Gladstone Investment Corp... (GAIN)
NASDAQ: GAIN
· Real-Time Price · USD
13.79
-0.04 (-0.29%)
At close: Sep 26, 2025, 3:59 PM
13.79
0.00%
After-hours: Sep 26, 2025, 07:05 PM EDT
GAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.87 | 13.93 | 13.78 | 13.79 | 13.79 | -0.29% | 126,290 |
| Sep 25, 2025 | 13.73 | 13.90 | 13.70 | 13.83 | 13.83 | 0.22% | 151,048 |
| Sep 24, 2025 | 14.00 | 14.03 | 13.79 | 13.80 | 13.80 | -1.08% | 207,032 |
| Sep 23, 2025 | 13.93 | 14.04 | 13.93 | 13.95 | 13.95 | 0.22% | 158,006 |
| Sep 22, 2025 | 13.88 | 14.00 | 13.87 | 13.92 | 13.92 | -1.21% | 201,836 |
| Sep 19, 2025 | 14.10 | 14.11 | 13.96 | 14.09 | 14.01 | 0.57% | 365,409 |
| Sep 18, 2025 | 13.98 | 14.06 | 13.95 | 14.01 | 13.93 | 0.21% | 178,530 |
| Sep 17, 2025 | 14.10 | 14.15 | 13.98 | 13.98 | 13.90 | -0.43% | 253,335 |
| Sep 16, 2025 | 14.11 | 14.16 | 13.98 | 14.04 | 13.96 | -0.21% | 269,209 |
| Sep 15, 2025 | 14.19 | 14.40 | 14.02 | 14.07 | 13.99 | -1.12% | 304,137 |
| Sep 12, 2025 | 14.29 | 14.37 | 14.15 | 14.23 | 14.15 | -0.49% | 133,900 |
| Sep 11, 2025 | 14.24 | 14.37 | 14.24 | 14.30 | 14.22 | 0.56% | 156,100 |
| Sep 10, 2025 | 14.25 | 14.25 | 14.16 | 14.22 | 14.14 | 0.35% | 95,200 |
| Sep 9, 2025 | 14.15 | 14.24 | 14.12 | 14.17 | 14.09 | 0.00% | 151,000 |
| Sep 8, 2025 | 14.23 | 14.35 | 14.15 | 14.17 | 14.09 | -0.28% | 99,200 |
| Sep 5, 2025 | 14.20 | 14.32 | 14.15 | 14.21 | 14.13 | 0.50% | 131,366 |
| Sep 4, 2025 | 14.07 | 14.19 | 14.07 | 14.14 | 14.06 | 0.43% | 191,234 |
| Sep 3, 2025 | 14.08 | 14.16 | 14.04 | 14.08 | 14.00 | -0.14% | 127,689 |
| Sep 2, 2025 | 14.09 | 14.18 | 14.04 | 14.10 | 14.02 | -0.49% | 121,581 |
| Aug 29, 2025 | 14.12 | 14.20 | 14.08 | 14.17 | 14.09 | 0.50% | 138,222 |