Gladstone Investment Corp... (GAIN)
13.29
-0.24 (-1.77%)
At close: Apr 03, 2025, 3:59 PM
13.30
0.07%
After-hours: Apr 03, 2025, 07:40 PM EDT
Gladstone Investment Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 13.45 | 13.54 | 13.41 | 13.53 | 0.07 | 0.52% | 79,464 |
| Apr 1, 2025 | 13.36 | 13.54 | 13.35 | 13.46 | 0.10 | 0.75% | 133,669 |
| Mar 31, 2025 | 13.59 | 13.59 | 13.34 | 13.36 | -0.24 | -1.76% | 156,542 |
| Mar 28, 2025 | 13.60 | 13.68 | 13.57 | 13.60 | -0.02 | -0.15% | 82,123 |
| Mar 27, 2025 | 13.54 | 13.66 | 13.52 | 13.62 | 0.08 | 0.59% | 51,921 |
| Mar 26, 2025 | 13.64 | 13.67 | 13.54 | 13.54 | -0.09 | -0.66% | 112,700 |
| Mar 25, 2025 | 13.50 | 13.64 | 13.50 | 13.63 | 0.15 | 1.11% | 88,109 |
| Mar 24, 2025 | 13.45 | 13.50 | 13.40 | 13.48 | 0.08 | 0.60% | 84,500 |
| Mar 21, 2025 | 13.48 | 13.57 | 13.24 | 13.40 | -0.17 | -1.25% | 287,000 |
| Mar 20, 2025 | 13.42 | 13.57 | 13.41 | 13.57 | 0.08 | 0.59% | 68,813 |
| Mar 19, 2025 | 13.42 | 13.58 | 13.41 | 13.49 | -0.09 | -0.66% | 87,500 |
| Mar 18, 2025 | 13.54 | 13.64 | 13.46 | 13.58 | 0.10 | 0.74% | 149,620 |
| Mar 17, 2025 | 13.32 | 13.52 | 13.31 | 13.48 | 0.29 | 2.20% | 143,225 |
| Mar 14, 2025 | 13.20 | 13.29 | 13.17 | 13.19 | 0.11 | 0.84% | 141,400 |
| Mar 13, 2025 | 13.27 | 13.30 | 13.07 | 13.08 | -0.13 | -0.98% | 91,200 |
| Mar 12, 2025 | 13.14 | 13.32 | 13.10 | 13.21 | 0.13 | 0.99% | 127,909 |
| Mar 11, 2025 | 13.38 | 13.44 | 13.06 | 13.08 | -0.35 | -2.61% | 173,701 |
| Mar 10, 2025 | 13.49 | 13.59 | 13.32 | 13.43 | -0.07 | -0.52% | 86,829 |
| Mar 7, 2025 | 13.30 | 13.53 | 13.26 | 13.50 | 0.20 | 1.50% | 116,695 |
| Mar 6, 2025 | 13.30 | 13.43 | 13.23 | 13.30 | -0.09 | -0.67% | 83,600 |
| Mar 5, 2025 | 13.54 | 13.58 | 13.23 | 13.39 | -0.10 | -0.74% | 153,137 |
| Mar 4, 2025 | 13.57 | 13.63 | 13.47 | 13.49 | -0.20 | -1.46% | 73,427 |
| Mar 3, 2025 | 13.82 | 14.01 | 13.62 | 13.69 | -0.16 | -1.16% | 116,849 |
| Feb 28, 2025 | 13.70 | 13.93 | 13.65 | 13.85 | 0.23 | 1.69% | 138,484 |
| Feb 27, 2025 | 13.59 | 13.73 | 13.55 | 13.62 | 0.07 | 0.52% | 89,308 |
| Feb 26, 2025 | 13.67 | 13.72 | 13.50 | 13.55 | -0.11 | -0.81% | 77,618 |
| Feb 25, 2025 | 13.63 | 13.74 | 13.57 | 13.66 | 0.08 | 0.59% | 122,900 |
| Feb 24, 2025 | 13.62 | 13.72 | 13.46 | 13.58 | -0.05 | -0.37% | 125,716 |
| Feb 21, 2025 | 13.71 | 13.81 | 13.57 | 13.63 | -0.14 | -1.02% | 92,348 |
| Feb 20, 2025 | 13.76 | 13.85 | 13.69 | 13.77 | -0.03 | -0.22% | 129,100 |
| Feb 19, 2025 | 13.72 | 13.89 | 13.72 | 13.80 | -0.14 | -1.00% | 117,233 |
| Feb 18, 2025 | 13.88 | 14.00 | 13.84 | 13.94 | -0.03 | -0.21% | 195,479 |
| Feb 14, 2025 | 13.90 | 14.00 | 13.85 | 13.97 | 0.13 | 0.94% | 129,509 |
| Feb 13, 2025 | 13.42 | 13.92 | 13.42 | 13.84 | 0.53 | 3.98% | 206,243 |
| Feb 12, 2025 | 13.37 | 13.47 | 13.26 | 13.31 | -0.17 | -1.26% | 114,659 |
| Feb 11, 2025 | 13.48 | 13.54 | 13.47 | 13.48 | -0.04 | -0.30% | 70,934 |
| Feb 10, 2025 | 13.53 | 13.55 | 13.45 | 13.52 | -0.04 | -0.29% | 67,805 |
| Feb 7, 2025 | 13.54 | 13.64 | 13.50 | 13.56 | 0.03 | 0.22% | 75,725 |
| Feb 6, 2025 | 13.55 | 13.59 | 13.47 | 13.53 | -0.06 | -0.44% | 81,770 |
| Feb 5, 2025 | 13.48 | 13.60 | 13.43 | 13.59 | 0.11 | 0.82% | 133,342 |
| Feb 4, 2025 | 13.36 | 13.49 | 13.36 | 13.48 | 0.12 | 0.90% | 60,124 |
| Feb 3, 2025 | 13.26 | 13.42 | 13.22 | 13.36 | -0.15 | -1.11% | 104,434 |
| Jan 31, 2025 | 13.44 | 13.59 | 13.37 | 13.51 | 0.14 | 1.05% | 152,281 |
| Jan 30, 2025 | 13.19 | 13.48 | 13.19 | 13.37 | 0.18 | 1.36% | 140,307 |
| Jan 29, 2025 | 13.38 | 13.40 | 13.10 | 13.19 | -0.16 | -1.20% | 97,543 |
| Jan 28, 2025 | 13.50 | 13.55 | 13.33 | 13.35 | -0.19 | -1.40% | 96,254 |
| Jan 27, 2025 | 13.39 | 13.58 | 13.23 | 13.54 | 0.17 | 1.27% | 169,277 |
| Jan 24, 2025 | 13.30 | 13.43 | 13.28 | 13.37 | -0.01 | -0.07% | 111,922 |
| Jan 23, 2025 | 13.44 | 13.44 | 13.30 | 13.38 | 0.05 | 0.38% | 95,828 |
| Jan 22, 2025 | 13.33 | 13.38 | 13.25 | 13.33 | -0.04 | -0.30% | 95,629 |