Gladstone Investment Corp... (GAIN)
NASDAQ: GAIN
· Real-Time Price · USD
14.21
0.07 (0.50%)
At close: Sep 05, 2025, 3:59 PM
14.22
0.07%
After-hours: Sep 05, 2025, 07:46 PM EDT
GAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.20 | 14.32 | 14.15 | 14.21 | 14.21 | 0.50% | 131,290 |
| Sep 4, 2025 | 14.07 | 14.19 | 14.07 | 14.14 | 14.14 | 0.43% | 191,234 |
| Sep 3, 2025 | 14.08 | 14.16 | 14.04 | 14.08 | 14.08 | -0.14% | 127,689 |
| Sep 2, 2025 | 14.09 | 14.18 | 14.04 | 14.10 | 14.10 | -0.49% | 121,581 |
| Aug 29, 2025 | 14.12 | 14.20 | 14.08 | 14.17 | 14.17 | 0.50% | 138,222 |
| Aug 28, 2025 | 14.05 | 14.18 | 14.00 | 14.10 | 14.10 | 0.57% | 142,236 |
| Aug 27, 2025 | 14.00 | 14.09 | 14.00 | 14.02 | 14.02 | -0.14% | 167,000 |
| Aug 26, 2025 | 14.00 | 14.05 | 13.92 | 14.04 | 14.04 | 0.43% | 111,929 |
| Aug 25, 2025 | 14.00 | 14.05 | 13.94 | 13.98 | 13.98 | -0.36% | 142,700 |
| Aug 22, 2025 | 14.06 | 14.17 | 13.99 | 14.03 | 14.03 | -0.28% | 132,043 |
| Aug 21, 2025 | 14.14 | 14.15 | 13.99 | 14.07 | 14.07 | 0.29% | 98,089 |
| Aug 20, 2025 | 14.10 | 14.26 | 13.93 | 14.03 | 14.03 | -1.27% | 228,751 |
| Aug 19, 2025 | 14.29 | 14.40 | 14.17 | 14.21 | 14.13 | -0.42% | 287,638 |
| Aug 18, 2025 | 14.30 | 14.38 | 14.25 | 14.27 | 14.19 | -0.42% | 84,431 |
| Aug 15, 2025 | 14.50 | 14.50 | 14.33 | 14.33 | 14.25 | -0.90% | 61,616 |
| Aug 14, 2025 | 14.45 | 14.52 | 14.37 | 14.46 | 14.38 | -0.48% | 79,000 |
| Aug 13, 2025 | 14.28 | 14.57 | 14.16 | 14.53 | 14.45 | 2.61% | 178,022 |
| Aug 12, 2025 | 14.29 | 14.39 | 14.16 | 14.16 | 14.08 | -0.77% | 136,917 |
| Aug 11, 2025 | 14.26 | 14.30 | 14.15 | 14.27 | 14.19 | -0.07% | 71,200 |
| Aug 8, 2025 | 13.99 | 14.29 | 13.97 | 14.28 | 14.20 | 2.07% | 149,800 |