Gladstone Investment Corp (GAIN)
NASDAQ:GAIN
Want to see GAIN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 10, 2026
13.46
13.66
13.36
13.60
13.46
+0.88%
275,165
1.59
Mar 09, 2026
13.42
13.51
13.11
13.48
13.34
-0.15%
250,213
1.46
Mar 06, 2026
13.65
13.65
13.46
13.50
13.36
-1.53%
277,225
1.64
Mar 05, 2026
13.72
13.92
13.69
13.71
13.56
-0.65%
175,598
1.04
Mar 04, 2026
13.71
13.91
13.68
13.80
13.65
+0.43%
191,395
1.15
Mar 03, 2026
13.71
13.88
13.65
13.74
13.59
-0.65%
187,283
1.13
Mar 02, 2026
13.59
13.95
13.47
13.83
13.68
+1.02%
267,859
1.64
Feb 27, 2026
13.95
14.14
13.67
13.69
13.55
-2.42%
330,773
2.05
Feb 26, 2026
14.11
14.12
13.89
14.03
13.88
-0.71%
223,647
1.40
Feb 25, 2026
13.93
14.15
13.80
14.13
13.98
+1.87%
145,293
0.92
Feb 24, 2026
13.80
13.89
13.76
13.87
13.72
+0.29%
171,047
1.10
Feb 23, 2026
13.83
13.94
13.75
13.83
13.68
+0.07%
177,102
1.14
Feb 20, 2026
13.78
13.82
13.64
13.82
13.67
+0.22%
164,385
1.06
Feb 19, 2026
13.90
13.90
13.71
13.79
13.64
-0.66%
148,051
0.96
Feb 18, 2026
13.80
13.93
13.73
13.88
13.73
+0.80%
142,197
0.92
Rows: