Gladstone Investment Corporation (GAIN)

NASDAQ: GAIN · Real-Time Price · USD

15.16

+0.26 (1.74%)

At close: Jun 26, 2026, 4:00 PM EDT

15.19

+0.03 (0.20%)

After-hours: Jun 26, 2026, 7:51 PM EDT

Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.91	15.20	14.91	15.16	15.16	1.74%	187,359
Jun 25, 2026	14.75	14.93	14.73	14.90	14.90	1.15%	172,527
Jun 24, 2026	14.88	14.92	14.66	14.73	14.73	-1.01%	179,338
Jun 23, 2026	14.52	14.94	14.51	14.88	14.88	1.36%	216,719
Jun 22, 2026	14.78	14.93	14.70	14.76	14.68	-0.14%	208,867
Jun 18, 2026	14.99	14.99	14.66	14.78	14.70	-0.54%	528,460
Jun 17, 2026	15.16	15.31	14.82	14.86	14.78	-2.17%	249,510
Jun 16, 2026	15.35	15.40	15.15	15.19	15.11	-0.85%	190,133
Jun 15, 2026	15.45	15.60	15.28	15.32	15.24	-0.33%	230,680
Jun 12, 2026	15.32	15.62	15.21	15.37	15.29	0.33%	191,655
Jun 11, 2026	15.40	15.50	15.30	15.32	15.24	-0.39%	197,888
Jun 10, 2026	15.37	15.55	15.30	15.38	15.30	0.39%	174,831
Jun 9, 2026	15.18	15.39	15.18	15.32	15.24	0.92%	230,519
Jun 8, 2026	15.35	15.53	15.03	15.18	15.10	-1.11%	364,693
Jun 5, 2026	15.81	15.88	15.19	15.35	15.27	-2.91%	246,145
Jun 4, 2026	15.56	15.91	15.56	15.81	15.72	1.61%	244,823
Jun 3, 2026	15.95	15.95	15.52	15.56	15.48	-2.81%	169,948
Jun 2, 2026	15.81	16.06	15.81	16.01	15.92	0.69%	170,127
Jun 1, 2026	15.75	16.05	15.52	15.90	15.81	0.63%	254,304
May 29, 2026	15.85	16.05	15.76	15.80	15.71	-0.13%	241,640
May 28, 2026	15.96	16.20	15.80	15.82	15.73	-0.88%	425,116
May 27, 2026	15.79	16.03	15.79	15.96	15.87	0.69%	216,470
May 26, 2026	15.95	16.14	15.74	15.85	15.76	-0.31%	248,219
May 22, 2026	16.44	16.52	15.88	15.90	15.81	-3.28%	245,073
May 21, 2026	16.22	16.55	16.10	16.44	16.35	1.42%	207,080
May 20, 2026	16.14	16.37	15.99	16.21	16.12	0.62%	324,187
May 19, 2026	16.24	16.46	16.01	16.19	16.02	-0.86%	338,761
May 18, 2026	16.40	16.50	16.12	16.33	16.16	-0.49%	279,275
May 15, 2026	16.59	16.61	16.22	16.41	16.24	-1.03%	278,574
May 14, 2026	16.04	17.00	16.02	16.58	16.41	5.34%	705,004
May 13, 2026	17.00	17.09	14.62	15.74	15.58	-6.97%	2,332,923
May 12, 2026	16.50	16.97	16.46	16.92	16.75	2.61%	496,531
May 11, 2026	16.68	16.69	16.49	16.49	16.32	-1.02%	290,407
May 8, 2026	16.64	16.69	16.34	16.66	16.49	0.91%	198,805
May 7, 2026	16.73	16.73	16.16	16.51	16.34	-1.20%	278,924
May 6, 2026	17.05	17.14	16.61	16.71	16.54	-1.71%	468,344
May 5, 2026	16.82	17.04	16.54	17.00	16.82	1.01%	273,841
May 4, 2026	16.73	16.88	16.59	16.83	16.66	0.06%	315,389
May 1, 2026	16.60	16.88	16.51	16.82	16.65	1.26%	368,122
Apr 30, 2026	16.30	16.70	16.30	16.61	16.44	1.78%	276,472
Apr 29, 2026	16.22	16.33	16.13	16.32	16.15	0.62%	335,484
Apr 28, 2026	16.33	16.50	15.78	16.22	16.05	-1.28%	380,466
Apr 27, 2026	16.25	16.94	16.25	16.43	16.26	0.92%	569,421
Apr 24, 2026	16.15	16.35	15.99	16.28	16.11	0.71%	330,267
Apr 23, 2026	16.35	16.39	16.16	16.25	16.00	-0.88%	388,345
Apr 22, 2026	16.02	16.54	15.95	16.39	16.14	2.76%	622,948
Apr 21, 2026	15.88	16.06	15.79	15.95	15.71	0.38%	338,069
Apr 20, 2026	15.74	15.99	15.74	15.89	15.65	-0.31%	388,648
Apr 17, 2026	15.52	16.00	15.47	15.94	15.70	2.84%	607,410
Apr 16, 2026	15.35	15.56	15.27	15.50	15.26	0.91%	377,376
Apr 15, 2026	15.19	15.43	15.12	15.36	15.13	1.45%	425,327
Apr 14, 2026	15.00	15.20	15.00	15.14	14.91	0.87%	284,508
Apr 13, 2026	14.60	15.04	14.60	15.01	14.78	2.32%	272,970
Apr 10, 2026	14.55	14.71	14.46	14.67	14.45	0.96%	158,590
Apr 9, 2026	14.75	14.81	14.53	14.53	14.31	-1.36%	185,905
Apr 8, 2026	14.90	14.95	14.66	14.73	14.51	0.48%	300,080
Apr 7, 2026	14.60	14.75	14.54	14.66	14.44	0.14%	268,092
Apr 6, 2026	14.34	14.67	14.34	14.64	14.42	1.81%	224,861
Apr 2, 2026	14.16	14.44	14.14	14.38	14.16	0.28%	239,553
Apr 1, 2026	14.22	14.37	13.99	14.34	14.12	0.99%	243,217
Mar 31, 2026	14.26	14.33	14.05	14.20	13.98	0.35%	259,552
Mar 30, 2026	13.84	14.19	13.84	14.15	13.93	2.46%	372,212
Mar 27, 2026	14.17	14.25	13.81	13.81	13.60	-2.95%	481,141
Mar 26, 2026	14.33	14.52	14.19	14.23	14.01	-0.77%	343,360
Mar 25, 2026	14.13	14.37	14.09	14.34	14.12	1.99%	317,848
Mar 24, 2026	14.11	14.30	14.06	14.06	13.85	-1.33%	384,922
Mar 23, 2026	13.89	14.33	13.75	14.25	14.03	2.00%	528,492
Mar 20, 2026	14.46	14.50	14.04	14.05	13.76	-2.57%	780,848
Mar 19, 2026	14.35	14.47	14.26	14.42	14.12	-0.28%	424,899
Mar 18, 2026	14.27	14.54	14.26	14.46	14.16	0.77%	451,911
Mar 17, 2026	14.04	14.38	14.04	14.35	14.05	2.72%	554,972
Mar 16, 2026	14.05	14.10	13.87	13.97	13.68	-0.36%	474,598
Mar 13, 2026	14.20	14.45	13.98	14.02	13.73	-0.21%	755,831
Mar 12, 2026	13.57	14.28	13.38	14.05	13.76	2.93%	1,589,318
Mar 11, 2026	13.59	13.72	13.54	13.65	13.37	0.37%	210,400
Mar 10, 2026	13.46	13.66	13.36	13.60	13.32	0.89%	275,165
Mar 9, 2026	13.42	13.51	13.11	13.48	13.20	-0.15%	250,213
Mar 6, 2026	13.65	13.65	13.46	13.50	13.22	-1.53%	277,225
Mar 5, 2026	13.72	13.92	13.69	13.71	13.42	-0.65%	175,598
Mar 4, 2026	13.71	13.91	13.68	13.80	13.51	0.44%	191,395
Mar 3, 2026	13.71	13.88	13.65	13.74	13.45	-0.65%	187,283
Mar 2, 2026	13.59	13.95	13.47	13.83	13.54	1.02%	267,859
Feb 27, 2026	13.95	14.14	13.67	13.69	13.41	-2.42%	330,773
Feb 26, 2026	14.11	14.12	13.89	14.03	13.74	-0.71%	223,647
Feb 25, 2026	13.93	14.15	13.80	14.13	13.84	1.87%	145,293
Feb 24, 2026	13.80	13.89	13.76	13.87	13.58	0.29%	171,047
Feb 23, 2026	13.83	13.94	13.75	13.83	13.54	0.07%	177,102
Feb 20, 2026	13.78	13.82	13.64	13.82	13.53	0.22%	164,385
Feb 19, 2026	13.90	13.90	13.71	13.79	13.50	-0.65%	148,051
Feb 18, 2026	13.80	13.93	13.73	13.88	13.59	0.80%	142,197
Feb 17, 2026	13.98	13.98	13.78	13.85	13.48	-0.93%	206,601
Feb 13, 2026	13.99	14.03	13.80	13.98	13.61	0.43%	168,740
Feb 12, 2026	14.02	14.10	13.89	13.92	13.55	-0.29%	149,554
Feb 11, 2026	13.95	14.03	13.80	13.96	13.59	0.29%	163,454
Feb 10, 2026	13.93	13.97	13.82	13.92	13.55	-0.14%	146,242
Feb 9, 2026	13.87	13.97	13.78	13.94	13.57	0.36%	122,502
Feb 6, 2026	13.89	13.95	13.81	13.89	13.52	0.22%	180,360
Feb 5, 2026	13.96	13.97	13.71	13.86	13.49	-1.28%	321,247
Feb 4, 2026	13.90	14.29	13.81	14.04	13.67	2.18%	511,289
Feb 3, 2026	13.85	13.90	13.60	13.74	13.38	-0.79%	247,984