Gladstone Investment Corporation (GAIN) Historical Stock Data
13.87 ↑0.19 (1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAIN is down -0.07% a day on average. There have been 15 days where Gladstone Investment Corporation closed green and 15 days where GAIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 13.72 | 13.87 | ↑$0.15 (1.09%) | 13.72 | 13.88 | 102.85K |
| 2025-12-24 | 13.57 | 13.68 | ↑$0.11 (0.81%) | 13.57 | 13.73 | 76.60K |
| 2025-12-23 | 13.72 | 13.57 | ↓$0.15 (-1.09%) | 13.57 | 13.88 | 160.76K |
| 2025-12-22 | 13.80 | 13.74 | ↓$0.06 (-0.43%) | 13.66 | 13.84 | 202.87K |
| 2025-12-19 | 14.02 | 13.88 | ↓$0.14 (-1.00%) | 13.82 | 14.02 | 206.45K |
| 2025-12-18 | 13.99 | 14.00 | ↑$0.01 (0.07%) | 13.92 | 14.03 | 177.15K |
| 2025-12-17 | 14.02 | 13.95 | ↓$0.07 (-0.50%) | 13.92 | 14.03 | 142.29K |
| 2025-12-16 | 13.93 | 13.98 | ↑$0.05 (0.36%) | 13.89 | 14.01 | 101.27K |
| 2025-12-15 | 14.01 | 13.89 | ↓$0.12 (-0.86%) | 13.80 | 14.01 | 140.20K |
| 2025-12-12 | 13.93 | 13.96 | ↑$0.03 (0.22%) | 13.90 | 14.04 | 114.13K |
| 2025-12-11 | 14.05 | 13.95 | ↓$0.10 (-0.71%) | 13.90 | 14.05 | 130.55K |
| 2025-12-10 | 14.02 | 14.02 | ↑$0.00 (0.00%) | 13.98 | 14.06 | 106.78K |
| 2025-12-09 | 13.91 | 13.98 | ↑$0.07 (0.50%) | 13.91 | 14.03 | 156.51K |
| 2025-12-08 | 13.91 | 13.92 | ↑$0.01 (0.07%) | 13.90 | 14.05 | 135.27K |
| 2025-12-05 | 13.97 | 13.94 | ↓$0.03 (-0.21%) | 13.92 | 14.05 | 106.77K |
| 2025-12-04 | 13.94 | 13.97 | ↑$0.03 (0.22%) | 13.87 | 14.02 | 128K |
| 2025-12-03 | 14.02 | 13.94 | ↓$0.08 (-0.57%) | 13.87 | 14.02 | 101.48K |
| 2025-12-02 | 13.94 | 14.02 | ↑$0.08 (0.57%) | 13.83 | 14.04 | 176.55K |
| 2025-12-01 | 13.97 | 13.89 | ↓$0.08 (-0.57%) | 13.86 | 13.98 | 118.16K |
| 2025-11-28 | 14.03 | 14.02 | ↓$0.01 (-0.07%) | 13.93 | 14.03 | 69.08K |
| 2025-11-26 | 14.00 | 13.97 | ↓$0.03 (-0.21%) | 13.92 | 14.04 | 157.10K |
| 2025-11-25 | 13.97 | 13.99 | ↑$0.02 (0.14%) | 13.85 | 13.99 | 159.46K |
| 2025-11-24 | 13.70 | 13.79 | ↑$0.09 (0.66%) | 13.60 | 13.79 | 91.85K |
| 2025-11-21 | 13.54 | 13.69 | ↑$0.15 (1.11%) | 13.54 | 13.74 | 100.72K |
| 2025-11-20 | 13.58 | 13.61 | ↑$0.03 (0.22%) | 13.55 | 13.75 | 95.48K |
| 2025-11-19 | 13.70 | 13.58 | ↓$0.12 (-0.88%) | 13.54 | 13.74 | 137.28K |
| 2025-11-18 | 13.53 | 13.65 | ↑$0.12 (0.89%) | 13.52 | 13.71 | 88.45K |
| 2025-11-17 | 13.62 | 13.55 | ↓$0.07 (-0.51%) | 13.55 | 13.75 | 168.90K |
| 2025-11-14 | 13.82 | 13.77 | ↓$0.05 (-0.36%) | 13.62 | 13.85 | 100.73K |
| 2025-11-13 | 13.98 | 13.84 | ↓$0.14 (-1.00%) | 13.82 | 14.02 | 88.65K |
Create an account or log in to view more rows.
$GAIN ugh oh
we heatin back up
$GAIN buying time
added
$GAIN here to raid
$GAIN come on I wana jump up and down
$GAIN Buy the dip
$GAIN headed back to all time highs shortly
$GAIN holdddd it tight yall
$GAIN BUY BUY BUY
$GAIN might get a sell off today
$GAIN you wanna be a successful trader close your trades green