Gladstone Investment Corp... (GAINN)
NASDAQ: GAINN
· Real-Time Price · USD
24.92
-0.08 (-0.32%)
At close: Aug 18, 2025, 3:42 PM
24.93
0.04%
After-hours: Aug 18, 2025, 04:00 PM EDT
GAINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 24.92 | 25.15 | 24.92 | 25.15 | 25.15 | 0.32% | 1,624 |
| Aug 12, 2025 | 25.00 | 25.07 | 24.95 | 25.07 | 25.07 | 0.52% | 817 |
| Aug 11, 2025 | 24.92 | 25.19 | 24.90 | 24.94 | 24.94 | 0.16% | 8,800 |
| Aug 8, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.60% | 338 |
| Aug 7, 2025 | 25.05 | 25.05 | 24.97 | 25.05 | 25.05 | -0.71% | 2,295 |
| Aug 6, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.96% | 600 |
| Aug 5, 2025 | 25.05 | 25.05 | 24.99 | 24.99 | 24.99 | -0.32% | 1,202 |
| Aug 4, 2025 | 24.82 | 25.07 | 24.82 | 25.07 | 25.07 | 0.89% | 1,500 |
| Aug 1, 2025 | 25.08 | 25.08 | 24.82 | 24.85 | 24.85 | -0.36% | 1,023 |
| Jul 31, 2025 | 24.90 | 24.94 | 24.80 | 24.94 | 24.94 | 0.16% | 6,742 |
| Jul 30, 2025 | 24.82 | 25.00 | 24.80 | 24.90 | 24.90 | 0.20% | 3,200 |
| Jul 29, 2025 | 24.85 | 24.85 | 24.80 | 24.85 | 24.85 | 0.04% | 2,206 |
| Jul 28, 2025 | 24.93 | 24.93 | 24.82 | 24.84 | 24.84 | -0.60% | 3,600 |
| Jul 25, 2025 | 24.98 | 25.00 | 24.98 | 24.99 | 24.99 | 0.56% | 422 |
| Jul 24, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.00% | 21 |
| Jul 23, 2025 | 24.85 | 25.02 | 24.85 | 24.85 | 24.85 | -0.60% | 3,000 |
| Jul 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 0 |