Gladstone Investment Corp... (GAINI)
NASDAQ: GAINI
· Real-Time Price · USD
25.58
0.03 (0.12%)
At close: Aug 28, 2025, 11:18 AM
GAINI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 25.56 | 25.60 | 25.55 | 25.55 | 25.55 | -0.16% | 2,417 |
| Aug 26, 2025 | 25.58 | 25.61 | 25.54 | 25.59 | 25.59 | 0.12% | 4,003 |
| Aug 25, 2025 | 25.60 | 25.60 | 25.56 | 25.56 | 25.56 | 0.00% | 2,206 |
| Aug 22, 2025 | 25.52 | 25.60 | 25.51 | 25.56 | 25.56 | 0.04% | 3,800 |
| Aug 21, 2025 | 25.60 | 25.62 | 25.45 | 25.55 | 25.55 | -0.27% | 4,134 |
| Aug 20, 2025 | 25.60 | 25.65 | 25.60 | 25.62 | 25.62 | 0.08% | 1,800 |
| Aug 19, 2025 | 25.57 | 25.64 | 25.53 | 25.60 | 25.60 | 0.12% | 4,847 |
| Aug 18, 2025 | 25.59 | 25.65 | 25.42 | 25.57 | 25.57 | -0.20% | 2,600 |
| Aug 15, 2025 | 25.55 | 25.66 | 25.48 | 25.62 | 25.62 | 0.08% | 5,300 |
| Aug 14, 2025 | 25.52 | 25.60 | 25.52 | 25.60 | 25.60 | 0.27% | 6,900 |
| Aug 13, 2025 | 25.48 | 25.55 | 25.48 | 25.53 | 25.53 | 0.16% | 10,600 |
| Aug 12, 2025 | 25.46 | 25.50 | 25.46 | 25.49 | 25.49 | 0.08% | 6,857 |
| Aug 11, 2025 | 25.43 | 25.47 | 25.43 | 25.47 | 25.47 | 0.00% | 2,636 |
| Aug 8, 2025 | 25.45 | 25.47 | 25.45 | 25.47 | 25.47 | 0.08% | 4,147 |
| Aug 7, 2025 | 25.44 | 25.50 | 25.40 | 25.45 | 25.45 | 0.12% | 2,700 |
| Aug 6, 2025 | 25.38 | 25.47 | 25.35 | 25.42 | 25.42 | 0.08% | 4,600 |
| Aug 5, 2025 | 25.42 | 25.43 | 25.39 | 25.40 | 25.40 | 0.08% | 5,800 |
| Aug 4, 2025 | 25.36 | 25.42 | 25.32 | 25.38 | 25.38 | 0.04% | 18,500 |
| Aug 1, 2025 | 25.33 | 25.37 | 25.33 | 25.37 | 25.37 | 0.28% | 6,026 |
| Jul 31, 2025 | 25.30 | 25.35 | 25.25 | 25.30 | 25.30 | 0.08% | 5,135 |