Gladstone Investment (GAIN)
NASDAQ:GAIN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
14.75
14.81
14.53
14.53
14.53
-1.36%
185,905
0.68
Apr 08, 2026
14.90
14.95
14.66
14.73
14.73
+0.48%
299,710
1.11
Apr 07, 2026
14.60
14.75
14.54
14.66
14.66
+0.14%
268,092
1.00
Apr 06, 2026
14.34
14.67
14.34
14.64
14.64
+1.81%
224,861
0.84
Apr 03, 2026
14.16
14.44
14.14
14.38
14.38
0.00%
0
0.00
Apr 02, 2026
14.16
14.44
14.14
14.38
14.38
+0.28%
239,553
0.89
Apr 01, 2026
14.22
14.37
13.99
14.34
14.34
+0.99%
243,217
0.90
Mar 31, 2026
14.26
14.33
14.05
14.20
14.20
+0.35%
259,552
0.98
Mar 30, 2026
13.84
14.19
13.84
14.15
14.15
+2.46%
372,212
1.42
Mar 27, 2026
14.17
14.25
13.81
13.81
13.81
-2.95%
480,816
1.87
Mar 26, 2026
14.33
14.52
14.19
14.23
14.23
-0.77%
343,335
1.35
Mar 25, 2026
14.13
14.37
14.09
14.34
14.34
+1.99%
316,416
1.26
Mar 24, 2026
14.11
14.30
14.06
14.06
14.06
-1.33%
383,939
1.57
Mar 23, 2026
13.89
14.33
13.75
14.25
14.25
+2.00%
528,492
2.23
Mar 20, 2026
14.46
14.50
14.04
14.05
13.97
-2.56%
780,848
3.44
Mar 19, 2026
14.35
14.47
14.26
14.42
14.34
-0.28%
424,899
1.90
Mar 18, 2026
14.27
14.54
14.26
14.46
14.38
+0.76%
451,911
2.05
Mar 17, 2026
14.04
14.38
14.04
14.35
14.27
+2.72%
554,972
2.59
Mar 16, 2026
14.05
14.10
13.87
13.97
13.89
-0.36%
474,598
2.26
Mar 13, 2026
14.20
14.45
13.98
14.02
13.94
-0.21%
755,831
3.78
Mar 12, 2026
13.57
14.28
13.38
14.05
13.97
+2.93%
1,589,318
8.98
Mar 11, 2026
13.59
13.72
13.54
13.65
13.57
+0.37%
210,400
1.20
Mar 10, 2026
13.46
13.66
13.36
13.60
13.52
+0.89%
275,165
1.59
Mar 09, 2026
13.42
13.51
13.11
13.48
13.40
-0.15%
250,213
1.46
Mar 06, 2026
13.65
13.65
13.46
13.50
13.42
-1.53%
277,225
1.64
Mar 05, 2026
13.72
13.92
13.69
13.71
13.63
-0.66%
175,598
1.04
Mar 04, 2026
13.71
13.91
13.68
13.80
13.72
+0.44%
191,395
1.15
Mar 03, 2026
13.71
13.88
13.65
13.74
13.66
-0.65%
187,283
1.13
Mar 02, 2026
13.59
13.95
13.47
13.83
13.75
+1.02%
267,859
1.64
Feb 27, 2026
13.95
14.14
13.67
13.69
13.61
-2.42%
330,773
2.05
Feb 26, 2026
14.11
14.12
13.89
14.03
13.95
-0.70%
223,647
1.40
Feb 25, 2026
13.93
14.15
13.80
14.13
14.05
+1.87%
145,293
0.92
Feb 24, 2026
13.80
13.89
13.76
13.87
13.79
+0.29%
171,047
1.10
Feb 23, 2026
13.83
13.94
13.75
13.83
13.75
+0.07%
177,102
1.14
Feb 20, 2026
13.78
13.82
13.64
13.82
13.74
+0.22%
164,385
1.06
Feb 19, 2026
13.90
13.90
13.71
13.79
13.71
-0.64%
148,051
0.96
Feb 18, 2026
13.80
13.93
13.73
13.88
13.80
+0.80%
142,197
0.92
Feb 17, 2026
13.98
13.98
13.78
13.85
13.69
-0.93%
206,601
1.36
Feb 16, 2026
13.99
14.03
13.80
13.98
13.82
0.00%
0
0.00
Feb 13, 2026
13.99
14.03
13.80
13.98
13.82
+0.44%
168,740
1.10
Feb 12, 2026
14.02
14.10
13.89
13.92
13.76
-0.29%
149,554
0.97
Feb 11, 2026
13.95
14.03
13.80
13.96
13.80
+0.29%
163,454
1.07
Feb 10, 2026
13.93
13.97
13.82
13.92
13.76
-0.15%
146,242
0.96
Feb 09, 2026
13.87
13.97
13.78
13.94
13.78
+0.36%
122,502
0.80
Feb 06, 2026
13.89
13.95
13.81
13.89
13.73
+0.22%
180,360
1.19
Feb 05, 2026
13.96
13.97
13.71
13.86
13.70
-1.28%
321,247
2.18
Feb 04, 2026
13.90
14.29
13.81
14.04
13.88
+2.19%
511,289
3.62
Feb 03, 2026
13.85
13.90
13.60
13.74
13.58
-0.80%
247,984
1.79
Feb 02, 2026
13.80
13.90
13.61
13.85
13.69
+0.15%
242,892
1.77
Jan 30, 2026
13.93
13.98
13.77
13.83
13.67
-0.72%
121,445
0.89
Rows: