Gladstone Investment Corp... (GAIN)
13.68
-0.17 (-1.23%)
At close: Mar 03, 2025, 3:59 PM
13.69
0.11%
After-hours: Mar 03, 2025, 04:00 PM EST
GAIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 13.82 | 14.01 | 13.62 | 13.69 | -0.16 | -1.16% | 116,796 |
| 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 |
| Jan 21, 2025 | 13.22 | 13.42 | 13.22 | 13.37 | 0.12 | 0.91% | 108,700 |
| Jan 17, 2025 | 13.30 | 13.37 | 13.18 | 13.25 | -0.03 | -0.23% | 140,533 |
| Jan 16, 2025 | 13.15 | 13.30 | 13.12 | 13.28 | 0.14 | 1.07% | 80,405 |
| Jan 15, 2025 | 12.93 | 13.15 | 12.93 | 13.14 | 0.20 | 1.55% | 102,104 |
| Jan 14, 2025 | 12.65 | 12.98 | 12.65 | 12.94 | 0.29 | 2.29% | 83,930 |
| Jan 13, 2025 | 12.62 | 12.70 | 12.54 | 12.65 | -0.07 | -0.55% | 155,530 |
| Jan 10, 2025 | 12.92 | 13.05 | 12.68 | 12.72 | -0.24 | -1.85% | 217,500 |
| Jan 8, 2025 | 12.95 | 13.03 | 12.88 | 12.96 | -0.07 | -0.54% | 105,069 |
| Jan 7, 2025 | 13.06 | 13.16 | 12.98 | 13.03 | -0.09 | -0.69% | 107,945 |
| Jan 6, 2025 | 13.30 | 13.38 | 13.12 | 13.12 | -0.18 | -1.35% | 115,730 |
| Jan 3, 2025 | 13.22 | 13.40 | 13.17 | 13.30 | 0.06 | 0.45% | 135,401 |
| Jan 2, 2025 | 13.24 | 13.32 | 13.11 | 13.24 | -0.01 | -0.08% | 182,315 |
| Dec 31, 2024 | 13.31 | 13.36 | 13.17 | 13.25 | 0.00 | 0.00% | 134,727 |
| Dec 30, 2024 | 13.15 | 13.30 | 13.11 | 13.25 | 0.09 | 0.68% | 131,986 |
| Dec 27, 2024 | 13.13 | 13.24 | 13.06 | 13.16 | 0.03 | 0.23% | 87,711 |
| Dec 26, 2024 | 13.05 | 13.19 | 13.02 | 13.13 | 0.01 | 0.08% | 125,200 |
| Dec 24, 2024 | 13.12 | 13.17 | 13.03 | 13.12 | -0.01 | -0.08% | 65,748 |
| Dec 23, 2024 | 13.32 | 13.45 | 12.81 | 13.13 | -0.33 | -2.45% | 148,943 |
| Dec 20, 2024 | 13.00 | 13.47 | 13.00 | 13.46 | 0.38 | 2.91% | 290,646 |
| Dec 19, 2024 | 13.00 | 13.20 | 12.95 | 13.08 | 0.16 | 1.24% | 119,100 |
| Dec 18, 2024 | 13.14 | 13.38 | 12.91 | 12.92 | -0.22 | -1.67% | 124,919 |
| Dec 17, 2024 | 13.15 | 13.26 | 13.07 | 13.14 | -0.10 | -0.76% | 140,500 |