Gladstone Investment Corporation GAIN
NASDAQ · United States · Miscellaneous
$15.74+0.14 (+0.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.74 | +0.90% | $15.51 | $15.75 | $15.51 | 114.23K |
| 2026-09-30 | $15.60 | -1.45% | $15.87 | $15.91 | $15.55 | 193.00K |
| 2026-09-29 | $15.83 | +0.76% | $15.80 | $15.99 | $15.72 | 149.80K |
| 2026-09-28 | $15.71 | -0.63% | $15.75 | $15.85 | $15.62 | 122.10K |
| 2026-09-25 | $15.81 | +1.02% | $15.67 | $15.81 | $15.51 | 190.50K |
| 2026-09-24 | $15.65 | +0.06% | $15.68 | $15.73 | $15.55 | 131.80K |
| 2026-09-23 | $15.64 | -1.01% | $15.81 | $15.83 | $15.54 | 160.80K |
| 2026-09-22 | $15.80 | -0.25% | $15.81 | $15.87 | $15.70 | 106.60K |
| 2026-09-21 | $15.84 | -0.13% | $15.79 | $15.93 | $15.71 | 115.00K |
| 2026-09-18 | $15.86 | -1.61% | $16.19 | $16.19 | $15.81 | 161.60K |
| 2026-09-17 | $16.12 | +1.38% | $16.00 | $16.31 | $16.00 | 166.70K |
| 2026-09-16 | $15.90 | -0.25% | $15.99 | $16.03 | $15.70 | 218.90K |
| 2026-09-15 | $15.94 | -0.44% | $15.94 | $16.06 | $15.81 | 154.30K |
| 2026-09-14 | $16.01 | +0.69% | $15.94 | $16.12 | $15.82 | 176.80K |
| 2026-09-11 | $15.90 | -0.93% | $16.10 | $16.21 | $15.87 | 225.70K |
| 2026-09-10 | $16.05 | -0.43% | $16.13 | $16.23 | $16.03 | 165.60K |
| 2026-09-09 | $16.12 | -0.74% | $16.20 | $16.27 | $16.07 | 252.90K |
| 2026-09-08 | $16.24 | -0.98% | $16.42 | $16.50 | $16.20 | 276.60K |
| 2026-09-04 | $16.40 | +0.12% | $16.38 | $16.54 | $16.29 | 138.90K |
| 2026-09-03 | $16.38 | -0.12% | $16.46 | $16.53 | $16.23 | 108.90K |
| 2026-09-02 | $16.40 | +0.18% | $16.42 | $16.48 | $16.32 | 111.30K |
| 2026-09-01 | $16.37 | -1.15% | $16.55 | $16.64 | $16.35 | 141.00K |
| 2026-08-31 | $16.56 | +0.79% | $16.39 | $16.70 | $16.38 | 224.90K |
| 2026-08-28 | $16.43 | +0.18% | $16.46 | $16.60 | $16.41 | 105.80K |
| 2026-08-27 | $16.40 | +0.06% | $16.39 | $16.53 | $16.34 | 124.30K |
| 2026-08-26 | $16.39 | -0.61% | $16.45 | $16.59 | $16.36 | 94.80K |
| 2026-08-25 | $16.49 | -0.12% | $16.56 | $16.61 | $16.41 | 253.80K |
| 2026-08-24 | $16.51 | +0.92% | $16.33 | $16.52 | $16.33 | 144.30K |
| 2026-08-21 | $16.36 | +0.06% | $16.45 | $16.49 | $16.28 | 105.20K |
| 2026-08-20 | $16.35 | +0.49% | $16.28 | $16.39 | $16.20 | 130.70K |
| 2026-08-19 | $16.27 | +0.56% | $16.22 | $16.53 | $16.20 | 177.10K |
| 2026-08-18 | $16.18 | -0.98% | $16.26 | $16.43 | $16.16 | 207.00K |
| 2026-08-17 | $16.34 | +0.18% | $16.34 | $16.38 | $16.15 | 345.90K |
| 2026-08-14 | $16.31 | -1.33% | $16.60 | $16.70 | $16.23 | 218.20K |
| 2026-08-13 | $16.53 | +0.67% | $16.43 | $16.65 | $16.38 | 180.90K |
| 2026-08-12 | $16.42 | -0.24% | $16.46 | $16.65 | $16.36 | 152.70K |
| 2026-08-11 | $16.46 | +0.67% | $16.29 | $16.65 | $16.28 | 155.20K |
| 2026-08-10 | $16.35 | -1.45% | $16.62 | $16.69 | $16.22 | 183.70K |
| 2026-08-07 | $16.59 | -1.60% | $16.61 | $16.86 | $16.10 | 547.70K |
| 2026-08-06 | $16.86 | +2.49% | $16.45 | $17.02 | $16.45 | 285.10K |
| 2026-08-05 | $16.45 | -2.37% | $16.83 | $16.89 | $16.40 | 182.40K |
| 2026-08-04 | $16.85 | +1.38% | $16.66 | $16.88 | $16.61 | 199.50K |
| 2026-08-03 | $16.62 | +2.91% | $16.14 | $16.84 | $16.11 | 312.60K |
| 2026-07-31 | $16.15 | -0.43% | $16.31 | $16.40 | $15.98 | 193.60K |
| 2026-07-30 | $16.22 | +0.56% | $16.24 | $16.39 | $16.00 | 150.20K |
| 2026-07-29 | $16.13 | -2.00% | $16.46 | $16.54 | $16.12 | 149.40K |
| 2026-07-28 | $16.46 | +1.11% | $16.28 | $16.46 | $16.20 | 178.90K |
| 2026-07-27 | $16.28 | +2.07% | $16.00 | $16.32 | $16.00 | 172.80K |
| 2026-07-24 | $15.95 | -0.44% | $15.97 | $16.12 | $15.79 | 174.40K |
| 2026-07-23 | $16.02 | -1.72% | $16.26 | $16.26 | $15.98 | 157.00K |
| 2026-07-22 | $16.30 | -1.45% | $16.51 | $16.56 | $16.27 | 168.70K |
| 2026-07-21 | $16.54 | +0.79% | $16.46 | $16.71 | $16.36 | 168.50K |
| 2026-07-20 | $16.41 | -0.79% | $16.58 | $16.64 | $16.17 | 179.60K |
| 2026-07-17 | $16.54 | -1.78% | $16.80 | $16.92 | $16.49 | 145.70K |
| 2026-07-16 | $16.84 | +1.63% | $16.58 | $16.88 | $16.38 | 173.50K |
| 2026-07-15 | $16.57 | +0.30% | $16.55 | $16.78 | $16.55 | 179.50K |
| 2026-07-14 | $16.52 | +0.49% | $16.44 | $16.57 | $16.36 | 172.00K |
| 2026-07-13 | $16.44 | -0.12% | $16.41 | $16.68 | $16.35 | 263.90K |
| 2026-07-10 | $16.46 | +0.67% | $16.43 | $16.74 | $16.42 | 227.90K |
| 2026-07-09 | $16.35 | -0.06% | $16.35 | $16.45 | $16.11 | 312.10K |
| 2026-07-08 | $16.36 | +4.60% | $16.25 | $16.39 | $15.87 | 478.50K |
| 2026-07-07 | $15.64 | +0.26% | $15.69 | $15.83 | $15.57 | 138.30K |
| 2026-07-06 | $15.60 | +0.26% | $15.60 | $15.76 | $15.52 | 165.80K |
| 2026-07-02 | $15.56 | -0.70% | $15.75 | $15.83 | $15.47 | 121.20K |
| 2026-07-01 | $15.67 | +1.36% | $15.36 | $15.75 | $15.36 | 156.70K |
| 2026-06-30 | $15.46 | +0.52% | $15.38 | $15.59 | $15.36 | 171.20K |
| 2026-06-29 | $15.38 | +1.45% | $15.25 | $15.39 | $15.20 | 210.20K |
| 2026-06-26 | $15.16 | +1.74% | $14.91 | $15.20 | $14.91 | 187.50K |
| 2026-06-25 | $14.90 | +1.15% | $14.75 | $14.93 | $14.73 | 172.80K |
| 2026-06-24 | $14.73 | -1.01% | $14.88 | $14.92 | $14.66 | 179.30K |
| 2026-06-23 | $14.88 | +0.81% | $14.52 | $14.94 | $14.51 | 216.70K |
| 2026-06-22 | $14.76 | -0.14% | $14.78 | $14.93 | $14.70 | 208.80K |
| 2026-06-18 | $14.78 | -0.54% | $14.99 | $14.99 | $14.66 | 528.40K |
| 2026-06-17 | $14.86 | -2.17% | $15.16 | $15.31 | $14.82 | 249.50K |
| 2026-06-16 | $15.19 | -0.85% | $15.35 | $15.40 | $15.15 | 190.10K |
| 2026-06-15 | $15.32 | -0.33% | $15.45 | $15.60 | $15.28 | 230.60K |
| 2026-06-12 | $15.37 | +0.33% | $15.32 | $15.62 | $15.21 | 191.50K |
| 2026-06-11 | $15.32 | -0.39% | $15.40 | $15.50 | $15.30 | 197.80K |
| 2026-06-10 | $15.38 | +0.39% | $15.37 | $15.55 | $15.30 | 174.80K |
| 2026-06-09 | $15.32 | +0.92% | $15.18 | $15.39 | $15.18 | 230.50K |
| 2026-06-08 | $15.18 | -1.11% | $15.35 | $15.53 | $15.03 | 364.70K |
| 2026-06-05 | $15.35 | -2.91% | $15.81 | $15.88 | $15.19 | 246.00K |
| 2026-06-04 | $15.81 | +1.61% | $15.56 | $15.91 | $15.56 | 244.70K |
| 2026-06-03 | $15.56 | -2.81% | $15.95 | $15.95 | $15.52 | 169.80K |
| 2026-06-02 | $16.01 | +0.69% | $15.81 | $16.06 | $15.81 | 170.10K |
| 2026-06-01 | $15.90 | +0.63% | $15.75 | $16.05 | $15.52 | 254.30K |
| 2026-05-29 | $15.80 | -0.13% | $15.85 | $16.05 | $15.76 | 241.60K |
| 2026-05-28 | $15.82 | -0.88% | $15.96 | $16.20 | $15.80 | 424.80K |
| 2026-05-27 | $15.96 | +0.69% | $15.79 | $16.03 | $15.79 | 216.40K |
| 2026-05-26 | $15.85 | -0.31% | $15.95 | $16.14 | $15.74 | 248.20K |