Gladstone Investment Corporation (GAIN)

Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.65	13.65	13.46	13.50	13.50	-1.53%	277,115
Mar 5, 2026	13.72	13.92	13.69	13.71	13.71	-0.65%	174,891
Mar 4, 2026	13.71	13.91	13.68	13.80	13.80	0.44%	189,114
Mar 3, 2026	13.71	13.88	13.65	13.74	13.74	-0.65%	186,674
Mar 2, 2026	13.59	13.95	13.47	13.83	13.83	1.02%	267,586
Feb 27, 2026	13.95	14.14	13.67	13.69	13.69	-2.42%	330,428
Feb 26, 2026	14.11	14.12	13.89	14.03	14.03	-0.71%	223,120
Feb 25, 2026	13.93	14.15	13.80	14.13	14.13	1.87%	144,895
Feb 24, 2026	13.80	13.89	13.76	13.87	13.87	0.29%	170,752
Feb 23, 2026	13.83	13.94	13.75	13.83	13.83	0.07%	177,060
Feb 20, 2026	13.78	13.82	13.64	13.82	13.82	0.22%	164,382
Feb 19, 2026	13.90	13.90	13.71	13.79	13.79	-0.65%	148,041
Feb 18, 2026	13.80	13.93	13.73	13.88	13.88	0.22%	140,903
Feb 17, 2026	13.98	13.98	13.78	13.85	13.77	-0.93%	206,366
Feb 13, 2026	13.99	14.03	13.80	13.98	13.90	0.43%	168,740
Feb 12, 2026	14.02	14.10	13.89	13.92	13.84	-0.29%	149,554
Feb 11, 2026	13.95	14.03	13.80	13.96	13.88	0.29%	163,454
Feb 10, 2026	13.93	13.97	13.82	13.92	13.84	-0.14%	146,242
Feb 9, 2026	13.87	13.97	13.78	13.94	13.86	0.36%	122,502
Feb 6, 2026	13.89	13.95	13.81	13.89	13.81	0.22%	180,360
Feb 5, 2026	13.96	13.97	13.71	13.86	13.78	-1.28%	321,247
Feb 4, 2026	13.90	14.29	13.81	14.04	13.96	2.18%	511,289
Feb 3, 2026	13.85	13.90	13.60	13.74	13.66	-0.79%	247,984
Feb 2, 2026	13.80	13.90	13.61	13.85	13.77	0.14%	242,892
Jan 30, 2026	13.93	13.98	13.77	13.83	13.75	-0.72%	121,445
Jan 29, 2026	13.89	13.95	13.80	13.93	13.85	0.72%	137,763
Jan 28, 2026	13.93	13.99	13.83	13.83	13.75	-0.65%	118,496
Jan 27, 2026	13.77	13.95	13.75	13.92	13.84	1.02%	144,800
Jan 26, 2026	13.80	13.83	13.56	13.78	13.70	-0.14%	222,150
Jan 23, 2026	13.82	13.90	13.70	13.80	13.72	-0.65%	180,414
Jan 22, 2026	13.94	14.10	13.87	13.89	13.73	-0.50%	217,563
Jan 21, 2026	13.91	14.04	13.87	13.96	13.80	0.94%	150,995
Jan 20, 2026	13.97	14.00	13.77	13.83	13.67	-1.71%	241,265
Jan 16, 2026	14.18	14.20	13.98	14.07	13.91	-0.78%	162,500
Jan 15, 2026	14.00	14.20	13.92	14.18	14.02	1.00%	216,297
Jan 14, 2026	13.87	14.05	13.77	14.04	13.88	1.23%	140,163
Jan 13, 2026	13.90	13.95	13.77	13.87	13.71	-0.36%	178,312
Jan 12, 2026	13.93	13.99	13.86	13.92	13.76	-0.07%	144,771
Jan 9, 2026	13.92	14.02	13.90	13.93	13.77	-0.36%	119,049
Jan 8, 2026	13.80	14.01	13.77	13.98	13.82	1.75%	187,570
Jan 7, 2026	13.96	13.96	13.67	13.74	13.58	-1.22%	187,037
Jan 6, 2026	14.02	14.02	13.75	13.91	13.75	-0.57%	191,631
Jan 5, 2026	13.91	14.12	13.91	13.99	13.83	0.36%	205,745
Jan 2, 2026	13.98	14.04	13.77	13.94	13.78	-0.21%	203,768
Dec 31, 2025	13.83	14.01	13.81	13.97	13.81	0.94%	168,476
Dec 30, 2025	13.71	13.89	13.70	13.84	13.68	0.80%	146,185
Dec 29, 2025	13.90	13.93	13.70	13.73	13.57	-1.01%	136,632
Dec 26, 2025	13.72	13.88	13.72	13.87	13.71	1.39%	103,093
Dec 24, 2025	13.57	13.73	13.57	13.68	13.52	0.81%	76,680
Dec 23, 2025	13.72	13.88	13.57	13.57	13.41	-1.24%	160,980

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.