Skip to main content
Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
13.35
+0.18 (1.33%)
Nov 5, 2024, 11:12 AM EST - Market open

Gladstone Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202413.4613.4913.0513.1713.17-2.37%175,450
Nov 1, 202413.7013.8013.4913.4913.49-1.10%155,843
Oct 31, 202413.7913.8813.6213.6413.64-0.87%154,265
Oct 30, 202413.7213.8713.7213.7613.760.29%88,154
Oct 29, 202413.9213.9213.7113.7213.72-1.93%124,315
Oct 28, 202414.0214.1113.9613.9913.99-0.29%87,964
Oct 25, 202414.0614.1113.9814.0314.03-0.36%67,669
Oct 24, 202413.9614.1113.9114.0814.081.15%81,278
Oct 23, 202414.0414.0413.8013.9213.92-0.36%85,575
Oct 22, 202414.0014.0613.9313.9713.97-1.48%110,224
Oct 21, 202414.2214.2514.0814.1814.10-0.28%167,421
Oct 18, 202414.2514.2814.1514.2214.140.21%122,125
Oct 17, 202414.2014.2914.1314.1914.110.07%140,705
Oct 16, 202414.2514.3214.0714.1814.100.42%184,187
Oct 15, 202414.1514.3714.0614.1214.041.22%336,800
Oct 14, 202413.6614.0413.6613.9513.871.97%340,572
Oct 11, 202413.5513.7013.5513.6813.600.96%128,659
Oct 10, 202413.5613.6413.5313.5513.47-0.29%84,083
Oct 9, 202413.4413.6313.4413.5913.511.12%178,337
Oct 8, 202413.3613.4513.3313.4413.360.41%133,138
Oct 7, 202413.8113.8113.2913.3913.31-3.50%313,060
Oct 4, 202414.0014.0313.7313.8713.79-6.35%308,017
Oct 3, 202414.5114.8314.4114.8114.022.07%247,445
Oct 2, 202414.7814.8514.4414.5113.73-0.96%355,032
Oct 1, 202414.5014.7614.4914.6513.871.38%406,320
Sep 30, 202414.3814.5814.3514.4513.681.26%339,110
Sep 27, 202414.2514.3214.1614.2713.510.99%248,198
Sep 26, 202414.0314.1413.9914.1313.380.93%147,918
Sep 25, 202413.8614.0013.7814.0013.251.30%166,792
Sep 24, 202413.7413.8513.6613.8213.080.80%179,177
Sep 23, 202413.6613.8013.6013.7112.981.78%193,109
Sep 20, 202413.5513.7713.4613.4712.75-1.17%283,207
Sep 19, 202413.7213.7313.5913.6312.831.34%202,937
Sep 18, 202413.2913.6313.1913.4512.663.46%498,881
Sep 17, 202413.0613.1513.0013.0012.23-0.46%147,579
Sep 16, 202412.9713.1512.9713.0612.291.40%175,740
Sep 13, 202412.6912.8912.6912.8812.121.42%103,806
Sep 12, 202412.6912.8012.6612.7011.950.55%92,333
Sep 11, 202412.5812.6812.5112.6311.880.40%72,937
Sep 10, 202412.5512.6012.4612.5811.840.56%134,015
Sep 9, 202412.5712.6712.5112.5111.77-124,552
Sep 6, 202412.6712.7412.5112.5111.77-1.26%152,582
Sep 5, 202412.8412.8612.6112.6711.92-1.32%191,722
Sep 4, 202412.8612.9512.7912.8412.08-0.54%121,646
Sep 3, 202412.9113.1412.8912.9112.15-151,053
Aug 30, 202412.8712.9912.8012.9112.150.62%167,513
Aug 29, 202412.8612.8912.7612.8312.070.39%123,388
Aug 28, 202412.8212.8712.7412.7812.03-0.39%114,256
Aug 27, 202412.8212.8512.7512.8312.070.39%95,246
Aug 26, 202412.9813.0412.7512.7812.03-0.62%230,696
Aug 23, 202412.9913.0012.8012.8612.10-0.62%220,720
Aug 22, 202413.3013.3112.9412.9412.18-2.78%186,990
Aug 21, 202413.3313.4413.2513.3112.52-0.97%118,182
Aug 20, 202413.4013.9013.3313.4412.570.52%218,985
Aug 19, 202413.4013.5413.3113.3712.51-126,603
Aug 16, 202413.2013.4413.2013.3712.511.52%94,429
Aug 15, 202413.0313.1912.9313.1712.321.97%60,757
Aug 14, 202412.9312.9812.8412.9212.080.04%121,931
Aug 13, 202412.9513.0412.8712.9112.08-0.54%99,985
Aug 12, 202412.9713.0912.9112.9812.140.62%110,911
Aug 9, 202412.7812.9412.7512.9012.071.34%113,379
Aug 8, 202412.7512.8712.6712.7311.910.95%140,488
Aug 7, 202412.8712.9512.5112.6111.790.44%224,090
Aug 6, 202413.0913.1512.5312.5611.74-4.81%426,702
Aug 5, 202413.5313.5412.9313.1912.34-3.93%300,391
Aug 2, 202413.9113.9313.7213.7312.84-1.72%206,295
Aug 1, 202413.8814.0613.8813.9713.07-0.36%117,647
Jul 31, 202414.2014.2413.9914.0213.11-0.92%106,795
Jul 30, 202414.1014.1914.0814.1513.240.86%84,745
Jul 29, 202414.1714.1913.9614.0313.12-0.78%110,236
Jul 26, 202414.0014.1814.0014.1413.231.14%61,308
Jul 25, 202413.8514.0813.8513.9813.080.58%78,253
Jul 24, 202413.9513.9813.8613.9013.00-0.57%68,033
Jul 23, 202414.0014.0513.9113.9813.08-0.64%86,063
Jul 22, 202413.9214.1413.8614.0713.160.50%121,221
Jul 19, 202414.1114.1614.0014.0013.02-0.71%58,013
Jul 18, 202414.1814.3314.0614.1013.11-0.70%90,681
Jul 17, 202414.2514.3014.1114.2013.21-0.21%74,642
Jul 16, 202414.2514.3414.2014.2313.230.28%63,655
Jul 15, 202414.2814.2914.1014.1913.20-0.49%113,741
Jul 12, 202414.1314.3014.0714.2613.261.42%139,170
Jul 11, 202414.0714.1013.9614.0613.08-0.21%88,854
Jul 10, 202413.9614.1013.9214.0913.101.22%70,933
Jul 9, 202414.0214.1513.9213.9212.95-1.00%79,968
Jul 8, 202414.0214.1414.0114.0613.080.07%84,366
Jul 5, 202414.1414.1414.0314.0513.07-0.64%92,167
Jul 3, 202413.9714.1513.9514.1413.151.07%42,747
Jul 2, 202414.0014.0913.9813.9913.01-0.50%85,434
Jul 1, 202414.0414.2414.0114.0613.080.57%108,068
Jun 28, 202414.1814.3313.9213.9813.00-0.71%152,214
Jun 27, 202413.9414.1213.8214.0813.101.37%68,378
Jun 26, 202413.9314.0313.8113.8912.92-0.71%76,395
Jun 25, 202414.0214.1213.9713.9913.01-0.43%81,539
Jun 24, 202413.9414.0513.9114.0513.071.22%107,810
Jun 21, 202413.7814.0113.6613.8812.911.17%249,556
Jun 20, 202413.8913.9013.6613.7212.76-0.87%162,947
Jun 18, 202413.8713.9913.7913.8412.87-1.21%104,272
Jun 17, 202414.0414.1013.9514.0112.96-0.21%127,918
Jun 14, 202413.8814.0913.8814.0412.980.65%113,072
Jun 13, 202414.0414.1013.8913.9512.90-0.85%94,052