Gladstone Investment Corporation (GAIN)

Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	13.83	14.01	13.81	13.97	13.97	0.94%	168,379
Dec 30, 2025	13.71	13.89	13.70	13.84	13.84	0.80%	146,165
Dec 29, 2025	13.90	13.93	13.70	13.73	13.73	-1.01%	136,572
Dec 26, 2025	13.72	13.88	13.72	13.87	13.87	1.39%	103,090
Dec 24, 2025	13.57	13.73	13.57	13.68	13.68	0.81%	76,638
Dec 23, 2025	13.72	13.88	13.57	13.57	13.57	-1.24%	160,786
Dec 22, 2025	13.80	13.84	13.66	13.74	13.74	-1.01%	205,270
Dec 19, 2025	14.02	14.02	13.82	13.88	13.80	-0.86%	254,803
Dec 18, 2025	13.99	14.03	13.92	14.00	13.92	0.36%	177,309
Dec 17, 2025	14.02	14.03	13.92	13.95	13.87	-0.21%	204,405
Dec 16, 2025	13.93	14.01	13.89	13.98	13.90	0.65%	102,237
Dec 15, 2025	14.01	14.01	13.80	13.89	13.81	-0.50%	141,064
Dec 12, 2025	13.93	14.04	13.90	13.96	13.88	0.07%	114,349
Dec 11, 2025	14.05	14.05	13.90	13.95	13.87	-0.50%	130,800
Dec 10, 2025	14.02	14.07	13.98	14.02	13.94	0.29%	116,501
Dec 9, 2025	13.91	14.03	13.91	13.98	13.90	0.43%	156,580
Dec 8, 2025	13.91	14.05	13.90	13.92	13.84	-0.14%	135,296
Dec 5, 2025	13.97	14.05	13.92	13.94	13.86	-0.21%	106,812
Dec 4, 2025	13.94	14.02	13.87	13.97	13.89	0.22%	128,136
Dec 3, 2025	14.02	14.02	13.87	13.94	13.86	-0.57%	102,217
Dec 2, 2025	13.94	14.04	13.83	14.02	13.94	0.94%	178,677
Dec 1, 2025	13.97	13.98	13.86	13.89	13.81	-0.93%	119,599
Nov 28, 2025	14.03	14.03	13.93	14.02	13.94	0.36%	82,675
Nov 26, 2025	14.00	14.04	13.92	13.97	13.89	-0.14%	164,842
Nov 25, 2025	13.97	13.99	13.85	13.99	13.91	1.45%	161,716
Nov 24, 2025	13.70	13.79	13.60	13.79	13.71	0.73%	92,286
Nov 21, 2025	13.55	13.74	13.53	13.69	13.61	0.59%	100,956
Nov 20, 2025	13.58	13.75	13.55	13.61	13.53	0.22%	96,197
Nov 19, 2025	13.70	13.74	13.54	13.58	13.50	-0.51%	137,501
Nov 18, 2025	13.53	13.71	13.52	13.65	13.57	0.74%	88,589
Nov 17, 2025	13.62	13.75	13.55	13.55	13.47	-1.60%	168,955
Nov 14, 2025	13.82	13.85	13.62	13.77	13.61	-0.51%	102,934
Nov 13, 2025	13.98	14.02	13.82	13.84	13.68	-1.00%	88,787
Nov 12, 2025	13.88	14.03	13.86	13.98	13.82	0.72%	177,933
Nov 11, 2025	13.85	13.97	13.80	13.88	13.72	-	95,750
Nov 10, 2025	14.02	14.04	13.81	13.88	13.72	-0.79%	101,572
Nov 7, 2025	13.96	14.03	13.83	13.99	13.83	0.65%	101,949
Nov 6, 2025	13.84	14.00	13.75	13.90	13.74	0.36%	108,494
Nov 5, 2025	13.72	13.92	13.56	13.85	13.69	0.44%	116,843
Nov 4, 2025	13.73	13.94	13.69	13.79	13.63	-0.22%	104,150
Nov 3, 2025	13.89	13.93	13.70	13.82	13.66	-	137,053
Oct 31, 2025	13.89	14.04	13.80	13.82	13.66	-0.07%	157,547
Oct 30, 2025	13.95	14.04	13.72	13.83	13.67	-0.65%	122,643
Oct 29, 2025	14.13	14.15	13.84	13.92	13.76	-1.28%	173,823
Oct 28, 2025	14.00	14.15	13.87	14.10	13.94	0.93%	232,379
Oct 27, 2025	13.90	13.99	13.61	13.97	13.81	0.07%	128,085
Oct 24, 2025	13.93	14.05	13.93	13.96	13.80	-0.57%	138,025
Oct 23, 2025	13.95	14.05	13.83	14.04	13.80	0.43%	114,573
Oct 22, 2025	14.01	14.01	13.85	13.98	13.74	-0.36%	96,104
Oct 21, 2025	13.95	14.06	13.90	14.03	13.79	0.57%	107,834

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.