Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
13.63
-0.06 (-0.44%)
At close: Apr 17, 2025, 4:00 PM
13.92
+0.29 (2.13%)
After-hours: Apr 17, 2025, 6:03 PM EDT
Gladstone Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 13.80 | 14.03 | 13.78 | 13.89 | 13.89 | 1.46% | 150,698 |
| Apr 16, 2025 | 13.66 | 13.78 | 13.47 | 13.69 | 13.69 | -0.15% | 115,079 |
| Apr 15, 2025 | 13.40 | 13.78 | 13.31 | 13.71 | 13.71 | 1.86% | 176,672 |
| Apr 14, 2025 | 13.36 | 13.60 | 13.16 | 13.46 | 13.46 | 1.58% | 144,922 |
| Apr 11, 2025 | 12.70 | 13.26 | 12.63 | 13.25 | 13.25 | 4.33% | 159,289 |
| Apr 10, 2025 | 13.09 | 13.09 | 12.39 | 12.70 | 12.70 | -2.76% | 185,522 |
| Apr 9, 2025 | 11.85 | 13.15 | 11.65 | 13.06 | 13.06 | 10.96% | 315,009 |
| Apr 8, 2025 | 12.12 | 12.49 | 11.65 | 11.77 | 11.77 | -1.09% | 220,384 |
| Apr 7, 2025 | 11.93 | 12.40 | 11.42 | 11.90 | 11.90 | -4.11% | 331,951 |
| Apr 4, 2025 | 13.16 | 13.16 | 12.33 | 12.41 | 12.41 | -6.69% | 307,330 |
| Apr 3, 2025 | 13.36 | 13.48 | 13.28 | 13.30 | 13.30 | -1.70% | 143,159 |
| Apr 2, 2025 | 13.45 | 13.54 | 13.41 | 13.53 | 13.53 | 0.52% | 80,523 |
| Apr 1, 2025 | 13.36 | 13.54 | 13.35 | 13.46 | 13.46 | 0.75% | 133,669 |
| Mar 31, 2025 | 13.59 | 13.59 | 13.34 | 13.36 | 13.36 | -1.76% | 156,542 |
| Mar 28, 2025 | 13.60 | 13.68 | 13.57 | 13.60 | 13.60 | -0.15% | 82,123 |
| Mar 27, 2025 | 13.54 | 13.66 | 13.52 | 13.62 | 13.62 | 0.59% | 51,921 |
| Mar 26, 2025 | 13.64 | 13.67 | 13.54 | 13.54 | 13.54 | -0.66% | 112,692 |
| Mar 25, 2025 | 13.50 | 13.64 | 13.50 | 13.63 | 13.63 | 1.11% | 88,109 |
| Mar 24, 2025 | 13.45 | 13.50 | 13.40 | 13.48 | 13.48 | 0.60% | 84,470 |
| Mar 21, 2025 | 13.48 | 13.57 | 13.24 | 13.40 | 13.40 | -1.25% | 286,994 |
| Mar 20, 2025 | 13.42 | 13.57 | 13.41 | 13.57 | 13.57 | 0.59% | 68,813 |
| Mar 19, 2025 | 13.42 | 13.58 | 13.41 | 13.49 | 13.49 | -0.66% | 87,481 |
| Mar 18, 2025 | 13.54 | 13.64 | 13.46 | 13.58 | 13.50 | 0.74% | 149,620 |
| Mar 17, 2025 | 13.32 | 13.52 | 13.31 | 13.48 | 13.40 | 2.20% | 143,225 |
| Mar 14, 2025 | 13.20 | 13.29 | 13.17 | 13.19 | 13.11 | 0.84% | 141,397 |
| Mar 13, 2025 | 13.27 | 13.30 | 13.07 | 13.08 | 13.00 | -0.98% | 91,192 |
| Mar 12, 2025 | 13.14 | 13.32 | 13.10 | 13.21 | 13.13 | 0.99% | 127,909 |
| Mar 11, 2025 | 13.38 | 13.44 | 13.06 | 13.08 | 13.00 | -2.61% | 173,701 |
| Mar 10, 2025 | 13.49 | 13.59 | 13.32 | 13.43 | 13.35 | -0.52% | 85,016 |
| Mar 7, 2025 | 13.30 | 13.53 | 13.26 | 13.50 | 13.42 | 1.50% | 116,695 |
| Mar 6, 2025 | 13.30 | 13.43 | 13.23 | 13.30 | 13.22 | -0.67% | 83,596 |
| Mar 5, 2025 | 13.54 | 13.58 | 13.23 | 13.39 | 13.31 | -0.74% | 153,137 |
| Mar 4, 2025 | 13.57 | 13.63 | 13.47 | 13.49 | 13.41 | -1.46% | 73,427 |
| Mar 3, 2025 | 13.82 | 14.01 | 13.62 | 13.69 | 13.61 | -1.16% | 116,849 |
| Feb 28, 2025 | 13.70 | 13.93 | 13.65 | 13.85 | 13.77 | 1.69% | 138,484 |
| Feb 27, 2025 | 13.59 | 13.73 | 13.55 | 13.62 | 13.54 | 0.52% | 89,308 |
| Feb 26, 2025 | 13.67 | 13.72 | 13.50 | 13.55 | 13.47 | -0.81% | 77,618 |
| Feb 25, 2025 | 13.63 | 13.74 | 13.57 | 13.66 | 13.58 | 0.59% | 122,879 |
| Feb 24, 2025 | 13.62 | 13.72 | 13.46 | 13.58 | 13.50 | -0.37% | 125,716 |
| Feb 21, 2025 | 13.71 | 13.81 | 13.57 | 13.63 | 13.55 | -1.02% | 92,348 |
| Feb 20, 2025 | 13.76 | 13.85 | 13.69 | 13.77 | 13.69 | -0.22% | 129,081 |
| Feb 19, 2025 | 13.72 | 13.89 | 13.72 | 13.80 | 13.72 | -1.00% | 117,233 |
| Feb 18, 2025 | 13.88 | 14.00 | 13.84 | 13.94 | 13.78 | -0.21% | 195,479 |
| Feb 14, 2025 | 13.90 | 14.00 | 13.85 | 13.97 | 13.81 | 0.94% | 129,509 |
| Feb 13, 2025 | 13.42 | 13.92 | 13.42 | 13.84 | 13.68 | 3.98% | 206,243 |
| Feb 12, 2025 | 13.37 | 13.47 | 13.26 | 13.31 | 13.16 | -1.26% | 114,659 |
| Feb 11, 2025 | 13.48 | 13.54 | 13.47 | 13.48 | 13.32 | -0.30% | 70,934 |
| Feb 10, 2025 | 13.53 | 13.55 | 13.45 | 13.52 | 13.36 | -0.29% | 67,805 |
| Feb 7, 2025 | 13.54 | 13.64 | 13.50 | 13.56 | 13.40 | 0.22% | 75,725 |
| Feb 6, 2025 | 13.55 | 13.59 | 13.47 | 13.53 | 13.37 | -0.44% | 81,770 |