Skip to main content
logo
Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
15.97
+0.12 (0.76%)
May 27, 2026, 3:42 PM EDT - Market open

Gladstone Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202615.7916.0015.7915.94-0.57%59,791
May 26, 202615.9516.1415.7415.8515.85-0.31%247,435
May 22, 202616.4416.5215.8815.9015.90-3.28%244,330
May 21, 202616.2216.5516.1016.4416.441.42%206,791
May 20, 202616.1416.3715.9916.2116.210.62%324,187
May 19, 202616.2416.4616.0116.1916.11-0.86%338,761
May 18, 202616.4016.5016.1216.3316.25-0.49%279,275
May 15, 202616.5916.6116.2216.4116.33-1.03%278,574
May 14, 202616.0417.0016.0216.5816.505.34%705,004
May 13, 202617.0017.0914.6215.7415.66-6.97%2,332,923
May 12, 202616.5016.9716.4616.9216.842.61%496,531
May 11, 202616.6816.6916.4916.4916.41-1.02%290,407
May 8, 202616.6416.6916.3416.6616.580.91%198,805
May 7, 202616.7316.7316.1616.5116.43-1.20%278,924
May 6, 202617.0517.1416.6116.7116.63-1.71%468,344
May 5, 202616.8217.0416.5417.0016.921.01%273,841
May 4, 202616.7316.8816.5916.8316.750.06%315,389
May 1, 202616.6016.8816.5116.8216.741.26%368,122
Apr 30, 202616.3016.7016.3016.6116.531.78%276,472
Apr 29, 202616.2216.3316.1316.3216.240.62%335,484
Apr 28, 202616.3316.5015.7816.2216.14-1.28%380,466
Apr 27, 202616.2516.9416.2516.4316.350.92%569,421
Apr 24, 202616.1516.3515.9916.2816.200.71%330,267
Apr 23, 202616.3516.3916.1616.2516.09-0.88%388,345
Apr 22, 202616.0216.5415.9516.3916.232.76%622,948
Apr 21, 202615.8816.0615.7915.9515.790.38%338,069
Apr 20, 202615.7415.9915.7415.8915.73-0.31%388,648
Apr 17, 202615.5216.0015.4715.9415.782.84%607,410
Apr 16, 202615.3515.5615.2715.5015.350.91%377,376
Apr 15, 202615.1915.4315.1215.3615.211.45%425,327
Apr 14, 202615.0015.2015.0015.1414.990.87%284,508
Apr 13, 202614.6015.0414.6015.0114.862.32%272,970
Apr 10, 202614.5514.7114.4614.6714.530.96%158,590
Apr 9, 202614.7514.8114.5314.5314.39-1.36%185,905
Apr 8, 202614.9014.9514.6614.7314.590.48%300,080
Apr 7, 202614.6014.7514.5414.6614.520.14%268,092
Apr 6, 202614.3414.6714.3414.6414.501.81%224,861
Apr 2, 202614.1614.4414.1414.3814.240.28%239,553
Apr 1, 202614.2214.3713.9914.3414.200.99%243,217
Mar 31, 202614.2614.3314.0514.2014.060.35%259,552
Mar 30, 202613.8414.1913.8414.1514.012.46%372,212
Mar 27, 202614.1714.2513.8113.8113.67-2.95%481,141
Mar 26, 202614.3314.5214.1914.2314.09-0.77%343,360
Mar 25, 202614.1314.3714.0914.3414.201.99%317,848
Mar 24, 202614.1114.3014.0614.0613.92-1.33%384,922
Mar 23, 202613.8914.3313.7514.2514.112.00%528,492
Mar 20, 202614.4614.5014.0414.0513.83-2.57%780,848
Mar 19, 202614.3514.4714.2614.4214.20-0.28%424,899
Mar 18, 202614.2714.5414.2614.4614.240.77%451,911
Mar 17, 202614.0414.3814.0414.3514.132.72%554,972