Gladstone Investment Corporation (GAIN.L)
NASDAQ: GAIN.L · Real-Time Price · USD · Preferred Stock
25.42
+0.03 (0.12%)
At close: Aug 20, 2025
Gladstone Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.45 | 25.45 | 25.40 | 25.41 | 25.41 | -0.31% | 2,259 |
| Aug 21, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.28% | 269 |
| Aug 20, 2025 | 25.47 | 25.47 | 25.38 | 25.42 | 25.42 | 0.12% | 1,743 |
| Aug 19, 2025 | 25.46 | 25.46 | 25.39 | 25.39 | 25.39 | -0.27% | 3,526 |
| Aug 18, 2025 | 25.43 | 25.46 | 25.36 | 25.46 | 25.46 | 0.04% | 6,763 |
| Aug 15, 2025 | 25.50 | 25.50 | 25.32 | 25.45 | 25.45 | -0.05% | 3,841 |
| Aug 14, 2025 | 25.38 | 25.46 | 25.28 | 25.46 | 25.46 | 0.17% | 5,670 |
| Aug 13, 2025 | 25.46 | 25.63 | 25.34 | 25.42 | 25.42 | -0.31% | 25,367 |
| Aug 12, 2025 | 25.47 | 25.55 | 25.40 | 25.50 | 25.50 | 0.28% | 5,968 |
| Aug 11, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.36% | 513 |
| Aug 8, 2025 | 25.38 | 25.65 | 25.38 | 25.52 | 25.52 | -0.51% | 3,782 |
| Aug 7, 2025 | 25.50 | 25.65 | 25.44 | 25.65 | 25.65 | 1.06% | 3,779 |
| Aug 6, 2025 | 25.48 | 25.49 | 25.38 | 25.38 | 25.38 | 0.07% | 1,135 |
| Aug 5, 2025 | 25.45 | 25.48 | 25.36 | 25.36 | 25.36 | -0.23% | 1,954 |
| Aug 4, 2025 | 25.47 | 25.47 | 25.42 | 25.42 | 25.42 | - | 2,511 |
| Aug 1, 2025 | 25.52 | 25.52 | 25.42 | 25.42 | 25.42 | -0.12% | 3,414 |
| Jul 31, 2025 | 25.50 | 25.53 | 25.45 | 25.45 | 25.45 | -0.04% | 3,943 |
| Jul 30, 2025 | 25.53 | 25.53 | 25.46 | 25.46 | 25.46 | -0.31% | 901 |
| Jul 29, 2025 | 25.51 | 25.54 | 25.51 | 25.54 | 25.54 | 0.11% | 274 |
| Jul 28, 2025 | 25.52 | 25.52 | 25.46 | 25.51 | 25.51 | -0.01% | 1,734 |
| Jul 25, 2025 | 25.54 | 25.54 | 25.52 | 25.52 | 25.52 | -0.27% | 429 |
| Jul 24, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.45% | 538 |
| Jul 23, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.33% | 939 |
| Jul 22, 2025 | 25.60 | 25.61 | 25.54 | 25.56 | 25.56 | -0.20% | 1,808 |
| Jul 21, 2025 | 25.58 | 25.61 | 25.55 | 25.61 | 25.61 | 0.22% | 904 |
| Jul 18, 2025 | 25.58 | 25.61 | 25.55 | 25.55 | 25.55 | -0.25% | 1,100 |
| Jul 17, 2025 | 25.58 | 25.64 | 25.58 | 25.61 | 25.61 | 0.29% | 1,443 |
| Jul 16, 2025 | 25.59 | 25.80 | 25.46 | 25.54 | 25.54 | -0.17% | 8,759 |
| Jul 15, 2025 | 25.88 | 25.88 | 25.45 | 25.58 | 25.58 | -1.19% | 4,719 |
| Jul 14, 2025 | 25.68 | 25.89 | 25.68 | 25.89 | 25.39 | 0.27% | 10,311 |
| Jul 11, 2025 | 25.62 | 25.82 | 25.62 | 25.82 | 25.32 | -0.04% | 2,322 |
| Jul 10, 2025 | 25.56 | 25.83 | 25.56 | 25.83 | 25.33 | 1.06% | 5,869 |
| Jul 9, 2025 | 25.75 | 25.77 | 25.52 | 25.56 | 25.07 | -0.31% | 2,711 |
| Jul 8, 2025 | 25.72 | 25.72 | 25.64 | 25.64 | 25.15 | -0.43% | 383 |
| Jul 7, 2025 | 25.71 | 25.75 | 25.60 | 25.75 | 25.25 | 0.74% | 1,842 |
| Jul 3, 2025 | 25.67 | 25.67 | 25.55 | 25.56 | 25.07 | -0.47% | 735 |
| Jul 2, 2025 | 25.52 | 25.69 | 25.51 | 25.68 | 25.18 | -0.54% | 3,039 |
| Jul 1, 2025 | 25.55 | 25.83 | 25.55 | 25.82 | 25.32 | 0.94% | 821 |
| Jun 30, 2025 | 25.53 | 25.66 | 25.53 | 25.58 | 25.09 | -0.16% | 2,928 |
| Jun 27, 2025 | 25.53 | 25.68 | 25.53 | 25.62 | 25.13 | 0.35% | 980 |
| Jun 26, 2025 | 25.54 | 25.60 | 25.51 | 25.53 | 25.04 | -0.27% | 2,512 |
| Jun 25, 2025 | 25.54 | 25.73 | 25.51 | 25.60 | 25.11 | -0.29% | 2,817 |
| Jun 24, 2025 | 25.56 | 25.75 | 25.56 | 25.68 | 25.18 | 0.71% | 1,793 |
| Jun 23, 2025 | 25.61 | 25.61 | 25.50 | 25.50 | 25.00 | -0.42% | 927 |
| Jun 20, 2025 | 25.55 | 25.74 | 25.55 | 25.60 | 25.11 | 0.20% | 1,792 |
| Jun 18, 2025 | 25.64 | 25.64 | 25.49 | 25.55 | 25.06 | -1.08% | 1,264 |
| Jun 17, 2025 | 25.60 | 25.83 | 25.60 | 25.83 | 25.33 | 0.12% | 3,443 |
| Jun 16, 2025 | 25.46 | 25.80 | 25.46 | 25.80 | 25.30 | 1.28% | 3,568 |
| Jun 13, 2025 | 25.63 | 25.79 | 25.47 | 25.47 | 24.98 | -0.63% | 1,331 |
| Jun 12, 2025 | 25.65 | 25.73 | 25.48 | 25.64 | 25.14 | 0.15% | 1,743 |