Education
About Us
Working with TipRanks
Follow Us
Gladstone Investment Corp (GAIN)
NASDAQ:GAIN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
13.57
13.73
13.57
13.68
13.68
+0.81%
76,680
0.54
Dec 23, 2025
13.72
13.88
13.57
13.57
13.57
-1.24%
160,980
1.12
Dec 22, 2025
13.80
13.84
13.66
13.74
13.74
-0.43%
205,335
1.43
Dec 19, 2025
14.02
14.02
13.82
13.88
13.80
-0.28%
254,803
1.79
Dec 18, 2025
13.99
14.03
13.92
14.00
13.92
+0.94%
177,309
1.22
Dec 17, 2025
14.02
14.03
13.92
13.95
13.87
+0.37%
204,405
1.41
Dec 16, 2025
13.93
14.01
13.89
13.98
13.90
+1.24%
102,237
0.69
Dec 15, 2025
14.01
14.01
13.80
13.89
13.81
+0.08%
141,064
0.94
Dec 12, 2025
13.93
14.04
13.90
13.96
13.88
+0.66%
114,349
0.75
Dec 11, 2025
14.05
14.05
13.90
13.95
13.87
+0.08%
130,800
0.86
Dec 10, 2025
14.02
14.07
13.98
14.02
13.94
+0.87%
116,501
0.76
Dec 09, 2025
13.91
14.03
13.91
13.98
13.90
+1.02%
156,580
1.03
Dec 08, 2025
13.91
14.05
13.90
13.92
13.84
+0.44%
135,296
0.89
Dec 05, 2025
13.97
14.05
13.92
13.94
13.86
+0.37%
106,812
0.70
Dec 04, 2025
13.94
14.02
13.87
13.97
13.89
+0.80%
128,136
0.84
Dec 03, 2025
14.02
14.02
13.87
13.94
13.86
<+0.01%
102,217
0.66
Dec 02, 2025
13.94
14.04
13.83
14.02
13.94
+1.53%
178,677
1.17
Dec 01, 2025
13.97
13.98
13.86
13.89
13.81
-0.35%
119,599
0.78
Nov 28, 2025
14.03
14.03
13.93
14.02
13.94
+0.94%
82,675
0.54
Nov 26, 2025
14.00
14.04
13.92
13.97
13.89
+0.44%
164,842
1.07
Nov 25, 2025
13.97
13.99
13.85
13.99
13.91
+2.04%
161,716
1.05
Nov 24, 2025
13.70
13.79
13.60
13.79
13.71
+1.32%
92,286
0.60
Nov 21, 2025
13.55
13.74
13.53
13.69
13.61
+1.18%
100,956
0.65
Nov 20, 2025
13.58
13.75
13.55
13.61
13.53
+0.81%
96,197
0.62
Nov 19, 2025
13.70
13.74
13.54
13.58
13.50
+0.07%
137,501
0.89
Nov 18, 2025
13.53
13.71
13.52
13.65
13.57
+1.33%
88,589
0.57
Nov 17, 2025
13.62
13.75
13.55
13.55
13.47
-0.45%
168,955
1.07
Nov 14, 2025
13.82
13.85
13.62
13.77
13.61
+0.66%
102,934
0.65
Nov 13, 2025
13.98
14.02
13.82
13.84
13.68
+0.16%
88,787
0.56
Nov 12, 2025
13.88
14.03
13.86
13.98
13.82
+1.90%
177,933
1.14
Nov 11, 2025
13.85
13.97
13.80
13.88
13.72
+1.17%
95,750
0.61
Nov 10, 2025
14.02
14.04
13.81
13.88
13.72
+0.38%
101,572
0.64
Nov 07, 2025
13.96
14.03
13.83
13.99
13.83
+1.83%
101,949
0.65
Nov 06, 2025
13.84
14.00
13.75
13.90
13.74
+1.53%
108,494
0.69
Nov 05, 2025
13.72
13.92
13.56
13.85
13.69
+1.61%
116,843
0.74
Nov 04, 2025
13.73
13.94
13.69
13.79
13.63
+0.95%
104,150
0.66
Nov 03, 2025
13.89
13.93
13.70
13.82
13.66
+1.17%
137,053
0.88
Oct 31, 2025
13.89
14.04
13.80
13.82
13.66
+1.10%
157,547
1.02
Oct 30, 2025
13.95
14.04
13.72
13.83
13.67
+0.52%
122,643
0.78
Oct 29, 2025
14.13
14.15
13.84
13.92
13.76
-0.12%
173,823
1.12
Oct 28, 2025
14.00
14.15
13.87
14.10
13.94
+2.11%
232,379
1.49
Oct 27, 2025
13.90
13.99
13.61
13.97
13.81
+1.25%
128,085
0.81
Oct 24, 2025
13.93
14.05
13.93
13.96
13.80
+1.17%
138,025
0.87
Oct 23, 2025
13.95
14.05
13.83
14.04
13.80
+2.19%
114,573
0.72
Oct 22, 2025
14.01
14.01
13.85
13.98
13.74
+1.39%
96,104
0.61
Oct 21, 2025
13.95
14.06
13.90
14.03
13.79
+2.33%
107,834
0.68
Oct 20, 2025
13.98
14.02
13.81
13.95
13.71
+2.12%
120,255
0.76
Oct 17, 2025
13.80
14.04
13.71
13.90
13.66
+2.56%
135,053
0.85
Oct 16, 2025
13.99
14.06
13.78
13.79
13.55
+0.23%
160,546
1.01
Oct 15, 2025
13.94
14.07
13.83
14.00
13.76
+2.19%
145,739
0.91
Rows: