Gladstone Investment Corp... (GAINL)
25.59
0.14 (0.55%)
At close: Apr 16, 2025, 9:30 AM
Gladstone Investment Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 25.60 | 25.60 | 25.61 | 25.61 | 25.42 | 25.42 | 25.52 | 25.52 | -0.97% | 3,939 |
| Apr 14, 2025 | 25.61 | 25.11 | 25.77 | 25.27 | 25.60 | 25.10 | 25.77 | 25.27 | 1.22% | 4,000 |
| Apr 11, 2025 | 25.89 | 25.38 | 25.93 | 25.42 | 25.43 | 24.93 | 25.46 | 24.96 | -0.51% | 16,200 |
| Apr 10, 2025 | 25.71 | 25.21 | 25.96 | 25.45 | 25.41 | 24.91 | 25.59 | 25.09 | -0.39% | 8,241 |
| Apr 9, 2025 | 25.67 | 25.17 | 26.00 | 25.49 | 25.29 | 24.80 | 25.69 | 25.19 | 0.20% | 9,200 |
| Apr 8, 2025 | 25.65 | 25.15 | 25.74 | 25.24 | 25.52 | 25.02 | 25.64 | 25.14 | 0.00% | 3,800 |
| Apr 7, 2025 | 25.50 | 25.00 | 25.64 | 25.14 | 25.27 | 24.78 | 25.64 | 25.14 | 0.16% | 7,200 |
| Apr 4, 2025 | 25.86 | 25.35 | 26.10 | 25.59 | 25.60 | 25.10 | 25.60 | 25.10 | -0.89% | 7,000 |
| Apr 3, 2025 | 26.06 | 25.56 | 26.19 | 25.68 | 25.79 | 25.29 | 25.83 | 25.33 | -1.03% | 4,035 |
| Apr 2, 2025 | 26.00 | 25.49 | 26.10 | 25.59 | 26.00 | 25.49 | 26.10 | 25.59 | 0.08% | 5,900 |
| Apr 1, 2025 | 26.00 | 25.49 | 26.08 | 25.57 | 25.94 | 25.43 | 26.08 | 25.57 | 0.58% | 3,500 |
| Mar 31, 2025 | 25.89 | 25.38 | 25.99 | 25.48 | 25.88 | 25.37 | 25.93 | 25.42 | -0.15% | 1,300 |
| Mar 28, 2025 | 25.95 | 25.44 | 25.97 | 25.46 | 25.78 | 25.27 | 25.97 | 25.46 | 0.85% | 1,422 |
| Mar 27, 2025 | 25.73 | 25.23 | 26.22 | 25.71 | 25.72 | 25.22 | 25.75 | 25.25 | -0.16% | 16,704 |
| Mar 26, 2025 | 25.85 | 25.35 | 25.90 | 25.40 | 25.75 | 25.25 | 25.79 | 25.29 | -0.39% | 12,200 |
| Mar 25, 2025 | 25.81 | 25.30 | 25.99 | 25.48 | 25.81 | 25.30 | 25.89 | 25.38 | -0.31% | 8,200 |
| Mar 24, 2025 | 25.99 | 25.48 | 25.99 | 25.48 | 25.97 | 25.46 | 25.97 | 25.46 | 0.66% | 500 |
| Mar 21, 2025 | 25.80 | 25.30 | 25.80 | 25.30 | 25.80 | 25.30 | 25.80 | 25.30 | -0.27% | 235 |
| Mar 20, 2025 | 25.79 | 25.29 | 25.98 | 25.48 | 25.79 | 25.29 | 25.87 | 25.37 | 0.23% | 1,802 |
| Mar 19, 2025 | 25.81 | 25.31 | 25.81 | 25.31 | 25.81 | 25.31 | 25.81 | 25.31 | 0.08% | 1,900 |
| Mar 18, 2025 | 25.80 | 25.30 | 25.80 | 25.30 | 25.74 | 25.24 | 25.79 | 25.29 | -0.27% | 5,021 |
| Mar 17, 2025 | 25.79 | 25.29 | 25.86 | 25.36 | 25.79 | 25.29 | 25.86 | 25.36 | 0.43% | 4,013 |
| Mar 14, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.75 | 25.75 | 25.75 | 25.75 | -0.27% | 1,600 |
| Mar 13, 2025 | 25.80 | 25.80 | 25.82 | 25.82 | 25.76 | 25.76 | 25.82 | 25.82 | 0.00% | 1,600 |
| Mar 12, 2025 | 25.68 | 25.68 | 25.82 | 25.82 | 25.68 | 25.68 | 25.82 | 25.82 | 0.43% | 2,740 |
| Mar 11, 2025 | 25.80 | 25.80 | 25.81 | 25.81 | 25.59 | 25.59 | 25.71 | 25.71 | 0.19% | 6,300 |
| Mar 10, 2025 | 25.65 | 25.65 | 25.70 | 25.70 | 25.65 | 25.65 | 25.66 | 25.66 | -0.54% | 4,903 |
| Mar 7, 2025 | 25.65 | 25.65 | 25.80 | 25.80 | 25.61 | 25.61 | 25.80 | 25.80 | 0.43% | 2,819 |
| Mar 6, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.65 | 25.65 | 25.69 | 25.69 | -0.70% | 3,711 |
| Mar 5, 2025 | 25.73 | 25.73 | 25.87 | 25.87 | 25.70 | 25.70 | 25.87 | 25.87 | 0.54% | 7,100 |
| Mar 4, 2025 | 25.55 | 25.55 | 25.73 | 25.73 | 25.55 | 25.55 | 25.73 | 25.73 | 0.35% | 2,943 |
| Mar 3, 2025 | 25.69 | 25.69 | 25.70 | 25.70 | 25.57 | 25.57 | 25.64 | 25.64 | 0.35% | 4,600 |
| Feb 28, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.55 | 25.55 | 25.55 | 25.55 | -0.35% | 2,400 |
| Feb 27, 2025 | 25.60 | 25.60 | 25.72 | 25.72 | 25.50 | 25.50 | 25.64 | 25.64 | 0.31% | 2,831 |
| Feb 26, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.00% | 0 |
| Feb 25, 2025 | 25.54 | 25.54 | 25.63 | 25.63 | 25.54 | 25.54 | 25.56 | 25.56 | 0.04% | 1,800 |
| Feb 24, 2025 | 25.51 | 25.51 | 25.66 | 25.66 | 25.51 | 25.51 | 25.55 | 25.55 | 0.00% | 2,912 |
| Feb 21, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.55 | 25.55 | 25.55 | 25.55 | -0.35% | 3,300 |
| Feb 20, 2025 | 25.59 | 25.59 | 25.64 | 25.64 | 25.55 | 25.55 | 25.64 | 25.64 | 0.16% | 11,537 |
| Feb 19, 2025 | 25.59 | 25.59 | 25.61 | 25.61 | 25.56 | 25.56 | 25.60 | 25.60 | -0.16% | 7,019 |
| Feb 18, 2025 | 25.64 | 25.64 | 25.74 | 25.74 | 25.64 | 25.64 | 25.64 | 25.64 | 0.04% | 2,331 |
| Feb 14, 2025 | 25.69 | 25.69 | 25.70 | 25.70 | 25.63 | 25.63 | 25.63 | 25.63 | 0.00% | 1,629 |
| Feb 13, 2025 | 25.57 | 25.57 | 25.80 | 25.80 | 25.57 | 25.57 | 25.63 | 25.63 | 0.23% | 5,126 |
| Feb 12, 2025 | 25.62 | 25.62 | 25.77 | 25.77 | 25.56 | 25.56 | 25.57 | 25.57 | -0.39% | 5,643 |
| Feb 11, 2025 | 25.73 | 25.73 | 25.78 | 25.78 | 25.67 | 25.67 | 25.67 | 25.67 | -0.12% | 4,700 |
| Feb 10, 2025 | 25.73 | 25.73 | 25.80 | 25.80 | 25.66 | 25.66 | 25.70 | 25.70 | -0.19% | 2,200 |
| Feb 7, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.73 | 25.73 | 25.75 | 25.75 | -0.92% | 4,800 |
| Feb 6, 2025 | 25.73 | 25.73 | 25.99 | 25.99 | 25.73 | 25.73 | 25.99 | 25.99 | 1.05% | 2,523 |
| Feb 5, 2025 | 25.68 | 25.68 | 25.72 | 25.72 | 25.68 | 25.68 | 25.72 | 25.72 | -0.69% | 700 |
| Feb 4, 2025 | 25.89 | 25.89 | 25.90 | 25.90 | 25.73 | 25.73 | 25.90 | 25.90 | -0.38% | 7,925 |