Gladstone Investment Corporation - GAIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	14.02	13.94	13.94	14.02	13.87	102,217
December 02, 2025	13.94	14.02	14.02	14.04	13.83	178,700
December 01, 2025	13.97	13.89	13.89	13.98	13.86	119,599
November 28, 2025	14.03	14.02	14.02	14.03	13.93	82,700
November 26, 2025	14	13.97	13.97	14.04	13.92	164,842
November 25, 2025	13.97	13.99	13.99	13.99	13.85	161,716
November 24, 2025	13.7	13.79	13.79	13.79	13.6	92,286
November 21, 2025	13.55	13.69	13.69	13.74	13.53	100,956
November 20, 2025	13.58	13.61	13.61	13.75	13.55	96,200
November 19, 2025	13.7	13.58	13.58	13.74	13.54	137,501
November 18, 2025	13.53	13.65	13.65	13.71	13.52	88,589
November 17, 2025	13.62	13.55	13.55	13.75	13.55	169,000
November 14, 2025	13.82	13.77	13.69	13.85	13.62	102,934
November 13, 2025	13.98	13.84	13.76	14.02	13.82	88,800
November 12, 2025	13.88	13.98	13.9	14.03	13.86	177,933
November 11, 2025	13.85	13.88	13.8	13.97	13.8	95,750
November 10, 2025	14.02	13.88	13.8	14.04	13.81	101,572
November 07, 2025	13.96	13.99	13.99	14.03	13.83	101,949
November 06, 2025	13.84	13.9	13.9	14	13.75	108,500
November 05, 2025	13.72	13.85	13.85	13.92	13.56	116,843
November 04, 2025	13.73	13.79	13.79	13.94	13.69	104,150
November 03, 2025	13.89	13.82	13.82	13.93	13.7	137,053
October 31, 2025	13.89	13.82	13.82	14.04	13.8	157,547
October 30, 2025	13.95	13.83	13.83	14.04	13.72	122,643
October 29, 2025	14.13	13.92	13.9	14.15	13.84	171,809
October 28, 2025	14	14.1	14.1	14.15	13.87	232,379
October 27, 2025	13.9	13.97	13.97	13.99	13.61	128,100
October 24, 2025	13.93	13.96	13.96	14.05	13.93	138,025
October 23, 2025	13.95	14.04	13.96	14.05	13.83	114,573
October 22, 2025	14.01	13.98	13.9	14.01	13.85	96,104
October 21, 2025	13.95	14.03	13.95	14.06	13.9	107,834
October 20, 2025	13.98	13.95	13.87	14.02	13.81	120,255
October 17, 2025	13.8	13.9	13.9	14.04	13.71	135,053
October 16, 2025	13.99	13.79	13.79	14.06	13.78	160,546
October 15, 2025	13.94	14	14	14.07	13.83	145,739
October 14, 2025	13.58	13.94	13.94	13.94	13.41	205,498
October 13, 2025	13.3	13.66	13.66	13.7	13.25	194,405
October 10, 2025	13.46	13.2	13.2	13.47	13.16	141,279
October 09, 2025	13.73	13.45	13.45	13.81	13.36	181,741
October 08, 2025	13.43	13.62	13.62	13.64	13.42	150,900
October 07, 2025	13.93	13.45	13.45	13.93	13.38	245,704
October 06, 2025	13.85	13.85	13.85	13.94	13.78	169,966
October 03, 2025	13.93	13.95	13.95	14	13.87	130,843
October 02, 2025	13.85	13.97	13.97	14.02	13.85	117,287
October 01, 2025	13.74	13.93	13.93	13.95	13.69	154,277
September 30, 2025	13.8	13.82	13.82	13.98	13.72	203,539
September 29, 2025	13.83	13.79	13.79	13.84	13.71	253,000
September 26, 2025	13.87	13.79	13.79	13.93	13.78	126,460
September 25, 2025	13.73	13.83	13.83	13.9	13.7	151,048
September 24, 2025	14	13.8	13.8	14.03	13.79	207,032
September 23, 2025	13.93	13.95	13.95	14.04	13.93	158,006
September 22, 2025	13.88	13.92	13.92	14	13.87	201,800
September 19, 2025	14.1	14.09	14.09	14.11	13.96	365,000
September 18, 2025	13.98	14.01	14.01	14.06	13.95	178,500
September 17, 2025	14.1	13.98	13.98	14.15	13.98	253,200
September 16, 2025	14.11	14.04	14.04	14.16	13.98	269,209
September 15, 2025	14.19	14.07	14.07	14.4	14.02	304,137
September 12, 2025	14.29	14.23	14.23	14.37	14.15	133,900
September 11, 2025	14.24	14.3	14.3	14.37	14.24	156,100
September 10, 2025	14.25	14.22	14.22	14.25	14.16	95,200

Gladstone Investment Corporation (GAIN) NASDAQ