Gladstone Investment Corp... (GAIN)
NASDAQ: GAIN
· Real-Time Price · USD
13.95
-0.02 (-0.14%)
At close: Oct 03, 2025, 3:59 PM
13.80
-1.08%
After-hours: Oct 03, 2025, 07:30 PM EDT
GAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.93 | 14.00 | 13.87 | 13.95 | 13.95 | -0.14% | 130,770 |
| Oct 2, 2025 | 13.85 | 14.02 | 13.84 | 13.97 | 13.97 | 0.29% | 119,700 |
| Oct 1, 2025 | 13.74 | 13.95 | 13.69 | 13.93 | 13.93 | 0.80% | 154,277 |
| Sep 30, 2025 | 13.80 | 13.98 | 13.72 | 13.82 | 13.82 | 0.22% | 203,539 |
| Sep 29, 2025 | 13.83 | 13.84 | 13.71 | 13.79 | 13.79 | 0.00% | 253,000 |
| Sep 26, 2025 | 13.87 | 13.93 | 13.78 | 13.79 | 13.79 | -0.29% | 126,460 |
| Sep 25, 2025 | 13.73 | 13.90 | 13.70 | 13.83 | 13.83 | 0.22% | 151,048 |
| Sep 24, 2025 | 14.00 | 14.03 | 13.79 | 13.80 | 13.80 | -1.08% | 207,032 |
| Sep 23, 2025 | 13.93 | 14.04 | 13.93 | 13.95 | 13.95 | 0.22% | 158,006 |
| Sep 22, 2025 | 13.88 | 14.00 | 13.87 | 13.92 | 13.92 | -1.21% | 201,836 |
| Sep 19, 2025 | 14.10 | 14.11 | 13.96 | 14.09 | 14.01 | 0.57% | 365,409 |
| Sep 18, 2025 | 13.98 | 14.06 | 13.95 | 14.01 | 13.93 | 0.21% | 178,530 |
| Sep 17, 2025 | 14.10 | 14.15 | 13.98 | 13.98 | 13.90 | -0.43% | 253,335 |
| Sep 16, 2025 | 14.11 | 14.16 | 13.98 | 14.04 | 13.96 | -0.21% | 269,209 |
| Sep 15, 2025 | 14.19 | 14.40 | 14.02 | 14.07 | 13.99 | -1.12% | 304,137 |
| Sep 12, 2025 | 14.29 | 14.37 | 14.15 | 14.23 | 14.15 | -0.49% | 133,900 |
| Sep 11, 2025 | 14.24 | 14.37 | 14.24 | 14.30 | 14.22 | 0.56% | 156,100 |
| Sep 10, 2025 | 14.25 | 14.25 | 14.16 | 14.22 | 14.14 | 0.35% | 95,200 |
| Sep 9, 2025 | 14.15 | 14.24 | 14.12 | 14.17 | 14.09 | 0.00% | 151,000 |
| Sep 8, 2025 | 14.23 | 14.35 | 14.15 | 14.17 | 14.09 | -0.28% | 99,200 |
Page 1 of 136