Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
15.19
-0.07 (-0.46%)
At close: Jun 3, 2025, 4:00 PM
15.00
-0.19 (-1.25%)
After-hours: Jun 3, 2025, 7:27 PM EDT
Gladstone Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 15.34 | 15.34 | 15.15 | 15.19 | 15.19 | -0.46% | 329,954 |
| Jun 2, 2025 | 15.01 | 15.32 | 14.98 | 15.26 | 15.26 | 1.40% | 229,007 |
| May 30, 2025 | 15.14 | 15.25 | 15.00 | 15.05 | 15.05 | -0.46% | 241,067 |
| May 29, 2025 | 15.00 | 15.12 | 14.92 | 15.12 | 15.12 | 1.48% | 153,986 |
| May 28, 2025 | 14.97 | 15.00 | 14.82 | 14.90 | 14.90 | -0.20% | 141,122 |
| May 27, 2025 | 14.68 | 14.98 | 14.68 | 14.93 | 14.93 | 1.70% | 212,632 |
| May 23, 2025 | 14.59 | 14.72 | 14.53 | 14.68 | 14.68 | 0.41% | 70,143 |
| May 22, 2025 | 14.52 | 14.70 | 14.51 | 14.62 | 14.62 | -0.27% | 100,148 |
| May 21, 2025 | 14.71 | 14.85 | 14.62 | 14.66 | 14.66 | -1.81% | 208,864 |
| May 20, 2025 | 14.96 | 15.00 | 14.81 | 14.93 | 14.85 | 0.13% | 204,718 |
| May 19, 2025 | 14.75 | 14.92 | 14.61 | 14.91 | 14.83 | 1.43% | 159,890 |
| May 16, 2025 | 14.51 | 14.71 | 14.48 | 14.70 | 14.62 | 1.45% | 154,342 |
| May 15, 2025 | 14.33 | 14.50 | 14.20 | 14.49 | 14.41 | 1.33% | 141,527 |
| May 14, 2025 | 14.23 | 14.65 | 14.17 | 14.30 | 14.22 | 1.78% | 181,896 |
| May 13, 2025 | 14.02 | 14.18 | 14.00 | 14.05 | 13.97 | 0.07% | 136,811 |
| May 12, 2025 | 13.90 | 14.11 | 13.87 | 14.04 | 13.96 | 2.11% | 151,301 |
| May 9, 2025 | 13.74 | 13.88 | 13.70 | 13.75 | 13.68 | 0.15% | 61,434 |
| May 8, 2025 | 13.90 | 13.98 | 13.70 | 13.73 | 13.66 | -0.29% | 82,222 |
| May 7, 2025 | 13.84 | 13.95 | 13.71 | 13.77 | 13.70 | -0.36% | 70,022 |
| May 6, 2025 | 13.78 | 13.86 | 13.67 | 13.82 | 13.75 | 0.36% | 112,445 |
| May 5, 2025 | 13.95 | 13.97 | 13.68 | 13.77 | 13.70 | -1.57% | 98,904 |
| May 2, 2025 | 13.83 | 14.00 | 13.68 | 13.99 | 13.91 | 2.72% | 117,024 |
| May 1, 2025 | 13.75 | 13.92 | 13.55 | 13.62 | 13.55 | -0.95% | 101,453 |
| Apr 30, 2025 | 13.88 | 13.90 | 13.67 | 13.75 | 13.68 | -1.08% | 129,415 |
| Apr 29, 2025 | 13.88 | 14.03 | 13.81 | 13.90 | 13.83 | -0.36% | 106,158 |
| Apr 28, 2025 | 13.91 | 14.07 | 13.80 | 13.95 | 13.87 | -0.14% | 82,786 |
| Apr 25, 2025 | 13.89 | 13.98 | 13.77 | 13.97 | 13.89 | 0.58% | 84,577 |
| Apr 24, 2025 | 13.59 | 13.93 | 13.59 | 13.89 | 13.82 | 1.91% | 102,661 |
| Apr 23, 2025 | 13.65 | 13.70 | 13.50 | 13.63 | 13.56 | 1.41% | 79,876 |
| Apr 22, 2025 | 13.58 | 13.73 | 13.25 | 13.44 | 13.37 | -0.81% | 127,862 |
| Apr 21, 2025 | 13.66 | 13.80 | 13.43 | 13.55 | 13.48 | -2.45% | 133,046 |
| Apr 17, 2025 | 13.80 | 14.03 | 13.78 | 13.89 | 13.73 | 1.46% | 152,151 |
| Apr 16, 2025 | 13.66 | 13.78 | 13.47 | 13.69 | 13.54 | -0.15% | 115,079 |
| Apr 15, 2025 | 13.40 | 13.78 | 13.31 | 13.71 | 13.56 | 1.86% | 176,672 |
| Apr 14, 2025 | 13.36 | 13.60 | 13.16 | 13.46 | 13.31 | 1.58% | 144,922 |
| Apr 11, 2025 | 12.70 | 13.26 | 12.63 | 13.25 | 13.10 | 4.33% | 159,289 |
| Apr 10, 2025 | 13.09 | 13.09 | 12.39 | 12.70 | 12.56 | -2.76% | 185,522 |
| Apr 9, 2025 | 11.85 | 13.15 | 11.65 | 13.06 | 12.91 | 10.96% | 315,009 |
| Apr 8, 2025 | 12.12 | 12.49 | 11.65 | 11.77 | 11.64 | -1.09% | 220,384 |
| Apr 7, 2025 | 11.93 | 12.40 | 11.42 | 11.90 | 11.77 | -4.11% | 331,951 |
| Apr 4, 2025 | 13.16 | 13.16 | 12.33 | 12.41 | 12.27 | -6.69% | 307,330 |
| Apr 3, 2025 | 13.36 | 13.48 | 13.28 | 13.30 | 13.15 | -1.70% | 143,159 |
| Apr 2, 2025 | 13.45 | 13.54 | 13.41 | 13.53 | 13.38 | 0.52% | 80,523 |
| Apr 1, 2025 | 13.36 | 13.54 | 13.35 | 13.46 | 13.31 | 0.75% | 133,669 |
| Mar 31, 2025 | 13.59 | 13.59 | 13.34 | 13.36 | 13.21 | -1.76% | 156,542 |
| Mar 28, 2025 | 13.60 | 13.68 | 13.57 | 13.60 | 13.45 | -0.15% | 82,123 |
| Mar 27, 2025 | 13.54 | 13.66 | 13.52 | 13.62 | 13.47 | 0.59% | 51,921 |
| Mar 26, 2025 | 13.64 | 13.67 | 13.54 | 13.54 | 13.39 | -0.66% | 112,692 |
| Mar 25, 2025 | 13.50 | 13.64 | 13.50 | 13.63 | 13.48 | 1.11% | 88,109 |
| Mar 24, 2025 | 13.45 | 13.50 | 13.40 | 13.48 | 13.33 | 0.60% | 84,470 |