 14.73 | 14.48 | 255,200 |
| 26 Jan 2024 | 14.47 | 14.50 | 14.47 | 14.49 | 14.24 | 121,800 |
| 25 Jan 2024 | 14.46 | 14.50 | 14.40 | 14.46 | 14.22 | 132,400 |
| 24 Jan 2024 | 14.48 | 14.50 | 14.42 | 14.45 | 14.21 | 147,200 |
| 23 Jan 2024 | 14.48 | 14.54 | 14.44 | 14.47 | 14.23 | 172,100 |
| 22 Jan 2024 | 14.50 | 14.55 | 14.44 | 14.47 | 14.23 | 149,000 |
| 22 Jan 2024 | 0.08 Dividend | |||||
| 19 Jan 2024 | 14.54 | 14.56 | 14.42 | 14.50 | 14.18 | 148,300 |
| 18 Jan 2024 | 14.53 | 14.53 | 14.40 | 14.47 | 14.15 | 165,000 |
| 17 Jan 2024 | 14.63 | 14.65 | 14.44 | 14.53 | 14.21 | 197,300 |
| 16 Jan 2024 | 14.79 | 14.84 | 14.65 | 14.67 | 14.34 | 190,900 |
| 12 Jan 2024 | 14.75 | 14.81 | 14.70 | 14.75 | 14.42 | 197,200 |
| 11 Jan 2024 | 14.81 | 14.83 | 14.59 | 14.76 | 14.43 | 178,200 |
| 10 Jan 2024 | 14.79 | 14.80 | 14.60 | 14.77 | 14.44 | 149,000 |
| 09 Jan 2024 | 14.96 | 14.96 | 14.80 | 14.85 | 14.52 | 127,400 |
| 08 Jan 2024 | 14.82 | 14.96 | 14.80 | 14.96 | 14.63 | 195,600 |
| 05 Jan 2024 | 14.81 | 14.90 | 14.69 | 14.82 | 14.49 | 129,500 |
| 04 Jan 2024 | 14.36 | 14.92 | 14.36 | 14.81 | 14.48 | 266,900 |
| 03 Jan 2024 | 14.22 | 14.45 | 14.15 | 14.41 | 14.09 | 175,400 |
| 02 Jan 2024 | 14.20 | 14.25 | 14.05 | 14.24 | 13.92 | 163,100 |
| 29 Dec 2023 | 14.20 | 14.29 | 14.11 | 14.15 | 13.83 | 228,900 |
| 28 Dec 2023 | 14.20 | 14.25 | 14.16 | 14.19 | 13.87 | 175,800 |
| 27 Dec 2023 | 14.30 | 14.37 | 14.19 | 14.21 | 13.89 | 226,100 |
| 26 Dec 2023 | 14.21 | 14.34 | 14.18 | 14.30 | 13.98 | 221,500 |
| 22 Dec 2023 | 14.16 | 14.33 | 14.12 | 14.15 | 13.83 | 159,000 |
| 21 Dec 2023 | 14.25 | 14.27 | 14.03 | 14.07 | 13.76 | 157,200 |
| 20 Dec 2023 | 14.29 | 14.32 | 14.07 | 14.09 | 13.78 | 155,900 |
| 19 Dec 2023 | 14.30 | 14.30 | 14.21 | 14.27 | 13.95 | 285,600 |
| 18 Dec 2023 | 14.44 | 14.44 | 14.20 | 14.27 | 13.95 | 228,500 |
| 15 Dec 2023 | 14.38 | 14.45 | 14.17 | 14.43 | 14.11 | 376,800 |
| 15 Dec 2023 | 0.08 Dividend | |||||
| 14 Dec 2023 | 14.45 | 14.52 | 14.21 | 14.30 | 13.90 | 227,500 |
| 13 Dec 2023 | 13.97 | 14.43 | 13.86 | 14.39 | 13.99 | 337,400 |
| 12 Dec 2023 | 14.08 | 14.08 | 13.92 | 13.98 | 13.59 | 115,200 |
| 11 Dec 2023 | 14.26 | 14.32 | 13.99 | 14.00 | 13.61 | 149,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.