Skip to main content
logo
Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
15.17
+0.09 (0.60%)
Oct 29, 2026, 2:30 PM EDT - Market open

Gladstone Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202615.1815.2815.1015.1715.170.60%72,008
Oct 28, 202614.9515.1214.8715.0815.081.00%186,159
Oct 27, 202614.7314.9614.6214.9314.932.05%127,141
Oct 26, 202614.7214.7414.5814.6314.63-0.34%133,672
Oct 23, 202614.5614.7114.4614.6814.68-0.10%208,746
Oct 22, 202614.6814.9514.6714.7814.700.24%188,799
Oct 21, 202614.8614.8614.6714.7414.66-0.67%102,811
Oct 20, 202614.8414.9914.7614.8414.76-0.07%131,017
Oct 19, 202615.0315.0314.8114.8514.77-1.33%156,341
Oct 16, 202615.3715.4015.0415.0514.97-1.76%117,515
Oct 15, 202615.2115.4815.2115.3215.241.19%142,567
Oct 14, 202615.3215.3215.1015.1415.06-1.17%149,863
Oct 13, 202615.3615.4515.2415.3215.24-0.20%186,353
Oct 12, 202615.2215.4115.2115.3515.270.66%101,153
Oct 9, 202615.4015.4415.2215.2515.17-0.85%102,936
Oct 8, 202615.2115.4515.1715.3815.300.59%170,889
Oct 7, 202615.3615.3615.1015.2915.21-0.71%140,924
Oct 6, 202615.5215.5815.3815.4015.32-0.90%132,647
Oct 5, 202615.7115.8915.5215.5415.46-0.77%98,504
Oct 2, 202615.9215.9915.5815.6615.58-0.51%100,199
Oct 1, 202615.5115.7615.5115.7415.650.90%114,424
Sep 30, 202615.8715.9115.5515.6015.52-1.45%192,995
Sep 29, 202615.8015.9915.7215.8315.740.76%149,837
Sep 28, 202615.7515.8515.6215.7115.62-0.63%122,195
Sep 25, 202615.6715.8115.5115.8115.721.02%190,471
Sep 24, 202615.6815.7315.5515.6515.570.06%132,604
Sep 23, 202615.8115.8315.5415.6415.56-1.01%160,806
Sep 22, 202615.8115.8715.7015.8015.71-0.25%106,607
Sep 21, 202615.7915.9315.7115.8415.750.38%115,018
Sep 18, 202616.1916.1915.8115.8615.69-1.61%161,803
Sep 17, 202616.0016.3116.0016.1215.951.38%166,681
Sep 16, 202615.9916.0315.7015.9015.73-0.25%218,932
Sep 15, 202615.9416.0615.8115.9415.77-0.44%154,306
Sep 14, 202615.9416.1215.8216.0115.840.69%176,762
Sep 11, 202616.1016.2115.8715.9015.73-0.93%225,671
Sep 10, 202616.1316.2316.0316.0515.88-0.43%165,724
Sep 9, 202616.2016.2716.0716.1215.95-0.74%252,913
Sep 8, 202616.4216.5016.2016.2416.07-0.98%276,619
Sep 4, 202616.3816.5416.2916.4016.230.12%138,922
Sep 3, 202616.4616.5316.2316.3816.21-0.12%108,970
Sep 2, 202616.4216.4816.3216.4016.230.18%111,326
Sep 1, 202616.5516.6416.3516.3716.20-1.15%140,967
Aug 31, 202616.3916.7016.3816.5616.390.79%224,894
Aug 28, 202616.4616.6016.4116.4316.260.18%105,905
Aug 27, 202616.3916.5316.3416.4016.230.06%124,272
Aug 26, 202616.4516.5916.3616.3916.22-0.61%95,670
Aug 25, 202616.5616.6116.4116.4916.32-0.12%254,065
Aug 24, 202616.3316.5216.3316.5116.340.92%144,337
Aug 21, 202616.4516.4916.2816.3616.190.06%105,254
Aug 20, 202616.2816.3916.2016.3516.180.49%130,708