Skip to main content
logo
Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
15.90
-0.04 (-0.25%)
At close: Sep 16, 2026, 4:00 PM EDT
16.08
+0.17 (1.10%)
Pre-market: Sep 17, 2026, 7:54 AM EDT

Gladstone Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202615.9916.0315.7015.9015.90-0.25%218,929
Sep 15, 202615.9416.0615.8115.9415.94-0.44%154,306
Sep 14, 202615.9416.1215.8216.0116.010.69%176,762
Sep 11, 202616.1016.2115.8715.9015.90-0.93%225,671
Sep 10, 202616.1316.2316.0316.0516.05-0.43%165,724
Sep 9, 202616.2016.2716.0716.1216.12-0.74%252,913
Sep 8, 202616.4216.5016.2016.2416.24-0.98%276,619
Sep 4, 202616.3816.5416.2916.4016.400.12%138,922
Sep 3, 202616.4616.5316.2316.3816.38-0.12%108,970
Sep 2, 202616.4216.4816.3216.4016.400.18%111,326
Sep 1, 202616.5516.6416.3516.3716.37-1.15%140,967
Aug 31, 202616.3916.7016.3816.5616.560.79%224,894
Aug 28, 202616.4616.6016.4116.4316.430.18%105,905
Aug 27, 202616.3916.5316.3416.4016.400.06%124,272
Aug 26, 202616.4516.5916.3616.3916.39-0.61%95,670
Aug 25, 202616.5616.6116.4116.4916.49-0.12%254,065
Aug 24, 202616.3316.5216.3316.5116.510.92%144,337
Aug 21, 202616.4516.4916.2816.3616.360.06%105,254
Aug 20, 202616.2816.3916.2016.3516.350.49%130,708
Aug 19, 202616.2216.5316.2016.2716.270.56%177,151
Aug 18, 202616.2616.4316.1616.1816.18-0.49%207,010
Aug 17, 202616.3416.3816.1516.3416.260.18%346,118
Aug 14, 202616.6016.7016.2316.3116.23-1.33%218,167
Aug 13, 202616.4316.6516.3816.5316.450.67%180,940
Aug 12, 202616.4616.6516.3616.4216.34-0.24%152,695
Aug 11, 202616.2916.6516.2816.4616.380.67%155,330
Aug 10, 202616.6216.6916.2216.3516.27-1.45%183,827
Aug 7, 202616.6116.8616.1016.5916.51-1.60%547,700
Aug 6, 202616.4517.0216.4516.8616.782.49%285,086
Aug 5, 202616.8316.8916.4016.4516.37-2.37%182,629
Aug 4, 202616.6616.8816.6116.8516.771.38%199,563
Aug 3, 202616.1416.8416.1116.6216.542.91%312,644
Jul 31, 202616.3116.4015.9816.1516.07-0.43%193,647
Jul 30, 202616.2416.3916.0016.2216.140.56%150,230
Jul 29, 202616.4616.5416.1216.1316.05-2.00%149,445
Jul 28, 202616.2816.4616.2016.4616.381.11%178,880
Jul 27, 202616.0016.3216.0016.2816.202.07%172,828
Jul 24, 202615.9716.1215.7915.9515.870.06%174,388
Jul 23, 202616.2616.2615.9816.0215.86-1.72%157,037
Jul 22, 202616.5116.5616.2716.3016.14-1.45%168,739
Jul 21, 202616.4616.7116.3616.5416.380.79%168,493
Jul 20, 202616.5816.6416.1716.4116.25-0.79%179,707
Jul 17, 202616.8016.9216.4916.5416.38-1.78%145,748
Jul 16, 202616.5816.8816.3816.8416.671.63%173,552
Jul 15, 202616.5516.7816.5516.5716.410.30%179,543
Jul 14, 202616.4416.5716.3616.5216.360.49%171,997
Jul 13, 202616.4116.6816.3516.4416.28-0.12%263,924
Jul 10, 202616.4316.7416.4216.4616.300.67%227,915
Jul 9, 202616.3516.4516.1116.3516.19-0.06%312,147
Jul 8, 202616.2516.3915.8716.3616.204.60%478,590