Gladstone Investment Corp... (GAIN)
NASDAQ: GAIN
· Real-Time Price · USD
14.47
-0.06 (-0.41%)
At close: Aug 14, 2025, 3:59 PM
14.52
0.35%
Pre-market: Aug 15, 2025, 04:00 AM EDT
GAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.45 | 14.52 | 14.37 | 14.46 | 14.46 | -0.48% | 78,868 |
| Aug 13, 2025 | 14.28 | 14.57 | 14.16 | 14.53 | 14.53 | 2.61% | 178,022 |
| Aug 12, 2025 | 14.29 | 14.39 | 14.16 | 14.16 | 14.16 | -0.77% | 136,917 |
| Aug 11, 2025 | 14.26 | 14.30 | 14.15 | 14.27 | 14.27 | -0.07% | 71,200 |
| Aug 8, 2025 | 13.99 | 14.29 | 13.97 | 14.28 | 14.28 | 2.07% | 149,800 |
| Aug 7, 2025 | 14.01 | 14.06 | 13.92 | 13.99 | 13.99 | -0.07% | 65,718 |
| Aug 6, 2025 | 13.88 | 14.00 | 13.85 | 14.00 | 14.00 | 1.01% | 64,699 |
| Aug 5, 2025 | 13.89 | 13.92 | 13.69 | 13.86 | 13.86 | -0.22% | 113,600 |
| Aug 4, 2025 | 14.04 | 14.04 | 13.83 | 13.89 | 13.89 | 0.07% | 75,640 |
| Aug 1, 2025 | 13.79 | 13.96 | 13.66 | 13.88 | 13.88 | -0.07% | 189,778 |
| Jul 31, 2025 | 14.01 | 14.08 | 13.89 | 13.89 | 13.89 | -0.57% | 145,507 |
| Jul 30, 2025 | 14.09 | 14.23 | 13.88 | 13.97 | 13.97 | -0.85% | 257,500 |
| Jul 29, 2025 | 13.90 | 14.10 | 13.82 | 14.09 | 14.09 | 1.37% | 274,135 |
| Jul 28, 2025 | 14.02 | 14.04 | 13.86 | 13.90 | 13.90 | -0.86% | 114,700 |
| Jul 25, 2025 | 14.04 | 14.06 | 13.91 | 14.02 | 14.02 | -0.28% | 123,223 |
| Jul 24, 2025 | 14.12 | 14.18 | 14.03 | 14.06 | 14.06 | -0.99% | 116,300 |
| Jul 23, 2025 | 14.10 | 14.22 | 14.06 | 14.20 | 14.20 | 0.85% | 140,370 |
| Jul 22, 2025 | 13.95 | 14.10 | 13.95 | 14.08 | 14.08 | 0.93% | 103,062 |
| Jul 21, 2025 | 14.06 | 14.12 | 13.83 | 13.95 | 13.95 | -1.06% | 170,339 |
| Jul 18, 2025 | 14.30 | 14.31 | 14.09 | 14.10 | 14.02 | -1.12% | 120,200 |