Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
13.98
-0.06 (-0.43%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Gladstone Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.10 | 14.15 | 13.98 | 13.98 | 13.98 | -0.43% | 253,335 |
| Sep 16, 2025 | 14.11 | 14.16 | 13.98 | 14.04 | 14.04 | -0.21% | 269,209 |
| Sep 15, 2025 | 14.19 | 14.40 | 14.02 | 14.07 | 14.07 | -1.12% | 304,137 |
| Sep 12, 2025 | 14.29 | 14.37 | 14.15 | 14.23 | 14.23 | -0.49% | 133,897 |
| Sep 11, 2025 | 14.24 | 14.37 | 14.24 | 14.30 | 14.30 | 0.56% | 156,066 |
| Sep 10, 2025 | 14.25 | 14.25 | 14.16 | 14.22 | 14.22 | 0.35% | 95,159 |
| Sep 9, 2025 | 14.15 | 14.24 | 14.12 | 14.17 | 14.17 | - | 150,984 |
| Sep 8, 2025 | 14.23 | 14.35 | 14.15 | 14.17 | 14.17 | -0.28% | 99,166 |
| Sep 5, 2025 | 14.20 | 14.32 | 14.15 | 14.21 | 14.21 | 0.50% | 131,366 |
| Sep 4, 2025 | 14.07 | 14.19 | 14.07 | 14.14 | 14.14 | 0.43% | 191,234 |
| Sep 3, 2025 | 14.08 | 14.16 | 14.04 | 14.08 | 14.08 | -0.14% | 127,584 |
| Sep 2, 2025 | 14.09 | 14.18 | 14.04 | 14.10 | 14.10 | -0.49% | 121,581 |
| Aug 29, 2025 | 14.12 | 14.20 | 14.08 | 14.17 | 14.17 | 0.50% | 138,222 |
| Aug 28, 2025 | 14.05 | 14.18 | 14.00 | 14.10 | 14.10 | 0.57% | 142,236 |
| Aug 27, 2025 | 14.00 | 14.09 | 14.00 | 14.02 | 14.02 | -0.14% | 166,999 |
| Aug 26, 2025 | 14.00 | 14.05 | 13.92 | 14.04 | 14.04 | 0.43% | 111,929 |
| Aug 25, 2025 | 14.00 | 14.05 | 13.94 | 13.98 | 13.98 | -0.36% | 142,667 |
| Aug 22, 2025 | 14.06 | 14.17 | 13.99 | 14.03 | 14.03 | -0.28% | 132,043 |
| Aug 21, 2025 | 14.14 | 14.15 | 13.99 | 14.07 | 14.07 | 0.29% | 98,089 |
| Aug 20, 2025 | 14.10 | 14.26 | 13.93 | 14.03 | 14.03 | -1.27% | 228,751 |
| Aug 19, 2025 | 14.29 | 14.40 | 14.17 | 14.21 | 14.13 | -0.42% | 287,638 |
| Aug 18, 2025 | 14.30 | 14.38 | 14.25 | 14.27 | 14.19 | -0.42% | 84,431 |
| Aug 15, 2025 | 14.50 | 14.50 | 14.33 | 14.33 | 14.25 | -0.90% | 61,616 |
| Aug 14, 2025 | 14.45 | 14.52 | 14.37 | 14.46 | 14.38 | -0.48% | 78,985 |
| Aug 13, 2025 | 14.28 | 14.57 | 14.16 | 14.53 | 14.45 | 2.61% | 178,022 |
| Aug 12, 2025 | 14.29 | 14.39 | 14.16 | 14.16 | 14.08 | -0.77% | 136,917 |
| Aug 11, 2025 | 14.26 | 14.30 | 14.15 | 14.27 | 14.19 | -0.07% | 71,177 |
| Aug 8, 2025 | 13.99 | 14.29 | 13.97 | 14.28 | 14.20 | 2.07% | 149,767 |
| Aug 7, 2025 | 14.01 | 14.06 | 13.92 | 13.99 | 13.91 | -0.07% | 65,718 |
| Aug 6, 2025 | 13.88 | 14.00 | 13.85 | 14.00 | 13.92 | 1.01% | 64,699 |
| Aug 5, 2025 | 13.89 | 13.92 | 13.69 | 13.86 | 13.78 | -0.22% | 113,556 |
| Aug 4, 2025 | 14.04 | 14.04 | 13.83 | 13.89 | 13.81 | 0.07% | 75,640 |
| Aug 1, 2025 | 13.79 | 13.96 | 13.66 | 13.88 | 13.80 | -0.07% | 189,778 |
| Jul 31, 2025 | 14.01 | 14.08 | 13.89 | 13.89 | 13.81 | -0.57% | 145,507 |
| Jul 30, 2025 | 14.09 | 14.23 | 13.88 | 13.97 | 13.89 | -0.85% | 257,487 |
| Jul 29, 2025 | 13.90 | 14.10 | 13.82 | 14.09 | 14.01 | 1.37% | 274,135 |
| Jul 28, 2025 | 14.02 | 14.04 | 13.86 | 13.90 | 13.82 | -0.86% | 114,668 |
| Jul 25, 2025 | 14.04 | 14.06 | 13.91 | 14.02 | 13.94 | -0.28% | 123,223 |
| Jul 24, 2025 | 14.12 | 14.18 | 14.03 | 14.06 | 13.98 | -0.99% | 116,299 |
| Jul 23, 2025 | 14.10 | 14.22 | 14.06 | 14.20 | 14.12 | 0.85% | 140,370 |
| Jul 22, 2025 | 13.95 | 14.10 | 13.95 | 14.08 | 14.00 | 0.93% | 103,062 |
| Jul 21, 2025 | 14.06 | 14.12 | 13.83 | 13.95 | 13.87 | -1.06% | 170,339 |
| Jul 18, 2025 | 14.30 | 14.31 | 14.09 | 14.10 | 13.94 | -1.12% | 120,183 |
| Jul 17, 2025 | 14.21 | 14.33 | 14.08 | 14.26 | 14.10 | 0.28% | 228,947 |
| Jul 16, 2025 | 14.10 | 14.24 | 14.08 | 14.22 | 14.06 | 0.85% | 99,223 |
| Jul 15, 2025 | 14.23 | 14.23 | 14.06 | 14.10 | 13.94 | -0.14% | 131,435 |
| Jul 14, 2025 | 14.14 | 14.20 | 14.04 | 14.12 | 13.96 | 0.14% | 189,323 |
| Jul 11, 2025 | 14.12 | 14.19 | 14.04 | 14.10 | 13.94 | -0.21% | 110,356 |
| Jul 10, 2025 | 14.10 | 14.25 | 14.06 | 14.13 | 13.97 | 0.14% | 151,245 |
| Jul 9, 2025 | 14.11 | 14.19 | 14.05 | 14.11 | 13.95 | 0.14% | 111,456 |