Skip to main content
logo
Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
14.23
-0.07 (-0.49%)
At close: Sep 12, 2025, 4:00 PM EDT
14.37
+0.14 (0.98%)
After-hours: Sep 12, 2025, 6:45 PM EDT

Gladstone Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202514.2914.3714.1514.2314.23-0.49%133,840
Sep 11, 202514.2414.3714.2414.3014.300.56%156,066
Sep 10, 202514.2514.2514.1614.2214.220.35%95,159
Sep 9, 202514.1514.2414.1214.1714.17-150,984
Sep 8, 202514.2314.3514.1514.1714.17-0.28%99,166
Sep 5, 202514.2014.3214.1514.2114.210.50%131,366
Sep 4, 202514.0714.1914.0714.1414.140.43%191,234
Sep 3, 202514.0814.1614.0414.0814.08-0.14%127,584
Sep 2, 202514.0914.1814.0414.1014.10-0.49%121,581
Aug 29, 202514.1214.2014.0814.1714.170.50%138,222
Aug 28, 202514.0514.1814.0014.1014.100.57%142,236
Aug 27, 202514.0014.0914.0014.0214.02-0.14%166,999
Aug 26, 202514.0014.0513.9214.0414.040.43%111,929
Aug 25, 202514.0014.0513.9413.9813.98-0.36%142,667
Aug 22, 202514.0614.1713.9914.0314.03-0.28%132,043
Aug 21, 202514.1414.1513.9914.0714.070.29%98,089
Aug 20, 202514.1014.2613.9314.0314.03-1.27%228,751
Aug 19, 202514.2914.4014.1714.2114.13-0.42%287,638
Aug 18, 202514.3014.3814.2514.2714.19-0.42%84,431
Aug 15, 202514.5014.5014.3314.3314.25-0.90%61,616
Aug 14, 202514.4514.5214.3714.4614.38-0.48%78,985
Aug 13, 202514.2814.5714.1614.5314.452.61%178,022
Aug 12, 202514.2914.3914.1614.1614.08-0.77%136,917
Aug 11, 202514.2614.3014.1514.2714.19-0.07%71,177
Aug 8, 202513.9914.2913.9714.2814.202.07%149,767
Aug 7, 202514.0114.0613.9213.9913.91-0.07%65,718
Aug 6, 202513.8814.0013.8514.0013.921.01%64,699
Aug 5, 202513.8913.9213.6913.8613.78-0.22%113,556
Aug 4, 202514.0414.0413.8313.8913.810.07%75,640
Aug 1, 202513.7913.9613.6613.8813.80-0.07%189,778
Jul 31, 202514.0114.0813.8913.8913.81-0.57%145,507
Jul 30, 202514.0914.2313.8813.9713.89-0.85%257,487
Jul 29, 202513.9014.1013.8214.0914.011.37%274,135
Jul 28, 202514.0214.0413.8613.9013.82-0.86%114,668
Jul 25, 202514.0414.0613.9114.0213.94-0.28%123,223
Jul 24, 202514.1214.1814.0314.0613.98-0.99%116,299
Jul 23, 202514.1014.2214.0614.2014.120.85%140,370
Jul 22, 202513.9514.1013.9514.0814.000.93%103,062
Jul 21, 202514.0614.1213.8313.9513.87-1.06%170,339
Jul 18, 202514.3014.3114.0914.1013.94-1.12%120,183
Jul 17, 202514.2114.3314.0814.2614.100.28%228,947
Jul 16, 202514.1014.2414.0814.2214.060.85%99,223
Jul 15, 202514.2314.2314.0614.1013.94-0.14%131,435
Jul 14, 202514.1414.2014.0414.1213.960.14%189,323
Jul 11, 202514.1214.1914.0414.1013.94-0.21%110,356
Jul 10, 202514.1014.2514.0614.1313.970.14%151,245
Jul 9, 202514.1114.1914.0514.1113.950.14%111,456
Jul 8, 202514.1514.3014.0814.0913.93-0.77%111,932
Jul 7, 202514.3114.3914.1314.2014.04-0.84%141,993
Jul 3, 202514.2214.3514.2214.3214.160.56%81,426