Free Trial

Gladstone Investment (GAIN) Stock Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free GAIN Stock Alerts
$14.19
+0.06 (+0.42%)
(As of 05:12 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Gladstone Investment Stock Price Performance

5 Day
Performance
+0.64%
1 Month
Performance
+1.22%
3 Month
Performance
-2.48%
6 Month
Performance
+6.64%
Year-To-Date
Performance
-0.14%
1 Year
Performance
+5.45%
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
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

GAIN Stock Chart for Friday, April, 26, 2024

GAIN Chart by TradingView

Gladstone Investment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Next Step of Their Control Is Here … (Ad)

Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.

4 simple steps to protect your privacy and money before it’s too late.
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
02/02/2024$14.09$14.08
-0.07%		$14.18$14.02183,179 shs$477.31 million
02/01/2024$14.41$14.09
-2.22%		$14.41$13.87328,348 shs$477.60 million
01/31/2024$14.69$14.41
-1.91%		$14.72$14.37317,382 shs$488.50 million
01/30/2024$14.73$14.69
-0.27%		$14.81$14.63171,864 shs$497.99 million
01/29/2024$14.49$14.73
+1.66%		$14.78$14.49255,223 shs$499.35 million
01/26/2024$14.46$14.49
+0.21%		$14.50$14.47121,832 shs$491.21 million
01/25/2024$14.45$14.46
+0.07%		$14.49$14.40132,376 shs$490.19 million

Related Companies:
This page (NASDAQ:GAIN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press