Gladstone Investment Corporation - GAIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.78	13.82	13.82	13.82	13.64	164,400
February 19, 2026	13.9	13.79	13.79	13.9	13.71	148,100
February 18, 2026	13.8	13.88	13.88	13.93	13.73	142,200
February 17, 2026	13.98	13.85	13.77	13.98	13.78	206,601
February 13, 2026	13.99	13.98	13.98	14.03	13.8	168,740
February 12, 2026	14.02	13.92	13.92	14.1	13.89	149,554
February 11, 2026	13.95	13.96	13.96	14.03	13.8	163,454
February 10, 2026	13.93	13.92	13.92	13.97	13.82	146,242
February 09, 2026	13.87	13.94	13.94	13.97	13.78	122,502
February 06, 2026	13.89	13.89	13.89	13.95	13.81	180,360
February 05, 2026	13.96	13.86	13.86	13.97	13.71	321,247
February 04, 2026	13.9	14.04	14.04	14.29	13.81	511,289
February 03, 2026	13.85	13.74	13.74	13.9	13.6	247,984
February 02, 2026	13.8	13.85	13.85	13.9	13.61	242,900
January 30, 2026	13.93	13.83	13.83	13.98	13.77	121,445
January 29, 2026	13.89	13.93	13.93	13.95	13.8	137,800
January 28, 2026	13.93	13.83	13.83	13.99	13.83	118,500
January 27, 2026	13.77	13.92	13.92	13.95	13.75	144,800
January 26, 2026	13.8	13.78	13.78	13.83	13.56	222,150
January 23, 2026	13.82	13.8	13.8	13.9	13.7	180,414
January 22, 2026	13.94	13.89	13.81	14.1	13.87	217,600
January 21, 2026	13.91	13.96	13.88	14.04	13.87	151,000
January 20, 2026	13.97	13.83	13.75	14	13.77	241,265
January 16, 2026	14.18	14.07	14.07	14.2	13.98	162,500
January 15, 2026	14	14.18	14.18	14.2	13.92	216,300
January 14, 2026	13.87	14.04	14.04	14.05	13.77	140,163
January 13, 2026	13.9	13.87	13.87	13.95	13.77	178,312
January 12, 2026	13.93	13.92	13.92	13.99	13.86	144,800
January 09, 2026	13.92	13.93	13.93	14.02	13.9	119,049
January 08, 2026	13.8	13.98	13.98	14.01	13.77	187,570
January 07, 2026	13.96	13.74	13.74	13.96	13.67	187,037
January 06, 2026	14.02	13.91	13.91	14.02	13.75	191,581
January 05, 2026	13.91	13.99	13.99	14.12	13.91	205,745
January 02, 2026	13.98	13.94	13.94	14.04	13.77	203,768
December 31, 2025	13.83	13.97	13.97	14.01	13.81	168,476
December 30, 2025	13.71	13.84	13.84	13.89	13.7	146,200
December 29, 2025	13.9	13.73	13.73	13.93	13.7	136,632
December 26, 2025	13.72	13.87	13.87	13.88	13.72	103,100
December 24, 2025	13.57	13.68	13.68	13.73	13.57	76,700
December 23, 2025	13.72	13.57	13.57	13.88	13.57	160,980
December 22, 2025	13.8	13.74	13.74	13.84	13.66	205,335
December 19, 2025	14.02	13.88	13.8	14.02	13.82	254,803
December 18, 2025	13.99	14	13.92	14.03	13.92	177,309
December 17, 2025	14.02	13.95	13.87	14.03	13.92	204,405
December 16, 2025	13.93	13.98	13.9	14.01	13.89	102,237
December 15, 2025	14.01	13.89	13.81	14.01	13.8	141,064
December 12, 2025	13.93	13.96	13.88	14.04	13.9	114,349
December 11, 2025	14.05	13.95	13.87	14.05	13.9	130,800
December 10, 2025	14.02	14.02	13.94	14.07	13.98	116,501
December 09, 2025	13.91	13.98	13.9	14.03	13.91	156,600
December 08, 2025	13.91	13.92	13.84	14.05	13.9	135,300
December 05, 2025	13.97	13.94	13.94	14.05	13.92	106,812
December 04, 2025	13.94	13.97	13.97	14.02	13.87	128,136
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

Gladstone Investment Corporation (GAIN) NASDAQ