The highest closing price for Gladstone Investment (GAIN) all-time was $14.22, on June 2. The latest price is $13.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $13.97 | $14.07 | $13.80 | $13.98 | 1,531,849 |
November 2025 | $13.81 | $14.04 | $13.48 | $14.02 | 2,228,300 |
October 2025 | $13.58 | $14.07 | $13.01 | $13.74 | 3,525,100 |
September 2025 | $13.85 | $14.15 | $13.54 | $13.66 | 3,877,500 |
August 2025 | $13.48 | $14.24 | $13.35 | $13.93 | 2,715,500 |
July 2025 | $13.88 | $13.98 | $13.51 | $13.58 | 3,193,100 |
June 2025 | $13.99 | $14.30 | $13.42 | $13.87 | 3,744,900 |
May 2025 | $12.75 | $14.21 | $12.56 | $14.03 | 2,900,200 |
April 2025 | $12.31 | $13.04 | $10.52 | $12.75 | 3,310,500 |
March 2025 | $12.66 | $12.83 | $11.96 | $12.31 | 2,475,700 |
February 2025 | $12.08 | $12.76 | $12.04 | $12.69 | 2,131,700 |
January 2025 | $11.99 | $12.38 | $11.35 | $12.31 | 2,493,400 |
December 2024 | $12.21 | $12.53 | $11.60 | $12.00 | 2,678,900 |
November 2024 | $12.26 | $12.51 | $11.67 | $12.29 | 2,618,200 |
October 2024 | $12.29 | $12.78 | $11.82 | $12.20 | 4,242,100 |
September 2024 | $10.88 | $12.36 | $10.50 | $12.25 | 3,725,200 |
August 2024 | $11.62 | $11.78 | $10.48 | $10.88 | 3,618,700 |
July 2024 | $11.69 | $11.94 | $11.59 | $11.74 | 1,908,100 |
June 2024 | $11.65 | $11.93 | $11.37 | $11.64 | 2,090,800 |
May 2024 | $11.68 | $11.98 | $11.32 | $11.62 | 2,063,200 |
April 2024 | $11.66 | $11.78 | $11.26 | $11.77 | 2,151,800 |
March 2024 | $11.25 | $11.77 | $11.04 | $11.65 | 2,297,300 |
February 2024 | $11.66 | $12.00 | $10.76 | $11.20 | 5,559,500 |
January 2024 | $11.43 | $12.04 | $11.31 | $11.66 | 3,754,900 |
December 2023 | $10.83 | $11.63 | $10.71 | $11.39 | 4,455,800 |
Daily pricing data for Gladstone Investment dates back to 6/23/2005, and may be incomplete.
