Gladstone Investment Corporation (GAINL) Charts

$25.53

$0.1 (-0.41%)
Last update: 04:00 PM EST
Day's range
$25.47
Day's range
$25.79

5 DAY PERFORMANCE

-0.43%

1 MONTH PERFORMANCE

-1.43%

3 MONTH PERFORMANCE

-0.85%

6 MONTH PERFORMANCE

-0.16%

YEAR-TO-DATE PERFORMANCE

-1.01%

1 YEAR PERFORMANCE

-0.62%

Gladstone Investment Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $25.63 $25.47 (-0.62%) $25.79 $25.47 1.43 K $519.07 M
06/12/2025 $25.65 $25.63 (-0.08%) $25.73 $25.48 1.74 K $522.37 M
06/11/2025 $25.63 $25.60 (-0.12%) $25.69 $25.45 7.94 K $510.62 M
06/10/2025 $25.54 $25.50 (-0.16%) $25.58 $25.44 2.42 K $513.56 M
06/09/2025 $25.55 $25.64 (0.35%) $25.64 $25.55 2.70 K $513.56 M
06/06/2025 $25.72 $25.52 (-0.78%) $25.72 $25.51 2.43 K $510.99 M
06/05/2025 $25.70 $25.51 (-0.74%) $25.70 $25.51 1.80 K $517.97 M
06/04/2025 $25.67 $25.66 (-0.04%) $25.83 $25.66 7.20 K $528.62 M
06/03/2025 $25.63 $25.79 (0.62%) $25.83 $25.41 10.90 K $558.01 M
06/02/2025 $25.72 $25.72 (0%) $25.72 $25.72 0 $560.58 M
05/30/2025 $25.63 $25.72 (0.35%) $25.78 $25.59 2.90 K $552.87 M
05/29/2025 $25.62 $25.56 (-0.23%) $25.70 $25.56 1.41 K $555.44 M
05/28/2025 $25.37 $25.37 (0%) $25.37 $25.37 500 $547.35 M
05/27/2025 $25.51 $25.68 (0.67%) $25.68 $25.51 1.10 K $548.46 M
05/23/2025 $25.50 $25.50 (0%) $25.50 $25.50 213 $539.27 M
05/22/2025 $25.46 $25.32 (-0.55%) $25.46 $25.32 1.10 K $537.07 M
05/21/2025 $25.43 $25.59 (0.63%) $25.66 $25.43 1.90 K $538.54 M
05/20/2025 $25.47 $25.55 (0.31%) $25.55 $25.46 2.64 K $548.46 M
05/19/2025 $25.58 $25.46 (-0.47%) $25.86 $25.46 3.43 K $547.72 M
05/16/2025 $25.68 $25.57 (-0.43%) $25.68 $25.57 1.20 K $540.01 M
05/15/2025 $25.76 $25.65 (-0.43%) $25.76 $25.65 2.51 K $532.29 M
05/14/2025 $25.72 $25.90 (0.7%) $25.90 $25.72 2.10 K $525.31 M
05/13/2025 $25.70 $25.72 (0.08%) $25.83 $25.70 2.64 K $516.13 M
05/12/2025 $25.49 $25.64 (0.59%) $25.64 $25.47 4.40 K $515.76 M
05/09/2025 $25.67 $25.51 (-0.62%) $25.67 $25.51 800 $505.11 M
05/08/2025 $25.45 $25.57 (0.47%) $25.68 $25.45 2.00 K $504.37 M
05/07/2025 $25.60 $25.60 (0%) $25.60 $25.60 0 $505.84 M
05/06/2025 $25.50 $25.60 (0.39%) $25.69 $25.50 2.80 K $507.68 M
05/05/2025 $25.44 $25.44 (0%) $25.47 $25.44 1.30 K $505.84 M
05/02/2025 $25.43 $25.43 (0%) $25.43 $25.43 531 $513.93 M
05/01/2025 $25.37 $25.41 (0.16%) $25.47 $25.36 2.00 K $500.33 M
04/30/2025 $25.36 $25.43 (0.28%) $25.43 $25.36 1.70 K $505.11 M
04/29/2025 $25.38 $25.42 (0.16%) $25.47 $25.38 719 $510.62 M
04/28/2025 $25.37 $25.42 (0.2%) $25.43 $25.37 1.30 K $512.46 M
04/25/2025 $25.36 $25.36 (0%) $25.36 $25.36 2.50 K $513.19 M
04/24/2025 $25.49 $25.36 (-0.51%) $25.49 $25.34 3.60 K $510.25 M
04/23/2025 $25.55 $25.51 (-0.16%) $25.60 $25.50 3.74 K $500.70 M
04/22/2025 $25.46 $25.50 (0.16%) $25.56 $25.45 5.65 K $493.72 M
04/21/2025 $25.51 $25.48 (-0.12%) $25.51 $25.48 4.00 K $497.76 M
04/17/2025 $25.50 $25.55 (0.2%) $25.55 $25.50 1.10 K $510.25 M
04/16/2025 $25.59 $25.58 (-0.04%) $25.59 $25.42 1.63 K $502.91 M
04/15/2025 $25.60 $25.52 (-0.31%) $25.61 $25.42 3.94 K $503.64 M
04/14/2025 $25.61 $25.77 (0.62%) $25.77 $25.60 4.00 K $494.46 M
04/11/2025 $25.89 $25.46 (-1.66%) $25.93 $25.43 16.20 K $486.74 M
04/10/2025 $25.71 $25.59 (-0.47%) $25.96 $25.41 8.24 K $466.54 M
04/09/2025 $25.67 $25.69 (0.08%) $26.00 $25.29 9.20 K $479.76 M
04/08/2025 $25.65 $25.64 (-0.04%) $25.74 $25.52 3.80 K $432.37 M
04/07/2025 $25.50 $25.64 (0.55%) $25.64 $25.27 7.20 K $437.15 M
04/04/2025 $25.86 $25.60 (-1.01%) $26.10 $25.60 7.00 K $455.88 M
04/03/2025 $26.06 $25.83 (-0.88%) $26.19 $25.79 4.04 K $488.58 M
04/02/2025 $26.00 $26.10 (0.38%) $26.10 $26.00 5.90 K $497.03 M
04/01/2025 $26.00 $26.08 (0.31%) $26.08 $25.94 3.50 K $494.46 M
03/31/2025 $25.89 $25.93 (0.15%) $25.99 $25.88 1.30 K $490.78 M
03/28/2025 $25.95 $25.97 (0.08%) $25.97 $25.78 1.42 K $499.60 M
03/27/2025 $25.73 $25.75 (0.08%) $26.22 $25.72 16.70 K $500.33 M
03/26/2025 $25.85 $25.79 (-0.23%) $25.90 $25.75 12.20 K $497.39 M
03/25/2025 $25.81 $25.89 (0.31%) $25.99 $25.81 8.20 K $500.70 M
03/24/2025 $25.99 $25.97 (-0.08%) $25.99 $25.97 500 $495.19 M
03/21/2025 $25.80 $25.80 (0%) $25.80 $25.80 235 $492.25 M
03/20/2025 $25.79 $25.87 (0.31%) $25.98 $25.79 1.80 K $498.50 M
03/19/2025 $25.81 $25.81 (0%) $25.81 $25.81 1.90 K $495.56 M
03/18/2025 $25.80 $25.79 (-0.04%) $25.80 $25.74 5.02 K $498.86 M
03/17/2025 $25.79 $25.86 (0.27%) $25.86 $25.79 4.01 K $495.19 M
03/14/2025 $25.86 $25.75 (-0.43%) $25.86 $25.75 1.60 K $484.54 M