Skip to main content
logo
Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
13.82
-0.01 (-0.07%)
At close: Oct 31, 2025, 4:00 PM EDT
13.99
+0.17 (1.23%)
After-hours: Oct 31, 2025, 7:09 PM EDT

Gladstone Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202513.8914.0413.8013.8213.82-0.07%156,481
Oct 30, 202513.9514.0413.7213.8313.83-0.65%122,643
Oct 29, 202514.1314.1513.8413.9213.92-1.28%173,823
Oct 28, 202514.0014.1513.8714.1014.100.93%232,379
Oct 27, 202513.9013.9913.6113.9713.970.07%128,085
Oct 24, 202513.9314.0513.9313.9613.96-0.57%138,025
Oct 23, 202513.9514.0513.8314.0413.960.43%114,573
Oct 22, 202514.0114.0113.8513.9813.90-0.36%96,104
Oct 21, 202513.9514.0613.9014.0313.950.57%107,834
Oct 20, 202513.9814.0213.8113.9513.870.36%120,255
Oct 17, 202513.8014.0413.7113.9013.820.80%135,053
Oct 16, 202513.9914.0613.7813.7913.71-1.50%160,546
Oct 15, 202513.9414.0713.8314.0013.920.43%145,739
Oct 14, 202513.5813.9413.4113.9413.862.05%205,498
Oct 13, 202513.3013.7013.2513.6613.583.48%194,405
Oct 10, 202513.4613.4713.1613.2013.13-1.86%141,279
Oct 9, 202513.7313.8113.3613.4513.37-1.25%181,741
Oct 8, 202513.4313.6413.4213.6213.541.26%150,892
Oct 7, 202513.9313.9313.3813.4513.37-2.89%245,704
Oct 6, 202513.8513.9413.7813.8513.77-0.72%169,966
Oct 3, 202513.9314.0013.8713.9513.87-0.14%130,843
Oct 2, 202513.8514.0213.8413.9713.890.29%119,700
Oct 1, 202513.7413.9513.6913.9313.850.80%154,277
Sep 30, 202513.8013.9813.7213.8213.740.22%203,539
Sep 29, 202513.8313.8413.7113.7913.71-252,984
Sep 26, 202513.8713.9313.7813.7913.71-0.29%126,460
Sep 25, 202513.7313.9013.7013.8313.750.22%151,048
Sep 24, 202514.0014.0313.7913.8013.72-1.08%207,032
Sep 23, 202513.9314.0413.9313.9513.870.22%158,006
Sep 22, 202513.8814.0013.8713.9213.84-1.21%201,836
Sep 19, 202514.1014.1113.9614.0913.930.57%365,409
Sep 18, 202513.9814.0613.9514.0113.850.21%178,530
Sep 17, 202514.1014.1513.9813.9813.82-0.43%253,335
Sep 16, 202514.1114.1613.9814.0413.88-0.21%269,209
Sep 15, 202514.1914.4014.0214.0713.91-1.12%304,137
Sep 12, 202514.2914.3714.1514.2314.07-0.49%133,897
Sep 11, 202514.2414.3714.2414.3014.140.56%156,066
Sep 10, 202514.2514.2514.1614.2214.060.35%95,159
Sep 9, 202514.1514.2414.1214.1714.01-150,984
Sep 8, 202514.2314.3514.1514.1714.01-0.28%99,166
Sep 5, 202514.2014.3214.1514.2114.050.50%131,366
Sep 4, 202514.0714.1914.0714.1413.980.43%191,234
Sep 3, 202514.0814.1614.0414.0813.92-0.14%127,584
Sep 2, 202514.0914.1814.0414.1013.94-0.49%121,581
Aug 29, 202514.1214.2014.0814.1714.010.50%138,222
Aug 28, 202514.0514.1814.0014.1013.940.57%142,236
Aug 27, 202514.0014.0914.0014.0213.86-0.14%166,999
Aug 26, 202514.0014.0513.9214.0413.880.43%111,929
Aug 25, 202514.0014.0513.9413.9813.82-0.36%142,667
Aug 22, 202514.0614.1713.9914.0313.87-0.28%132,043