Gladstone Investment Corp... (GAINI)
NASDAQ: GAINI
· Real-Time Price · USD
25.63
0.01 (0.04%)
At close: Aug 18, 2025, 3:32 PM
25.57
-0.23%
After-hours: Aug 18, 2025, 04:00 PM EDT
GAINI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.59 | 25.65 | 25.42 | 25.57 | 25.57 | -0.20% | 2,591 |
| Aug 15, 2025 | 25.55 | 25.66 | 25.48 | 25.62 | 25.62 | 0.08% | 5,300 |
| Aug 14, 2025 | 25.52 | 25.60 | 25.52 | 25.60 | 25.60 | 0.27% | 6,900 |
| Aug 13, 2025 | 25.48 | 25.55 | 25.48 | 25.53 | 25.53 | 0.16% | 10,600 |
| Aug 12, 2025 | 25.46 | 25.50 | 25.46 | 25.49 | 25.49 | 0.08% | 6,857 |
| Aug 11, 2025 | 25.43 | 25.47 | 25.43 | 25.47 | 25.47 | 0.00% | 2,636 |
| Aug 8, 2025 | 25.45 | 25.47 | 25.45 | 25.47 | 25.47 | 0.08% | 4,147 |
| Aug 7, 2025 | 25.44 | 25.50 | 25.40 | 25.45 | 25.45 | 0.12% | 2,700 |
| Aug 6, 2025 | 25.38 | 25.47 | 25.35 | 25.42 | 25.42 | 0.08% | 4,600 |
| Aug 5, 2025 | 25.42 | 25.43 | 25.39 | 25.40 | 25.40 | 0.08% | 5,800 |
| Aug 4, 2025 | 25.36 | 25.42 | 25.32 | 25.38 | 25.38 | 0.04% | 18,500 |
| Aug 1, 2025 | 25.33 | 25.37 | 25.33 | 25.37 | 25.37 | 0.28% | 6,026 |
| Jul 31, 2025 | 25.30 | 25.35 | 25.25 | 25.30 | 25.30 | 0.08% | 5,135 |
| Jul 30, 2025 | 25.30 | 25.30 | 25.25 | 25.28 | 25.28 | 0.00% | 3,205 |
| Jul 29, 2025 | 25.23 | 25.34 | 25.23 | 25.28 | 25.28 | 0.00% | 2,600 |
| Jul 28, 2025 | 25.30 | 25.30 | 25.24 | 25.28 | 25.28 | 0.04% | 6,100 |
| Jul 25, 2025 | 25.16 | 25.32 | 25.16 | 25.27 | 25.27 | 0.16% | 4,111 |
| Jul 24, 2025 | 25.23 | 25.29 | 25.22 | 25.23 | 25.23 | -0.08% | 5,016 |
| Jul 23, 2025 | 25.29 | 25.29 | 25.22 | 25.25 | 25.25 | 0.12% | 3,214 |
| Jul 22, 2025 | 25.32 | 25.32 | 25.22 | 25.22 | 25.22 | 0.04% | 9,600 |