Gladstone Investment Corp... (GAINZ)
NASDAQ: GAINZ
· Real-Time Price · USD
23.82
-0.11 (-0.48%)
At close: Sep 26, 2025, 3:55 PM
23.82
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
GAINZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.89 | 23.89 | 23.82 | 23.82 | 23.82 | -0.46% | 6 |
| Sep 25, 2025 | 24.03 | 24.03 | 23.80 | 23.93 | 23.93 | -0.17% | 3,905 |
| Sep 24, 2025 | 23.95 | 23.97 | 23.91 | 23.97 | 23.97 | 0.00% | 1,500 |
| Sep 23, 2025 | 24.00 | 24.00 | 23.97 | 23.97 | 23.97 | -0.08% | 3,100 |
| Sep 22, 2025 | 24.00 | 24.00 | 23.83 | 23.99 | 23.99 | 0.13% | 3,817 |
| Sep 19, 2025 | 23.98 | 23.98 | 23.85 | 23.96 | 23.96 | -0.04% | 2,615 |
| Sep 18, 2025 | 23.90 | 23.98 | 23.86 | 23.97 | 23.97 | 0.42% | 11,734 |
| Sep 17, 2025 | 23.90 | 23.98 | 23.84 | 23.87 | 23.87 | -0.13% | 6,930 |
| Sep 16, 2025 | 23.81 | 23.90 | 23.73 | 23.90 | 23.90 | 0.34% | 2,642 |
| Sep 15, 2025 | 23.80 | 23.82 | 23.75 | 23.82 | 23.82 | -0.33% | 3,012 |
| Sep 12, 2025 | 23.81 | 23.90 | 23.81 | 23.90 | 23.90 | 0.13% | 522 |
| Sep 11, 2025 | 23.88 | 23.90 | 23.74 | 23.87 | 23.87 | -0.04% | 4,600 |
| Sep 10, 2025 | 23.86 | 23.88 | 23.86 | 23.88 | 23.88 | 0.25% | 1,737 |
| Sep 9, 2025 | 23.75 | 23.90 | 23.74 | 23.82 | 23.82 | -0.33% | 27,709 |
| Sep 8, 2025 | 23.81 | 23.90 | 23.81 | 23.90 | 23.90 | -0.08% | 2,402 |
| Sep 5, 2025 | 23.84 | 23.95 | 23.84 | 23.92 | 23.92 | 0.46% | 2,516 |
| Sep 4, 2025 | 23.67 | 23.84 | 23.67 | 23.81 | 23.81 | 0.29% | 4,237 |
| Sep 3, 2025 | 23.73 | 23.74 | 23.73 | 23.74 | 23.74 | 0.00% | 900 |
| Sep 2, 2025 | 23.56 | 23.76 | 23.56 | 23.74 | 23.74 | -0.17% | 2,500 |
| Aug 29, 2025 | 23.80 | 23.82 | 23.65 | 23.78 | 23.78 | 0.00% | 6,241 |