Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Gladstone Investment Corporation GAINI

Full chart Compare
Set alert

Price alert · GAINI

All alert types
25.22 USD +0.04 (+0.14%)

Regular-session close

25.27 +0.05 +0.22%

After hours · Nov 13, 4:00 PM ET

25.13 Day range 25.28
25.01 52-week range 25.85
YTD
-1.66%
1 year
-1.19%

GAINI price history

GAINI daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.2025.2825.1225.22+0.04+0.16%8,800
Nov 12, 202625.3025.3025.1825.18-0.02-0.08%5,600
Nov 11, 202625.3225.3225.1625.20-0.05-0.20%6,600
Nov 10, 202625.2025.2525.2025.250.000.00%3,800
Nov 9, 202625.1825.2525.1825.25+0.02+0.08%3,900
Nov 6, 202625.2325.2325.1625.230.000.00%6,000
Nov 5, 202625.2425.2425.2025.23+0.07+0.28%3,800
Nov 4, 202625.1125.1625.0825.160.000.00%4,100
Nov 3, 202625.2825.2825.1425.16-0.13-0.51%4,200
Nov 2, 202625.1925.2925.1825.29+0.11+0.44%12,300
Oct 30, 202625.1825.2025.0525.18+0.13+0.52%4,000
Oct 29, 202625.2025.2025.0525.05-0.04-0.16%5,700
Oct 28, 202625.1925.1925.0525.09-0.01-0.04%5,600
Oct 27, 202625.0825.1225.0825.10+0.03+0.12%7,500
Oct 26, 202625.1225.1225.0525.07-0.01-0.04%6,200
Oct 23, 202625.0725.1125.0725.08+0.05+0.20%2,700
Oct 22, 202625.0725.1025.0325.03-0.03-0.12%6,500
Oct 21, 202625.0225.1025.0125.06-0.02-0.08%10,900
Oct 20, 202625.0725.0925.0125.08+0.05+0.20%8,200
Oct 19, 202625.1525.1525.0225.03+0.02+0.08%6,200
Oct 16, 202625.0225.0525.0025.01-0.02-0.08%13,700
Oct 15, 202625.0425.0625.0025.03-0.43-1.69%34,900
Oct 14, 202625.4525.4725.4425.460.000.00%8,200
Oct 13, 202625.4125.4625.3625.46+0.08+0.32%9,900
Oct 12, 202625.3725.4725.3725.38+0.10+0.40%8,400
Oct 9, 202625.2125.3325.1925.28+0.10+0.40%24,600
Oct 8, 202625.3425.3425.1725.18-0.09-0.36%25,800
Oct 7, 202625.3525.5025.2525.27-0.06-0.24%15,200
Oct 6, 202625.4425.4425.3325.33-0.02-0.08%6,700
Oct 5, 202625.4525.4725.3125.35-0.12-0.47%10,800
Oct 2, 202625.4125.5025.3625.47+0.05+0.20%21,200
Oct 1, 202625.4525.4525.4125.42-0.03-0.12%12,000
Sep 30, 202625.4525.4525.4425.45+0.02+0.08%13,900
Sep 29, 202625.4225.4525.3525.43+0.04+0.16%8,200
Sep 28, 202625.4325.5125.3625.39-0.02-0.08%6,100
Sep 25, 202625.4325.4525.4025.41-0.01-0.04%9,300
Sep 24, 202625.3925.5025.3425.42+0.04+0.16%5,200
Sep 23, 202625.3925.5525.3725.38+0.02+0.08%8,700
Sep 22, 202625.4625.4725.3625.36-0.07-0.28%9,400
Sep 21, 202625.5625.5625.3625.43-0.04-0.16%7,700
Sep 18, 202625.4625.4725.4025.47+0.04+0.16%1,900
Sep 17, 202625.5425.5825.4325.43+0.02+0.08%8,100
Sep 16, 202625.4025.4525.4025.41+0.03+0.12%5,000
Sep 15, 202625.4025.4025.3825.380.000.00%800
Sep 14, 202625.3525.4725.3125.38-0.04-0.16%11,800
Sep 11, 202625.4525.4525.4025.42+0.05+0.20%3,100
Sep 10, 202625.3725.4425.3725.37-0.03-0.12%8,700
Sep 9, 202625.4025.4425.3625.40+0.01+0.04%8,900
Sep 8, 202625.4125.4425.3725.39-0.03-0.12%9,800
Sep 4, 202625.4225.4325.4125.42+0.01+0.04%8,900
Sep 3, 202625.4525.4525.4125.41-0.02-0.08%22,800
Sep 2, 202625.4325.4525.4225.43-0.02-0.08%2,200
Sep 1, 202625.5025.5025.4225.45+0.01+0.04%6,800
Aug 31, 202625.5025.5025.3925.44-0.16-0.63%9,200
Aug 28, 202625.5025.6125.5025.60-0.01-0.04%2,500
Aug 27, 202625.6325.6325.5125.61-0.01-0.04%3,100
Aug 26, 202625.4725.6225.4725.62+0.05+0.20%6,100
Aug 25, 202625.6225.6425.4725.57+0.01+0.04%4,500
Aug 24, 202625.5625.5625.5025.56+0.06+0.24%3,900
Aug 21, 202625.4325.5325.4325.50+0.01+0.04%6,300
Aug 20, 202625.5525.5525.4825.49-0.06-0.23%5,200
Aug 19, 202625.5825.5825.5025.55+0.06+0.24%4,700
Aug 18, 202625.4525.5525.4525.490.000.00%4,100
Aug 17, 202625.5025.5225.4625.49-0.03-0.12%4,900
Aug 14, 202625.5025.5225.4025.52-0.03-0.12%3,200

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