Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
13.45
-0.17 (-1.25%)
At close: Oct 9, 2025, 4:00 PM EDT
13.59
+0.14 (1.04%)
After-hours: Oct 9, 2025, 7:05 PM EDT
Gladstone Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 13.73 | 13.81 | 13.36 | 13.45 | 13.45 | -1.25% | 181,592 |
| Oct 8, 2025 | 13.43 | 13.64 | 13.42 | 13.62 | 13.62 | 1.26% | 150,892 |
| Oct 7, 2025 | 13.93 | 13.93 | 13.38 | 13.45 | 13.45 | -2.89% | 245,704 |
| Oct 6, 2025 | 13.85 | 13.94 | 13.78 | 13.85 | 13.85 | -0.72% | 169,966 |
| Oct 3, 2025 | 13.93 | 14.00 | 13.87 | 13.95 | 13.95 | -0.14% | 130,843 |
| Oct 2, 2025 | 13.85 | 14.02 | 13.84 | 13.97 | 13.97 | 0.29% | 119,700 |
| Oct 1, 2025 | 13.74 | 13.95 | 13.69 | 13.93 | 13.93 | 0.80% | 154,277 |
| Sep 30, 2025 | 13.80 | 13.98 | 13.72 | 13.82 | 13.82 | 0.22% | 203,539 |
| Sep 29, 2025 | 13.83 | 13.84 | 13.71 | 13.79 | 13.79 | - | 252,984 |
| Sep 26, 2025 | 13.87 | 13.93 | 13.78 | 13.79 | 13.79 | -0.29% | 126,460 |
| Sep 25, 2025 | 13.73 | 13.90 | 13.70 | 13.83 | 13.83 | 0.22% | 151,048 |
| Sep 24, 2025 | 14.00 | 14.03 | 13.79 | 13.80 | 13.80 | -1.08% | 207,032 |
| Sep 23, 2025 | 13.93 | 14.04 | 13.93 | 13.95 | 13.95 | 0.22% | 158,006 |
| Sep 22, 2025 | 13.88 | 14.00 | 13.87 | 13.92 | 13.92 | -1.21% | 201,836 |
| Sep 19, 2025 | 14.10 | 14.11 | 13.96 | 14.09 | 14.01 | 0.57% | 365,409 |
| Sep 18, 2025 | 13.98 | 14.06 | 13.95 | 14.01 | 13.93 | 0.21% | 178,530 |
| Sep 17, 2025 | 14.10 | 14.15 | 13.98 | 13.98 | 13.90 | -0.43% | 253,335 |
| Sep 16, 2025 | 14.11 | 14.16 | 13.98 | 14.04 | 13.96 | -0.21% | 269,209 |
| Sep 15, 2025 | 14.19 | 14.40 | 14.02 | 14.07 | 13.99 | -1.12% | 304,137 |
| Sep 12, 2025 | 14.29 | 14.37 | 14.15 | 14.23 | 14.15 | -0.49% | 133,897 |
| Sep 11, 2025 | 14.24 | 14.37 | 14.24 | 14.30 | 14.22 | 0.56% | 156,066 |
| Sep 10, 2025 | 14.25 | 14.25 | 14.16 | 14.22 | 14.14 | 0.35% | 95,159 |
| Sep 9, 2025 | 14.15 | 14.24 | 14.12 | 14.17 | 14.09 | - | 150,984 |
| Sep 8, 2025 | 14.23 | 14.35 | 14.15 | 14.17 | 14.09 | -0.28% | 99,166 |
| Sep 5, 2025 | 14.20 | 14.32 | 14.15 | 14.21 | 14.13 | 0.50% | 131,366 |
| Sep 4, 2025 | 14.07 | 14.19 | 14.07 | 14.14 | 14.06 | 0.43% | 191,234 |
| Sep 3, 2025 | 14.08 | 14.16 | 14.04 | 14.08 | 14.00 | -0.14% | 127,584 |
| Sep 2, 2025 | 14.09 | 14.18 | 14.04 | 14.10 | 14.02 | -0.49% | 121,581 |
| Aug 29, 2025 | 14.12 | 14.20 | 14.08 | 14.17 | 14.09 | 0.50% | 138,222 |
| Aug 28, 2025 | 14.05 | 14.18 | 14.00 | 14.10 | 14.02 | 0.57% | 142,236 |
| Aug 27, 2025 | 14.00 | 14.09 | 14.00 | 14.02 | 13.94 | -0.14% | 166,999 |
| Aug 26, 2025 | 14.00 | 14.05 | 13.92 | 14.04 | 13.96 | 0.43% | 111,929 |
| Aug 25, 2025 | 14.00 | 14.05 | 13.94 | 13.98 | 13.90 | -0.36% | 142,667 |
| Aug 22, 2025 | 14.06 | 14.17 | 13.99 | 14.03 | 13.95 | -0.28% | 132,043 |
| Aug 21, 2025 | 14.14 | 14.15 | 13.99 | 14.07 | 13.99 | 0.29% | 98,089 |
| Aug 20, 2025 | 14.10 | 14.26 | 13.93 | 14.03 | 13.95 | -1.27% | 228,751 |
| Aug 19, 2025 | 14.29 | 14.40 | 14.17 | 14.21 | 14.05 | -0.42% | 287,638 |
| Aug 18, 2025 | 14.30 | 14.38 | 14.25 | 14.27 | 14.11 | -0.42% | 84,431 |
| Aug 15, 2025 | 14.50 | 14.50 | 14.33 | 14.33 | 14.17 | -0.90% | 61,616 |
| Aug 14, 2025 | 14.45 | 14.52 | 14.37 | 14.46 | 14.30 | -0.48% | 78,985 |
| Aug 13, 2025 | 14.28 | 14.57 | 14.16 | 14.53 | 14.37 | 2.61% | 178,022 |
| Aug 12, 2025 | 14.29 | 14.39 | 14.16 | 14.16 | 14.00 | -0.77% | 136,917 |
| Aug 11, 2025 | 14.26 | 14.30 | 14.15 | 14.27 | 14.11 | -0.07% | 71,177 |
| Aug 8, 2025 | 13.99 | 14.29 | 13.97 | 14.28 | 14.12 | 2.07% | 149,767 |
| Aug 7, 2025 | 14.01 | 14.06 | 13.92 | 13.99 | 13.83 | -0.07% | 65,718 |
| Aug 6, 2025 | 13.88 | 14.00 | 13.85 | 14.00 | 13.84 | 1.01% | 64,699 |
| Aug 5, 2025 | 13.89 | 13.92 | 13.69 | 13.86 | 13.70 | -0.22% | 113,556 |
| Aug 4, 2025 | 14.04 | 14.04 | 13.83 | 13.89 | 13.73 | 0.07% | 75,640 |
| Aug 1, 2025 | 13.79 | 13.96 | 13.66 | 13.88 | 13.72 | -0.07% | 189,778 |
| Jul 31, 2025 | 14.01 | 14.08 | 13.89 | 13.89 | 13.73 | -0.57% | 145,507 |