GAIN
Gladstone Investment Corporation NMS · GAIN
$16.30
-0.24
(-1.45%)
Neutral · +0.53σ
Price alert —
Loading…
Sign in to get a one-time email the moment GAIN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $16.51 | $16.56 | $16.27 | $16.30 | 0.2M |
| 2026-07-21 | $16.46 | $16.71 | $16.36 | $16.54 | 0.2M |
| 2026-07-20 | $16.58 | $16.64 | $16.17 | $16.41 | 0.2M |
| 2026-07-17 | $16.80 | $16.92 | $16.49 | $16.54 | 0.1M |
| 2026-07-16 | $16.58 | $16.88 | $16.38 | $16.84 | 0.2M |
| 2026-07-15 | $16.55 | $16.78 | $16.55 | $16.57 | 0.2M |
| 2026-07-14 | $16.44 | $16.57 | $16.36 | $16.52 | 0.2M |
| 2026-07-13 | $16.41 | $16.68 | $16.35 | $16.44 | 0.3M |
| 2026-07-10 | $16.43 | $16.74 | $16.42 | $16.46 | 0.2M |
| 2026-07-09 | $16.35 | $16.45 | $16.11 | $16.35 | 0.3M |
| 2026-07-08 | $16.25 | $16.39 | $15.87 | $16.36 | 0.5M |
| 2026-07-07 | $15.69 | $15.83 | $15.57 | $15.64 | 0.1M |
| 2026-07-06 | $15.60 | $15.76 | $15.52 | $15.60 | 0.2M |
| 2026-07-02 | $15.75 | $15.83 | $15.47 | $15.56 | 0.1M |
| 2026-07-01 | $15.36 | $15.75 | $15.36 | $15.67 | 0.2M |
| 2026-06-30 | $15.38 | $15.59 | $15.36 | $15.46 | 0.2M |
| 2026-06-29 | $15.25 | $15.39 | $15.20 | $15.38 | 0.2M |
| 2026-06-26 | $14.91 | $15.20 | $14.91 | $15.16 | 0.2M |
| 2026-06-25 | $14.75 | $14.93 | $14.73 | $14.90 | 0.2M |
| 2026-06-24 | $14.88 | $14.92 | $14.66 | $14.73 | 0.2M |
| 2026-06-23 | $14.52 | $14.94 | $14.51 | $14.88 | 0.2M |
| 2026-06-22 | $14.78 | $14.93 | $14.70 | $14.76 | 0.2M |
| 2026-06-18 | $14.99 | $14.99 | $14.66 | $14.78 | 0.5M |
| 2026-06-17 | $15.16 | $15.31 | $14.82 | $14.86 | 0.2M |
| 2026-06-16 | $15.35 | $15.40 | $15.15 | $15.19 | 0.2M |
| 2026-06-15 | $15.45 | $15.60 | $15.28 | $15.32 | 0.2M |
| 2026-06-12 | $15.32 | $15.62 | $15.21 | $15.37 | 0.2M |
| 2026-06-11 | $15.40 | $15.50 | $15.30 | $15.32 | 0.2M |
| 2026-06-10 | $15.37 | $15.55 | $15.30 | $15.38 | 0.2M |
| 2026-06-09 | $15.18 | $15.39 | $15.18 | $15.32 | 0.2M |
| 2026-06-08 | $15.35 | $15.53 | $15.03 | $15.18 | 0.4M |
| 2026-06-05 | $15.81 | $15.88 | $15.19 | $15.35 | 0.2M |
| 2026-06-04 | $15.56 | $15.91 | $15.56 | $15.81 | 0.2M |
| 2026-06-03 | $15.95 | $15.95 | $15.52 | $15.56 | 0.2M |
| 2026-06-02 | $15.81 | $16.06 | $15.81 | $16.01 | 0.2M |
| 2026-06-01 | $15.75 | $16.05 | $15.52 | $15.90 | 0.3M |
| 2026-05-29 | $15.85 | $16.05 | $15.76 | $15.80 | 0.2M |
| 2026-05-28 | $15.96 | $16.20 | $15.80 | $15.82 | 0.4M |
| 2026-05-27 | $15.79 | $16.03 | $15.79 | $15.96 | 0.2M |
| 2026-05-26 | $15.95 | $16.14 | $15.74 | $15.85 | 0.2M |
| 2026-05-22 | $16.44 | $16.52 | $15.88 | $15.90 | 0.2M |
| 2026-05-21 | $16.22 | $16.55 | $16.10 | $16.44 | 0.2M |
| 2026-05-20 | $16.14 | $16.37 | $15.99 | $16.21 | 0.3M |
| 2026-05-19 | $16.24 | $16.46 | $16.01 | $16.19 | 0.3M |
| 2026-05-18 | $16.40 | $16.50 | $16.12 | $16.33 | 0.3M |
| 2026-05-15 | $16.59 | $16.61 | $16.22 | $16.41 | 0.3M |
| 2026-05-14 | $16.04 | $17.00 | $16.02 | $16.58 | 0.7M |
| 2026-05-13 | $17.00 | $17.09 | $14.62 | $15.74 | 2.3M |
| 2026-05-12 | $16.50 | $16.97 | $16.46 | $16.92 | 0.5M |
| 2026-05-11 | $16.68 | $16.69 | $16.49 | $16.49 | 0.3M |
| 2026-05-08 | $16.64 | $16.69 | $16.34 | $16.66 | 0.2M |
| 2026-05-07 | $16.73 | $16.73 | $16.16 | $16.51 | 0.3M |
| 2026-05-06 | $17.05 | $17.14 | $16.61 | $16.71 | 0.5M |
| 2026-05-05 | $16.82 | $17.04 | $16.54 | $17.00 | 0.3M |
| 2026-05-04 | $16.73 | $16.88 | $16.59 | $16.83 | 0.3M |
| 2026-05-01 | $16.60 | $16.88 | $16.51 | $16.82 | 0.4M |
| 2026-04-30 | $16.30 | $16.70 | $16.30 | $16.61 | 0.3M |
| 2026-04-29 | $16.22 | $16.33 | $16.13 | $16.32 | 0.3M |
| 2026-04-28 | $16.33 | $16.50 | $15.78 | $16.22 | 0.4M |
| 2026-04-27 | $16.25 | $16.94 | $16.25 | $16.43 | 0.6M |
| 2026-04-24 | $16.15 | $16.35 | $15.99 | $16.28 | 0.3M |
| 2026-04-23 | $16.35 | $16.39 | $16.16 | $16.25 | 0.4M |
| 2026-04-22 | $16.02 | $16.54 | $15.95 | $16.39 | 0.6M |
| 2026-04-21 | $15.88 | $16.06 | $15.79 | $15.95 | 0.3M |
| 2026-04-20 | $15.74 | $15.99 | $15.74 | $15.89 | 0.4M |
| 2026-04-17 | $15.52 | $16.00 | $15.47 | $15.94 | 0.6M |
| 2026-04-16 | $15.35 | $15.56 | $15.27 | $15.50 | 0.4M |
| 2026-04-15 | $15.19 | $15.43 | $15.12 | $15.36 | 0.4M |
| 2026-04-14 | $15.00 | $15.20 | $15.00 | $15.14 | 0.3M |
| 2026-04-13 | $14.60 | $15.04 | $14.60 | $15.01 | 0.3M |
| 2026-04-10 | $14.55 | $14.71 | $14.46 | $14.67 | 0.2M |
| 2026-04-09 | $14.75 | $14.81 | $14.53 | $14.53 | 0.2M |
| 2026-04-08 | $14.90 | $14.95 | $14.66 | $14.73 | 0.3M |
| 2026-04-07 | $14.60 | $14.75 | $14.54 | $14.66 | 0.3M |
| 2026-04-06 | $14.34 | $14.67 | $14.34 | $14.64 | 0.2M |
| 2026-04-02 | $14.16 | $14.44 | $14.14 | $14.38 | 0.2M |
| 2026-04-01 | $14.22 | $14.37 | $13.99 | $14.34 | 0.2M |
| 2026-03-31 | $14.26 | $14.33 | $14.05 | $14.20 | 0.3M |
| 2026-03-30 | $13.84 | $14.19 | $13.84 | $14.15 | 0.4M |
| 2026-03-27 | $14.17 | $14.25 | $13.81 | $13.81 | 0.5M |
| 2026-03-26 | $14.33 | $14.52 | $14.19 | $14.23 | 0.3M |
| 2026-03-25 | $14.13 | $14.37 | $14.09 | $14.34 | 0.3M |
| 2026-03-24 | $14.11 | $14.30 | $14.06 | $14.06 | 0.4M |
| 2026-03-23 | $13.89 | $14.33 | $13.75 | $14.25 | 0.5M |
| 2026-03-20 | $14.46 | $14.50 | $14.04 | $14.05 | 0.8M |
| 2026-03-19 | $14.35 | $14.47 | $14.26 | $14.42 | 0.4M |
| 2026-03-18 | $14.27 | $14.54 | $14.26 | $14.46 | 0.5M |
| 2026-03-17 | $14.04 | $14.38 | $14.04 | $14.35 | 0.6M |
| 2026-03-16 | $14.05 | $14.10 | $13.87 | $13.97 | 0.5M |
| 2026-03-13 | $14.20 | $14.45 | $13.98 | $14.02 | 0.8M |
| 2026-03-12 | $13.57 | $14.28 | $13.38 | $14.05 | 1.6M |
| 2026-03-11 | $13.59 | $13.72 | $13.54 | $13.65 | 0.2M |
| 2026-03-10 | $13.46 | $13.66 | $13.36 | $13.60 | 0.3M |
| 2026-03-09 | $13.42 | $13.51 | $13.11 | $13.48 | 0.3M |
| 2026-03-06 | $13.65 | $13.65 | $13.46 | $13.50 | 0.3M |
| 2026-03-05 | $13.72 | $13.92 | $13.69 | $13.71 | 0.2M |
| 2026-03-04 | $13.71 | $13.91 | $13.68 | $13.80 | 0.2M |
| 2026-03-03 | $13.71 | $13.88 | $13.65 | $13.74 | 0.2M |
| 2026-03-02 | $13.59 | $13.95 | $13.47 | $13.83 | 0.3M |
| 2026-02-27 | $13.95 | $14.14 | $13.67 | $13.69 | 0.3M |
| 2026-02-26 | $14.11 | $14.12 | $13.89 | $14.03 | 0.2M |
| 2026-02-25 | $13.93 | $14.15 | $13.80 | $14.13 | 0.1M |
| 2026-02-24 | $13.80 | $13.89 | $13.76 | $13.87 | 0.2M |
| 2026-02-23 | $13.83 | $13.94 | $13.75 | $13.83 | 0.2M |
| 2026-02-20 | $13.78 | $13.82 | $13.64 | $13.82 | 0.2M |
| 2026-02-19 | $13.90 | $13.90 | $13.71 | $13.79 | 0.1M |
| 2026-02-18 | $13.80 | $13.93 | $13.73 | $13.88 | 0.1M |
| 2026-02-17 | $13.98 | $13.98 | $13.78 | $13.85 | 0.2M |
| 2026-02-13 | $13.99 | $14.03 | $13.80 | $13.98 | 0.2M |
| 2026-02-12 | $14.02 | $14.10 | $13.89 | $13.92 | 0.1M |
| 2026-02-11 | $13.95 | $14.03 | $13.80 | $13.96 | 0.2M |
| 2026-02-10 | $13.93 | $13.97 | $13.82 | $13.92 | 0.1M |
| 2026-02-09 | $13.87 | $13.97 | $13.78 | $13.94 | 0.1M |
| 2026-02-06 | $13.89 | $13.95 | $13.81 | $13.89 | 0.2M |
| 2026-02-05 | $13.96 | $13.97 | $13.71 | $13.86 | 0.3M |
| 2026-02-04 | $13.90 | $14.29 | $13.81 | $14.04 | 0.5M |
| 2026-02-03 | $13.85 | $13.90 | $13.60 | $13.74 | 0.2M |
| 2026-02-02 | $13.80 | $13.90 | $13.61 | $13.85 | 0.2M |
| 2026-01-30 | $13.93 | $13.98 | $13.77 | $13.83 | 0.1M |
| 2026-01-29 | $13.89 | $13.95 | $13.80 | $13.93 | 0.1M |
| 2026-01-28 | $13.93 | $13.99 | $13.83 | $13.83 | 0.1M |
| 2026-01-27 | $13.77 | $13.95 | $13.75 | $13.92 | 0.1M |
| 2026-01-26 | $13.80 | $13.83 | $13.56 | $13.78 | 0.2M |
| 2026-01-23 | $13.82 | $13.90 | $13.70 | $13.80 | 0.2M |