Gladstone Investment Corp... (GAINI)
NASDAQ: GAINI
· Real-Time Price · USD
25.58
-0.03 (-0.12%)
At close: Sep 12, 2025, 3:57 PM
25.58
0.00%
After-hours: Sep 12, 2025, 04:00 PM EDT
GAINI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.56 | 25.69 | 25.56 | 25.61 | 25.61 | 0.16% | 3,974 |
| Sep 10, 2025 | 25.57 | 25.61 | 25.57 | 25.57 | 25.57 | -0.12% | 1,300 |
| Sep 9, 2025 | 25.63 | 25.68 | 25.56 | 25.60 | 25.60 | 0.08% | 3,525 |
| Sep 8, 2025 | 25.62 | 25.70 | 25.53 | 25.58 | 25.58 | -0.16% | 10,914 |
| Sep 5, 2025 | 25.61 | 25.62 | 25.57 | 25.62 | 25.62 | 0.08% | 4,700 |
| Sep 4, 2025 | 25.61 | 25.61 | 25.56 | 25.60 | 25.60 | 0.04% | 1,800 |
| Sep 3, 2025 | 25.56 | 25.63 | 25.51 | 25.59 | 25.59 | 0.20% | 10,636 |
| Sep 2, 2025 | 25.51 | 25.56 | 25.51 | 25.54 | 25.54 | -0.20% | 6,300 |
| Aug 29, 2025 | 25.56 | 25.59 | 25.56 | 25.59 | 25.59 | -0.04% | 1,346 |
| Aug 28, 2025 | 25.57 | 25.68 | 25.56 | 25.60 | 25.60 | 0.20% | 4,025 |
| Aug 27, 2025 | 25.56 | 25.60 | 25.55 | 25.55 | 25.55 | -0.16% | 2,418 |
| Aug 26, 2025 | 25.59 | 25.61 | 25.54 | 25.59 | 25.59 | 0.12% | 4,003 |
| Aug 25, 2025 | 25.60 | 25.60 | 25.56 | 25.56 | 25.56 | 0.00% | 2,206 |
| Aug 22, 2025 | 25.53 | 25.60 | 25.51 | 25.56 | 25.56 | 0.04% | 3,800 |
| Aug 21, 2025 | 25.60 | 25.62 | 25.45 | 25.55 | 25.55 | -0.27% | 4,134 |
| Aug 20, 2025 | 25.60 | 25.65 | 25.60 | 25.62 | 25.62 | 0.08% | 1,800 |
| Aug 19, 2025 | 25.57 | 25.64 | 25.53 | 25.60 | 25.60 | 0.12% | 4,847 |
| Aug 18, 2025 | 25.59 | 25.65 | 25.42 | 25.57 | 25.57 | -0.20% | 2,600 |
| Aug 15, 2025 | 25.55 | 25.66 | 25.48 | 25.62 | 25.62 | 0.08% | 5,300 |
| Aug 14, 2025 | 25.53 | 25.60 | 25.52 | 25.60 | 25.60 | 0.27% | 6,900 |