Education
About Us
Working with TipRanks
Follow Us
Gladstone Investment Corp (GAIN)
NASDAQ:GAIN
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
13.90
14.29
13.81
14.04
14.04
+2.18%
511,192
3.62
Feb 03, 2026
13.85
13.90
13.60
13.74
13.74
-0.79%
247,984
1.79
Feb 02, 2026
13.80
13.90
13.61
13.85
13.85
+0.14%
242,892
1.77
Jan 30, 2026
13.93
13.98
13.77
13.83
13.83
-0.72%
121,445
0.89
Jan 29, 2026
13.89
13.95
13.80
13.93
13.93
+0.72%
137,763
1.01
Jan 28, 2026
13.93
13.99
13.83
13.83
13.83
-0.65%
118,496
0.86
Jan 27, 2026
13.77
13.95
13.75
13.92
13.92
+1.02%
144,800
1.06
Jan 26, 2026
13.80
13.83
13.56
13.78
13.78
-0.14%
222,150
1.63
Jan 23, 2026
13.82
13.90
13.70
13.80
13.80
-0.07%
180,414
1.32
Jan 22, 2026
13.94
14.10
13.87
13.89
13.81
-0.50%
217,563
1.61
Jan 21, 2026
13.91
14.04
13.87
13.96
13.88
+0.94%
150,995
1.12
Jan 20, 2026
13.97
14.00
13.77
13.83
13.75
-1.70%
241,265
1.81
Jan 19, 2026
14.18
14.20
13.98
14.07
13.99
0.00%
0
0.00
Jan 16, 2026
14.18
14.20
13.98
14.07
13.99
-0.78%
162,500
1.21
Jan 15, 2026
14.00
14.20
13.92
14.18
14.10
+1.00%
216,297
1.63
Jan 14, 2026
13.87
14.05
13.77
14.04
13.96
+1.23%
140,163
1.06
Jan 13, 2026
13.90
13.95
13.77
13.87
13.79
-0.35%
178,312
1.35
Jan 12, 2026
13.93
13.99
13.86
13.92
13.84
-0.07%
144,771
1.10
Jan 09, 2026
13.92
14.02
13.90
13.93
13.85
-0.36%
119,049
0.89
Jan 08, 2026
13.80
14.01
13.77
13.98
13.90
+1.75%
187,570
1.40
Jan 07, 2026
13.96
13.96
13.67
13.74
13.66
-1.22%
187,037
1.41
Jan 06, 2026
14.02
14.02
13.75
13.91
13.83
-0.58%
191,631
1.44
Jan 05, 2026
13.91
14.12
13.91
13.99
13.91
+0.36%
205,745
1.56
Jan 02, 2026
13.98
14.04
13.77
13.94
13.86
-0.22%
203,768
1.54
Jan 01, 2026
13.83
14.01
13.81
13.97
13.89
0.00%
0
0.00
Dec 31, 2025
13.83
14.01
13.81
13.97
13.89
+0.94%
168,476
1.25
Dec 30, 2025
13.71
13.89
13.70
13.84
13.76
+0.81%
146,185
1.09
Dec 29, 2025
13.90
13.93
13.70
13.73
13.65
-1.02%
136,632
1.02
Dec 26, 2025
13.72
13.88
13.72
13.87
13.79
+1.39%
103,093
0.76
Dec 25, 2025
13.57
13.73
13.57
13.68
13.60
0.00%
0
0.00
Dec 24, 2025
13.57
13.73
13.57
13.68
13.60
+0.82%
76,680
0.54
Dec 23, 2025
13.72
13.88
13.57
13.57
13.49
-1.24%
160,980
1.14
Dec 22, 2025
13.80
13.84
13.66
13.74
13.66
-0.44%
205,335
1.46
Dec 19, 2025
14.02
14.02
13.82
13.88
13.72
-0.86%
254,803
1.83
Dec 18, 2025
13.99
14.03
13.92
14.00
13.84
+0.36%
177,309
1.27
Dec 17, 2025
14.02
14.03
13.92
13.95
13.79
-0.22%
204,405
1.44
Dec 16, 2025
13.93
14.01
13.89
13.98
13.82
+0.65%
102,237
0.71
Dec 15, 2025
14.01
14.01
13.80
13.89
13.73
-0.50%
141,064
0.97
Dec 12, 2025
13.93
14.04
13.90
13.96
13.80
+0.07%
114,349
0.77
Dec 11, 2025
14.05
14.05
13.90
13.95
13.79
-0.50%
130,800
0.87
Dec 10, 2025
14.02
14.07
13.98
14.02
13.86
+0.28%
116,501
0.77
Dec 09, 2025
13.91
14.03
13.91
13.98
13.82
+0.43%
156,580
1.04
Dec 08, 2025
13.91
14.05
13.90
13.92
13.76
-0.14%
135,296
0.90
Dec 05, 2025
13.97
14.05
13.92
13.94
13.78
-0.22%
106,812
0.71
Dec 04, 2025
13.94
14.02
13.87
13.97
13.81
+0.22%
128,136
0.85
Dec 03, 2025
14.02
14.02
13.87
13.94
13.78
-0.57%
102,217
0.68
Dec 02, 2025
13.94
14.04
13.83
14.02
13.86
+0.93%
178,677
1.18
Dec 01, 2025
13.97
13.98
13.86
13.89
13.73
-0.92%
119,599
0.79
Nov 28, 2025
14.03
14.03
13.93
14.02
13.86
+0.35%
82,675
0.55
Nov 27, 2025
14.00
14.04
13.92
13.97
13.81
0.00%
0
0.00
Rows: