Gladstone Investment Corporation (GAIN)

Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	13.55	13.74	13.53	13.69	13.69	0.59%	100,882
Nov 20, 2025	13.58	13.75	13.55	13.61	13.61	0.22%	96,156
Nov 19, 2025	13.70	13.74	13.54	13.58	13.58	-0.51%	137,501
Nov 18, 2025	13.53	13.71	13.52	13.65	13.65	0.74%	88,589
Nov 17, 2025	13.62	13.75	13.55	13.55	13.55	-1.60%	168,955
Nov 14, 2025	13.82	13.85	13.62	13.77	13.69	-0.51%	102,934
Nov 13, 2025	13.98	14.02	13.82	13.84	13.76	-1.00%	88,787
Nov 12, 2025	13.88	14.03	13.86	13.98	13.90	0.72%	177,933
Nov 11, 2025	13.85	13.97	13.80	13.88	13.80	-	95,750
Nov 10, 2025	14.02	14.04	13.81	13.88	13.80	-0.79%	101,572
Nov 7, 2025	13.96	14.03	13.83	13.99	13.91	0.65%	101,949
Nov 6, 2025	13.84	14.00	13.75	13.90	13.82	0.36%	108,494
Nov 5, 2025	13.72	13.92	13.56	13.85	13.77	0.44%	116,843
Nov 4, 2025	13.73	13.94	13.69	13.79	13.71	-0.22%	104,150
Nov 3, 2025	13.89	13.93	13.70	13.82	13.74	-	137,053
Oct 31, 2025	13.89	14.04	13.80	13.82	13.74	-0.07%	157,547
Oct 30, 2025	13.95	14.04	13.72	13.83	13.75	-0.65%	122,643
Oct 29, 2025	14.13	14.15	13.84	13.92	13.84	-1.28%	173,823
Oct 28, 2025	14.00	14.15	13.87	14.10	14.02	0.93%	232,379
Oct 27, 2025	13.90	13.99	13.61	13.97	13.89	0.07%	128,085
Oct 24, 2025	13.93	14.05	13.93	13.96	13.88	-0.57%	138,025
Oct 23, 2025	13.95	14.05	13.83	14.04	13.88	0.43%	114,573
Oct 22, 2025	14.01	14.01	13.85	13.98	13.82	-0.36%	96,104
Oct 21, 2025	13.95	14.06	13.90	14.03	13.87	0.57%	107,834
Oct 20, 2025	13.98	14.02	13.81	13.95	13.79	0.36%	120,255
Oct 17, 2025	13.80	14.04	13.71	13.90	13.74	0.80%	135,053
Oct 16, 2025	13.99	14.06	13.78	13.79	13.63	-1.50%	160,546
Oct 15, 2025	13.94	14.07	13.83	14.00	13.84	0.43%	145,739
Oct 14, 2025	13.58	13.94	13.41	13.94	13.78	2.05%	205,498
Oct 13, 2025	13.30	13.70	13.25	13.66	13.50	3.48%	194,405
Oct 10, 2025	13.46	13.47	13.16	13.20	13.05	-1.86%	141,279
Oct 9, 2025	13.73	13.81	13.36	13.45	13.30	-1.25%	181,741
Oct 8, 2025	13.43	13.64	13.42	13.62	13.46	1.26%	150,892
Oct 7, 2025	13.93	13.93	13.38	13.45	13.30	-2.89%	245,704
Oct 6, 2025	13.85	13.94	13.78	13.85	13.69	-0.72%	169,966
Oct 3, 2025	13.93	14.00	13.87	13.95	13.79	-0.14%	130,843
Oct 2, 2025	13.85	14.02	13.84	13.97	13.81	0.29%	119,700
Oct 1, 2025	13.74	13.95	13.69	13.93	13.77	0.80%	154,277
Sep 30, 2025	13.80	13.98	13.72	13.82	13.66	0.22%	203,539
Sep 29, 2025	13.83	13.84	13.71	13.79	13.63	-	252,984
Sep 26, 2025	13.87	13.93	13.78	13.79	13.63	-0.29%	126,460
Sep 25, 2025	13.73	13.90	13.70	13.83	13.67	0.22%	151,048
Sep 24, 2025	14.00	14.03	13.79	13.80	13.64	-1.08%	207,032
Sep 23, 2025	13.93	14.04	13.93	13.95	13.79	0.22%	158,006
Sep 22, 2025	13.88	14.00	13.87	13.92	13.76	-1.21%	201,836
Sep 19, 2025	14.10	14.11	13.96	14.09	13.85	0.57%	365,409
Sep 18, 2025	13.98	14.06	13.95	14.01	13.77	0.21%	178,530
Sep 17, 2025	14.10	14.15	13.98	13.98	13.74	-0.43%	253,335
Sep 16, 2025	14.11	14.16	13.98	14.04	13.80	-0.21%	269,209
Sep 15, 2025	14.19	14.40	14.02	14.07	13.83	-1.12%	304,137

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.