Free Trial

Gladstone Investment (GAIN) Stock Chart & Stock Price History

Gladstone Investment logo
$13.77 -0.22 (-1.57%)
Closing price 04:00 PM Eastern
Extended Trading
$13.82 +0.05 (+0.36%)
As of 07:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Gladstone Investment Stock Price Performance

5 Day
Performance
+0.07%
1 Month
Performance
+10.88%
3 Month
Performance
+1.25%
6 Month
Performance
+2.69%
Year-To-Date
Performance
+3.85%
1 Year
Performance
-3.78%
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.

GAIN Stock Chart for Monday, May, 5, 2025

Gladstone Investment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$13.62$13.99
+2.72%
$14.00$13.68116,983 shs$515.35 million
05/01/2025$13.75$13.62
-0.95%
$13.92$13.55101,440 shs$501.72 million
04/30/2025$13.90$13.75
-1.08%
$13.90$13.67129,364 shs$506.51 million
04/29/2025$13.95$13.90
-0.36%
$14.03$13.81104,068 shs$512.03 million
04/28/2025$13.97$13.95
-0.14%
$14.07$13.8072,772 shs$513.88 million
04/25/2025$13.89$13.97
+0.58%
$13.98$13.7784,576 shs$514.61 million
04/24/2025$13.63$13.89
+1.91%
$13.93$13.59102,639 shs$511.67 million
04/23/2025$13.44$13.63
+1.41%
$13.70$13.5079,824 shs$502.09 million
04/22/2025$13.55$13.44
-0.81%
$13.73$13.25127,267 shs$495.09 million
04/21/2025$13.89$13.55
-2.45%
$13.80$13.43133,033 shs$499.14 million
04/18/2025$13.89$13.89$14.03$13.78151,052 shs$511.67 million
04/17/2025$13.69$13.89
+1.46%
$14.03$13.78151,052 shs$511.67 million
04/16/2025$13.71$13.69
-0.15%
$13.78$13.47115,030 shs$504.30 million
04/15/2025$13.46$13.71
+1.86%
$13.78$13.31176,648 shs$505.04 million
04/14/2025$13.25$13.46
+1.58%
$13.60$13.16144,819 shs$495.83 million
04/11/2025$12.70$13.25
+4.33%
$13.26$12.63159,160 shs$488.09 million
04/10/2025$13.06$12.70
-2.76%
$13.09$12.39185,379 shs$467.83 million
04/09/2025$11.77$13.06
+10.96%
$13.15$11.65313,652 shs$481.09 million
04/09/2025$11.77$13.06
+10.96%
$13.15$11.65313,652 shs$481.09 million
04/08/2025$11.90$11.77
-1.09%
$12.49$11.65220,296 shs$433.57 million
04/08/2025$11.90$11.77
-1.09%
$12.49$11.65220,296 shs$433.57 million
04/07/2025$12.41$11.90
-4.11%
$12.40$11.42328,778 shs$438.36 million
04/04/2025$13.30$12.41
-6.69%
$13.16$12.33307,118 shs$457.15 million

This page (NASDAQ:GAIN) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners