Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Gladstone Investment Corporation GAIN

Full chart Compare
Set alert

Price alert · GAIN

All alert types
14.88 USD +0.01 (+0.07%)

Regular-session close

14.88 0.00 0.00%

After hours · Nov 13, 7:12 PM ET

14.72 Day range 14.92
13.48 52-week range 17.00
YTD
+6.51%
1 year
+7.51%

GAIN price history

GAIN daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202614.9214.9214.7214.88+0.01+0.07%125,431
Nov 12, 202615.1315.1414.7614.87-0.32-2.11%231,700
Nov 11, 202615.1715.4815.1615.19+0.18+1.20%171,700
Nov 10, 202615.1115.1514.8615.01-0.08-0.53%181,000
Nov 9, 202614.8815.1414.8815.09+0.23+1.55%194,200
Nov 6, 202615.0015.0914.8414.86-0.08-0.54%183,900
Nov 5, 202615.4815.4814.7614.94-0.46-2.99%218,000
Nov 4, 202615.2215.6115.2115.40+0.30+1.99%177,700
Nov 3, 202615.2315.2415.0515.10-0.17-1.11%140,200
Nov 2, 202615.1015.3715.0915.27+0.11+0.73%163,500
Oct 30, 202615.2915.3815.0915.16-0.11-0.72%191,200
Oct 29, 202615.1815.3015.1015.27+0.19+1.26%135,400
Oct 28, 202614.9515.1214.8715.08+0.15+1.00%186,100
Oct 27, 202614.7314.9614.6214.93+0.30+2.05%127,100
Oct 26, 202614.7214.7414.5814.63-0.05-0.34%133,700
Oct 23, 202614.5614.7114.4614.68-0.10-0.68%208,700
Oct 22, 202614.6814.9514.6714.78+0.04+0.27%188,800
Oct 21, 202614.8614.8614.6714.74-0.10-0.67%102,700
Oct 20, 202614.8414.9914.7614.84-0.01-0.07%131,000
Oct 19, 202615.0315.0314.8114.85-0.20-1.33%156,300
Oct 16, 202615.3715.4015.0415.05-0.27-1.76%117,000
Oct 15, 202615.2115.4815.2115.32+0.18+1.19%142,500
Oct 14, 202615.3215.3215.1015.14-0.18-1.17%149,800
Oct 13, 202615.3615.4515.2415.32-0.03-0.20%186,400
Oct 12, 202615.2215.4115.2115.35+0.10+0.66%101,100
Oct 9, 202615.4015.4415.2215.25-0.13-0.85%102,900
Oct 8, 202615.2115.4515.1715.38+0.09+0.59%170,900
Oct 7, 202615.3615.3615.1015.29-0.11-0.71%140,900
Oct 6, 202615.5215.5815.3815.40-0.14-0.90%132,600
Oct 5, 202615.7115.8915.5215.54-0.12-0.77%98,400
Oct 2, 202615.9215.9915.5815.66-0.08-0.51%100,200
Oct 1, 202615.5115.7615.5115.74+0.14+0.90%114,300
Sep 30, 202615.8715.9115.5515.60-0.23-1.45%193,000
Sep 29, 202615.8015.9915.7215.83+0.12+0.76%149,800
Sep 28, 202615.7515.8515.6215.71-0.10-0.63%122,100
Sep 25, 202615.6715.8115.5115.81+0.16+1.02%190,500
Sep 24, 202615.6815.7315.5515.65+0.01+0.06%131,800
Sep 23, 202615.8115.8315.5415.64-0.16-1.01%160,800
Sep 22, 202615.8115.8715.7015.80-0.04-0.25%106,600
Sep 21, 202615.7915.9315.7115.84-0.02-0.13%115,000
Sep 18, 202616.1916.1915.8115.86-0.26-1.61%161,600
Sep 17, 202616.0016.3116.0016.12+0.22+1.38%166,700
Sep 16, 202615.9916.0315.7015.90-0.04-0.25%218,900
Sep 15, 202615.9416.0615.8115.94-0.07-0.44%154,300
Sep 14, 202615.9416.1215.8216.01+0.11+0.69%176,800
Sep 11, 202616.1016.2115.8715.90-0.15-0.93%225,700
Sep 10, 202616.1316.2316.0316.05-0.07-0.43%165,600
Sep 9, 202616.2016.2716.0716.12-0.12-0.74%252,900
Sep 8, 202616.4216.5016.2016.24-0.16-0.98%276,600
Sep 4, 202616.3816.5416.2916.40+0.02+0.12%138,900
Sep 3, 202616.4616.5316.2316.38-0.02-0.12%108,900
Sep 2, 202616.4216.4816.3216.40+0.03+0.18%111,300
Sep 1, 202616.5516.6416.3516.37-0.19-1.15%141,000
Aug 31, 202616.3916.7016.3816.56+0.13+0.79%224,900
Aug 28, 202616.4616.6016.4116.43+0.03+0.18%105,800
Aug 27, 202616.3916.5316.3416.40+0.01+0.06%124,300
Aug 26, 202616.4516.5916.3616.39-0.10-0.61%94,800
Aug 25, 202616.5616.6116.4116.49-0.02-0.12%253,800
Aug 24, 202616.3316.5216.3316.51+0.15+0.92%144,300
Aug 21, 202616.4516.4916.2816.36+0.01+0.06%105,200
Aug 20, 202616.2816.3916.2016.35+0.08+0.49%130,700
Aug 19, 202616.2216.5316.2016.27+0.09+0.56%177,100
Aug 18, 202616.2616.4316.1616.18-0.16-0.98%207,000
Aug 17, 202616.3416.3816.1516.34+0.03+0.18%345,900
Aug 14, 202616.6016.7016.2316.31-0.22-1.33%218,200

65 days, newest first. Daily bars as drawn on the GAIN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.