Gladstone Investment Corporation (GAINL) Charts

$25.70

south_east
-$0.03 (-0.12%)
Day's range
$25.66
Day's range
$25.8

5 DAY PERFORMANCE

-1.12%

1 MONTH PERFORMANCE

-1.34%

3 MONTH PERFORMANCE

+0.16%

6 MONTH PERFORMANCE

+0.23%

YEAR-TO-DATE PERFORMANCE

-0.35%

1 YEAR PERFORMANCE

+0.98%

Gladstone Investment Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/10/2025 $25.73 $25.70 (-0.12%) $25.80 $25.66 2,189 $496.03 M
02/07/2025 $25.81 $25.75 (-0.23%) $25.81 $25.73 4,800 $497.50 M
02/06/2025 $25.73 $25.99 (1.01%) $25.99 $25.73 2,523 $496.40 M
02/05/2025 $25.68 $25.72 (0.16%) $25.72 $25.68 700 $498.60 M
02/04/2025 $25.89 $25.90 (0.04%) $25.90 $25.73 7,925 $494.56 M
02/03/2025 $25.96 $26.00 (0.15%) $26.00 $25.87 6,700 $490.16 M
01/31/2025 $25.98 $26.03 (0.19%) $26.03 $25.67 1,000 $495.66 M
01/30/2025 $25.66 $25.87 (0.82%) $25.87 $25.59 1,148 $490.53 M
01/29/2025 $25.79 $25.90 (0.43%) $25.90 $25.59 3,300 $483.92 M
01/28/2025 $25.59 $25.59 (0%) $25.59 $25.59 400 $489.79 M
01/27/2025 $25.75 $25.67 (-0.31%) $25.75 $25.67 1,845 $496.76 M
01/24/2025 $25.70 $25.70 (0%) $25.70 $25.65 3,200 $490.53 M
01/23/2025 $25.68 $25.61 (-0.27%) $25.68 $25.60 2,400 $490.89 M
01/22/2025 $25.62 $25.60 (-0.08%) $25.70 $25.60 2,300 $489.06 M
01/21/2025 $25.78 $25.71 (-0.27%) $25.78 $25.70 900 $490.53 M
01/17/2025 $25.70 $25.73 (0.12%) $25.80 $25.70 10,100 $486.12 M
01/16/2025 $25.78 $25.80 (0.08%) $25.80 $25.48 2,300 $487.23 M
01/15/2025 $25.48 $25.80 (1.26%) $25.80 $25.48 15,300 $482.09 M
01/14/2025 $26.09 $26.03 (-0.23%) $26.09 $26.03 2,943 $474.75 M
01/13/2025 $25.87 $26.09 (0.85%) $26.09 $25.87 8,911 $464.11 M
01/10/2025 $26.08 $26.05 (-0.12%) $26.09 $25.85 3,300 $466.68 M
01/08/2025 $25.93 $26.12 (0.73%) $26.12 $25.86 6,300 $475.49 M
01/07/2025 $25.98 $25.82 (-0.62%) $25.98 $25.79 8,200 $478.05 M
01/06/2025 $25.98 $25.95 (-0.12%) $25.98 $25.90 4,400 $481.36 M
01/03/2025 $25.90 $26.00 (0.39%) $26.00 $25.88 4,900 $487.96 M
01/02/2025 $25.85 $25.89 (0.15%) $25.89 $25.85 817 $485.76 M
12/31/2024 $25.68 $25.79 (0.43%) $25.87 $25.68 800 $486.12 M
12/30/2024 $25.79 $25.84 (0.19%) $25.84 $25.66 4,100 $486.12 M
12/27/2024 $25.66 $25.79 (0.51%) $25.81 $25.66 1,600 $482.82 M
12/26/2024 $25.71 $25.79 (0.31%) $25.81 $25.70 3,737 $481.72 M
12/24/2024 $25.80 $25.75 (-0.19%) $25.80 $25.67 935 $481.36 M
12/23/2024 $25.75 $25.75 (0%) $25.80 $25.68 2,600 $481.72 M
12/20/2024 $25.63 $25.70 (0.27%) $25.71 $25.63 4,100 $493.83 M
12/19/2024 $25.52 $25.54 (0.08%) $25.65 $25.50 4,506 $479.89 M
12/18/2024 $25.60 $25.56 (-0.16%) $25.65 $25.56 6,815 $474.02 M
12/17/2024 $25.61 $25.65 (0.16%) $25.65 $25.58 4,108 $482.09 M
12/16/2024 $25.58 $25.60 (0.08%) $25.65 $25.58 2,400 $485.76 M
12/13/2024 $25.64 $25.57 (-0.27%) $25.82 $25.57 15,708 $497.13 M
12/12/2024 $25.67 $25.65 (-0.08%) $25.70 $25.61 3,900 $498.60 M
12/11/2024 $25.68 $25.74 (0.23%) $25.74 $25.68 3,449 $505.94 M
12/10/2024 $25.82 $25.69 (-0.5%) $25.83 $25.63 21,133 $506.67 M
12/09/2024 $25.86 $25.84 (-0.08%) $25.87 $25.84 3,500 $506.67 M
12/06/2024 $25.81 $25.81 (0%) $25.85 $25.80 1,800 $503.74 M
12/05/2024 $25.87 $25.81 (-0.23%) $25.88 $25.81 5,600 $499.70 M
12/04/2024 $25.82 $25.82 (0%) $25.82 $25.82 0 $501.17 M
12/03/2024 $25.84 $25.82 (-0.08%) $25.84 $25.82 3,400 $499.70 M
12/02/2024 $26.09 $25.81 (-1.07%) $26.09 $25.81 3,000 $504.47 M
11/29/2024 $25.82 $26.00 (0.7%) $26.00 $25.79 700 $501.17 M
11/27/2024 $25.82 $25.91 (0.35%) $25.99 $25.75 5,544 $496.03 M
11/26/2024 $25.78 $25.73 (-0.19%) $25.80 $25.73 5,400 $491.26 M
11/25/2024 $25.91 $25.78 (-0.5%) $25.98 $25.78 3,300 $488.33 M
11/22/2024 $25.78 $25.80 (0.08%) $25.98 $25.78 1,700 $490.53 M
11/21/2024 $25.76 $25.75 (-0.04%) $25.99 $25.75 4,230 $495.30 M
11/20/2024 $25.78 $25.77 (-0.04%) $25.78 $25.75 2,100 $494.56 M
11/19/2024 $25.78 $26.00 (0.85%) $26.00 $25.76 2,700 $502.63 M
11/18/2024 $25.84 $25.78 (-0.23%) $25.84 $25.71 1,300 $505.20 M
11/15/2024 $25.80 $26.00 (0.78%) $26.00 $25.68 4,300 $509.24 M
11/14/2024 $25.66 $25.71 (0.19%) $25.71 $25.65 2,231 $501.53 M
11/13/2024 $25.64 $25.77 (0.51%) $25.89 $25.64 3,100 $502.63 M
11/12/2024 $25.66 $25.66 (0%) $25.70 $25.62 4,819 $496.40 M
11/11/2024 $25.66 $25.66 (0%) $25.89 $25.60 3,800 $496.03 M