Gladstone Investment Corp... (GAINN)
NASDAQ: GAINN
· Real-Time Price · USD
25.30
0.17 (0.68%)
At close: Sep 11, 2025, 3:59 PM
25.27
-0.12%
After-hours: Sep 11, 2025, 04:00 PM EDT
GAINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.46 | 25.46 | 25.29 | 25.30 | 25.30 | 0.68% | 958 |
| Sep 10, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 25.13 | 0.12% | 1,011 |
| Sep 9, 2025 | 24.97 | 25.19 | 24.96 | 25.10 | 25.10 | 0.00% | 3,300 |
| Sep 8, 2025 | 25.09 | 25.10 | 25.00 | 25.10 | 25.10 | 0.00% | 2,900 |
| Sep 5, 2025 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | 0.56% | 1,300 |
| Sep 4, 2025 | 24.97 | 25.10 | 24.96 | 24.96 | 24.96 | -0.52% | 1,610 |
| Sep 3, 2025 | 24.96 | 25.10 | 24.95 | 25.09 | 25.09 | 0.24% | 3,520 |
| Sep 2, 2025 | 24.98 | 25.03 | 24.98 | 25.03 | 25.03 | 0.52% | 3,039 |
| Aug 29, 2025 | 24.95 | 25.08 | 24.90 | 24.90 | 24.90 | -1.46% | 14,000 |
| Aug 28, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.00% | 1,547 |
| Aug 27, 2025 | 24.93 | 25.27 | 24.93 | 25.27 | 25.27 | 1.00% | 1,547 |
| Aug 26, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.20% | 300 |
| Aug 25, 2025 | 25.07 | 25.07 | 24.91 | 25.07 | 25.07 | 0.40% | 1,600 |
| Aug 22, 2025 | 24.96 | 25.00 | 24.92 | 24.97 | 24.97 | 0.00% | 4,708 |
| Aug 21, 2025 | 24.90 | 24.97 | 24.85 | 24.97 | 24.97 | 0.20% | 2,000 |
| Aug 20, 2025 | 24.96 | 25.00 | 24.91 | 24.92 | 24.92 | -0.32% | 1,700 |
| Aug 19, 2025 | 25.00 | 25.00 | 24.85 | 25.00 | 25.00 | 0.32% | 4,409 |
| Aug 18, 2025 | 24.99 | 25.05 | 24.75 | 24.92 | 24.92 | -0.32% | 144,711 |
| Aug 15, 2025 | 25.08 | 25.08 | 25.00 | 25.00 | 25.00 | 0.24% | 1,651 |
| Aug 14, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.83% | 532 |