Gladstone Investment Corp... (GAINZ)
NASDAQ: GAINZ
· Real-Time Price · USD
23.50
-0.07 (-0.31%)
At close: Aug 18, 2025, 3:01 PM
23.59
0.37%
After-hours: Aug 18, 2025, 04:04 PM EDT
GAINZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.58 | 23.59 | 23.50 | 23.50 | 23.50 | -0.30% | 488 |
| Aug 15, 2025 | 23.61 | 23.61 | 23.47 | 23.57 | 23.57 | -0.30% | 1,724 |
| Aug 14, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.00% | 40 |
| Aug 13, 2025 | 23.59 | 23.64 | 23.59 | 23.64 | 23.64 | 0.08% | 8,801 |
| Aug 12, 2025 | 23.45 | 23.62 | 23.45 | 23.62 | 23.62 | 0.17% | 10,200 |
| Aug 11, 2025 | 23.57 | 23.59 | 23.50 | 23.58 | 23.58 | 0.17% | 3,206 |
| Aug 8, 2025 | 23.46 | 23.58 | 23.46 | 23.54 | 23.54 | 0.13% | 2,617 |
| Aug 7, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.26% | 300 |
| Aug 6, 2025 | 23.50 | 23.50 | 23.45 | 23.45 | 23.45 | 0.00% | 2,391 |
| Aug 5, 2025 | 23.41 | 23.45 | 23.41 | 23.45 | 23.45 | 0.09% | 3,100 |
| Aug 4, 2025 | 23.44 | 23.44 | 23.43 | 23.43 | 23.43 | 0.04% | 800 |
| Aug 1, 2025 | 23.33 | 23.43 | 23.33 | 23.42 | 23.42 | 0.47% | 3,000 |
| Jul 31, 2025 | 23.49 | 23.49 | 23.30 | 23.31 | 23.31 | 0.00% | 7,400 |
| Jul 30, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.38% | 1,100 |
| Jul 29, 2025 | 23.35 | 23.40 | 23.35 | 23.40 | 23.40 | 0.00% | 2,600 |
| Jul 28, 2025 | 23.40 | 23.43 | 23.40 | 23.40 | 23.40 | 0.47% | 915 |
| Jul 25, 2025 | 23.49 | 23.51 | 23.29 | 23.29 | 23.29 | -0.60% | 2,400 |
| Jul 24, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.00% | 1 |
| Jul 23, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.04% | 606 |
| Jul 22, 2025 | 23.45 | 23.45 | 23.35 | 23.44 | 23.44 | 0.13% | 7,326 |