Gladstone Investment Corp... (GAINL)
NASDAQ: GAINL
· Real-Time Price · USD
25.48
0.00 (0.02%)
At close: Aug 27, 2025, 12:37 PM
GAINL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 25.44 | 25.50 | 25.44 | 25.48 | n/a | 0.12% | 2,623 |
| Aug 25, 2025 | 25.43 | 25.51 | 25.43 | 25.45 | 25.45 | 0.16% | 3,400 |
| Aug 22, 2025 | 25.45 | 25.45 | 25.40 | 25.41 | 25.41 | -0.31% | 2,300 |
| Aug 21, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.28% | 300 |
| Aug 20, 2025 | 25.47 | 25.47 | 25.38 | 25.42 | 25.42 | 0.12% | 1,743 |
| Aug 19, 2025 | 25.46 | 25.46 | 25.39 | 25.39 | 25.39 | -0.27% | 3,526 |
| Aug 18, 2025 | 25.43 | 25.46 | 25.36 | 25.46 | 25.46 | 0.04% | 6,800 |
| Aug 15, 2025 | 25.50 | 25.50 | 25.32 | 25.45 | 25.45 | -0.04% | 3,841 |
| Aug 14, 2025 | 25.38 | 25.46 | 25.28 | 25.46 | 25.46 | 0.16% | 5,700 |
| Aug 13, 2025 | 25.46 | 25.63 | 25.34 | 25.42 | 25.42 | -0.31% | 25,400 |
| Aug 12, 2025 | 25.47 | 25.55 | 25.40 | 25.50 | 25.50 | 0.28% | 6,000 |
| Aug 11, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.35% | 513 |
| Aug 8, 2025 | 25.38 | 25.65 | 25.38 | 25.52 | 25.52 | -0.51% | 3,800 |
| Aug 7, 2025 | 25.50 | 25.65 | 25.44 | 25.65 | 25.65 | 1.06% | 3,800 |
| Aug 6, 2025 | 25.48 | 25.49 | 25.38 | 25.38 | 25.38 | 0.08% | 1,135 |
| Aug 5, 2025 | 25.45 | 25.48 | 25.36 | 25.36 | 25.36 | -0.24% | 2,000 |
| Aug 4, 2025 | 25.47 | 25.47 | 25.42 | 25.42 | 25.42 | 0.00% | 2,511 |
| Aug 1, 2025 | 25.52 | 25.52 | 25.42 | 25.42 | 25.42 | -0.12% | 3,414 |
| Jul 31, 2025 | 25.50 | 25.53 | 25.45 | 25.45 | 25.45 | -0.04% | 3,943 |
| Jul 30, 2025 | 25.53 | 25.53 | 25.46 | 25.46 | 25.46 | -0.31% | 901 |