Skip to main content
Gladstone Investment Corporation (GAIN)
NASDAQ: GAIN · Real-Time Price · USD
13.94
-0.03 (-0.21%)
At close: Dec 5, 2025, 4:00 PM EST
14.03
+0.09 (0.65%)
After-hours: Dec 5, 2025, 6:53 PM EST

Gladstone Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.9714.0513.9213.9413.94-0.21%106,760
Dec 4, 202513.9414.0213.8713.9713.970.22%128,125
Dec 3, 202514.0214.0213.8713.9413.94-0.57%102,195
Dec 2, 202513.9414.0413.8314.0214.020.94%176,869
Dec 1, 202513.9713.9813.8613.8913.89-0.93%119,478
Nov 28, 202514.0314.0313.9314.0214.020.36%82,261
Nov 26, 202514.0014.0413.9213.9713.97-0.14%164,757
Nov 25, 202513.9713.9913.8513.9913.991.45%159,761
Nov 24, 202513.7013.7913.6013.7913.790.73%91,980
Nov 21, 202513.5513.7413.5313.6913.690.59%100,882
Nov 20, 202513.5813.7513.5513.6113.610.22%96,156
Nov 19, 202513.7013.7413.5413.5813.58-0.51%137,501
Nov 18, 202513.5313.7113.5213.6513.650.74%88,589
Nov 17, 202513.6213.7513.5513.5513.55-1.60%168,955
Nov 14, 202513.8213.8513.6213.7713.69-0.51%102,934
Nov 13, 202513.9814.0213.8213.8413.76-1.00%88,787
Nov 12, 202513.8814.0313.8613.9813.900.72%177,933
Nov 11, 202513.8513.9713.8013.8813.80-95,750
Nov 10, 202514.0214.0413.8113.8813.80-0.79%101,572
Nov 7, 202513.9614.0313.8313.9913.910.65%101,949
Nov 6, 202513.8414.0013.7513.9013.820.36%108,494
Nov 5, 202513.7213.9213.5613.8513.770.44%116,843
Nov 4, 202513.7313.9413.6913.7913.71-0.22%104,150
Nov 3, 202513.8913.9313.7013.8213.74-137,053
Oct 31, 202513.8914.0413.8013.8213.74-0.07%157,547
Oct 30, 202513.9514.0413.7213.8313.75-0.65%122,643
Oct 29, 202514.1314.1513.8413.9213.84-1.28%173,823
Oct 28, 202514.0014.1513.8714.1014.020.93%232,379
Oct 27, 202513.9013.9913.6113.9713.890.07%128,085
Oct 24, 202513.9314.0513.9313.9613.88-0.57%138,025
Oct 23, 202513.9514.0513.8314.0413.880.43%114,573
Oct 22, 202514.0114.0113.8513.9813.82-0.36%96,104
Oct 21, 202513.9514.0613.9014.0313.870.57%107,834
Oct 20, 202513.9814.0213.8113.9513.790.36%120,255
Oct 17, 202513.8014.0413.7113.9013.740.80%135,053
Oct 16, 202513.9914.0613.7813.7913.63-1.50%160,546
Oct 15, 202513.9414.0713.8314.0013.840.43%145,739
Oct 14, 202513.5813.9413.4113.9413.782.05%205,498
Oct 13, 202513.3013.7013.2513.6613.503.48%194,405
Oct 10, 202513.4613.4713.1613.2013.05-1.86%141,279
Oct 9, 202513.7313.8113.3613.4513.30-1.25%181,741
Oct 8, 202513.4313.6413.4213.6213.461.26%150,892
Oct 7, 202513.9313.9313.3813.4513.30-2.89%245,704
Oct 6, 202513.8513.9413.7813.8513.69-0.72%169,966
Oct 3, 202513.9314.0013.8713.9513.79-0.14%130,843
Oct 2, 202513.8514.0213.8413.9713.810.29%119,700
Oct 1, 202513.7413.9513.6913.9313.770.80%154,277
Sep 30, 202513.8013.9813.7213.8213.660.22%203,539
Sep 29, 202513.8313.8413.7113.7913.63-252,984
Sep 26, 202513.8713.9313.7813.7913.63-0.29%126,460
Sep 25, 202513.7313.9013.7013.8313.670.22%151,048
Sep 24, 202514.0014.0313.7913.8013.64-1.08%207,032
Sep 23, 202513.9314.0413.9313.9513.790.22%158,006
Sep 22, 202513.8814.0013.8713.9213.76-1.21%201,836
Sep 19, 202514.1014.1113.9614.0913.850.57%365,409
Sep 18, 202513.9814.0613.9514.0113.770.21%178,530
Sep 17, 202514.1014.1513.9813.9813.74-0.43%253,335
Sep 16, 202514.1114.1613.9814.0413.80-0.21%269,209
Sep 15, 202514.1914.4014.0214.0713.83-1.12%304,137
Sep 12, 202514.2914.3714.1514.2313.99-0.49%133,897
Sep 11, 202514.2414.3714.2414.3014.060.56%156,066
Sep 10, 202514.2514.2514.1614.2213.980.35%95,159
Sep 9, 202514.1514.2414.1214.1713.93-150,984
Sep 8, 202514.2314.3514.1514.1713.93-0.28%99,166
Sep 5, 202514.2014.3214.1514.2113.970.50%131,366
Sep 4, 202514.0714.1914.0714.1413.900.43%191,234
Sep 3, 202514.0814.1614.0414.0813.84-0.14%127,689
Sep 2, 202514.0914.1814.0414.1013.86-0.49%121,581
Aug 29, 202514.1214.2014.0814.1713.930.50%138,222
Aug 28, 202514.0514.1814.0014.1013.860.57%142,236
Aug 27, 202514.0014.0914.0014.0213.78-0.14%166,999
Aug 26, 202514.0014.0513.9214.0413.800.43%111,929
Aug 25, 202514.0014.0513.9413.9813.74-0.36%142,667
Aug 22, 202514.0614.1713.9914.0313.79-0.28%132,043
Aug 21, 202514.1414.1513.9914.0713.830.29%98,089
Aug 20, 202514.1014.2613.9314.0313.79-1.27%228,751
Aug 19, 202514.2914.4014.1714.2113.89-0.42%287,638
Aug 18, 202514.3014.3814.2514.2713.95-0.42%84,431
Aug 15, 202514.5014.5014.3314.3314.01-0.90%61,616
Aug 14, 202514.4514.5214.3714.4614.13-0.48%78,985
Aug 13, 202514.2814.5714.1614.5314.202.61%178,022
Aug 12, 202514.2914.3914.1614.1613.84-0.77%136,917
Aug 11, 202514.2614.3014.1514.2713.95-0.07%71,177
Aug 8, 202513.9914.2913.9714.2813.962.07%149,767
Aug 7, 202514.0114.0613.9213.9913.67-0.07%65,718
Aug 6, 202513.8814.0013.8514.0013.681.01%64,699
Aug 5, 202513.8913.9213.6913.8613.55-0.22%113,556
Aug 4, 202514.0414.0413.8313.8913.580.07%75,640
Aug 1, 202513.7913.9613.6613.8813.57-0.07%189,778
Jul 31, 202514.0114.0813.8913.8913.58-0.57%145,507
Jul 30, 202514.0914.2313.8813.9713.65-0.85%257,487
Jul 29, 202513.9014.1013.8214.0913.771.37%274,135
Jul 28, 202514.0214.0413.8613.9013.59-0.86%114,668
Jul 25, 202514.0414.0613.9114.0213.70-0.28%123,223
Jul 24, 202514.1214.1814.0314.0613.74-0.99%116,299
Jul 23, 202514.1014.2214.0614.2013.880.85%140,370
Jul 22, 202513.9514.1013.9514.0813.760.93%103,062
Jul 21, 202514.0614.1213.8313.9513.63-1.06%170,339
Jul 18, 202514.3014.3114.0914.1013.70-1.12%120,183
Jul 17, 202514.2114.3314.0814.2613.860.28%228,947