Skip to main content
Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
13.99
-0.08 (-0.57%)
At close: Jun 23, 2025, 4:00 PM
14.07
+0.08 (0.57%)
After-hours: Jun 23, 2025, 6:40 PM EDT

Gladstone Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202514.0314.1013.8513.9913.99-0.57%131,686
Jun 20, 202514.0014.1313.9214.0714.070.07%290,575
Jun 18, 202514.1314.2214.0314.0613.980.07%173,953
Jun 17, 202514.0614.2514.0114.0513.97-0.71%201,068
Jun 16, 202514.3114.5014.0514.1514.070.14%156,971
Jun 13, 202514.4514.4514.1114.1314.05-0.63%251,689
Jun 12, 202513.9714.2513.9014.2214.142.30%252,516
Jun 11, 202513.9814.0613.9013.9013.82-0.57%83,986
Jun 10, 202514.0614.1213.9513.9813.90-93,322
Jun 9, 202513.9214.1313.9213.9813.900.50%151,542
Jun 6, 202514.1114.2013.8913.9113.83-1.35%160,162
Jun 5, 202514.3614.4614.0114.1014.02-2.02%266,860
Jun 4, 202514.6214.7314.2814.3914.31-5.27%308,765
Jun 3, 202515.3415.3415.1515.1914.56-0.46%350,554
Jun 2, 202515.0115.3214.9815.2614.631.40%229,007
May 30, 202515.1415.2515.0015.0514.42-0.46%241,067
May 29, 202515.0015.1214.9215.1214.491.48%153,986
May 28, 202514.9715.0014.8214.9014.28-0.20%141,122
May 27, 202514.6814.9814.6814.9314.311.70%212,632
May 23, 202514.5914.7214.5314.6814.070.41%70,143
May 22, 202514.5214.7014.5114.6214.01-0.27%100,148
May 21, 202514.7114.8514.6214.6614.05-1.81%208,864
May 20, 202514.9615.0014.8114.9314.230.13%204,718
May 19, 202514.7514.9214.6114.9114.211.43%159,890
May 16, 202514.5114.7114.4814.7014.011.45%154,342
May 15, 202514.3314.5014.2014.4913.811.33%141,527
May 14, 202514.2314.6514.1714.3013.631.78%181,896
May 13, 202514.0214.1814.0014.0513.390.07%136,811
May 12, 202513.9014.1113.8714.0413.382.11%151,301
May 9, 202513.7413.8813.7013.7513.110.15%61,434
May 8, 202513.9013.9813.7013.7313.09-0.29%82,222
May 7, 202513.8413.9513.7113.7713.13-0.36%70,022
May 6, 202513.7813.8613.6713.8213.170.36%112,445
May 5, 202513.9513.9713.6813.7713.13-1.57%98,904
May 2, 202513.8314.0013.6813.9913.342.72%117,024
May 1, 202513.7513.9213.5513.6212.98-0.95%101,453
Apr 30, 202513.8813.9013.6713.7513.11-1.08%129,415
Apr 29, 202513.8814.0313.8113.9013.25-0.36%106,158
Apr 28, 202513.9114.0713.8013.9513.30-0.14%82,786
Apr 25, 202513.8913.9813.7713.9713.320.58%84,577
Apr 24, 202513.5913.9313.5913.8913.241.91%102,661
Apr 23, 202513.6513.7013.5013.6312.991.41%79,876
Apr 22, 202513.5813.7313.2513.4412.81-0.81%127,862
Apr 21, 202513.6613.8013.4313.5512.92-2.45%133,046
Apr 17, 202513.8014.0313.7813.8913.161.46%152,151
Apr 16, 202513.6613.7813.4713.6912.97-0.15%115,079
Apr 15, 202513.4013.7813.3113.7112.991.86%176,672
Apr 14, 202513.3613.6013.1613.4612.761.58%144,922
Apr 11, 202512.7013.2612.6313.2512.564.33%159,289
Apr 10, 202513.0913.0912.3912.7012.03-2.76%185,522