Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
13.37
-0.13 (-0.96%)
At close: Nov 22, 2024, 4:00 PM
13.32
-0.05 (-0.37%)
After-hours: Nov 22, 2024, 7:52 PM EST
Gladstone Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 13.50 | 13.52 | 13.31 | 13.37 | 13.37 | -0.96% | 134,351 |
| Nov 21, 2024 | 13.60 | 13.65 | 13.38 | 13.50 | 13.50 | 0.15% | 132,938 |
| Nov 20, 2024 | 13.59 | 13.65 | 13.45 | 13.48 | 13.48 | -1.61% | 104,010 |
| Nov 19, 2024 | 13.73 | 13.88 | 13.65 | 13.70 | 13.62 | -0.51% | 147,742 |
| Nov 18, 2024 | 13.83 | 13.94 | 13.72 | 13.77 | 13.69 | -0.79% | 179,889 |
| Nov 15, 2024 | 13.84 | 13.88 | 13.68 | 13.88 | 13.80 | 1.54% | 87,252 |
| Nov 14, 2024 | 13.84 | 13.84 | 13.61 | 13.67 | 13.59 | -0.22% | 105,718 |
| Nov 13, 2024 | 13.49 | 13.75 | 13.45 | 13.70 | 13.62 | 1.26% | 117,209 |
| Nov 12, 2024 | 13.52 | 13.59 | 13.39 | 13.53 | 13.45 | 0.07% | 83,216 |
| Nov 11, 2024 | 13.39 | 13.65 | 13.37 | 13.52 | 13.44 | 0.97% | 163,305 |
| Nov 8, 2024 | 13.50 | 13.51 | 13.15 | 13.39 | 13.31 | -2.97% | 262,435 |
| Nov 7, 2024 | 13.59 | 13.93 | 13.57 | 13.80 | 13.72 | 1.40% | 139,503 |
| Nov 6, 2024 | 13.42 | 13.63 | 13.32 | 13.61 | 13.53 | 1.57% | 113,309 |
| Nov 5, 2024 | 13.18 | 13.42 | 13.18 | 13.40 | 13.32 | 1.75% | 61,618 |
| Nov 4, 2024 | 13.46 | 13.49 | 13.05 | 13.17 | 13.09 | -2.37% | 175,450 |
| Nov 1, 2024 | 13.70 | 13.80 | 13.49 | 13.49 | 13.41 | -1.10% | 155,843 |
| Oct 31, 2024 | 13.79 | 13.88 | 13.62 | 13.64 | 13.56 | -0.87% | 154,265 |
| Oct 30, 2024 | 13.72 | 13.87 | 13.72 | 13.76 | 13.68 | 0.29% | 88,154 |
| Oct 29, 2024 | 13.92 | 13.92 | 13.71 | 13.72 | 13.64 | -1.93% | 124,315 |
| Oct 28, 2024 | 14.02 | 14.11 | 13.96 | 13.99 | 13.91 | -0.29% | 87,964 |
| Oct 25, 2024 | 14.06 | 14.11 | 13.98 | 14.03 | 13.95 | -0.36% | 67,669 |
| Oct 24, 2024 | 13.96 | 14.11 | 13.91 | 14.08 | 14.00 | 1.15% | 81,278 |
| Oct 23, 2024 | 14.04 | 14.04 | 13.80 | 13.92 | 13.84 | -0.36% | 85,575 |
| Oct 22, 2024 | 14.00 | 14.06 | 13.93 | 13.97 | 13.89 | -1.48% | 110,224 |
| Oct 21, 2024 | 14.22 | 14.25 | 14.08 | 14.18 | 14.02 | -0.28% | 167,421 |
| Oct 18, 2024 | 14.25 | 14.28 | 14.15 | 14.22 | 14.06 | 0.21% | 122,125 |
| Oct 17, 2024 | 14.20 | 14.29 | 14.13 | 14.19 | 14.03 | 0.07% | 140,705 |
| Oct 16, 2024 | 14.25 | 14.32 | 14.07 | 14.18 | 14.02 | 0.42% | 184,187 |
| Oct 15, 2024 | 14.15 | 14.37 | 14.06 | 14.12 | 13.96 | 1.22% | 336,800 |
| Oct 14, 2024 | 13.66 | 14.04 | 13.66 | 13.95 | 13.79 | 1.97% | 340,572 |
| Oct 11, 2024 | 13.55 | 13.70 | 13.55 | 13.68 | 13.52 | 0.96% | 128,659 |
| Oct 10, 2024 | 13.56 | 13.64 | 13.53 | 13.55 | 13.39 | -0.29% | 84,083 |
| Oct 9, 2024 | 13.44 | 13.63 | 13.44 | 13.59 | 13.43 | 1.12% | 178,337 |
| Oct 8, 2024 | 13.36 | 13.45 | 13.33 | 13.44 | 13.29 | 0.41% | 133,138 |
| Oct 7, 2024 | 13.81 | 13.81 | 13.29 | 13.39 | 13.23 | -3.50% | 313,060 |
| Oct 4, 2024 | 14.00 | 14.03 | 13.73 | 13.87 | 13.71 | -6.35% | 308,017 |
| Oct 3, 2024 | 14.51 | 14.83 | 14.41 | 14.81 | 13.94 | 2.07% | 247,445 |
| Oct 2, 2024 | 14.78 | 14.85 | 14.44 | 14.51 | 13.65 | -0.96% | 355,032 |
| Oct 1, 2024 | 14.50 | 14.76 | 14.49 | 14.65 | 13.79 | 1.38% | 406,320 |
| Sep 30, 2024 | 14.38 | 14.58 | 14.35 | 14.45 | 13.60 | 1.26% | 339,110 |
| Sep 27, 2024 | 14.25 | 14.32 | 14.16 | 14.27 | 13.43 | 0.99% | 248,198 |
| Sep 26, 2024 | 14.03 | 14.14 | 13.99 | 14.13 | 13.30 | 0.93% | 147,918 |
| Sep 25, 2024 | 13.86 | 14.00 | 13.78 | 14.00 | 13.17 | 1.30% | 166,792 |
| Sep 24, 2024 | 13.74 | 13.85 | 13.66 | 13.82 | 13.00 | 0.80% | 179,177 |
| Sep 23, 2024 | 13.66 | 13.80 | 13.60 | 13.71 | 12.90 | 1.78% | 193,109 |
| Sep 20, 2024 | 13.55 | 13.77 | 13.46 | 13.47 | 12.68 | -1.17% | 283,207 |
| Sep 19, 2024 | 13.72 | 13.73 | 13.59 | 13.63 | 12.75 | 1.34% | 202,937 |
| Sep 18, 2024 | 13.29 | 13.63 | 13.19 | 13.45 | 12.58 | 3.46% | 498,881 |
| Sep 17, 2024 | 13.06 | 13.15 | 13.00 | 13.00 | 12.16 | -0.46% | 147,579 |
| Sep 16, 2024 | 12.97 | 13.15 | 12.97 | 13.06 | 12.22 | 1.40% | 175,740 |
| Sep 13, 2024 | 12.69 | 12.89 | 12.69 | 12.88 | 12.05 | 1.42% | 103,806 |
| Sep 12, 2024 | 12.69 | 12.80 | 12.66 | 12.70 | 11.88 | 0.55% | 92,333 |
| Sep 11, 2024 | 12.58 | 12.68 | 12.51 | 12.63 | 11.81 | 0.40% | 72,937 |
| Sep 10, 2024 | 12.55 | 12.60 | 12.46 | 12.58 | 11.77 | 0.56% | 134,015 |
| Sep 9, 2024 | 12.57 | 12.67 | 12.51 | 12.51 | 11.70 | - | 124,552 |
| Sep 6, 2024 | 12.67 | 12.74 | 12.51 | 12.51 | 11.70 | -1.26% | 152,582 |
| Sep 5, 2024 | 12.84 | 12.86 | 12.61 | 12.67 | 11.85 | -1.32% | 191,722 |
| Sep 4, 2024 | 12.86 | 12.95 | 12.79 | 12.84 | 12.01 | -0.54% | 121,646 |
| Sep 3, 2024 | 12.91 | 13.14 | 12.89 | 12.91 | 12.08 | - | 151,053 |
| Aug 30, 2024 | 12.87 | 12.99 | 12.80 | 12.91 | 12.08 | 0.62% | 167,513 |
| Aug 29, 2024 | 12.86 | 12.89 | 12.76 | 12.83 | 12.00 | 0.39% | 123,388 |
| Aug 28, 2024 | 12.82 | 12.87 | 12.74 | 12.78 | 11.95 | -0.39% | 114,256 |
| Aug 27, 2024 | 12.82 | 12.85 | 12.75 | 12.83 | 12.00 | 0.39% | 95,246 |
| Aug 26, 2024 | 12.98 | 13.04 | 12.75 | 12.78 | 11.95 | -0.62% | 230,696 |
| Aug 23, 2024 | 12.99 | 13.00 | 12.80 | 12.86 | 12.03 | -0.62% | 220,720 |
| Aug 22, 2024 | 13.30 | 13.31 | 12.94 | 12.94 | 12.10 | -2.78% | 186,990 |
| Aug 21, 2024 | 13.33 | 13.44 | 13.25 | 13.31 | 12.45 | -0.97% | 118,182 |
| Aug 20, 2024 | 13.40 | 13.90 | 13.33 | 13.44 | 12.50 | 0.52% | 218,985 |
| Aug 19, 2024 | 13.40 | 13.54 | 13.31 | 13.37 | 12.43 | - | 126,603 |
| Aug 16, 2024 | 13.20 | 13.44 | 13.20 | 13.37 | 12.43 | 1.52% | 94,429 |
| Aug 15, 2024 | 13.03 | 13.19 | 12.93 | 13.17 | 12.25 | 1.97% | 60,757 |
| Aug 14, 2024 | 12.93 | 12.98 | 12.84 | 12.92 | 12.01 | 0.04% | 121,931 |
| Aug 13, 2024 | 12.95 | 13.04 | 12.87 | 12.91 | 12.00 | -0.54% | 99,985 |
| Aug 12, 2024 | 12.97 | 13.09 | 12.91 | 12.98 | 12.07 | 0.62% | 110,911 |
| Aug 9, 2024 | 12.78 | 12.94 | 12.75 | 12.90 | 12.00 | 1.34% | 113,379 |
| Aug 8, 2024 | 12.75 | 12.87 | 12.67 | 12.73 | 11.84 | 0.95% | 140,488 |
| Aug 7, 2024 | 12.87 | 12.95 | 12.51 | 12.61 | 11.73 | 0.44% | 224,090 |
| Aug 6, 2024 | 13.09 | 13.15 | 12.53 | 12.56 | 11.67 | -4.81% | 426,702 |
| Aug 5, 2024 | 13.53 | 13.54 | 12.93 | 13.19 | 12.26 | -3.93% | 300,391 |
| Aug 2, 2024 | 13.91 | 13.93 | 13.72 | 13.73 | 12.77 | -1.72% | 206,295 |
| Aug 1, 2024 | 13.88 | 14.06 | 13.88 | 13.97 | 12.99 | -0.36% | 117,647 |
| Jul 31, 2024 | 14.20 | 14.24 | 13.99 | 14.02 | 13.04 | -0.92% | 106,795 |
| Jul 30, 2024 | 14.10 | 14.19 | 14.08 | 14.15 | 13.16 | 0.86% | 84,745 |
| Jul 29, 2024 | 14.17 | 14.19 | 13.96 | 14.03 | 13.05 | -0.78% | 110,236 |
| Jul 26, 2024 | 14.00 | 14.18 | 14.00 | 14.14 | 13.15 | 1.14% | 61,308 |
| Jul 25, 2024 | 13.85 | 14.08 | 13.85 | 13.98 | 13.00 | 0.58% | 78,253 |
| Jul 24, 2024 | 13.95 | 13.98 | 13.86 | 13.90 | 12.92 | -0.57% | 68,033 |
| Jul 23, 2024 | 14.00 | 14.05 | 13.91 | 13.98 | 13.00 | -0.64% | 86,063 |
| Jul 22, 2024 | 13.92 | 14.14 | 13.86 | 14.07 | 13.08 | 0.50% | 121,221 |
| Jul 19, 2024 | 14.11 | 14.16 | 14.00 | 14.00 | 12.94 | -0.71% | 58,013 |
| Jul 18, 2024 | 14.18 | 14.33 | 14.06 | 14.10 | 13.04 | -0.70% | 90,681 |
| Jul 17, 2024 | 14.25 | 14.30 | 14.11 | 14.20 | 13.13 | -0.21% | 74,642 |
| Jul 16, 2024 | 14.25 | 14.34 | 14.20 | 14.23 | 13.16 | 0.28% | 63,655 |
| Jul 15, 2024 | 14.28 | 14.29 | 14.10 | 14.19 | 13.12 | -0.49% | 113,741 |
| Jul 12, 2024 | 14.13 | 14.30 | 14.07 | 14.26 | 13.18 | 1.42% | 139,170 |
| Jul 11, 2024 | 14.07 | 14.10 | 13.96 | 14.06 | 13.00 | -0.21% | 88,854 |
| Jul 10, 2024 | 13.96 | 14.10 | 13.92 | 14.09 | 13.03 | 1.22% | 70,933 |
| Jul 9, 2024 | 14.02 | 14.15 | 13.92 | 13.92 | 12.87 | -1.00% | 79,968 |
| Jul 8, 2024 | 14.02 | 14.14 | 14.01 | 14.06 | 13.00 | 0.07% | 84,366 |
| Jul 5, 2024 | 14.14 | 14.14 | 14.03 | 14.05 | 12.99 | -0.64% | 92,167 |