Gladstone Investment Corporation - GAIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gladstone Investment Corporation (GAIN) NASDAQ