NASDAQ : GAIN
Gladstone Investment Corporation — Price history
Financials · Asset Management · United States
Last price 15.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 608.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gladstone Investment Corporation (GAIN) closed at 15.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.29 | 15.38 | 15.09 | 15.16 | 191,174 | -0.72% |
| 2026-10-29 | 15.18 | 15.3 | 15.1 | 15.27 | 136,102 | +1.26% |
| 2026-10-28 | 14.95 | 15.12 | 14.87 | 15.08 | 186,159 | +1.00% |
| 2026-10-27 | 14.73 | 14.96 | 14.62 | 14.93 | 127,141 | +2.05% |
| 2026-10-26 | 14.72 | 14.74 | 14.58 | 14.63 | 133,672 | -0.34% |
| 2026-10-23 | 14.56 | 14.71 | 14.46 | 14.68 | 208,746 | -0.10% |
| 2026-10-22 | 14.68 | 14.95 | 14.67 | 14.775 | 188,799 | +0.24% |
| 2026-10-21 | 14.86 | 14.86 | 14.67 | 14.74 | 102,811 | -0.67% |
| 2026-10-20 | 14.84 | 14.99 | 14.76 | 14.84 | 131,017 | -0.07% |
| 2026-10-19 | 15.03 | 15.03 | 14.805 | 14.85 | 156,341 | -1.33% |
| 2026-10-16 | 15.37 | 15.4 | 15.04 | 15.05 | 117,515 | -1.76% |
| 2026-10-15 | 15.21 | 15.475 | 15.21 | 15.32 | 142,567 | +1.19% |
| 2026-10-14 | 15.32 | 15.32 | 15.1 | 15.14 | 149,863 | -1.17% |
| 2026-10-13 | 15.36 | 15.45 | 15.24 | 15.32 | 186,353 | -0.20% |
| 2026-10-12 | 15.22 | 15.41 | 15.21 | 15.35 | 101,153 | +0.66% |
| 2026-10-09 | 15.4 | 15.44 | 15.22 | 15.25 | 102,936 | -0.85% |
| 2026-10-08 | 15.21 | 15.45 | 15.17 | 15.38 | 170,889 | +0.59% |
| 2026-10-07 | 15.355 | 15.355 | 15.1 | 15.29 | 140,924 | -0.71% |
| 2026-10-06 | 15.52 | 15.58 | 15.38 | 15.4 | 132,647 | -0.90% |
| 2026-10-05 | 15.71 | 15.89 | 15.519 | 15.54 | 98,504 | -0.77% |
| 2026-10-02 | 15.92 | 15.99 | 15.58 | 15.66 | 100,199 | -0.51% |
| 2026-10-01 | 15.51 | 15.76 | 15.51 | 15.74 | 114,424 | +0.90% |
| 2026-09-30 | 15.87 | 15.91 | 15.55 | 15.6 | 192,995 | -1.45% |
| 2026-09-29 | 15.8 | 15.99 | 15.72 | 15.83 | 149,837 | +0.76% |
| 2026-09-28 | 15.75 | 15.85 | 15.62 | 15.71 | 122,195 | -0.63% |
| 2026-09-25 | 15.67 | 15.81 | 15.51 | 15.81 | 190,471 | +1.02% |
| 2026-09-24 | 15.68 | 15.725 | 15.55 | 15.65 | 132,604 | +0.06% |
| 2026-09-23 | 15.81 | 15.825 | 15.54 | 15.64 | 160,806 | -1.01% |
| 2026-09-22 | 15.81 | 15.865 | 15.7 | 15.8 | 106,607 | -0.25% |
| 2026-09-21 | 15.79 | 15.93 | 15.713 | 15.84 | 115,018 | +0.38% |
| 2026-09-18 | 16.19 | 16.19 | 15.81 | 15.86 | 161,803 | -1.61% |
| 2026-09-17 | 16 | 16.305 | 16 | 16.12 | 166,681 | +1.38% |
| 2026-09-16 | 15.99 | 16.03 | 15.7 | 15.9 | 218,932 | -0.25% |
| 2026-09-15 | 15.94 | 16.06 | 15.81 | 15.94 | 154,306 | -0.44% |
| 2026-09-14 | 15.94 | 16.12 | 15.82 | 16.01 | 176,762 | +0.69% |
| 2026-09-11 | 16.1 | 16.205 | 15.865 | 15.9 | 225,671 | -0.93% |
| 2026-09-10 | 16.13 | 16.225 | 16.03 | 16.05 | 165,724 | -0.43% |
| 2026-09-09 | 16.2 | 16.267 | 16.07 | 16.12 | 252,913 | -0.74% |
| 2026-09-08 | 16.42 | 16.5 | 16.2 | 16.24 | 276,619 | -0.98% |
| 2026-09-04 | 16.38 | 16.54 | 16.29 | 16.4 | 138,922 | +0.12% |
| 2026-09-03 | 16.46 | 16.53 | 16.23 | 16.38 | 108,970 | -0.12% |
| 2026-09-02 | 16.42 | 16.48 | 16.32 | 16.4 | 111,326 | +0.18% |
| 2026-09-01 | 16.55 | 16.64 | 16.35 | 16.37 | 140,967 | -1.15% |
| 2026-08-31 | 16.39 | 16.7 | 16.38 | 16.56 | 224,894 | +0.79% |
| 2026-08-28 | 16.46 | 16.596 | 16.41 | 16.43 | 105,905 | +0.18% |
| 2026-08-27 | 16.39 | 16.525 | 16.34 | 16.4 | 124,272 | +0.06% |
| 2026-08-26 | 16.45 | 16.59 | 16.36 | 16.39 | 95,670 | -0.61% |
| 2026-08-25 | 16.56 | 16.61 | 16.41 | 16.49 | 254,064 | -0.12% |
| 2026-08-24 | 16.33 | 16.52 | 16.33 | 16.51 | 144,337 | +0.92% |
| 2026-08-21 | 16.45 | 16.49 | 16.284 | 16.36 | 105,254 | +0.06% |
| 2026-08-20 | 16.28 | 16.39 | 16.2 | 16.35 | 130,708 | +0.49% |
| 2026-08-19 | 16.22 | 16.53 | 16.2 | 16.27 | 177,151 | +0.56% |
| 2026-08-18 | 16.26 | 16.43 | 16.16 | 16.18 | 207,010 | -0.49% |
| 2026-08-17 | 16.34 | 16.38 | 16.15 | 16.34 | 346,118 | +0.18% |
| 2026-08-14 | 16.6 | 16.7 | 16.23 | 16.31 | 218,167 | -1.33% |
| 2026-08-13 | 16.43 | 16.65 | 16.38 | 16.53 | 180,940 | +0.67% |
| 2026-08-12 | 16.46 | 16.65 | 16.36 | 16.42 | 152,695 | -0.24% |
| 2026-08-11 | 16.29 | 16.65 | 16.28 | 16.46 | 155,330 | +0.67% |
| 2026-08-10 | 16.62 | 16.691 | 16.22 | 16.35 | 183,827 | -1.45% |
| 2026-08-07 | 16.61 | 16.86 | 16.1 | 16.59 | 547,700 | -1.60% |
| 2026-08-06 | 16.45 | 17.02 | 16.45 | 16.86 | 285,086 | +2.49% |
| 2026-08-05 | 16.825 | 16.89 | 16.402 | 16.45 | 182,629 | -2.37% |
| 2026-08-04 | 16.66 | 16.88 | 16.605 | 16.85 | 199,563 | +1.38% |
| 2026-08-03 | 16.14 | 16.84 | 16.114 | 16.62 | 312,644 | +2.91% |
| 2026-07-31 | 16.31 | 16.395 | 15.98 | 16.15 | 193,647 | -0.43% |
| 2026-07-30 | 16.24 | 16.39 | 16 | 16.22 | 150,230 | +0.56% |
| 2026-07-29 | 16.46 | 16.54 | 16.12 | 16.13 | 149,445 | -2.00% |
| 2026-07-28 | 16.28 | 16.46 | 16.2 | 16.46 | 178,880 | +1.11% |
| 2026-07-27 | 16 | 16.32 | 15.995 | 16.28 | 172,828 | +2.07% |
| 2026-07-24 | 15.97 | 16.12 | 15.785 | 15.95 | 174,388 | +0.06% |
| 2026-07-23 | 16.26 | 16.26 | 15.98 | 16.02 | 157,037 | -1.72% |
| 2026-07-22 | 16.51 | 16.56 | 16.265 | 16.3 | 168,739 | -1.45% |
| 2026-07-21 | 16.46 | 16.705 | 16.36 | 16.54 | 168,493 | +0.79% |
| 2026-07-20 | 16.58 | 16.64 | 16.17 | 16.41 | 179,707 | -0.79% |
| 2026-07-17 | 16.8 | 16.92 | 16.49 | 16.54 | 145,748 | -1.78% |
| 2026-07-16 | 16.58 | 16.88 | 16.38 | 16.84 | 173,552 | +1.63% |
| 2026-07-15 | 16.55 | 16.775 | 16.55 | 16.57 | 179,543 | +0.30% |
| 2026-07-14 | 16.44 | 16.57 | 16.36 | 16.52 | 171,997 | +0.49% |
| 2026-07-13 | 16.41 | 16.675 | 16.353 | 16.44 | 263,924 | -0.12% |
| 2026-07-10 | 16.43 | 16.74 | 16.42 | 16.46 | 227,915 | +0.67% |
| 2026-07-09 | 16.35 | 16.45 | 16.105 | 16.35 | 312,147 | -0.06% |
| 2026-07-08 | 16.25 | 16.39 | 15.865 | 16.36 | 478,590 | +4.60% |
| 2026-07-07 | 15.69 | 15.825 | 15.567 | 15.64 | 138,329 | +0.26% |
| 2026-07-06 | 15.6 | 15.76 | 15.52 | 15.6 | 165,800 | +0.26% |
| 2026-07-02 | 15.75 | 15.825 | 15.47 | 15.56 | 121,219 | -0.70% |
| 2026-07-01 | 15.362 | 15.745 | 15.362 | 15.67 | 156,831 | +1.36% |
| 2026-06-30 | 15.38 | 15.59 | 15.36 | 15.46 | 171,333 | +0.52% |
| 2026-06-29 | 15.25 | 15.39 | 15.2 | 15.38 | 210,291 | +1.45% |
| 2026-06-26 | 14.91 | 15.2 | 14.91 | 15.16 | 187,546 | +1.74% |
| 2026-06-25 | 14.75 | 14.93 | 14.73 | 14.9 | 173,904 | +1.15% |
| 2026-06-24 | 14.88 | 14.92 | 14.66 | 14.73 | 179,339 | -1.01% |
| 2026-06-23 | 14.52 | 14.94 | 14.51 | 14.88 | 216,719 | +1.36% |
| 2026-06-22 | 14.78 | 14.93 | 14.7 | 14.76 | 208,867 | -0.14% |
| 2026-06-18 | 14.99 | 14.99 | 14.66 | 14.78 | 528,460 | -0.54% |
| 2026-06-17 | 15.16 | 15.31 | 14.82 | 14.86 | 249,510 | -2.17% |
| 2026-06-16 | 15.35 | 15.4 | 15.145 | 15.19 | 190,133 | -0.85% |
| 2026-06-15 | 15.45 | 15.6 | 15.275 | 15.32 | 230,680 | -0.33% |
| 2026-06-12 | 15.32 | 15.621 | 15.205 | 15.37 | 191,655 | +0.33% |
| 2026-06-11 | 15.4 | 15.5 | 15.3 | 15.32 | 197,888 | -0.39% |
| 2026-06-10 | 15.37 | 15.55 | 15.3 | 15.38 | 174,831 | +0.39% |
| 2026-06-09 | 15.18 | 15.39 | 15.18 | 15.32 | 230,519 | +0.92% |
| 2026-06-08 | 15.35 | 15.53 | 15.03 | 15.18 | 364,693 | -1.11% |
| 2026-06-05 | 15.81 | 15.875 | 15.19 | 15.35 | 246,145 | -2.91% |
| 2026-06-04 | 15.56 | 15.91 | 15.56 | 15.81 | 244,823 | +1.61% |
| 2026-06-03 | 15.95 | 15.95 | 15.515 | 15.56 | 169,948 | -2.81% |
| 2026-06-02 | 15.81 | 16.06 | 15.81 | 16.01 | 170,127 | +0.69% |
| 2026-06-01 | 15.75 | 16.05 | 15.52 | 15.9 | 254,303 | +0.63% |
| 2026-05-29 | 15.85 | 16.05 | 15.76 | 15.8 | 241,640 | -0.13% |
| 2026-05-28 | 15.96 | 16.2 | 15.8 | 15.82 | 425,116 | -0.88% |
| 2026-05-27 | 15.785 | 16.03 | 15.785 | 15.96 | 216,470 | +0.69% |
| 2026-05-26 | 15.945 | 16.14 | 15.74 | 15.85 | 248,219 | -0.31% |
| 2026-05-22 | 16.44 | 16.52 | 15.88 | 15.9 | 245,073 | -3.28% |
| 2026-05-21 | 16.22 | 16.55 | 16.1 | 16.44 | 207,080 | +1.42% |
| 2026-05-20 | 16.14 | 16.37 | 15.99 | 16.21 | 324,187 | +0.62% |
| 2026-05-19 | 16.24 | 16.46 | 16.01 | 16.19 | 338,761 | -0.86% |
| 2026-05-18 | 16.4 | 16.5 | 16.116 | 16.33 | 279,275 | -0.49% |
| 2026-05-15 | 16.59 | 16.61 | 16.22 | 16.41 | 278,574 | -1.03% |
| 2026-05-14 | 16.04 | 17 | 16.02 | 16.58 | 705,004 | +5.34% |
| 2026-05-13 | 17 | 17.09 | 14.615 | 15.74 | 2,332,923 | -6.97% |
| 2026-05-12 | 16.5 | 16.97 | 16.46 | 16.92 | 496,531 | +2.61% |