Gladstone Investment Corp... (GAINI)
24.84
0.15 (0.62%)
At close: Apr 15, 2025, 3:42 PM
24.84
0.00%
After-hours: Apr 15, 2025, 04:00 PM EDT
Gladstone Investment Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 24.86 | 24.86 | 24.88 | 24.88 | 24.71 | 24.71 | 24.84 | 24.84 | -1.35% | 44,988 |
| Apr 14, 2025 | 25.12 | 25.12 | 25.23 | 25.23 | 25.00 | 25.00 | 25.18 | 25.18 | 0.24% | 27,000 |
| Apr 11, 2025 | 25.08 | 25.08 | 25.13 | 25.13 | 24.75 | 24.75 | 25.12 | 25.12 | 0.28% | 23,500 |
| Apr 10, 2025 | 25.11 | 25.11 | 25.14 | 25.14 | 25.03 | 25.03 | 25.05 | 25.05 | -0.12% | 17,900 |
| Apr 9, 2025 | 25.01 | 25.01 | 25.16 | 25.16 | 24.78 | 24.78 | 25.08 | 25.08 | 0.12% | 82,500 |
| Apr 8, 2025 | 25.04 | 25.04 | 25.27 | 25.27 | 25.03 | 25.03 | 25.05 | 25.05 | 0.08% | 21,500 |
| Apr 7, 2025 | 25.05 | 25.05 | 25.16 | 25.16 | 25.01 | 25.01 | 25.03 | 25.03 | -0.44% | 33,600 |
| Apr 4, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.05 | 25.05 | 25.14 | 25.14 | -0.98% | 63,100 |
| Apr 3, 2025 | 25.42 | 25.42 | 25.43 | 25.43 | 25.32 | 25.32 | 25.39 | 25.39 | -0.39% | 33,400 |
| Apr 2, 2025 | 25.43 | 25.43 | 25.50 | 25.50 | 25.42 | 25.42 | 25.49 | 25.49 | 0.20% | 8,500 |
| Apr 1, 2025 | 25.39 | 25.39 | 25.51 | 25.51 | 25.39 | 25.39 | 25.44 | 25.44 | 0.16% | 8,100 |
| Mar 31, 2025 | 25.32 | 25.32 | 25.44 | 25.44 | 25.32 | 25.32 | 25.40 | 25.40 | -0.04% | 11,200 |
| Mar 28, 2025 | 25.30 | 25.30 | 25.44 | 25.44 | 25.30 | 25.30 | 25.41 | 25.41 | 0.20% | 4,400 |
| Mar 27, 2025 | 25.39 | 25.39 | 25.43 | 25.43 | 25.30 | 25.30 | 25.36 | 25.36 | -0.08% | 8,000 |
| Mar 26, 2025 | 25.34 | 25.34 | 25.39 | 25.39 | 25.29 | 25.29 | 25.38 | 25.38 | 0.16% | 21,300 |
| Mar 25, 2025 | 25.34 | 25.34 | 25.36 | 25.36 | 25.32 | 25.32 | 25.34 | 25.34 | 0.12% | 22,400 |
| Mar 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | 25.29 | 25.31 | 25.31 | -0.24% | 38,900 |
| Mar 21, 2025 | 25.29 | 25.29 | 25.40 | 25.40 | 25.29 | 25.29 | 25.37 | 25.37 | -0.12% | 21,800 |
| Mar 20, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.33 | 25.33 | 25.40 | 25.40 | -0.08% | 58,800 |
| Mar 19, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.35 | 25.35 | 25.42 | 25.42 | -0.04% | 31,800 |
| Mar 18, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.40 | 25.40 | 25.43 | 25.43 | 0.32% | 25,600 |
| Mar 17, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.34 | 25.34 | 25.35 | 25.35 | 0.28% | 44,000 |
| Mar 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.28 | 25.28 | 25.28 | 25.28 | -0.08% | 48,500 |
| Mar 13, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.30 | 25.30 | 25.30 | 25.30 | -0.20% | 36,500 |
| Mar 12, 2025 | 25.30 | 25.30 | 25.38 | 25.38 | 25.25 | 25.25 | 25.35 | 25.35 | 0.20% | 62,500 |
| Mar 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | 25.27 | 25.30 | 25.30 | -0.20% | 29,300 |
| Mar 10, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.27 | 25.27 | 25.35 | 25.35 | -0.47% | 73,600 |
| Mar 7, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.45 | 25.45 | 25.47 | 25.47 | 0.16% | 10,800 |
| Mar 6, 2025 | 25.46 | 25.46 | 25.52 | 25.52 | 25.40 | 25.40 | 25.43 | 25.43 | -0.27% | 4,400 |
| Mar 5, 2025 | 25.45 | 25.45 | 25.52 | 25.52 | 25.38 | 25.38 | 25.50 | 25.50 | 0.20% | 44,800 |
| Mar 4, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.31 | 25.31 | 25.45 | 25.45 | 0.16% | 35,100 |
| Mar 3, 2025 | 25.40 | 25.40 | 25.46 | 25.46 | 25.33 | 25.33 | 25.41 | 25.41 | 0.16% | 37,400 |
| Feb 28, 2025 | 25.39 | 25.39 | 25.40 | 25.40 | 25.36 | 25.36 | 25.37 | 25.37 | 0.08% | 10,900 |
| Feb 27, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.33 | 25.33 | 25.35 | 25.35 | 0.08% | 11,700 |
| Feb 26, 2025 | 25.35 | 25.35 | 25.38 | 25.38 | 25.31 | 25.31 | 25.33 | 25.33 | -0.08% | 35,300 |
| Feb 25, 2025 | 25.35 | 25.35 | 25.38 | 25.38 | 25.29 | 25.29 | 25.35 | 25.35 | 0.00% | 36,000 |
| Feb 24, 2025 | 25.30 | 25.30 | 25.36 | 25.36 | 25.30 | 25.30 | 25.35 | 25.35 | 0.00% | 31,100 |
| Feb 21, 2025 | 25.34 | 25.34 | 25.36 | 25.36 | 25.30 | 25.30 | 25.35 | 25.35 | 0.16% | 34,300 |
| Feb 20, 2025 | 25.32 | 25.32 | 25.37 | 25.37 | 25.26 | 25.26 | 25.31 | 25.31 | -0.04% | 35,100 |
| Feb 19, 2025 | 25.30 | 25.30 | 25.35 | 25.35 | 25.27 | 25.27 | 25.32 | 25.32 | 0.04% | 26,900 |
| Feb 18, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.24 | 25.24 | 25.31 | 25.31 | 0.08% | 46,200 |
| Feb 14, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.29 | 25.29 | 25.29 | 25.29 | -0.20% | 15,000 |
| Feb 13, 2025 | 25.31 | 25.31 | 25.34 | 25.34 | 25.27 | 25.27 | 25.34 | 25.34 | 0.32% | 18,000 |
| Feb 12, 2025 | 25.33 | 25.33 | 25.35 | 25.35 | 25.23 | 25.23 | 25.26 | 25.26 | -0.28% | 30,300 |
| Feb 11, 2025 | 25.30 | 25.30 | 25.35 | 25.35 | 25.24 | 25.24 | 25.33 | 25.33 | 0.12% | 29,200 |
| Feb 10, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.25 | 25.25 | 25.30 | 25.30 | -0.08% | 46,300 |
| Feb 7, 2025 | 25.43 | 25.43 | 25.44 | 25.44 | 25.29 | 25.29 | 25.32 | 25.32 | -0.43% | 36,100 |
| Feb 6, 2025 | 25.40 | 25.40 | 25.44 | 25.44 | 25.33 | 25.33 | 25.43 | 25.43 | 0.04% | 40,100 |
| Feb 5, 2025 | 25.41 | 25.41 | 25.43 | 25.43 | 25.33 | 25.33 | 25.42 | 25.42 | 0.20% | 24,700 |
| Feb 4, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.37 | 25.37 | 25.37 | 25.37 | -0.31% | 26,500 |