Free Trial

Gladstone Investment (GAIN) Stock Chart & Stock Price History

→ FW: 234x Gain (From Weiss Ratings) (Ad)
Free GAIN Stock Alerts
$14.30
+0.08 (+0.56%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Gladstone Investment Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+3.17%
3 Month
Performance
+2.00%
6 Month
Performance
-3.77%
Year-To-Date
Performance
+1.06%
1 Year
Performance
+5.54%
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

Ad Weiss Ratings
FW: 234x Gain
This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.
Click here.

GAIN Stock Chart for Sunday, May, 5, 2024

GAIN Chart by TradingView

Gladstone Investment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$14.22$14.30
+0.56%		$14.34$14.2549,733 shs$524.67 million
05/02/2024$14.24$14.22
-0.14%		$14.30$14.1749,799 shs$521.73 million
05/01/2024$14.30$14.24
-0.42%		$14.35$14.1988,105 shs$522.47 million
04/30/2024$14.20$14.30
+0.70%		$14.31$14.1587,693 shs$524.67 million
04/29/2024$14.19$14.20
+0.07%		$14.28$14.1772,310 shs$521.00 million
04/26/2024$14.13$14.19
+0.42%		$14.29$14.15104,389 shs$520.63 million
04/25/2024$14.14$14.13
-0.07%		$14.23$14.0775,259 shs$518.43 million
04/24/2024$14.22$14.14
-0.56%		$14.22$14.0953,425 shs$518.80 million
04/23/2024$14.21$14.22
+0.07%		$14.25$14.1781,983 shs$521.73 million
04/22/2024$14.04$14.21
+1.21%		$14.24$14.0092,980 shs$521.37 million
04/19/2024$13.96$14.04
+0.57%		$14.16$13.90111,030 shs$515.11 million
04/18/2024$13.95$13.96
+0.07%		$14.04$13.8178,876 shs$512.19 million
04/17/2024$13.81$13.95
+1.01%		$14.02$13.8786,426 shs$511.83 million
04/16/2024$13.87$13.81
-0.43%		$13.97$13.80101,533 shs$506.69 million
04/15/2024$13.93$13.87
-0.39%		$14.13$13.86102,974 shs$508.89 million
04/12/2024$14.05$13.93
-0.89%		$14.14$13.85112,124 shs$510.91 million
04/11/2024$14.12$14.05
-0.50%		$14.12$13.90124,707 shs$515.49 million
04/10/2024$13.94$14.12
+1.29%		$14.16$13.83155,586 shs$518.06 million
04/09/2024$13.85$13.94
+0.65%		$13.97$13.8364,958 shs$511.46 million
04/08/2024$13.86$13.85
-0.07%		$13.94$13.7881,114 shs$508.16 million
04/05/2024$13.78$13.86
+0.58%		$13.96$13.8080,968 shs$508.52 million
04/04/2024$13.92$13.78
-1.01%		$13.98$13.7598,192 shs$505.59 million
04/03/2024$13.84$13.92
+0.58%		$14.04$13.8786,684 shs$510.73 million
04/02/2024$14.03$13.84
-1.35%		$14.00$13.80156,972 shs$507.79 million
04/01/2024$14.23$14.03
-1.41%		$14.24$13.99140,595 shs$514.76 million
03/29/2024$14.23$14.23$14.38$14.19160,178 shs$522.10 million
03/28/2024$14.15$14.23
+0.57%		$14.38$14.19160,157 shs$522.10 million
03/27/2024$13.96$14.15
+1.36%		$14.20$14.00146,407 shs$519.16 million
03/26/2024$13.84$13.96
+0.87%		$13.98$13.8489,299 shs$512.19 million
03/25/2024$13.79$13.84
+0.36%		$13.96$13.76118,676 shs$507.79 million
03/22/2024$13.94$13.79
-1.08%		$13.96$13.75126,599 shs$505.96 million
03/21/2024$13.87$13.94
+0.50%		$13.97$13.7492,495 shs$511.46 million
03/20/2024$13.90$13.87
-0.22%		$13.93$13.7295,633 shs$508.88 million
03/19/2024$13.96$13.90
-0.43%		$14.01$13.85148,314 shs$509.99 million
03/18/2024$13.92$13.96
+0.29%		$14.08$13.8682,202 shs$512.19 million
03/15/2024$13.83$13.92
+0.65%		$13.99$13.87142,977 shs$510.71 million
03/14/2024$14.18$13.83
-2.47%		$14.24$13.82117,884 shs$507.42 million
03/13/2024$14.12$14.18
+0.42%		$14.27$14.0778,037 shs$520.26 million
03/12/2024$14.01$14.12
+0.79%		$14.13$13.9894,177 shs$518.06 million
03/11/2024$14.06$14.01
-0.36%		$14.15$13.94121,824 shs$514.03 million
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024$13.90$14.06
+1.15%		$14.12$13.92106,888 shs$515.86 million
03/07/2024$13.82$13.90
+0.58%		$13.99$13.76106,862 shs$509.99 million
03/06/2024$13.63$13.82
+1.39%		$13.83$13.5889,055 shs$507.06 million
03/05/2024$13.68$13.63
-0.37%		$13.76$13.6095,854 shs$500.09 million
03/04/2024$13.76$13.68
-0.58%		$13.81$13.60135,399 shs$501.92 million
03/01/2024$13.76$13.76$13.82$13.57147,100 shs$493.85 million
02/29/2024$13.88$13.76
-0.86%		$14.00$13.64214,014 shs$493.85 million
02/28/2024$14.21$13.88
-2.32%		$14.23$13.83163,807 shs$498.15 million
02/27/2024$14.20$14.21
+0.07%		$14.26$14.0899,173 shs$510.00 million
02/26/2024$14.28$14.20
-0.56%		$14.43$14.14105,737 shs$509.64 million
02/23/2024$14.36$14.28
-0.56%		$14.41$14.1499,229 shs$512.51 million
02/22/2024$14.64$14.36
-1.91%		$14.75$14.28732,247 shs$515.38 million
02/21/2024$14.17$14.64
+3.32%		$14.66$14.10672,465 shs$525.43 million
02/20/2024$14.50$14.17
-2.28%		$14.44$14.17161,509 shs$508.56 million
02/19/2024$14.50$14.50$14.51$14.07772,100 shs$520.41 million
02/16/2024$14.24$14.50
+1.83%		$14.51$14.07771,969 shs$520.41 million
02/15/2024$13.85$14.24
+2.82%		$14.29$13.83465,067 shs$511.07 million
02/14/2024$13.72$13.85
+0.95%		$13.89$13.71152,183 shs$497.08 million
02/13/2024$13.97$13.72
-1.79%		$14.00$13.70169,439 shs$492.41 million
02/12/2024$13.87$13.97
+0.72%		$14.04$13.85154,880 shs$501.38 million
02/09/2024$13.62$13.87
+1.84%		$13.93$13.66224,381 shs$497.79 million
02/08/2024$13.48$13.62
+1.04%		$13.63$13.45167,144 shs$461.72 million
02/07/2024$13.96$13.48
-3.44%		$13.98$13.30413,814 shs$456.97 million
02/06/2024$14.02$13.96
-0.43%		$14.04$13.83122,380 shs$473.24 million
02/05/2024$14.08$14.02
-0.43%		$14.04$13.83146,554 shs$475.28 million

Related Companies:
This page (NASDAQ:GAIN) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith