Gladstone Investment (GAIN) Stock Chart & Stock Price History → Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (From Paradigm Press) (Ad) Free GAIN Stock Alerts $14.27 +0.16 (+1.13%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Gladstone Investment Stock Price Performance5 Day Performance+1.71%1 Month Performance-0.35%3 Month Performance+2.66%6 Month Performance+1.13%Year-To-Date Performance+0.85%1 Year Performance+9.26% Receive GAIN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Gladstone Investment and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressTime is Running Out - June 25th Deadline Approaching!Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.That will slam shut June 25. GAIN Stock Chart for Saturday, June, 8, 2024 GAIN Chart by TradingView Gladstone Investment Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$14.11$14.27+1.13%$14.32$14.10109,602 shs$523.57 million06/06/2024$14.13$14.11-0.14%$14.20$14.00110,655 shs$517.70 million06/05/2024$13.95$14.13+1.29%$14.13$13.8793,567 shs$518.43 million06/04/2024$14.11$13.95-1.13%$14.10$13.9281,758 shs$511.83 million06/03/2024$14.03$14.11+0.57%$14.17$14.0195,041 shs$517.70 million05/31/2024$13.95$14.03+0.57%$14.12$13.87117,362 shs$514.76 million Get the Latest News and Ratings for GAIN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gladstone Investment and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$13.88$13.95+0.50%$14.05$13.8992,100 shs$511.83 million05/29/2024$13.88$13.88$13.90$13.7644,303 shs$509.26 million05/28/2024$13.87$13.88+0.07%$13.94$13.75106,011 shs$509.26 million05/27/2024$13.87$13.87$13.96$13.75120,000 shs$508.88 million05/24/2024$13.71$13.87+1.17%$13.96$13.76119,990 shs$508.89 million05/23/2024$13.94$13.71-1.65%$14.03$13.67122,526 shs$503.02 million05/22/2024$14.06$13.94-0.85%$14.05$13.81172,555 shs$511.46 million05/21/2024$14.17$14.06-0.78%$14.20$14.0378,298 shs$515.86 million05/20/2024$14.12$14.17+0.35%$14.19$14.0895,818 shs$519.90 million05/17/2024$14.19$14.12-0.49%$14.16$14.0971,356 shs$518.06 million05/16/2024$14.21$14.19-0.14%$14.20$14.1267,508 shs$520.63 million05/15/2024$14.34$14.21-0.91%$14.40$14.21113,498 shs$521.37 million05/14/2024$14.27$14.34+0.49%$14.36$14.2254,676 shs$526.14 million05/13/2024$14.22$14.27+0.35%$14.44$14.2498,849 shs$523.55 million05/10/2024$14.09$14.22+0.92%$14.24$14.0993,459 shs$521.72 million05/09/2024$14.16$14.09-0.49%$14.55$14.06169,377 shs$516.95 million05/08/2024$14.32$14.16-1.12%$14.39$14.1675,370 shs$519.52 million05/07/2024$14.32$14.32$14.39$14.23101,195 shs$525.40 million05/06/2024$14.30$14.32+0.14%$14.36$14.1980,573 shs$525.40 million05/03/2024$14.22$14.30+0.56%$14.34$14.2549,733 shs$524.67 million05/02/2024$14.24$14.22-0.14%$14.30$14.1749,799 shs$521.73 million05/01/2024$14.30$14.24-0.42%$14.35$14.1988,105 shs$522.47 million04/30/2024$14.20$14.30+0.70%$14.31$14.1587,693 shs$524.67 million04/29/2024$14.19$14.20+0.07%$14.28$14.1772,310 shs$521.00 million04/26/2024$14.13$14.19+0.42%$14.29$14.15104,389 shs$520.63 million04/25/2024$14.14$14.13-0.07%$14.23$14.0775,259 shs$518.43 million04/24/2024$14.22$14.14-0.56%$14.22$14.0953,425 shs$518.80 million04/23/2024$14.21$14.22+0.07%$14.25$14.1781,983 shs$521.73 million04/22/2024$14.04$14.21+1.21%$14.24$14.0092,980 shs$521.37 million04/19/2024$13.96$14.04+0.57%$14.16$13.90111,030 shs$515.11 million04/18/2024$13.95$13.96+0.07%$14.04$13.8178,876 shs$512.19 million04/17/2024$13.81$13.95+1.01%$14.02$13.8786,426 shs$511.83 million04/16/2024$13.87$13.81-0.43%$13.97$13.80101,533 shs$506.69 million04/15/2024$13.93$13.87-0.39%$14.13$13.86102,974 shs$508.89 millionSecret energy grid to power millions of homes (Ad)This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.Click here to get all the details.04/12/2024$14.05$13.93-0.89%$14.14$13.85112,124 shs$510.91 million04/11/2024$14.12$14.05-0.50%$14.12$13.90124,707 shs$515.49 million04/10/2024$13.94$14.12+1.29%$14.16$13.83155,586 shs$518.06 million04/09/2024$13.85$13.94+0.65%$13.97$13.8364,958 shs$511.46 million04/08/2024$13.86$13.85-0.07%$13.94$13.7881,114 shs$508.16 million04/05/2024$13.78$13.86+0.58%$13.96$13.8080,968 shs$508.52 million04/04/2024$13.92$13.78-1.01%$13.98$13.7598,192 shs$505.59 million04/03/2024$13.84$13.92+0.58%$14.04$13.8786,684 shs$510.73 million04/02/2024$14.03$13.84-1.35%$14.00$13.80156,972 shs$507.79 million04/01/2024$14.23$14.03-1.41%$14.24$13.99140,595 shs$514.76 million03/29/2024$14.23$14.23$14.38$14.19160,178 shs$522.10 million03/28/2024$14.15$14.23+0.57%$14.38$14.19160,157 shs$522.10 million03/27/2024$13.96$14.15+1.36%$14.20$14.00146,407 shs$519.16 million03/26/2024$13.84$13.96+0.87%$13.98$13.8489,299 shs$512.19 million03/25/2024$13.79$13.84+0.36%$13.96$13.76118,676 shs$507.79 million03/22/2024$13.94$13.79-1.08%$13.96$13.75126,599 shs$505.96 million03/21/2024$13.87$13.94+0.50%$13.97$13.7492,495 shs$511.46 million03/20/2024$13.90$13.87-0.22%$13.93$13.7295,633 shs$508.88 million03/19/2024$13.96$13.90-0.43%$14.01$13.85148,314 shs$509.99 million03/18/2024$13.92$13.96+0.29%$14.08$13.8682,202 shs$512.19 million03/15/2024$13.83$13.92+0.65%$13.99$13.87142,977 shs$510.71 million03/14/2024$14.18$13.83-2.47%$14.24$13.82117,884 shs$507.42 million03/13/2024$14.12$14.18+0.42%$14.27$14.0778,037 shs$520.26 million03/12/2024$14.01$14.12+0.79%$14.13$13.9894,177 shs$518.06 million03/11/2024$14.06$14.01-0.36%$14.15$13.94121,824 shs$514.03 million03/08/2024$13.90$14.06+1.15%$14.12$13.92106,888 shs$515.86 million03/07/2024$13.82$13.90+0.58%$13.99$13.76106,862 shs$509.99 million03/06/2024$13.63$13.82+1.39%$13.83$13.5889,055 shs$507.06 million Related Companies: Oaktree Specialty Lending Stock Price Chart Virtus Investment Partners Stock Price Chart Capital Southwest Stock Price Chart BlackRock TCP Capital Stock Price Chart SLR Investment Stock Price Chart Fidus Investment Stock Price Chart PennantPark Investment Stock Price Chart Gladstone Capital Stock Price Chart Horizon Technology Finance Stock Price Chart Diamond Hill Investment Group Stock Price Chart Receive GAIN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gladstone Investment and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GAIN) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI Hell Will Break Loose [June 30, 2024] …On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...Banyan Hill Publishing | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gladstone Investment Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Gladstone Investment With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.