NasdaqGS - Nasdaq Real Time Price • USD
Gladstone Investment Corporation (GAIN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 13.90 | 14.16 | 13.90 | 14.04 | 14.04 | 110,959 |
Apr 18, 2024 | 0.08 Dividend | |||||
Apr 18, 2024 | 13.87 | 14.05 | 13.81 | 13.96 | 13.96 | 78,900 |
Apr 17, 2024 | 13.89 | 14.02 | 13.87 | 13.95 | 13.87 | 86,400 |
Apr 16, 2024 | 13.97 | 13.97 | 13.80 | 13.81 | 13.73 | 101,500 |
Apr 15, 2024 | 13.92 | 14.13 | 13.86 | 13.87 | 13.79 | 103,000 |
Apr 12, 2024 | 14.04 | 14.14 | 13.85 | 13.93 | 13.85 | 112,200 |
Apr 11, 2024 | 14.08 | 14.12 | 13.90 | 14.05 | 13.97 | 124,600 |
Apr 10, 2024 | 13.90 | 14.16 | 13.83 | 14.12 | 14.04 | 155,600 |
Apr 9, 2024 | 13.87 | 13.97 | 13.83 | 13.94 | 13.86 | 65,000 |
Apr 8, 2024 | 13.90 | 13.94 | 13.78 | 13.85 | 13.77 | 81,100 |
Apr 5, 2024 | 13.81 | 13.96 | 13.80 | 13.86 | 13.78 | 81,000 |
Apr 4, 2024 | 13.92 | 14.00 | 13.75 | 13.78 | 13.70 | 98,500 |
Apr 3, 2024 | 13.87 | 14.04 | 13.87 | 13.92 | 13.84 | 86,700 |
Apr 2, 2024 | 13.94 | 14.00 | 13.80 | 13.84 | 13.76 | 157,000 |
Apr 1, 2024 | 14.25 | 14.25 | 13.99 | 14.03 | 13.95 | 140,600 |
Mar 28, 2024 | 14.19 | 14.38 | 14.19 | 14.23 | 14.15 | 160,200 |
Mar 27, 2024 | 14.00 | 14.20 | 14.00 | 14.15 | 14.07 | 146,400 |
Mar 26, 2024 | 13.84 | 13.98 | 13.84 | 13.96 | 13.88 | 89,400 |
Mar 25, 2024 | 13.82 | 13.96 | 13.76 | 13.84 | 13.76 | 118,700 |
Mar 22, 2024 | 13.94 | 13.96 | 13.75 | 13.79 | 13.71 | 126,600 |
Mar 21, 2024 | 13.84 | 13.97 | 13.74 | 13.94 | 13.86 | 92,500 |
Mar 20, 2024 | 0.08 Dividend | |||||
Mar 20, 2024 | 13.82 | 13.93 | 13.72 | 13.87 | 13.79 | 95,600 |
Mar 19, 2024 | 13.95 | 14.01 | 13.85 | 13.90 | 13.74 | 148,400 |
Mar 18, 2024 | 13.97 | 14.08 | 13.81 | 13.96 | 13.80 | 82,200 |
Mar 15, 2024 | 13.92 | 13.99 | 13.87 | 13.92 | 13.76 | 143,000 |
Mar 14, 2024 | 14.24 | 14.24 | 13.82 | 13.83 | 13.67 | 117,900 |
Mar 13, 2024 | 14.10 | 14.27 | 14.07 | 14.18 | 14.02 | 78,500 |
Mar 12, 2024 | 14.08 | 14.13 | 13.97 | 14.12 | 13.96 | 94,200 |
Mar 11, 2024 | 13.95 | 14.15 | 13.94 | 14.01 | 13.85 | 121,800 |
Mar 8, 2024 | 14.00 | 14.12 | 13.92 | 14.06 | 13.90 | 106,900 |
Mar 7, 2024 | 13.90 | 13.99 | 13.76 | 13.90 | 13.74 | 106,900 |
Mar 6, 2024 | 13.63 | 13.83 | 13.57 | 13.82 | 13.66 | 89,100 |
Mar 5, 2024 | 13.70 | 13.80 | 13.60 | 13.63 | 13.47 | 95,900 |
Mar 4, 2024 | 13.77 | 13.81 | 13.60 | 13.68 | 13.52 | 136,000 |
Mar 1, 2024 | 13.82 | 13.82 | 13.57 | 13.76 | 13.60 | 147,100 |
Feb 29, 2024 | 13.88 | 14.00 | 13.64 | 13.76 | 13.60 | 214,000 |
Feb 28, 2024 | 14.17 | 14.24 | 13.82 | 13.88 | 13.72 | 163,800 |
Feb 27, 2024 | 14.26 | 14.26 | 14.08 | 14.21 | 14.05 | 100,000 |
Feb 26, 2024 | 14.43 | 14.43 | 14.14 | 14.20 | 14.04 | 105,700 |
Feb 23, 2024 | 14.40 | 14.41 | 14.14 | 14.28 | 14.12 | 99,200 |
Feb 22, 2024 | 14.57 | 14.75 | 14.28 | 14.36 | 14.20 | 734,100 |
Feb 21, 2024 | 14.12 | 14.66 | 14.10 | 14.64 | 14.47 | 675,300 |
Feb 20, 2024 | 0.08 Dividend | |||||
Feb 20, 2024 | 14.40 | 14.44 | 14.17 | 14.17 | 14.01 | 161,600 |
Feb 16, 2024 | 14.17 | 14.51 | 14.07 | 14.50 | 14.25 | 772,000 |
Feb 15, 2024 | 13.83 | 14.29 | 13.83 | 14.24 | 14.00 | 465,400 |
Feb 14, 2024 | 13.87 | 13.89 | 13.70 | 13.85 | 13.62 | 152,100 |
Feb 13, 2024 | 14.00 | 14.00 | 13.70 | 13.72 | 13.49 | 169,400 |
Feb 12, 2024 | 13.87 | 14.04 | 13.85 | 13.97 | 13.73 | 154,900 |
Feb 9, 2024 | 13.70 | 13.93 | 13.66 | 13.87 | 13.64 | 228,800 |
Feb 8, 2024 | 13.50 | 13.63 | 13.45 | 13.62 | 13.39 | 167,600 |
Feb 7, 2024 | 13.93 | 13.98 | 13.30 | 13.48 | 13.25 | 414,500 |
Feb 6, 2024 | 14.02 | 14.05 | 13.83 | 13.96 | 13.72 | 122,300 |
Feb 5, 2024 | 14.03 | 14.06 | 13.83 | 14.02 | 13.78 | 146,600 |
Feb 2, 2024 | 14.08 | 14.18 | 14.02 | 14.08 | 13.84 | 183,200 |
Feb 1, 2024 | 14.41 | 14.41 | 13.87 | 14.09 | 13.85 | 329,300 |
Jan 31, 2024 | 14.70 | 14.72 | 14.37 | 14.41 | 14.17 | 321,500 |
Jan 30, 2024 | 14.72 | 14.81 | 14.63 | 14.69 | 14.44 | 171,900 |
Jan 29, 2024 | 14.55 | 14.78 | 14.49 | 14.73 | 14.48 | 255,200 |
Jan 26, 2024 | 14.47 | 14.50 | 14.47 | 14.49 | 14.24 | 121,800 |
Jan 25, 2024 | 14.46 | 14.50 | 14.40 | 14.46 | 14.22 | 132,400 |
Jan 24, 2024 | 14.48 | 14.50 | 14.42 | 14.45 | 14.21 | 147,200 |
Jan 23, 2024 | 14.48 | 14.54 | 14.44 | 14.47 | 14.23 | 172,100 |
Jan 22, 2024 | 0.08 Dividend | |||||
Jan 22, 2024 | 14.50 | 14.55 | 14.44 | 14.47 | 14.23 | 149,000 |
Jan 19, 2024 | 14.54 | 14.56 | 14.42 | 14.50 | 14.18 | 148,300 |
Jan 18, 2024 | 14.53 | 14.53 | 14.40 | 14.47 | 14.15 | 165,000 |
Jan 17, 2024 | 14.63 | 14.65 | 14.44 | 14.53 | 14.21 | 197,300 |
Jan 16, 2024 | 14.79 | 14.84 | 14.65 | 14.67 | 14.34 | 190,900 |
Jan 12, 2024 | 14.75 | 14.81 | 14.70 | 14.75 | 14.42 | 197,200 |
Jan 11, 2024 | 14.81 | 14.83 | 14.59 | 14.76 | 14.43 | 178,200 |
Jan 10, 2024 | 14.79 | 14.80 | 14.60 | 14.77 | 14.44 | 149,000 |
Jan 9, 2024 | 14.96 | 14.96 | 14.80 | 14.85 | 14.52 | 127,400 |
Jan 8, 2024 | 14.82 | 14.96 | 14.80 | 14.96 | 14.63 | 195,600 |
Jan 5, 2024 | 14.81 | 14.90 | 14.69 | 14.82 | 14.49 | 129,500 |
Jan 4, 2024 | 14.36 | 14.92 | 14.36 | 14.81 | 14.48 | 266,900 |
Jan 3, 2024 | 14.22 | 14.45 | 14.15 | 14.41 | 14.09 | 175,400 |
Jan 2, 2024 | 14.20 | 14.25 | 14.05 | 14.24 | 13.92 | 163,100 |
Dec 29, 2023 | 14.20 | 14.29 | 14.11 | 14.15 | 13.83 | 228,900 |
Dec 28, 2023 | 14.20 | 14.25 | 14.16 | 14.19 | 13.87 | 175,800 |
Dec 27, 2023 | 14.30 | 14.37 | 14.19 | 14.21 | 13.89 | 226,100 |
Dec 26, 2023 | 14.21 | 14.34 | 14.18 | 14.30 | 13.98 | 221,500 |
Dec 22, 2023 | 14.16 | 14.33 | 14.12 | 14.15 | 13.83 | 159,000 |
Dec 21, 2023 | 14.25 | 14.27 | 14.03 | 14.07 | 13.76 | 157,200 |
Dec 20, 2023 | 14.29 | 14.32 | 14.07 | 14.09 | 13.78 | 155,900 |
Dec 19, 2023 | 14.30 | 14.30 | 14.21 | 14.27 | 13.95 | 285,600 |
Dec 18, 2023 | 14.44 | 14.44 | 14.20 | 14.27 | 13.95 | 228,500 |
Dec 15, 2023 | 0.08 Dividend | |||||
Dec 15, 2023 | 14.38 | 14.45 | 14.17 | 14.43 | 14.11 | 376,800 |
Dec 14, 2023 | 14.45 | 14.52 | 14.21 | 14.30 | 13.90 | 227,500 |
Dec 13, 2023 | 13.97 | 14.43 | 13.86 | 14.39 | 13.99 | 337,400 |
Dec 12, 2023 | 14.08 | 14.08 | 13.92 | 13.98 | 13.59 | 115,200 |
Dec 11, 2023 | 14.26 | 14.32 | 13.99 | 14.00 | 13.61 | 149,000 |
Dec 8, 2023 | 14.16 | 14.26 | 13.97 | 14.21 | 13.81 | 182,700 |
Dec 7, 2023 | 13.65 | 14.14 | 13.65 | 14.11 | 13.72 | 261,500 |
Dec 6, 2023 | 13.72 | 13.79 | 13.63 | 13.65 | 13.27 | 152,100 |
Dec 5, 2023 | 13.75 | 13.80 | 13.57 | 13.74 | 13.36 | 211,900 |
Dec 4, 2023 | 0.88 Dividend | |||||
Dec 4, 2023 | 13.54 | 13.87 | 13.48 | 13.83 | 13.45 | 253,800 |
Dec 1, 2023 | 14.41 | 14.51 | 14.25 | 14.47 | 13.21 | 348,000 |
Nov 30, 2023 | 14.55 | 14.57 | 14.36 | 14.37 | 13.12 | 248,400 |
Nov 29, 2023 | 14.72 | 14.75 | 14.42 | 14.46 | 13.20 | 307,100 |
Nov 28, 2023 | 14.78 | 14.80 | 14.41 | 14.70 | 13.42 | 637,100 |
Nov 27, 2023 | 14.84 | 14.84 | 14.72 | 14.73 | 13.45 | 135,800 |
Nov 24, 2023 | 14.81 | 14.84 | 14.79 | 14.83 | 13.54 | 108,700 |
Nov 22, 2023 | 14.65 | 14.74 | 14.62 | 14.72 | 13.44 | 128,600 |
Nov 21, 2023 | 14.79 | 14.79 | 14.61 | 14.66 | 13.39 | 152,800 |
Nov 20, 2023 | 14.75 | 14.83 | 14.74 | 14.75 | 13.47 | 134,300 |
Nov 17, 2023 | 0.08 Dividend | |||||
Nov 17, 2023 | 14.81 | 14.83 | 14.66 | 14.75 | 13.47 | 169,300 |
Nov 16, 2023 | 14.81 | 14.83 | 14.73 | 14.75 | 13.39 | 143,300 |
Nov 15, 2023 | 14.75 | 14.85 | 14.71 | 14.78 | 13.42 | 132,700 |
Nov 14, 2023 | 14.64 | 14.76 | 14.64 | 14.70 | 13.35 | 164,500 |
Nov 13, 2023 | 14.40 | 14.58 | 14.40 | 14.57 | 13.23 | 96,500 |
Nov 10, 2023 | 14.52 | 14.65 | 14.50 | 14.51 | 13.18 | 79,100 |
Nov 9, 2023 | 14.62 | 14.68 | 14.50 | 14.50 | 13.17 | 106,500 |
Nov 8, 2023 | 14.34 | 14.63 | 14.32 | 14.59 | 13.25 | 133,900 |
Nov 7, 2023 | 14.70 | 14.70 | 14.27 | 14.39 | 13.07 | 216,100 |
Nov 6, 2023 | 0.12 Dividend | |||||
Nov 6, 2023 | 14.76 | 14.81 | 14.55 | 14.72 | 13.37 | 224,600 |
Nov 3, 2023 | 14.50 | 14.92 | 14.41 | 14.86 | 13.39 | 296,400 |
Nov 2, 2023 | 13.75 | 14.35 | 13.56 | 14.30 | 12.88 | 408,100 |
Nov 1, 2023 | 13.48 | 13.79 | 13.40 | 13.74 | 12.38 | 195,200 |
Oct 31, 2023 | 13.48 | 13.70 | 13.36 | 13.40 | 12.07 | 242,700 |
Oct 30, 2023 | 13.29 | 13.42 | 13.13 | 13.38 | 12.05 | 168,300 |
Oct 27, 2023 | 13.28 | 13.39 | 13.12 | 13.19 | 11.88 | 157,200 |
Oct 26, 2023 | 13.03 | 13.27 | 13.00 | 13.25 | 11.94 | 175,800 |
Oct 25, 2023 | 12.90 | 13.15 | 12.84 | 12.90 | 11.62 | 198,600 |
Oct 24, 2023 | 12.70 | 13.00 | 12.67 | 12.91 | 11.63 | 238,900 |
Oct 23, 2023 | 12.35 | 12.42 | 12.25 | 12.25 | 11.03 | 78,400 |
Oct 20, 2023 | 12.43 | 12.50 | 12.35 | 12.38 | 11.15 | 79,900 |
Oct 19, 2023 | 0.08 Dividend | |||||
Oct 19, 2023 | 12.55 | 12.65 | 12.48 | 12.48 | 11.24 | 67,500 |
Oct 18, 2023 | 12.75 | 12.85 | 12.65 | 12.65 | 11.32 | 105,700 |
Oct 17, 2023 | 12.75 | 12.81 | 12.68 | 12.80 | 11.46 | 108,900 |
Oct 16, 2023 | 12.59 | 12.84 | 12.59 | 12.75 | 11.41 | 139,600 |
Oct 13, 2023 | 12.65 | 12.73 | 12.59 | 12.59 | 11.27 | 71,500 |
Oct 12, 2023 | 12.75 | 12.75 | 12.56 | 12.60 | 11.28 | 122,700 |
Oct 11, 2023 | 12.63 | 12.73 | 12.61 | 12.70 | 11.37 | 109,600 |
Oct 10, 2023 | 12.73 | 12.79 | 12.58 | 12.58 | 11.26 | 79,700 |
Oct 9, 2023 | 12.58 | 12.74 | 12.54 | 12.68 | 11.35 | 69,500 |
Oct 6, 2023 | 12.52 | 12.69 | 12.50 | 12.61 | 11.29 | 74,700 |
Oct 5, 2023 | 12.50 | 12.60 | 12.43 | 12.54 | 11.22 | 106,400 |
Oct 4, 2023 | 12.47 | 12.54 | 12.33 | 12.48 | 11.17 | 95,200 |
Oct 3, 2023 | 12.60 | 12.61 | 12.14 | 12.47 | 11.16 | 206,600 |
Oct 2, 2023 | 12.74 | 12.82 | 12.61 | 12.67 | 11.34 | 149,200 |
Sep 29, 2023 | 12.88 | 12.91 | 12.72 | 12.74 | 11.40 | 123,300 |
Sep 28, 2023 | 12.66 | 12.89 | 12.66 | 12.79 | 11.45 | 67,800 |
Sep 27, 2023 | 12.63 | 12.79 | 12.63 | 12.70 | 11.37 | 60,900 |
Sep 26, 2023 | 12.68 | 12.74 | 12.58 | 12.62 | 11.30 | 69,000 |
Sep 25, 2023 | 12.67 | 12.82 | 12.66 | 12.76 | 11.42 | 56,000 |
Sep 22, 2023 | 12.72 | 12.85 | 12.69 | 12.74 | 11.40 | 57,500 |
Sep 21, 2023 | 12.78 | 12.83 | 12.67 | 12.68 | 11.35 | 99,300 |
Sep 20, 2023 | 0.08 Dividend | |||||
Sep 20, 2023 | 12.92 | 12.97 | 12.83 | 12.85 | 11.50 | 86,200 |
Sep 19, 2023 | 13.02 | 13.14 | 12.95 | 12.98 | 11.55 | 100,400 |
Sep 18, 2023 | 12.99 | 13.10 | 12.98 | 12.99 | 11.56 | 97,400 |
Sep 15, 2023 | 13.10 | 13.10 | 12.92 | 12.98 | 11.55 | 134,100 |
Sep 14, 2023 | 12.93 | 13.00 | 12.90 | 12.97 | 11.54 | 44,900 |
Sep 13, 2023 | 12.80 | 12.99 | 12.80 | 12.85 | 11.43 | 91,500 |
Sep 12, 2023 | 12.73 | 12.80 | 12.71 | 12.78 | 11.37 | 71,000 |
Sep 11, 2023 | 12.70 | 12.75 | 12.65 | 12.68 | 11.28 | 76,100 |
Sep 8, 2023 | 12.60 | 12.70 | 12.55 | 12.64 | 11.24 | 85,600 |
Sep 7, 2023 | 12.52 | 12.70 | 12.52 | 12.57 | 11.18 | 69,000 |
Sep 6, 2023 | 0.12 Dividend | |||||
Sep 6, 2023 | 12.80 | 12.82 | 12.56 | 12.60 | 11.21 | 131,700 |
Sep 5, 2023 | 13.05 | 13.06 | 12.88 | 12.92 | 11.39 | 160,100 |
Sep 1, 2023 | 12.88 | 13.02 | 12.88 | 13.00 | 11.46 | 128,700 |
Aug 31, 2023 | 12.89 | 13.00 | 12.83 | 12.86 | 11.33 | 125,800 |
Aug 30, 2023 | 12.82 | 12.89 | 12.79 | 12.81 | 11.29 | 61,900 |
Aug 29, 2023 | 12.70 | 12.78 | 12.60 | 12.75 | 11.24 | 87,300 |
Aug 28, 2023 | 12.68 | 12.79 | 12.61 | 12.66 | 11.16 | 97,500 |
Aug 25, 2023 | 12.64 | 12.78 | 12.58 | 12.64 | 11.14 | 100,800 |
Aug 24, 2023 | 12.62 | 12.78 | 12.61 | 12.65 | 11.15 | 93,900 |
Aug 23, 2023 | 12.50 | 12.75 | 12.50 | 12.65 | 11.15 | 118,800 |
Aug 22, 2023 | 0.08 Dividend | |||||
Aug 22, 2023 | 12.69 | 12.76 | 12.44 | 12.51 | 11.03 | 182,900 |
Aug 21, 2023 | 12.80 | 12.87 | 12.70 | 12.79 | 11.20 | 122,500 |
Aug 18, 2023 | 12.67 | 12.88 | 12.67 | 12.79 | 11.20 | 113,800 |
Aug 17, 2023 | 12.81 | 12.85 | 12.67 | 12.72 | 11.14 | 111,500 |
Aug 16, 2023 | 12.80 | 12.88 | 12.80 | 12.81 | 11.22 | 61,600 |
Aug 15, 2023 | 12.92 | 13.00 | 12.79 | 12.81 | 11.22 | 104,800 |
Aug 14, 2023 | 12.94 | 13.01 | 12.91 | 12.98 | 11.37 | 92,300 |
Aug 11, 2023 | 13.04 | 13.15 | 12.88 | 12.94 | 11.33 | 254,400 |
Aug 10, 2023 | 13.11 | 13.24 | 13.06 | 13.08 | 11.46 | 76,000 |
Aug 9, 2023 | 13.30 | 13.41 | 13.08 | 13.13 | 11.50 | 137,100 |
Aug 8, 2023 | 13.31 | 13.38 | 13.13 | 13.35 | 11.69 | 94,500 |
Aug 7, 2023 | 13.30 | 13.45 | 13.26 | 13.34 | 11.68 | 77,200 |
Aug 4, 2023 | 13.24 | 13.47 | 13.24 | 13.30 | 11.65 | 53,300 |
Aug 3, 2023 | 13.46 | 13.59 | 13.16 | 13.21 | 11.57 | 109,400 |
Aug 2, 2023 | 13.52 | 13.58 | 13.33 | 13.46 | 11.79 | 139,100 |
Aug 1, 2023 | 13.67 | 13.85 | 13.53 | 13.55 | 11.87 | 114,000 |
Jul 31, 2023 | 13.63 | 13.82 | 13.60 | 13.66 | 11.96 | 169,600 |
Jul 28, 2023 | 13.69 | 13.77 | 13.55 | 13.60 | 11.91 | 124,500 |
Jul 27, 2023 | 13.70 | 13.83 | 13.58 | 13.64 | 11.95 | 98,500 |
Jul 26, 2023 | 13.57 | 13.71 | 13.57 | 13.66 | 11.96 | 94,400 |
Jul 25, 2023 | 13.51 | 13.66 | 13.47 | 13.54 | 11.86 | 405,800 |
Jul 24, 2023 | 13.49 | 13.51 | 13.45 | 13.50 | 11.82 | 93,300 |
Jul 21, 2023 | 13.41 | 13.50 | 13.37 | 13.46 | 11.79 | 73,900 |
Jul 20, 2023 | 0.08 Dividend | |||||
Jul 20, 2023 | 13.57 | 13.62 | 13.38 | 13.39 | 11.73 | 127,500 |
Jul 19, 2023 | 13.73 | 13.88 | 13.68 | 13.69 | 11.92 | 146,500 |
Jul 18, 2023 | 13.63 | 13.78 | 13.61 | 13.69 | 11.92 | 121,100 |
Jul 17, 2023 | 13.53 | 13.73 | 13.53 | 13.63 | 11.87 | 138,000 |
Jul 14, 2023 | 13.52 | 13.66 | 13.51 | 13.58 | 11.82 | 97,600 |
Jul 13, 2023 | 13.46 | 13.56 | 13.42 | 13.55 | 11.80 | 85,600 |
Jul 12, 2023 | 13.40 | 13.50 | 13.38 | 13.44 | 11.70 | 78,000 |
Jul 11, 2023 | 13.33 | 13.38 | 13.15 | 13.34 | 11.61 | 114,000 |
Jul 10, 2023 | 13.17 | 13.32 | 13.14 | 13.32 | 11.60 | 81,600 |
Jul 7, 2023 | 13.09 | 13.22 | 13.09 | 13.14 | 11.44 | 76,300 |
Jul 6, 2023 | 13.05 | 13.11 | 12.89 | 13.07 | 11.38 | 111,300 |
Jul 5, 2023 | 13.17 | 13.24 | 13.03 | 13.19 | 11.48 | 80,900 |
Jul 3, 2023 | 13.04 | 13.23 | 13.04 | 13.17 | 11.47 | 90,200 |
Jun 30, 2023 | 13.02 | 13.13 | 12.96 | 13.04 | 11.35 | 151,300 |
Jun 29, 2023 | 12.80 | 12.94 | 12.80 | 12.93 | 11.26 | 52,300 |
Jun 28, 2023 | 12.77 | 12.85 | 12.69 | 12.80 | 11.14 | 69,200 |
Jun 27, 2023 | 12.74 | 12.79 | 12.60 | 12.74 | 11.09 | 78,100 |
Jun 26, 2023 | 12.57 | 12.73 | 12.57 | 12.68 | 11.04 | 71,800 |
Jun 23, 2023 | 12.60 | 12.69 | 12.53 | 12.61 | 10.98 | 118,500 |
Jun 22, 2023 | 12.86 | 12.93 | 12.67 | 12.70 | 11.06 | 122,400 |
Jun 21, 2023 | 13.00 | 13.05 | 12.85 | 12.86 | 11.20 | 115,500 |
Jun 20, 2023 | 0.08 Dividend | |||||
Jun 20, 2023 | 13.02 | 13.09 | 12.95 | 12.98 | 11.30 | 96,600 |
Jun 16, 2023 | 13.34 | 13.44 | 13.03 | 13.09 | 11.33 | 359,100 |
Jun 15, 2023 | 13.16 | 13.36 | 13.15 | 13.34 | 11.54 | 115,000 |
Jun 14, 2023 | 13.34 | 13.34 | 13.01 | 13.13 | 11.36 | 91,300 |
Jun 13, 2023 | 13.19 | 13.45 | 13.19 | 13.28 | 11.49 | 102,500 |
Jun 12, 2023 | 12.97 | 13.39 | 12.90 | 13.20 | 11.42 | 160,700 |
Jun 9, 2023 | 13.15 | 13.15 | 12.87 | 12.87 | 11.14 | 73,400 |
Jun 8, 2023 | 13.08 | 13.13 | 12.97 | 13.10 | 11.34 | 54,300 |
Jun 7, 2023 | 12.88 | 13.09 | 12.88 | 13.06 | 11.30 | 83,800 |
Jun 6, 2023 | 12.79 | 12.93 | 12.79 | 12.88 | 11.15 | 50,800 |
Jun 5, 2023 | 12.77 | 12.91 | 12.70 | 12.85 | 11.12 | 115,700 |
Jun 2, 2023 | 0.12 Dividend | |||||
Jun 2, 2023 | 12.97 | 13.03 | 12.81 | 12.85 | 11.12 | 136,600 |
Jun 1, 2023 | 12.91 | 13.12 | 12.77 | 13.07 | 11.21 | 133,400 |
May 31, 2023 | 13.08 | 13.10 | 12.82 | 12.82 | 10.99 | 131,300 |
May 30, 2023 | 13.01 | 13.10 | 12.90 | 13.06 | 11.20 | 100,800 |
May 26, 2023 | 12.88 | 13.02 | 12.74 | 13.01 | 11.15 | 90,800 |
May 25, 2023 | 12.90 | 12.92 | 12.64 | 12.80 | 10.97 | 86,500 |
May 24, 2023 | 12.90 | 12.99 | 12.75 | 12.84 | 11.01 | 63,800 |
May 23, 2023 | 13.03 | 13.07 | 12.92 | 12.97 | 11.12 | 76,300 |
May 22, 2023 | 0.08 Dividend | |||||
May 22, 2023 | 13.00 | 13.10 | 12.86 | 13.06 | 11.20 | 92,700 |
May 19, 2023 | 13.10 | 13.17 | 13.04 | 13.10 | 11.16 | 68,700 |
May 18, 2023 | 13.08 | 13.20 | 13.04 | 13.08 | 11.15 | 82,700 |
May 17, 2023 | 12.83 | 13.08 | 12.83 | 13.02 | 11.10 | 76,400 |
May 16, 2023 | 13.02 | 13.12 | 12.77 | 12.81 | 10.92 | 96,200 |
May 15, 2023 | 12.86 | 13.11 | 12.85 | 13.02 | 11.10 | 92,000 |
May 12, 2023 | 13.02 | 13.11 | 12.76 | 12.86 | 10.96 | 97,300 |
May 11, 2023 | 13.50 | 13.50 | 12.78 | 12.87 | 10.97 | 171,000 |
May 10, 2023 | 13.51 | 13.51 | 13.22 | 13.45 | 11.46 | 82,400 |
May 9, 2023 | 13.52 | 13.63 | 13.25 | 13.31 | 11.34 | 103,700 |
May 8, 2023 | 13.53 | 13.75 | 13.51 | 13.53 | 11.53 | 76,500 |
May 5, 2023 | 13.28 | 13.63 | 13.24 | 13.55 | 11.55 | 113,100 |
May 4, 2023 | 13.30 | 13.46 | 13.05 | 13.14 | 11.20 | 105,700 |
May 3, 2023 | 13.62 | 13.68 | 13.28 | 13.32 | 11.35 | 92,200 |
May 2, 2023 | 13.88 | 13.91 | 13.50 | 13.56 | 11.56 | 268,300 |
May 1, 2023 | 13.74 | 13.90 | 13.70 | 13.88 | 11.83 | 110,000 |
Apr 28, 2023 | 13.63 | 13.87 | 13.58 | 13.81 | 11.77 | 122,500 |
Apr 27, 2023 | 13.36 | 13.62 | 13.36 | 13.58 | 11.57 | 84,200 |
Apr 26, 2023 | 13.35 | 13.43 | 13.29 | 13.40 | 11.42 | 92,500 |
Apr 25, 2023 | 13.33 | 13.40 | 13.28 | 13.36 | 11.39 | 56,300 |
Apr 24, 2023 | 13.32 | 13.44 | 13.26 | 13.41 | 11.43 | 56,200 |
Apr 21, 2023 | 13.19 | 13.37 | 13.19 | 13.36 | 11.39 | 72,200 |
Apr 20, 2023 | 0.08 Dividend | |||||
Apr 20, 2023 | 13.46 | 13.58 | 13.23 | 13.33 | 11.36 | 116,000 |
Related Tickers
GLAD Gladstone Capital Corporation
21.05
+1.84%
MAIN Main Street Capital Corporation
47.62
+0.85%
PFLT PennantPark Floating Rate Capital Ltd.
11.37
+1.07%
HRZN Horizon Technology Finance Corporation
11.49
+1.06%
SCM Stellus Capital Investment Corporation
13.94
+1.53%
PNNT PennantPark Investment Corporation
7.01
+1.59%
OXSQ Oxford Square Capital Corp.
3.1600
0.00%
FDUS Fidus Investment Corporation
19.96
+1.06%
SLRC SLR Investment Corp.
15.13
+1.00%
TRIN Trinity Capital Inc.
14.36
+0.70%