Dark

GAIN
Gladstone Investment Corporation
stock NASDAQ

Market Open

Aug 11, 2026 10:11:37 AM EDT

16.58USD+1.500%(+0.25)25,127

14.17Bid 16.64Ask 2.47Spread

Pre-market

Aug 6, 2026 8:05:30 AM EDT

16.65USD+0.362%(+0.06)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

16.59USD-0.181%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	16.2900	16.6000	16.2900	16.5800	+1.407%	25,127	0.000%
2026-08-10	16.6200	16.6905	16.2200	16.3500	-1.447%	183,827	+1.407%
2026-08-07	16.6100	16.8600	16.1000	16.5900	-1.601%	547,701	-0.060%
2026-08-06	16.4500	17.0200	16.4500	16.8600	+2.492%	285,086	-1.661%
2026-08-05	16.8250	16.8900	16.4020	16.4500	-2.374%	182,629	+0.790%
2026-08-04	16.6600	16.8800	16.6050	16.8500	+1.384%	199,564	-1.602%
2026-08-03	16.1400	16.8400	16.1142	16.6200	+2.910%	312,645	-0.241%
2026-07-31	16.3100	16.3950	15.9800	16.1500	-0.432%	193,648	+2.663%
2026-07-30	16.2400	16.3900	16.0000	16.2200	+0.558%	150,230	+2.219%
2026-07-29	16.4600	16.5400	16.1200	16.1300	-2.005%	149,445	+2.790%
2026-07-28	16.2800	16.4600	16.2000	16.4600	+1.106%	178,880	+0.729%
2026-07-27	16.0000	16.3200	15.9950	16.2800	+2.069%	172,828	+1.843%
2026-07-24	15.9700	16.1200	15.7850	15.9500	-0.437%	174,388	+3.950%
2026-07-23	16.2600	16.2600	15.9800	16.0200	-1.718%	157,037	+3.496%
2026-07-22	16.5100	16.5600	16.2650	16.3000	-1.451%	168,740	+1.718%
2026-07-21	16.4600	16.7050	16.3600	16.5400	+0.792%	168,493	+0.242%
2026-07-20	16.5800	16.6400	16.1700	16.4100	-0.786%	179,707	+1.036%
2026-07-17	16.8000	16.9200	16.4900	16.5400	-1.781%	145,748	+0.242%
2026-07-16	16.5800	16.8800	16.3802	16.8400	+1.629%	173,552	-1.544%
2026-07-15	16.5500	16.7750	16.5500	16.5700	+0.303%	179,543	+0.060%
2026-07-14	16.4400	16.5699	16.3600	16.5200	+0.487%	171,608	+0.363%
2026-07-13	16.4100	16.6750	16.3525	16.4400	-0.122%	263,924	+0.852%
2026-07-10	16.4300	16.7400	16.4200	16.4600	+0.673%	227,916	+0.729%
2026-07-09	16.3500	16.4500	16.1050	16.3500	-0.061%	312,147	+1.407%
2026-07-08	16.2500	16.3900	15.8650	16.3600	+4.604%	478,591	+1.345%
2026-07-07	15.6900	15.8250	15.5665	15.6400	+0.256%	138,330	+6.010%
2026-07-06	15.6000	15.7600	15.5200	15.6000	+0.257%	165,800	+6.282%
2026-07-02	15.7500	15.8250	15.4700	15.5600	-0.702%	121,220	+6.555%
2026-07-01	15.3620	15.7450	15.3620	15.6700	+1.358%	156,824	+5.807%
2026-06-30	15.3800	15.5900	15.3601	15.4600	+0.520%	171,334	+7.245%
2026-06-29	15.2500	15.3900	15.2000	15.3800	+1.451%	210,292	+7.802%
2026-06-26	14.9100	15.2000	14.9100	15.1600	+1.745%	187,547	+9.367%
2026-06-25	14.7500	14.9300	14.7300	14.9000	+1.154%	173,904	+11.275%
2026-06-24	14.8800	14.9200	14.6601	14.7300	-1.008%	179,340	+12.559%
2026-06-23	14.5200	14.9400	14.5100	14.8800	+0.813%	216,719	+11.425%
2026-06-22	14.7800	14.9300	14.7000	14.7600	-0.135%	208,868	+12.331%
2026-06-18	14.9900	14.9900	14.6600	14.7800	-0.538%	528,460	+12.179%
2026-06-17	15.1600	15.3100	14.8200	14.8600	-2.172%	249,510	+11.575%
2026-06-16	15.3500	15.3998	15.1450	15.1900	-0.849%	190,133	+9.151%
2026-06-15	15.4500	15.6000	15.2750	15.3200	-0.325%	230,680	+8.225%
2026-06-12	15.3200	15.6213	15.2050	15.3700	+0.326%	191,656	+7.872%
2026-06-11	15.4000	15.5000	15.3000	15.3200	-0.390%	197,889	+8.225%
2026-06-10	15.3700	15.5500	15.3001	15.3800	+0.392%	174,832	+7.802%
2026-06-09	15.1800	15.3900	15.1800	15.3200	+0.922%	230,519	+8.225%
2026-06-08	15.3500	15.5300	15.0300	15.1800	-1.107%	364,694	+9.223%
2026-06-05	15.8100	15.8750	15.1900	15.3500	-2.910%	246,146	+8.013%
2026-06-04	15.5600	15.9100	15.5600	15.8100	+1.607%	244,824	+4.870%
2026-06-03	15.9500	15.9500	15.5150	15.5600	-2.811%	169,948	+6.555%
2026-06-02	15.8100	16.0600	15.8100	16.0100	+0.692%	170,127	+3.560%
2026-06-01	15.7500	16.0500	15.5200	15.9000	+0.633%	254,305	+4.277%
2026-05-29	15.8500	16.0500	15.7600	15.8000	-0.126%	241,641	+4.937%
2026-05-28	15.9600	16.2000	15.8000	15.8200	-0.877%	425,117	+4.804%
2026-05-27	15.7850	16.0300	15.7850	15.9600	+0.694%	216,470	+3.885%
2026-05-26	15.9450	16.1400	15.7397	15.8500	-0.314%	248,219	+4.606%
2026-05-22	16.4400	16.5200	15.8800	15.9000	-3.285%	245,073	+4.277%
2026-05-21	16.2200	16.5500	16.1000	16.4400	+1.419%	207,080	+0.852%
2026-05-20	16.1400	16.3700	15.9900	16.2100	+0.124%	324,188	+2.283%
2026-05-19	16.2400	16.4600	16.0100	16.1900	-0.857%	338,761	+2.409%
2026-05-18	16.4000	16.5000	16.1161	16.3300	-0.488%	279,275	+1.531%
2026-05-15	16.5900	16.6100	16.2200	16.4100	-1.025%	278,575	+1.036%
2026-05-14	16.0400	17.0000	16.0200	16.5800	+5.337%	705,004	0.000%
2026-05-13	17.0000	17.0900	14.6150	15.7400	-6.974%	2,332,924	+5.337%
2026-05-12	16.5000	16.9700	16.4600	16.9200	+2.608%	496,531	-2.009%
2026-05-11	16.6800	16.6900	16.4900	16.4900	-1.020%	290,408	+0.546%
2026-05-08	16.6400	16.6920	16.3400	16.6600	+0.909%	198,805	-0.480%
2026-05-07	16.7300	16.7300	16.1601	16.5100	-1.197%	278,925	+0.424%
2026-05-06	17.0500	17.1400	16.6050	16.7100	-1.706%	468,344	-0.778%
2026-05-05	16.8200	17.0400	16.5400	17.0000	+1.010%	273,841	-2.471%
2026-05-04	16.7300	16.8800	16.5900	16.8300	+0.059%	315,390	-1.485%
2026-05-01	16.6000	16.8800	16.5100	16.8200	+1.264%	368,122	-1.427%
2026-04-30	16.3000	16.6950	16.3000	16.6100	+1.777%	276,473	-0.181%
2026-04-29	16.2200	16.3300	16.1301	16.3200	+0.617%	335,485	+1.593%
2026-04-28	16.3300	16.4950	15.7800	16.2200	-1.278%	380,466	+2.219%
2026-04-27	16.2500	16.9400	16.2500	16.4300	+0.921%	569,350	+0.913%
2026-04-24	16.1500	16.3500	15.9900	16.2800	+0.215%	330,267	+1.843%
2026-04-23	16.3500	16.3900	16.1600	16.2450	-0.885%	388,345	+2.062%
2026-04-22	16.0200	16.5350	15.9500	16.3900	+2.759%	622,948	+1.159%
2026-04-21	15.8800	16.0600	15.7900	15.9500	+0.378%	338,069	+3.950%
2026-04-20	15.7400	15.9900	15.7400	15.8900	-0.314%	388,649	+4.342%
2026-04-17	15.5200	16.0000	15.4700	15.9400	+2.839%	607,410	+4.015%
2026-04-16	15.3500	15.5600	15.2700	15.5000	+0.911%	377,377	+6.968%
2026-04-15	15.1900	15.4300	15.1200	15.3600	+1.453%	425,328	+7.943%
2026-04-14	15.0000	15.2000	15.0000	15.1400	+0.866%	284,508	+9.511%
2026-04-13	14.6000	15.0400	14.6000	15.0100	+2.318%	272,971	+10.460%
2026-04-10	14.5500	14.7100	14.4600	14.6700	+0.964%	158,590	+13.020%
2026-04-09	14.7500	14.8100	14.5300	14.5300	-1.358%	185,905	+14.109%
2026-04-08	14.9000	14.9519	14.6600	14.7300	+0.477%	300,080	+12.559%
2026-04-07	14.6000	14.7500	14.5403	14.6600	+0.137%	268,092	+13.097%
2026-04-06	14.3400	14.6700	14.3400	14.6400	+1.808%	224,862	+13.251%
2026-04-02	14.1600	14.4410	14.1400	14.3800	+0.279%	239,553	+15.299%
2026-04-01	14.2200	14.3660	13.9900	14.3400	+0.986%	243,217	+15.621%
2026-03-31	14.2600	14.3300	14.0500	14.2000	+0.353%	259,552	+16.761%
2026-03-30	13.8400	14.1900	13.8400	14.1500	+2.462%	372,213	+17.173%
2026-03-27	14.1700	14.2500	13.8050	13.8100	-2.952%	481,141	+20.058%
2026-03-26	14.3300	14.5200	14.1901	14.2300	-0.767%	343,361	+16.514%
2026-03-25	14.1300	14.3650	14.0910	14.3400	+1.991%	317,849	+15.621%
2026-03-24	14.1100	14.2950	14.0600	14.0600	-1.333%	384,922	+17.923%
2026-03-23	13.8900	14.3275	13.7500	14.2500	+1.423%	528,493	+16.351%
2026-03-20	14.4600	14.5000	14.0400	14.0500	-2.566%	771,230	+18.007%
2026-03-19	14.3500	14.4700	14.2600	14.4200	-0.277%	424,899	+14.979%
2026-03-18	14.2700	14.5400	14.2600	14.4600	+0.767%	451,912	+14.661%
2026-03-17	14.0400	14.3800	14.0400	14.3500	+2.720%	554,951	+15.540%
2026-03-16	14.0500	14.0986	13.8700	13.9700	-0.357%	474,599	+18.683%
2026-03-13	14.2000	14.4500	13.9750	14.0200	-0.214%	755,832	+18.260%
2026-03-12	13.5700	14.2799	13.3800	14.0500	+2.930%	1,589,318	+18.007%
2026-03-11	13.5900	13.7200	13.5400	13.6500	+0.368%	210,400	+21.465%
2026-03-10	13.4600	13.6600	13.3600	13.6000	+0.890%	275,165	+21.912%
2026-03-09	13.4200	13.5100	13.1100	13.4800	-0.148%	250,214	+22.997%
2026-03-06	13.6500	13.6500	13.4641	13.5000	-1.532%	277,225	+22.815%
2026-03-05	13.7200	13.9200	13.6899	13.7100	-0.652%	175,598	+20.934%
2026-03-04	13.7100	13.9100	13.6800	13.8000	+0.437%	191,395	+20.145%
2026-03-03	13.7100	13.8799	13.6500	13.7400	-0.651%	187,283	+20.670%
2026-03-02	13.5900	13.9484	13.4700	13.8300	+1.023%	267,859	+19.884%
2026-02-27	13.9500	14.1400	13.6650	13.6900	-2.423%	330,774	+21.110%
2026-02-26	14.1100	14.1200	13.8900	14.0300	-0.708%	223,642	+18.175%
2026-02-25	13.9300	14.1500	13.8000	14.1300	+1.875%	145,284	+17.339%
2026-02-24	13.8000	13.8850	13.7582	13.8700	+0.289%	171,047	+19.539%
2026-02-23	13.8250	13.9400	13.7500	13.8300	+0.072%	177,102	+19.884%
2026-02-20	13.7800	13.8200	13.6400	13.8200	+0.218%	164,385	+19.971%
2026-02-19	13.9000	13.9000	13.7100	13.7900	-0.648%	148,051	+20.232%
2026-02-18	13.8000	13.9300	13.7300	13.8800	+0.217%	142,197	+19.452%
2026-02-17	13.9800	13.9800	13.7750	13.8500	-0.930%	206,600	+19.711%
2026-02-13	13.9900	14.0300	13.8000	13.9800	+0.431%	165,335	+18.598%
2026-02-12	14.0200	14.0950	13.8850	13.9200	-0.287%	149,554	+19.109%
2026-02-11	13.9500	14.0300	13.8000	13.9600	+0.287%	163,454	+18.768%
2026-02-10	13.9300	13.9697	13.8201	13.9200	-0.143%	146,183	+19.109%
2026-02-09	13.8700	13.9700	13.7800	13.9400	+0.360%	122,502	+18.938%
2026-02-06	13.8900	13.9500	13.8100	13.8900	+0.216%	180,360	+19.366%
2026-02-05	13.9600	13.9700	13.7100	13.8600	-1.282%	321,247	+19.625%
2026-02-04	13.9000	14.2900	13.8100	14.0400	+2.183%	511,289	+18.091%
2026-02-03	13.8500	13.9009	13.6000	13.7400	-0.794%	247,984	+20.670%
2026-02-02	13.8000	13.9000	13.6100	13.8500	+0.145%	242,892	+19.711%
2026-01-30	13.9300	13.9800	13.7700	13.8300	-0.718%	121,445	+19.884%
2026-01-29	13.8900	13.9500	13.8000	13.9300	+0.723%	137,763	+19.024%
2026-01-28	13.9300	13.9900	13.8300	13.8300	-0.647%	118,496	+19.884%
2026-01-27	13.7700	13.9500	13.7500	13.9200	+1.016%	144,800	+19.109%
2026-01-26	13.8000	13.8300	13.5600	13.7800	-0.145%	222,150	+20.319%
2026-01-23	13.8200	13.8999	13.7020	13.8000	-0.648%	180,414	+20.145%
2026-01-22	13.9400	14.1000	13.8700	13.8900	-0.501%	217,563	+19.366%
2026-01-21	13.9100	14.0400	13.8740	13.9600	+0.940%	150,994	+18.768%
2026-01-20	13.9700	13.9960	13.7700	13.8300	-1.706%	241,265	+19.884%
2026-01-16	14.1800	14.2000	13.9803	14.0700	-0.776%	162,500	+17.839%
2026-01-15	14.0000	14.2000	13.9200	14.1800	+0.997%	216,297	+16.925%
2026-01-14	13.8700	14.0500	13.7700	14.0400	+1.226%	140,163	+18.091%
2026-01-13	13.9000	13.9500	13.7700	13.8700	-0.359%	178,267	+19.539%
2026-01-12	13.9300	13.9856	13.8550	13.9200	-0.072%	144,771	+19.109%
2026-01-09	13.9200	14.0200	13.9000	13.9300	-0.358%	118,701	+19.024%
2026-01-08	13.8000	14.0108	13.7700	13.9800	+1.747%	187,560	+18.598%
2026-01-07	13.9600	13.9600	13.6700	13.7400	-1.222%	187,037	+20.670%
2026-01-06	14.0200	14.0200	13.7500	13.9100	-0.572%	191,631	+19.195%
2026-01-05	13.9100	14.1200	13.9100	13.9900	+0.359%	205,745	+18.513%
2026-01-02	13.9800	14.0400	13.7700	13.9400	-0.215%	203,768	+18.938%
2025-12-31	13.8300	14.0100	13.8100	13.9700	+0.939%	168,476	+18.683%
2025-12-30	13.7100	13.8900	13.7000	13.8400	+0.801%	146,185	+19.798%
2025-12-29	13.9000	13.9300	13.7000	13.7300	-1.009%	136,632	+20.757%
2025-12-26	13.7200	13.8800	13.7200	13.8700	+1.389%	103,093	+19.539%
2025-12-24	13.5700	13.7300	13.5700	13.6800	+0.811%	76,680	+21.199%
2025-12-23	13.7200	13.8804	13.5700	13.5700	-1.237%	160,980	+22.181%
2025-12-22	13.8000	13.8400	13.6600	13.7400	-1.009%	205,335	+20.670%
2025-12-19	14.0200	14.0200	13.8150	13.8800	-0.857%	254,803	+19.452%
2025-12-18	13.9900	14.0300	13.9201	14.0000	+0.358%	177,309	+18.429%
2025-12-17	14.0200	14.0313	13.9242	13.9500	-0.215%	204,405	+18.853%
2025-12-16	13.9300	14.0100	13.8900	13.9800	+0.648%	102,237	+18.598%
2025-12-15	14.0100	14.0100	13.8000	13.8900	-0.501%	141,064	+19.366%
2025-12-12	13.9300	14.0355	13.9000	13.9600	+0.072%	114,349	+18.768%
2025-12-11	14.0500	14.0500	13.9000	13.9500	-0.499%	130,800	+18.853%
2025-12-10	14.0200	14.0700	13.9765	14.0200	+0.286%	116,501	+18.260%
2025-12-09	13.9100	14.0300	13.9100	13.9800	+0.431%	156,580	+18.598%
2025-12-08	13.9100	14.0500	13.9000	13.9200	-0.143%	135,296	+19.109%
2025-12-05	13.9700	14.0500	13.9200	13.9400	-0.215%	106,812	+18.938%
2025-12-04	13.9400	14.0200	13.8700	13.9700	+0.215%	128,136	+18.683%
2025-12-03	14.0200	14.0200	13.8675	13.9400	-0.571%	102,217	+18.938%
2025-12-02	13.9400	14.0400	13.8300	14.0200	+0.936%	178,677	+18.260%
2025-12-01	13.9700	13.9797	13.8600	13.8900	-0.927%	119,599	+19.366%
2025-11-28	14.0300	14.0300	13.9300	14.0200	+0.358%	82,675	+18.260%
2025-11-26	14.0000	14.0400	13.9200	13.9700	-0.143%	164,842	+18.683%
2025-11-25	13.9700	13.9900	13.8500	13.9900	+1.450%	161,716	+18.513%
2025-11-24	13.7000	13.7900	13.6000	13.7900	+0.730%	92,286	+20.232%
2025-11-21	13.5500	13.7400	13.5281	13.6900	+0.588%	100,956	+21.110%
2025-11-20	13.5800	13.7500	13.5520	13.6100	+0.221%	96,197	+21.822%
2025-11-19	13.7000	13.7400	13.5400	13.5800	-0.513%	137,501	+22.091%
2025-11-18	13.5300	13.7100	13.5200	13.6500	+0.738%	88,589	+21.465%
2025-11-17	13.6200	13.7500	13.5500	13.5500	-1.598%	168,955	+22.362%
2025-11-14	13.8200	13.8500	13.6200	13.7700	-0.506%	102,934	+20.407%
2025-11-13	13.9800	14.0192	13.8200	13.8400	-1.001%	88,787	+19.798%
2025-11-12	13.8800	14.0269	13.8600	13.9800	+0.720%	177,933	+18.598%
2025-11-11	13.8500	13.9718	13.8000	13.8800	0.000%	95,750	+19.452%
2025-11-10	14.0200	14.0386	13.8101	13.8800	-0.786%	101,572	+19.452%
2025-11-07	13.9600	14.0300	13.8272	13.9900	+0.647%	101,949	+18.513%
2025-11-06	13.8350	14.0000	13.7501	13.9000	+0.361%	108,494	+19.281%
2025-11-05	13.7200	13.9200	13.5600	13.8500	+0.435%	116,843	+19.711%
2025-11-04	13.7300	13.9400	13.6900	13.7900	-0.217%	104,150	+20.232%
2025-11-03	13.8900	13.9300	13.7000	13.8200	0.000%	137,053	+19.971%
2025-10-31	13.8900	14.0400	13.8000	13.8200	-0.072%	157,547	+19.971%
2025-10-30	13.9500	14.0400	13.7200	13.8300	-0.647%	122,643	+19.884%
2025-10-29	14.1300	14.1500	13.8400	13.9200	-1.277%	173,823	+19.109%
2025-10-28	14.0000	14.1500	13.8700	14.1000	+0.931%	232,379	+17.589%
2025-10-27	13.9000	13.9900	13.6100	13.9700	+0.072%	128,085	+18.683%
2025-10-24	13.9300	14.0500	13.9300	13.9600	-0.570%	138,025	+18.768%
2025-10-23	13.9500	14.0500	13.8300	14.0400	+0.429%	114,573	+18.091%
2025-10-22	14.0100	14.0100	13.8500	13.9800	-0.356%	96,104	+18.598%
2025-10-21	13.9500	14.0600	13.8999	14.0300	+0.573%	107,834	+18.175%
2025-10-20	13.9800	14.0200	13.8100	13.9500	+0.360%	120,255	+18.853%
2025-10-17	13.8000	14.0400	13.7100	13.9000	+0.798%	135,053	+19.281%
2025-10-16	13.9900	14.0600	13.7800	13.7900	-1.500%	160,546	+20.232%
2025-10-15	13.9400	14.0650	13.8250	14.0000	+0.430%	145,739	+18.429%
2025-10-14	13.5750	13.9400	13.4100	13.9400	+2.050%	205,498	+18.938%
2025-10-13	13.3000	13.7000	13.2500	13.6600	+3.485%	194,405	+21.376%
2025-10-10	13.4600	13.4700	13.1620	13.2000	-1.859%	141,279	+25.606%
2025-10-09	13.7300	13.8100	13.3600	13.4500	-1.248%	181,741	+23.271%
2025-10-08	13.4300	13.6400	13.4200	13.6200	+1.264%	150,892	+21.733%
2025-10-07	13.9300	13.9300	13.3800	13.4500	-2.888%	245,704	+23.271%
2025-10-06	13.8500	13.9400	13.7801	13.8500	-0.717%	169,966	+19.711%
2025-10-03	13.9300	14.0000	13.8700	13.9500	-0.143%	130,843	+18.853%
2025-10-02	13.8500	14.0200	13.8400	13.9700	+0.287%	119,700	+18.683%
2025-10-01	13.7400	13.9500	13.6900	13.9300	+0.796%	154,277	+19.024%
2025-09-30	13.8000	13.9800	13.7200	13.8200	+0.218%	203,539	+19.971%
2025-09-29	13.8300	13.8400	13.7100	13.7900	0.000%	252,984	+20.232%
2025-09-26	13.8700	13.9300	13.7800	13.7900	-0.289%	126,460	+20.232%
2025-09-25	13.7300	13.8950	13.7011	13.8300	+0.217%	151,048	+19.884%
2025-09-24	14.0000	14.0300	13.7900	13.8000	-1.075%	207,032	+20.145%
2025-09-23	13.9300	14.0400	13.9300	13.9500	+0.216%	158,006	+18.853%
2025-09-22	13.8800	14.0000	13.8650	13.9200	-1.207%	201,836	+19.109%
2025-09-19	14.1000	14.1100	13.9600	14.0900	+0.571%	365,409	+17.672%
2025-09-18	13.9800	14.0600	13.9500	14.0100	+0.215%	178,530	+18.344%
2025-09-17	14.1000	14.1500	13.9800	13.9800	-0.427%	253,335	+18.598%
2025-09-16	14.1100	14.1600	13.9800	14.0400	-0.213%	269,209	+18.091%
2025-09-15	14.1900	14.4000	14.0200	14.0700	-1.124%	304,137	+17.839%
2025-09-12	14.2900	14.3700	14.1500	14.2300	-0.490%	133,897	+16.514%
2025-09-11	14.2400	14.3700	14.2400	14.3000	+0.563%	156,066	+15.944%
2025-09-10	14.2500	14.2500	14.1550	14.2200	+0.353%	95,159	+16.596%
2025-09-09	14.1500	14.2400	14.1200	14.1700	0.000%	150,984	+17.008%
2025-09-08	14.2300	14.3500	14.1500	14.1700	-0.281%	99,166	+17.008%
2025-09-05	14.2000	14.3200	14.1455	14.2100	+0.495%	131,366	+16.678%
2025-09-04	14.0700	14.1900	14.0700	14.1400	+0.426%	191,234	+17.256%
2025-09-03	14.0800	14.1600	14.0400	14.0800	-0.142%	127,689	+17.756%
2025-09-02	14.0900	14.1800	14.0400	14.1000	-0.494%	121,581	+17.589%
2025-08-29	14.1200	14.2000	14.0834	14.1700	+0.496%	138,222	+17.008%
2025-08-28	14.0500	14.1750	14.0000	14.1000	+0.571%	142,236	+17.589%
2025-08-27	14.0000	14.0900	13.9950	14.0200	-0.142%	166,999	+18.260%
2025-08-26	14.0000	14.0500	13.9201	14.0400	+0.429%	111,929	+18.091%
2025-08-25	14.0000	14.0500	13.9400	13.9800	-0.356%	142,667	+18.598%
2025-08-22	14.0600	14.1723	13.9900	14.0300	-0.284%	132,043	+18.175%
2025-08-21	14.1400	14.1450	13.9900	14.0700	+0.285%	98,089	+17.839%
2025-08-20	14.1000	14.2600	13.9300	14.0300	-1.267%	228,751	+18.175%
2025-08-19	14.2900	14.4000	14.1700	14.2100	-0.420%	287,638	+16.678%
2025-08-18	14.3000	14.3800	14.2505	14.2700	-0.419%	84,431	+16.188%
2025-08-15	14.5000	14.5000	14.3300	14.3300	-0.899%	61,616	+15.701%
2025-08-14	14.4500	14.5237	14.3700	14.4600	-0.482%	78,985	+14.661%
2025-08-13	14.2800	14.5700	14.1610	14.5300	+2.613%	178,022	+14.109%
2025-08-12	14.2900	14.3900	14.1600	14.1600	-0.771%	136,917	+17.090%
2025-08-11	14.2600	14.3000	14.1453	14.2700	-0.070%	71,177	+16.188%
2025-08-08	13.9900	14.2900	13.9687	14.2800	+2.073%	149,767	+16.106%
2025-08-07	14.0100	14.0580	13.9200	13.9900	-0.071%	65,718	+18.513%
2025-08-06	13.8800	14.0000	13.8500	14.0000	+1.010%	64,699	+18.429%
2025-08-05	13.8900	13.9150	13.6900	13.8600	-0.216%	113,556	+19.625%
2025-08-04	14.0400	14.0400	13.8310	13.8900	+0.072%	75,640	+19.366%
2025-08-01	13.7900	13.9600	13.6600	13.8800	-0.072%	189,778	+19.452%
2025-07-31	14.0100	14.0800	13.8900	13.8900	-0.573%	145,507	+19.366%
2025-07-30	14.0900	14.2250	13.8800	13.9700	-0.852%	257,487	+18.683%
2025-07-29	13.9000	14.1000	13.8200	14.0900	+1.367%	274,135	+17.672%
2025-07-28	14.0200	14.0400	13.8618	13.9000	-0.856%	114,668	+19.281%
2025-07-25	14.0400	14.0550	13.9102	14.0200	-0.284%	123,223	+18.260%
2025-07-24	14.1200	14.1800	14.0250	14.0600	-0.986%	116,299	+17.923%
2025-07-23	14.1000	14.2200	14.0643	14.2000	+0.852%	140,370	+16.761%
2025-07-22	13.9500	14.1007	13.9500	14.0800	+0.932%	103,062	+17.756%
2025-07-21	14.0600	14.1200	13.8340	13.9500	-1.064%	170,339	+18.853%
2025-07-18	14.3000	14.3100	14.0850	14.1000	-1.122%	120,183	+17.589%
2025-07-17	14.2100	14.3300	14.0800	14.2600	+0.281%	228,947	+16.269%
2025-07-16	14.1000	14.2400	14.0815	14.2200	+0.851%	99,223	+16.596%
2025-07-15	14.2300	14.2300	14.0600	14.1000	-0.142%	131,435	+17.589%
2025-07-14	14.1400	14.2000	14.0400	14.1200	+0.142%	189,323	+17.422%
2025-07-11	14.1200	14.1900	14.0400	14.1000	-0.212%	110,356	+17.589%
2025-07-10	14.1000	14.2500	14.0600	14.1300	+0.142%	151,245	+17.339%
2025-07-09	14.1100	14.1900	14.0500	14.1100	+0.142%	111,456	+17.505%
2025-07-08	14.1500	14.2999	14.0800	14.0900	-0.775%	111,932	+17.672%
2025-07-07	14.3100	14.3900	14.1300	14.2000	-0.838%	141,993	+16.761%
2025-07-03	14.2200	14.3500	14.2200	14.3200	+0.562%	81,426	+15.782%
2025-07-02	14.1500	14.3000	14.1445	14.2400	+0.565%	111,836	+16.433%
2025-07-01	14.2800	14.3800	14.1100	14.1600	-0.771%	160,170	+17.090%
2025-06-30	14.1800	14.3900	14.1000	14.2700	+1.349%	226,338	+16.188%
2025-06-27	14.1600	14.1776	14.0000	14.0800	-0.213%	126,045	+17.756%
2025-06-26	14.0300	14.1500	14.0040	14.1100	+0.570%	112,057	+17.505%
2025-06-25	14.0000	14.0900	13.9600	14.0300	+0.573%	91,103	+18.175%
2025-06-24	13.9900	14.1500	13.9400	13.9500	-0.286%	89,108	+18.853%
2025-06-23	14.0300	14.1000	13.8500	13.9900	-0.569%	132,019	+18.513%
2025-06-20	14.0000	14.1300	13.9200	14.0700	+0.071%	290,575	+17.839%
2025-06-18	14.1300	14.2200	14.0300	14.0600	+0.071%	173,953	+17.923%
2025-06-17	14.0600	14.2480	14.0100	14.0500	-0.707%	201,068	+18.007%
2025-06-16	14.3100	14.5000	14.0502	14.1500	+0.142%	156,971	+17.173%
2025-06-13	14.4500	14.4500	14.1100	14.1300	-0.633%	251,689	+17.339%
2025-06-12	13.9700	14.2500	13.9000	14.2200	+2.302%	252,516	+16.596%
2025-06-11	13.9800	14.0600	13.9000	13.9000	-0.572%	83,986	+19.281%
2025-06-10	14.0600	14.1200	13.9500	13.9800	0.000%	93,322	+18.598%
2025-06-09	13.9200	14.1300	13.9200	13.9800	+0.503%	151,542	+18.598%
2025-06-06	14.1100	14.2000	13.8900	13.9100	-1.348%	160,162	+19.195%
2025-06-05	14.3600	14.4600	14.0100	14.1000	-2.015%	266,860	+17.589%
2025-06-04	14.6200	14.7298	14.2800	14.3900	-5.267%	308,765	+15.219%
2025-06-03	15.3380	15.3400	15.1500	15.1900	-0.459%	350,554	+9.151%
2025-06-02	15.0100	15.3200	14.9800	15.2600	+1.395%	229,007	+8.650%
2025-05-30	15.1400	15.2500	15.0000	15.0500	-0.463%	241,067	+10.166%
2025-05-29	15.0000	15.1200	14.9171	15.1200	+1.477%	153,986	+9.656%
2025-05-28	14.9700	15.0000	14.8200	14.9000	-0.201%	141,122	+11.275%
2025-05-27	14.6800	14.9800	14.6790	14.9300	+1.703%	212,632	+11.052%
2025-05-23	14.5900	14.7186	14.5300	14.6800	+0.410%	70,143	+12.943%
2025-05-22	14.5200	14.6985	14.5100	14.6200	-0.273%	100,148	+13.406%
2025-05-21	14.7100	14.8481	14.6164	14.6600	-1.808%	208,864	+13.097%
2025-05-20	14.9600	15.0000	14.8100	14.9300	+0.134%	204,718	+11.052%
2025-05-19	14.7500	14.9200	14.6100	14.9100	+1.429%	159,890	+11.201%
2025-05-16	14.5100	14.7050	14.4801	14.7000	+1.449%	154,342	+12.789%
2025-05-15	14.3300	14.5000	14.2000	14.4900	+1.329%	141,527	+14.424%
2025-05-14	14.2300	14.6500	14.1650	14.3000	+1.779%	181,896	+15.944%
2025-05-13	14.0200	14.1800	14.0000	14.0500	+0.071%	136,811	+18.007%
2025-05-12	13.9000	14.1100	13.8700	14.0400	+2.109%	151,301	+18.091%
2025-05-09	13.7400	13.8815	13.7000	13.7500	+0.146%	61,434	+20.582%
2025-05-08	13.9000	13.9800	13.7000	13.7300	-0.290%	82,222	+20.757%
2025-05-07	13.8400	13.9500	13.7100	13.7700	-0.362%	70,022	+20.407%
2025-05-06	13.7800	13.8600	13.6695	13.8200	+0.363%	112,445	+19.971%
2025-05-05	13.9500	13.9700	13.6800	13.7700	-1.573%	98,904	+20.407%
2025-05-02	13.8300	14.0000	13.6800	13.9900	+2.717%	117,024	+18.513%
2025-05-01	13.7500	13.9199	13.5500	13.6200	-0.945%	101,453	+21.733%
2025-04-30	13.8800	13.8978	13.6700	13.7500	-1.079%	129,415	+20.582%
2025-04-29	13.8800	14.0300	13.8100	13.9000	-0.358%	106,158	+19.281%
2025-04-28	13.9100	14.0700	13.8000	13.9500	-0.143%	82,786	+18.853%
2025-04-25	13.8900	13.9800	13.7700	13.9700	+0.576%	84,577	+18.683%
2025-04-24	13.5900	13.9300	13.5900	13.8900	+1.908%	102,661	+19.366%
2025-04-23	13.6500	13.7000	13.5041	13.6300	+1.414%	79,876	+21.643%
2025-04-22	13.5800	13.7300	13.2450	13.4400	-0.812%	127,862	+23.363%
2025-04-21	13.6600	13.8000	13.4300	13.5500	-2.448%	133,046	+22.362%
2025-04-17	13.8000	14.0300	13.7750	13.8900	+1.461%	152,151	+19.366%
2025-04-16	13.6600	13.7808	13.4700	13.6900	-0.146%	115,079	+21.110%
2025-04-15	13.4000	13.7800	13.3144	13.7100	+1.857%	176,672	+20.934%
2025-04-14	13.3600	13.5950	13.1577	13.4600	+1.585%	144,922	+23.180%
2025-04-11	12.7000	13.2600	12.6284	13.2500	+4.331%	159,289	+25.132%
2025-04-10	13.0900	13.0900	12.3900	12.7000	-2.757%	185,522	+30.551%
2025-04-09	11.8500	13.1500	11.6500	13.0600	+10.960%	315,009	+26.953%
2025-04-08	12.1200	12.4899	11.6500	11.7700	-1.092%	220,384	+40.867%
2025-04-07	11.9300	12.3999	11.4200	11.9000	-4.110%	331,951	+39.328%
2025-04-04	13.1600	13.1600	12.3300	12.4100	-6.692%	307,330	+33.602%
2025-04-03	13.3600	13.4800	13.2800	13.3000	-1.700%	143,159	+24.662%
2025-04-02	13.4500	13.5399	13.4100	13.5300	+0.520%	80,523	+22.542%
2025-04-01	13.3600	13.5400	13.3500	13.4600	+0.749%	133,669	+23.180%
2025-03-31	13.5900	13.5900	13.3380	13.3600	-1.765%	156,542	+24.102%
2025-03-28	13.6000	13.6800	13.5700	13.6000	-0.147%	82,123	+21.912%
2025-03-27	13.5400	13.6600	13.5200	13.6200	+0.591%	51,921	+21.733%
2025-03-26	13.6400	13.6700	13.5400	13.5400	-0.660%	112,692	+22.452%
2025-03-25	13.5000	13.6400	13.5000	13.6300	+1.113%	88,109	+21.643%
2025-03-24	13.4500	13.5000	13.3950	13.4800	+0.597%	84,470	+22.997%
2025-03-21	13.4800	13.5700	13.2400	13.4000	-1.253%	286,994	+23.731%
2025-03-20	13.4200	13.5700	13.4100	13.5700	+0.593%	68,813	+22.181%
2025-03-19	13.4200	13.5800	13.4094	13.4900	-0.663%	87,481	+22.906%
2025-03-18	13.5400	13.6400	13.4600	13.5800	+0.742%	149,620	+22.091%
2025-03-17	13.3200	13.5200	13.3100	13.4800	+2.199%	143,225	+22.997%
2025-03-14	13.2000	13.2900	13.1723	13.1900	+0.841%	129,343	+25.701%
2025-03-13	13.2700	13.3000	13.0700	13.0800	-0.984%	91,192	+26.758%
2025-03-12	13.1400	13.3200	13.1000	13.2100	+0.994%	127,697	+25.511%
2025-03-11	13.3800	13.4400	13.0550	13.0800	-2.606%	173,122	+26.758%
2025-03-10	13.4900	13.5850	13.3200	13.4300	-0.519%	86,829	+23.455%
2025-03-07	13.3000	13.5300	13.2600	13.5000	+1.504%	116,695	+22.815%
2025-03-06	13.3000	13.4300	13.2300	13.3000	-0.672%	83,596	+24.662%
2025-03-05	13.5400	13.5800	13.2300	13.3900	-0.741%	152,490	+23.824%
2025-03-04	13.5700	13.6300	13.4700	13.4900	-1.461%	73,130	+22.906%
2025-03-03	13.8200	14.0100	13.6240	13.6900	-1.155%	115,691	+21.110%
2025-02-28	13.7000	13.9287	13.6500	13.8500	+1.689%	135,585	+19.711%
2025-02-27	13.5900	13.7295	13.5541	13.6200	+0.517%	89,308	+21.733%
2025-02-26	13.6700	13.7200	13.5000	13.5500	-0.805%	77,618	+22.362%
2025-02-25	13.6300	13.7400	13.5700	13.6600	+0.589%	122,879	+21.376%
2025-02-24	13.6200	13.7200	13.4600	13.5800	-0.367%	125,716	+22.091%
2025-02-21	13.7100	13.8113	13.5700	13.6300	-1.017%	91,769	+21.643%
2025-02-20	13.7600	13.8500	13.6900	13.7700	-0.217%	129,081	+20.407%

.dark-mode .s5pl0P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s5pl0P{ color: #333333; background-color: white; border: 2px solid #333333; }GAINGladstone Investment Corporationstock NASDAQ

GAIN
Gladstone Investment Corporation
stock NASDAQ