Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
14.33
-0.13 (-0.90%)
At close: Aug 15, 2025, 4:00 PM
14.32
-0.01 (-0.07%)
After-hours: Aug 15, 2025, 7:47 PM EDT
Gladstone Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.50 | 14.50 | 14.33 | 14.33 | 14.33 | -0.90% | 61,260 |
| Aug 14, 2025 | 14.45 | 14.52 | 14.37 | 14.46 | 14.46 | -0.48% | 78,985 |
| Aug 13, 2025 | 14.28 | 14.57 | 14.16 | 14.53 | 14.53 | 2.61% | 178,022 |
| Aug 12, 2025 | 14.29 | 14.39 | 14.16 | 14.16 | 14.16 | -0.77% | 136,917 |
| Aug 11, 2025 | 14.26 | 14.30 | 14.15 | 14.27 | 14.27 | -0.07% | 71,177 |
| Aug 8, 2025 | 13.99 | 14.29 | 13.97 | 14.28 | 14.28 | 2.07% | 149,767 |
| Aug 7, 2025 | 14.01 | 14.06 | 13.92 | 13.99 | 13.99 | -0.07% | 65,718 |
| Aug 6, 2025 | 13.88 | 14.00 | 13.85 | 14.00 | 14.00 | 1.01% | 64,699 |
| Aug 5, 2025 | 13.89 | 13.92 | 13.69 | 13.86 | 13.86 | -0.22% | 113,556 |
| Aug 4, 2025 | 14.04 | 14.04 | 13.83 | 13.89 | 13.89 | 0.07% | 75,640 |
| Aug 1, 2025 | 13.79 | 13.96 | 13.66 | 13.88 | 13.88 | -0.07% | 189,778 |
| Jul 31, 2025 | 14.01 | 14.08 | 13.89 | 13.89 | 13.89 | -0.57% | 145,507 |
| Jul 30, 2025 | 14.09 | 14.23 | 13.88 | 13.97 | 13.97 | -0.85% | 257,487 |
| Jul 29, 2025 | 13.90 | 14.10 | 13.82 | 14.09 | 14.09 | 1.37% | 274,135 |
| Jul 28, 2025 | 14.02 | 14.04 | 13.86 | 13.90 | 13.90 | -0.86% | 114,668 |
| Jul 25, 2025 | 14.04 | 14.06 | 13.91 | 14.02 | 14.02 | -0.28% | 123,223 |
| Jul 24, 2025 | 14.12 | 14.18 | 14.03 | 14.06 | 14.06 | -0.99% | 116,299 |
| Jul 23, 2025 | 14.10 | 14.22 | 14.06 | 14.20 | 14.20 | 0.85% | 140,370 |
| Jul 22, 2025 | 13.95 | 14.10 | 13.95 | 14.08 | 14.08 | 0.93% | 103,062 |
| Jul 21, 2025 | 14.06 | 14.12 | 13.83 | 13.95 | 13.95 | -1.06% | 170,339 |
| Jul 18, 2025 | 14.30 | 14.31 | 14.09 | 14.10 | 14.02 | -1.12% | 120,183 |
| Jul 17, 2025 | 14.21 | 14.33 | 14.08 | 14.26 | 14.18 | 0.28% | 228,947 |
| Jul 16, 2025 | 14.10 | 14.24 | 14.08 | 14.22 | 14.14 | 0.85% | 99,223 |
| Jul 15, 2025 | 14.23 | 14.23 | 14.06 | 14.10 | 14.02 | -0.14% | 131,435 |
| Jul 14, 2025 | 14.14 | 14.20 | 14.04 | 14.12 | 14.04 | 0.14% | 189,323 |
| Jul 11, 2025 | 14.12 | 14.19 | 14.04 | 14.10 | 14.02 | -0.21% | 110,356 |
| Jul 10, 2025 | 14.10 | 14.25 | 14.06 | 14.13 | 14.05 | 0.14% | 151,245 |
| Jul 9, 2025 | 14.11 | 14.19 | 14.05 | 14.11 | 14.03 | 0.14% | 111,456 |
| Jul 8, 2025 | 14.15 | 14.30 | 14.08 | 14.09 | 14.01 | -0.77% | 111,932 |
| Jul 7, 2025 | 14.31 | 14.39 | 14.13 | 14.20 | 14.12 | -0.84% | 141,993 |
| Jul 3, 2025 | 14.22 | 14.35 | 14.22 | 14.32 | 14.24 | 0.56% | 81,426 |
| Jul 2, 2025 | 14.15 | 14.30 | 14.15 | 14.24 | 14.16 | 0.56% | 111,836 |
| Jul 1, 2025 | 14.28 | 14.38 | 14.11 | 14.16 | 14.08 | -0.77% | 160,170 |
| Jun 30, 2025 | 14.18 | 14.39 | 14.10 | 14.27 | 14.19 | 1.35% | 226,338 |
| Jun 27, 2025 | 14.16 | 14.18 | 14.00 | 14.08 | 14.00 | -0.21% | 126,045 |
| Jun 26, 2025 | 14.03 | 14.15 | 14.00 | 14.11 | 14.03 | 0.57% | 112,057 |
| Jun 25, 2025 | 14.00 | 14.09 | 13.96 | 14.03 | 13.95 | 0.57% | 91,103 |
| Jun 24, 2025 | 13.99 | 14.15 | 13.94 | 13.95 | 13.87 | -0.29% | 89,108 |
| Jun 23, 2025 | 14.03 | 14.10 | 13.85 | 13.99 | 13.91 | -0.57% | 132,019 |
| Jun 20, 2025 | 14.00 | 14.13 | 13.92 | 14.07 | 13.99 | 0.07% | 290,575 |
| Jun 18, 2025 | 14.13 | 14.22 | 14.03 | 14.06 | 13.90 | 0.07% | 173,953 |
| Jun 17, 2025 | 14.06 | 14.25 | 14.01 | 14.05 | 13.89 | -0.71% | 201,068 |
| Jun 16, 2025 | 14.31 | 14.50 | 14.05 | 14.15 | 13.99 | 0.14% | 156,971 |
| Jun 13, 2025 | 14.45 | 14.45 | 14.11 | 14.13 | 13.97 | -0.63% | 251,689 |
| Jun 12, 2025 | 13.97 | 14.25 | 13.90 | 14.22 | 14.06 | 2.30% | 252,516 |
| Jun 11, 2025 | 13.98 | 14.06 | 13.90 | 13.90 | 13.74 | -0.57% | 83,986 |
| Jun 10, 2025 | 14.06 | 14.12 | 13.95 | 13.98 | 13.82 | - | 93,322 |
| Jun 9, 2025 | 13.92 | 14.13 | 13.92 | 13.98 | 13.82 | 0.50% | 151,542 |
| Jun 6, 2025 | 14.11 | 14.20 | 13.89 | 13.91 | 13.75 | -1.35% | 160,162 |
| Jun 5, 2025 | 14.36 | 14.46 | 14.01 | 14.10 | 13.94 | -2.02% | 266,860 |