Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
13.63
-0.14 (-1.02%)
At close: Feb 21, 2025, 4:00 PM
13.60
-0.03 (-0.22%)
After-hours: Feb 21, 2025, 4:39 PM EST
Gladstone Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 13.71 | 13.81 | 13.57 | 13.63 | 13.63 | -1.02% | 92,348 |
| Feb 20, 2025 | 13.76 | 13.85 | 13.69 | 13.77 | 13.77 | -0.22% | 129,081 |
| Feb 19, 2025 | 13.72 | 13.89 | 13.72 | 13.80 | 13.80 | -1.00% | 117,233 |
| Feb 18, 2025 | 13.88 | 14.00 | 13.84 | 13.94 | 13.86 | -0.21% | 195,479 |
| Feb 14, 2025 | 13.90 | 14.00 | 13.85 | 13.97 | 13.89 | 0.94% | 129,509 |
| Feb 13, 2025 | 13.42 | 13.92 | 13.42 | 13.84 | 13.76 | 3.98% | 206,243 |
| Feb 12, 2025 | 13.37 | 13.47 | 13.26 | 13.31 | 13.23 | -1.26% | 114,659 |
| Feb 11, 2025 | 13.48 | 13.54 | 13.47 | 13.48 | 13.40 | -0.30% | 70,934 |
| Feb 10, 2025 | 13.53 | 13.55 | 13.45 | 13.52 | 13.44 | -0.29% | 67,805 |
| Feb 7, 2025 | 13.54 | 13.64 | 13.50 | 13.56 | 13.48 | 0.22% | 75,725 |
| Feb 6, 2025 | 13.55 | 13.59 | 13.47 | 13.53 | 13.45 | -0.44% | 81,770 |
| Feb 5, 2025 | 13.48 | 13.60 | 13.43 | 13.59 | 13.51 | 0.82% | 133,342 |
| Feb 4, 2025 | 13.36 | 13.49 | 13.36 | 13.48 | 13.40 | 0.90% | 60,124 |
| Feb 3, 2025 | 13.26 | 13.42 | 13.22 | 13.36 | 13.28 | -1.11% | 104,434 |
| Jan 31, 2025 | 13.44 | 13.59 | 13.37 | 13.51 | 13.43 | 1.05% | 152,281 |
| Jan 30, 2025 | 13.19 | 13.48 | 13.19 | 13.37 | 13.29 | 1.36% | 140,307 |
| Jan 29, 2025 | 13.38 | 13.40 | 13.10 | 13.19 | 13.11 | -1.20% | 97,543 |
| Jan 28, 2025 | 13.50 | 13.55 | 13.33 | 13.35 | 13.27 | -1.40% | 96,254 |
| Jan 27, 2025 | 13.39 | 13.58 | 13.23 | 13.54 | 13.46 | 1.27% | 169,277 |
| Jan 24, 2025 | 13.30 | 13.43 | 13.28 | 13.37 | 13.29 | -0.07% | 111,922 |
| Jan 23, 2025 | 13.44 | 13.44 | 13.30 | 13.38 | 13.22 | 0.38% | 95,828 |
| Jan 22, 2025 | 13.33 | 13.38 | 13.25 | 13.33 | 13.17 | -0.30% | 95,629 |
| Jan 21, 2025 | 13.22 | 13.42 | 13.22 | 13.37 | 13.21 | 0.91% | 108,690 |
| Jan 17, 2025 | 13.30 | 13.37 | 13.18 | 13.25 | 13.10 | -0.23% | 140,533 |
| Jan 16, 2025 | 13.15 | 13.30 | 13.12 | 13.28 | 13.13 | 1.07% | 80,405 |
| Jan 15, 2025 | 12.93 | 13.15 | 12.93 | 13.14 | 12.99 | 1.55% | 102,104 |
| Jan 14, 2025 | 12.65 | 12.98 | 12.65 | 12.94 | 12.79 | 2.29% | 83,930 |
| Jan 13, 2025 | 12.62 | 12.70 | 12.54 | 12.65 | 12.50 | -0.55% | 155,530 |
| Jan 10, 2025 | 12.92 | 13.05 | 12.68 | 12.72 | 12.57 | -1.85% | 217,463 |
| Jan 8, 2025 | 12.95 | 13.03 | 12.88 | 12.96 | 12.81 | -0.54% | 105,069 |
| Jan 7, 2025 | 13.06 | 13.16 | 12.98 | 13.03 | 12.88 | -0.69% | 107,945 |
| Jan 6, 2025 | 13.30 | 13.38 | 13.12 | 13.12 | 12.97 | -1.35% | 115,730 |
| Jan 3, 2025 | 13.22 | 13.40 | 13.17 | 13.30 | 13.15 | 0.45% | 135,401 |
| Jan 2, 2025 | 13.24 | 13.32 | 13.11 | 13.24 | 13.09 | -0.08% | 182,315 |
| Dec 31, 2024 | 13.31 | 13.36 | 13.17 | 13.25 | 13.10 | - | 134,727 |
| Dec 30, 2024 | 13.15 | 13.30 | 13.11 | 13.25 | 13.10 | 0.72% | 131,986 |
| Dec 27, 2024 | 13.13 | 13.24 | 13.06 | 13.16 | 13.00 | 0.19% | 87,711 |
| Dec 26, 2024 | 13.05 | 13.19 | 13.02 | 13.13 | 12.98 | 0.08% | 125,199 |
| Dec 24, 2024 | 13.12 | 13.17 | 13.03 | 13.12 | 12.97 | -0.08% | 65,748 |
| Dec 23, 2024 | 13.32 | 13.45 | 12.81 | 13.13 | 12.98 | -2.45% | 148,943 |
| Dec 20, 2024 | 13.00 | 13.47 | 13.00 | 13.46 | 13.30 | 2.91% | 290,646 |
| Dec 19, 2024 | 13.00 | 13.20 | 12.95 | 13.08 | 12.85 | 1.24% | 119,095 |
| Dec 18, 2024 | 13.14 | 13.38 | 12.91 | 12.92 | 12.69 | -1.67% | 124,919 |
| Dec 17, 2024 | 13.15 | 13.26 | 13.07 | 13.14 | 12.91 | -0.76% | 140,463 |
| Dec 16, 2024 | 13.55 | 13.55 | 13.21 | 13.24 | 13.01 | -2.29% | 188,522 |
| Dec 13, 2024 | 13.56 | 13.63 | 13.45 | 13.55 | 13.31 | -0.29% | 95,253 |
| Dec 12, 2024 | 13.77 | 13.78 | 13.59 | 13.59 | 13.35 | -1.41% | 78,803 |
| Dec 11, 2024 | 13.85 | 13.85 | 13.64 | 13.79 | 13.54 | -0.18% | 189,844 |
| Dec 10, 2024 | 13.75 | 13.92 | 13.72 | 13.81 | 13.57 | - | 76,594 |
| Dec 9, 2024 | 13.74 | 13.84 | 13.72 | 13.81 | 13.57 | 0.58% | 85,021 |
| Dec 6, 2024 | 13.55 | 13.77 | 13.55 | 13.73 | 13.49 | 0.81% | 97,702 |
| Dec 5, 2024 | 13.61 | 13.66 | 13.47 | 13.62 | 13.38 | -0.29% | 109,535 |
| Dec 4, 2024 | 13.57 | 13.66 | 13.47 | 13.66 | 13.42 | 0.29% | 76,952 |
| Dec 3, 2024 | 13.75 | 13.75 | 13.46 | 13.62 | 13.38 | -0.95% | 122,781 |
| Dec 2, 2024 | 13.57 | 13.78 | 13.52 | 13.75 | 13.51 | 0.66% | 189,485 |
| Nov 29, 2024 | 13.62 | 13.90 | 13.55 | 13.66 | 13.42 | 1.04% | 124,101 |
| Nov 27, 2024 | 13.42 | 13.57 | 13.36 | 13.52 | 13.28 | 0.97% | 95,008 |
| Nov 26, 2024 | 13.30 | 13.42 | 13.20 | 13.39 | 13.16 | 0.60% | 94,089 |
| Nov 25, 2024 | 13.37 | 13.41 | 13.26 | 13.31 | 13.08 | -0.45% | 142,330 |
| Nov 22, 2024 | 13.50 | 13.52 | 13.31 | 13.37 | 13.14 | -0.96% | 134,351 |
| Nov 21, 2024 | 13.60 | 13.65 | 13.38 | 13.50 | 13.26 | 0.15% | 132,938 |
| Nov 20, 2024 | 13.59 | 13.65 | 13.45 | 13.48 | 13.24 | -1.61% | 104,010 |
| Nov 19, 2024 | 13.73 | 13.88 | 13.65 | 13.70 | 13.38 | -0.51% | 147,742 |
| Nov 18, 2024 | 13.83 | 13.94 | 13.72 | 13.77 | 13.45 | -0.79% | 179,889 |
| Nov 15, 2024 | 13.84 | 13.88 | 13.68 | 13.88 | 13.56 | 1.54% | 87,252 |
| Nov 14, 2024 | 13.84 | 13.84 | 13.61 | 13.67 | 13.35 | -0.22% | 105,718 |
| Nov 13, 2024 | 13.49 | 13.75 | 13.45 | 13.70 | 13.38 | 1.26% | 117,209 |
| Nov 12, 2024 | 13.52 | 13.59 | 13.39 | 13.53 | 13.22 | 0.07% | 83,216 |
| Nov 11, 2024 | 13.39 | 13.65 | 13.37 | 13.52 | 13.21 | 0.97% | 163,305 |
| Nov 8, 2024 | 13.50 | 13.51 | 13.15 | 13.39 | 13.08 | -2.97% | 262,435 |
| Nov 7, 2024 | 13.59 | 13.93 | 13.57 | 13.80 | 13.48 | 1.40% | 139,503 |
| Nov 6, 2024 | 13.42 | 13.63 | 13.32 | 13.61 | 13.29 | 1.57% | 113,309 |
| Nov 5, 2024 | 13.18 | 13.42 | 13.18 | 13.40 | 13.09 | 1.75% | 61,618 |
| Nov 4, 2024 | 13.46 | 13.49 | 13.05 | 13.17 | 12.86 | -2.37% | 175,450 |
| Nov 1, 2024 | 13.70 | 13.80 | 13.49 | 13.49 | 13.18 | -1.10% | 155,843 |
| Oct 31, 2024 | 13.79 | 13.88 | 13.62 | 13.64 | 13.32 | -0.87% | 154,265 |
| Oct 30, 2024 | 13.72 | 13.87 | 13.72 | 13.76 | 13.44 | 0.29% | 88,154 |
| Oct 29, 2024 | 13.92 | 13.92 | 13.71 | 13.72 | 13.40 | -1.93% | 124,315 |
| Oct 28, 2024 | 14.02 | 14.11 | 13.96 | 13.99 | 13.66 | -0.29% | 87,964 |
| Oct 25, 2024 | 14.06 | 14.11 | 13.98 | 14.03 | 13.70 | -0.36% | 67,669 |
| Oct 24, 2024 | 13.96 | 14.11 | 13.91 | 14.08 | 13.75 | 1.15% | 81,278 |
| Oct 23, 2024 | 14.04 | 14.04 | 13.80 | 13.92 | 13.60 | -0.36% | 85,575 |
| Oct 22, 2024 | 14.00 | 14.06 | 13.93 | 13.97 | 13.64 | -1.48% | 110,224 |
| Oct 21, 2024 | 14.22 | 14.25 | 14.08 | 14.18 | 13.77 | -0.28% | 167,421 |
| Oct 18, 2024 | 14.25 | 14.28 | 14.15 | 14.22 | 13.81 | 0.21% | 122,125 |
| Oct 17, 2024 | 14.20 | 14.29 | 14.13 | 14.19 | 13.78 | 0.07% | 140,705 |
| Oct 16, 2024 | 14.25 | 14.32 | 14.07 | 14.18 | 13.77 | 0.42% | 184,187 |
| Oct 15, 2024 | 14.15 | 14.37 | 14.06 | 14.12 | 13.71 | 1.22% | 336,800 |
| Oct 14, 2024 | 13.66 | 14.04 | 13.66 | 13.95 | 13.55 | 1.97% | 340,572 |
| Oct 11, 2024 | 13.55 | 13.70 | 13.55 | 13.68 | 13.29 | 0.96% | 128,659 |
| Oct 10, 2024 | 13.56 | 13.64 | 13.53 | 13.55 | 13.16 | -0.29% | 84,083 |
| Oct 9, 2024 | 13.44 | 13.63 | 13.44 | 13.59 | 13.20 | 1.12% | 178,337 |
| Oct 8, 2024 | 13.36 | 13.45 | 13.33 | 13.44 | 13.05 | 0.41% | 133,138 |
| Oct 7, 2024 | 13.81 | 13.81 | 13.29 | 13.39 | 13.00 | -3.50% | 313,060 |
| Oct 4, 2024 | 14.00 | 14.03 | 13.73 | 13.87 | 13.47 | -6.35% | 308,017 |
| Oct 3, 2024 | 14.51 | 14.83 | 14.41 | 14.81 | 13.69 | 2.07% | 247,445 |
| Oct 2, 2024 | 14.78 | 14.85 | 14.44 | 14.51 | 13.41 | -0.96% | 355,032 |
| Oct 1, 2024 | 14.50 | 14.76 | 14.49 | 14.65 | 13.54 | 1.38% | 406,320 |
| Sep 30, 2024 | 14.38 | 14.58 | 14.35 | 14.45 | 13.36 | 1.26% | 339,110 |
| Sep 27, 2024 | 14.25 | 14.32 | 14.16 | 14.27 | 13.19 | 0.99% | 248,198 |