Gladstone Investment (GAIN)
NASDAQ:GAIN
Want to see GAIN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
16.24
16.46
16.01
16.19
16.19
-0.86%
338,761
0.87
May 18, 2026
16.40
16.50
16.12
16.33
16.33
-0.49%
279,275
0.72
May 15, 2026
16.59
16.61
16.22
16.41
16.41
-1.03%
278,574
0.72
May 14, 2026
16.04
17.00
16.02
16.58
16.58
+5.34%
705,004
1.89
May 13, 2026
17.00
17.09
14.62
15.74
15.74
-6.97%
2,332,923
6.89
May 12, 2026
16.50
16.97
16.46
16.92
16.92
+2.61%
496,531
1.49
May 11, 2026
16.68
16.69
16.49
16.49
16.49
-1.02%
290,363
0.88
May 08, 2026
16.64
16.69
16.34
16.66
16.66
+0.91%
198,805
0.60
May 07, 2026
16.73
16.73
16.16
16.51
16.51
-1.20%
278,924
0.85
May 06, 2026
17.05
17.14
16.61
16.71
16.71
-1.71%
468,344
1.45
May 05, 2026
16.82
17.04
16.54
17.00
17.00
+1.01%
273,841
0.84
May 04, 2026
16.73
16.88
16.59
16.83
16.83
+0.06%
315,389
0.96
May 01, 2026
16.60
16.88
16.51
16.82
16.82
+1.26%
368,122
1.13
Apr 30, 2026
16.30
16.70
16.30
16.61
16.61
+1.78%
276,472
0.85
Apr 29, 2026
16.22
16.33
16.13
16.32
16.32
+0.62%
335,452
1.04
Apr 28, 2026
16.33
16.50
15.78
16.22
16.22
-1.28%
380,466
1.20
Apr 27, 2026
16.25
16.94
16.25
16.43
16.43
+0.92%
569,421
1.83
Apr 24, 2026
16.15
16.35
15.99
16.28
16.28
+0.71%
330,267
1.07
Apr 23, 2026
16.35
16.39
16.16
16.25
16.17
-0.88%
388,345
1.27
Apr 22, 2026
16.02
16.54
15.95
16.39
16.31
+2.76%
622,948
2.09
Apr 21, 2026
15.88
16.06
15.79
15.95
15.87
+0.38%
338,069
1.14
Apr 20, 2026
15.74
15.99
15.74
15.89
15.81
-0.32%
388,648
1.33
Apr 17, 2026
15.52
16.00
15.47
15.94
15.86
+2.84%
607,410
2.12
Apr 16, 2026
15.35
15.56
15.27
15.50
15.42
+0.91%
377,376
1.35
Apr 15, 2026
15.19
15.43
15.12
15.36
15.28
+1.45%
425,327
1.54
Apr 14, 2026
15.00
15.20
15.00
15.14
15.07
+0.86%
284,508
1.03
Apr 13, 2026
14.60
15.04
14.60
15.01
14.94
+2.32%
272,970
1.00
Apr 10, 2026
14.55
14.71
14.46
14.67
14.60
+0.96%
158,590
0.58
Apr 09, 2026
14.75
14.81
14.53
14.53
14.46
-1.36%
185,905
0.68
Apr 08, 2026
14.90
14.95
14.66
14.73
14.66
+0.48%
300,080
1.11
Apr 07, 2026
14.60
14.75
14.54
14.66
14.59
+0.14%
268,092
1.00
Apr 06, 2026
14.34
14.67
14.34
14.64
14.57
+1.80%
224,861
0.84
Apr 03, 2026
14.16
14.44
14.14
14.38
14.31
0.00%
0
0.00
Apr 02, 2026
14.16
14.44
14.14
14.38
14.31
+0.28%
239,553
0.89
Apr 01, 2026
14.22
14.37
13.99
14.34
14.27
+0.98%
243,217
0.90
Mar 31, 2026
14.26
14.33
14.05
14.20
14.13
+0.36%
259,552
0.98
Mar 30, 2026
13.84
14.19
13.84
14.15
14.08
+2.47%
372,212
1.42
Mar 27, 2026
14.17
14.25
13.81
13.81
13.74
-2.95%
481,141
1.87
Mar 26, 2026
14.33
14.52
14.19
14.23
14.16
-0.77%
343,360
1.35
Mar 25, 2026
14.13
14.37
14.09
14.34
14.27
+1.99%
317,848
1.27
Mar 24, 2026
14.11
14.30
14.06
14.06
13.99
-1.33%
384,922
1.58
Mar 23, 2026
13.89
14.33
13.75
14.25
14.18
+2.00%
528,492
2.23
Mar 20, 2026
14.46
14.50
14.04
14.05
13.90
-2.57%
780,848
3.44
Mar 19, 2026
14.35
14.47
14.26
14.42
14.27
-0.27%
424,899
1.90
Mar 18, 2026
14.27
14.54
14.26
14.46
14.31
+0.76%
451,911
2.05
Mar 17, 2026
14.04
14.38
14.04
14.35
14.20
+2.72%
554,972
2.59
Mar 16, 2026
14.05
14.10
13.87
13.97
13.82
-0.35%
474,598
2.26
Mar 13, 2026
14.20
14.45
13.98
14.02
13.87
-0.22%
755,831
3.78
Mar 12, 2026
13.57
14.28
13.38
14.05
13.90
+2.93%
1,589,318
8.98
Mar 11, 2026
13.59
13.72
13.54
13.65
13.51
+0.37%
210,400
1.20
Rows: