Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
14.02
-0.04 (-0.28%)
Jul 25, 2025, 4:00 PM - Market closed
Gladstone Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 14.04 | 14.06 | 13.91 | 14.02 | 14.02 | -0.28% | 123,128 |
| Jul 24, 2025 | 14.12 | 14.18 | 14.03 | 14.06 | 14.06 | -0.99% | 116,299 |
| Jul 23, 2025 | 14.10 | 14.22 | 14.06 | 14.20 | 14.20 | 0.85% | 140,370 |
| Jul 22, 2025 | 13.95 | 14.10 | 13.95 | 14.08 | 14.08 | 0.93% | 103,062 |
| Jul 21, 2025 | 14.06 | 14.12 | 13.83 | 13.95 | 13.95 | -1.06% | 170,339 |
| Jul 18, 2025 | 14.30 | 14.31 | 14.09 | 14.10 | 14.02 | -1.12% | 120,183 |
| Jul 17, 2025 | 14.21 | 14.33 | 14.08 | 14.26 | 14.18 | 0.28% | 228,947 |
| Jul 16, 2025 | 14.10 | 14.24 | 14.08 | 14.22 | 14.14 | 0.85% | 99,223 |
| Jul 15, 2025 | 14.23 | 14.23 | 14.06 | 14.10 | 14.02 | -0.14% | 131,435 |
| Jul 14, 2025 | 14.14 | 14.20 | 14.04 | 14.12 | 14.04 | 0.14% | 189,323 |
| Jul 11, 2025 | 14.12 | 14.19 | 14.04 | 14.10 | 14.02 | -0.21% | 110,356 |
| Jul 10, 2025 | 14.10 | 14.25 | 14.06 | 14.13 | 14.05 | 0.14% | 151,245 |
| Jul 9, 2025 | 14.11 | 14.19 | 14.05 | 14.11 | 14.03 | 0.14% | 111,456 |
| Jul 8, 2025 | 14.15 | 14.30 | 14.08 | 14.09 | 14.01 | -0.77% | 111,932 |
| Jul 7, 2025 | 14.31 | 14.39 | 14.13 | 14.20 | 14.12 | -0.84% | 141,993 |
| Jul 3, 2025 | 14.22 | 14.35 | 14.22 | 14.32 | 14.24 | 0.56% | 81,426 |
| Jul 2, 2025 | 14.15 | 14.30 | 14.15 | 14.24 | 14.16 | 0.56% | 111,836 |
| Jul 1, 2025 | 14.28 | 14.38 | 14.11 | 14.16 | 14.08 | -0.77% | 160,170 |
| Jun 30, 2025 | 14.18 | 14.39 | 14.10 | 14.27 | 14.19 | 1.35% | 226,338 |
| Jun 27, 2025 | 14.16 | 14.18 | 14.00 | 14.08 | 14.00 | -0.21% | 126,045 |
| Jun 26, 2025 | 14.03 | 14.15 | 14.00 | 14.11 | 14.03 | 0.57% | 112,057 |
| Jun 25, 2025 | 14.00 | 14.09 | 13.96 | 14.03 | 13.95 | 0.57% | 91,103 |
| Jun 24, 2025 | 13.99 | 14.15 | 13.94 | 13.95 | 13.87 | -0.29% | 89,108 |
| Jun 23, 2025 | 14.03 | 14.10 | 13.85 | 13.99 | 13.91 | -0.57% | 132,019 |
| Jun 20, 2025 | 14.00 | 14.13 | 13.92 | 14.07 | 13.99 | 0.07% | 290,575 |
| Jun 18, 2025 | 14.13 | 14.22 | 14.03 | 14.06 | 13.90 | 0.07% | 173,953 |
| Jun 17, 2025 | 14.06 | 14.25 | 14.01 | 14.05 | 13.89 | -0.71% | 201,068 |
| Jun 16, 2025 | 14.31 | 14.50 | 14.05 | 14.15 | 13.99 | 0.14% | 156,971 |
| Jun 13, 2025 | 14.45 | 14.45 | 14.11 | 14.13 | 13.97 | -0.63% | 251,689 |
| Jun 12, 2025 | 13.97 | 14.25 | 13.90 | 14.22 | 14.06 | 2.30% | 252,516 |
| Jun 11, 2025 | 13.98 | 14.06 | 13.90 | 13.90 | 13.74 | -0.57% | 83,986 |
| Jun 10, 2025 | 14.06 | 14.12 | 13.95 | 13.98 | 13.82 | - | 93,322 |
| Jun 9, 2025 | 13.92 | 14.13 | 13.92 | 13.98 | 13.82 | 0.50% | 151,542 |
| Jun 6, 2025 | 14.11 | 14.20 | 13.89 | 13.91 | 13.75 | -1.35% | 160,162 |
| Jun 5, 2025 | 14.36 | 14.46 | 14.01 | 14.10 | 13.94 | -2.02% | 266,860 |
| Jun 4, 2025 | 14.62 | 14.73 | 14.28 | 14.39 | 14.23 | -5.27% | 308,765 |
| Jun 3, 2025 | 15.34 | 15.34 | 15.15 | 15.19 | 14.48 | -0.46% | 350,554 |
| Jun 2, 2025 | 15.01 | 15.32 | 14.98 | 15.26 | 14.54 | 1.40% | 229,007 |
| May 30, 2025 | 15.14 | 15.25 | 15.00 | 15.05 | 14.34 | -0.46% | 241,067 |
| May 29, 2025 | 15.00 | 15.12 | 14.92 | 15.12 | 14.41 | 1.48% | 153,986 |
| May 28, 2025 | 14.97 | 15.00 | 14.82 | 14.90 | 14.20 | -0.20% | 141,122 |
| May 27, 2025 | 14.68 | 14.98 | 14.68 | 14.93 | 14.23 | 1.70% | 212,632 |
| May 23, 2025 | 14.59 | 14.72 | 14.53 | 14.68 | 13.99 | 0.41% | 70,143 |
| May 22, 2025 | 14.52 | 14.70 | 14.51 | 14.62 | 13.93 | -0.27% | 100,148 |
| May 21, 2025 | 14.71 | 14.85 | 14.62 | 14.66 | 13.97 | -1.81% | 208,864 |
| May 20, 2025 | 14.96 | 15.00 | 14.81 | 14.93 | 14.15 | 0.13% | 204,718 |
| May 19, 2025 | 14.75 | 14.92 | 14.61 | 14.91 | 14.13 | 1.43% | 159,890 |
| May 16, 2025 | 14.51 | 14.71 | 14.48 | 14.70 | 13.93 | 1.45% | 154,342 |
| May 15, 2025 | 14.33 | 14.50 | 14.20 | 14.49 | 13.73 | 1.33% | 141,527 |
| May 14, 2025 | 14.23 | 14.65 | 14.17 | 14.30 | 13.55 | 1.78% | 181,896 |