Gladstone Investment Corporation (GAIN)

Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	13.89	13.95	13.80	13.93	-	0.72%	137,716
Jan 28, 2026	13.93	13.99	13.83	13.83	13.83	-0.65%	118,426
Jan 27, 2026	13.77	13.95	13.75	13.92	13.92	1.02%	144,720
Jan 26, 2026	13.80	13.83	13.56	13.78	13.78	-0.14%	221,784
Jan 23, 2026	13.82	13.90	13.70	13.80	13.80	-0.65%	180,328
Jan 22, 2026	13.94	14.10	13.87	13.89	13.81	-0.50%	217,563
Jan 21, 2026	13.91	14.04	13.87	13.96	13.88	0.94%	150,995
Jan 20, 2026	13.97	14.00	13.77	13.83	13.75	-1.71%	241,265
Jan 16, 2026	14.18	14.20	13.98	14.07	13.99	-0.78%	162,500
Jan 15, 2026	14.00	14.20	13.92	14.18	14.10	1.00%	216,297
Jan 14, 2026	13.87	14.05	13.77	14.04	13.96	1.23%	140,163
Jan 13, 2026	13.90	13.95	13.77	13.87	13.79	-0.36%	178,312
Jan 12, 2026	13.93	13.99	13.86	13.92	13.84	-0.07%	144,771
Jan 9, 2026	13.92	14.02	13.90	13.93	13.85	-0.36%	119,049
Jan 8, 2026	13.80	14.01	13.77	13.98	13.90	1.75%	187,570
Jan 7, 2026	13.96	13.96	13.67	13.74	13.66	-1.22%	187,037
Jan 6, 2026	14.02	14.02	13.75	13.91	13.83	-0.57%	191,631
Jan 5, 2026	13.91	14.12	13.91	13.99	13.91	0.36%	205,745
Jan 2, 2026	13.98	14.04	13.77	13.94	13.86	-0.21%	203,768
Dec 31, 2025	13.83	14.01	13.81	13.97	13.89	0.94%	168,476
Dec 30, 2025	13.71	13.89	13.70	13.84	13.76	0.80%	146,185
Dec 29, 2025	13.90	13.93	13.70	13.73	13.65	-1.01%	136,632
Dec 26, 2025	13.72	13.88	13.72	13.87	13.79	1.39%	103,093
Dec 24, 2025	13.57	13.73	13.57	13.68	13.60	0.81%	76,680
Dec 23, 2025	13.72	13.88	13.57	13.57	13.49	-1.24%	160,980
Dec 22, 2025	13.80	13.84	13.66	13.74	13.66	-1.01%	205,335
Dec 19, 2025	14.02	14.02	13.82	13.88	13.72	-0.86%	254,803
Dec 18, 2025	13.99	14.03	13.92	14.00	13.84	0.36%	177,309
Dec 17, 2025	14.02	14.03	13.92	13.95	13.79	-0.21%	204,405
Dec 16, 2025	13.93	14.01	13.89	13.98	13.82	0.65%	102,237
Dec 15, 2025	14.01	14.01	13.80	13.89	13.73	-0.50%	141,064
Dec 12, 2025	13.93	14.04	13.90	13.96	13.80	0.07%	114,349
Dec 11, 2025	14.05	14.05	13.90	13.95	13.79	-0.50%	130,800
Dec 10, 2025	14.02	14.07	13.98	14.02	13.86	0.29%	116,501
Dec 9, 2025	13.91	14.03	13.91	13.98	13.82	0.43%	156,580
Dec 8, 2025	13.91	14.05	13.90	13.92	13.76	-0.14%	135,296
Dec 5, 2025	13.97	14.05	13.92	13.94	13.78	-0.21%	106,812
Dec 4, 2025	13.94	14.02	13.87	13.97	13.81	0.22%	128,136
Dec 3, 2025	14.02	14.02	13.87	13.94	13.78	-0.57%	102,217
Dec 2, 2025	13.94	14.04	13.83	14.02	13.86	0.94%	178,677
Dec 1, 2025	13.97	13.98	13.86	13.89	13.73	-0.93%	119,599
Nov 28, 2025	14.03	14.03	13.93	14.02	13.86	0.36%	82,675
Nov 26, 2025	14.00	14.04	13.92	13.97	13.81	-0.14%	164,842
Nov 25, 2025	13.97	13.99	13.85	13.99	13.83	1.45%	161,716
Nov 24, 2025	13.70	13.79	13.60	13.79	13.63	0.73%	92,286
Nov 21, 2025	13.55	13.74	13.53	13.69	13.53	0.59%	100,956
Nov 20, 2025	13.58	13.75	13.55	13.61	13.45	0.22%	96,197
Nov 19, 2025	13.70	13.74	13.54	13.58	13.42	-0.51%	137,501
Nov 18, 2025	13.53	13.71	13.52	13.65	13.49	0.74%	88,589
Nov 17, 2025	13.62	13.75	13.55	13.55	13.39	-1.60%	168,955

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.