The average closing price for Gladstone Investment (GAIN) last year was $12.76. It was up 17.2% for the year. The latest price is $16.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $13.39 | $13.56 | $13.37 | $13.52 | 168,400 |
December 30 2025 | $13.27 | $13.44 | $13.26 | $13.40 | 146,200 |
December 29 2025 | $13.45 | $13.48 | $13.26 | $13.29 | 136,600 |
December 26 2025 | $13.28 | $13.43 | $13.28 | $13.43 | 103,100 |
December 24 2025 | $13.13 | $13.29 | $13.13 | $13.24 | 76,700 |
December 23 2025 | $13.28 | $13.43 | $13.13 | $13.13 | 160,800 |
December 22 2025 | $13.36 | $13.40 | $13.22 | $13.30 | 205,300 |
December 19 2025 | $13.49 | $13.49 | $13.30 | $13.36 | 254,800 |
December 18 2025 | $13.46 | $13.50 | $13.40 | $13.47 | 177,200 |
December 17 2025 | $13.49 | $13.50 | $13.40 | $13.42 | 204,400 |
December 16 2025 | $13.41 | $13.48 | $13.37 | $13.45 | 102,000 |
December 15 2025 | $13.48 | $13.48 | $13.28 | $13.37 | 141,000 |
December 12 2025 | $13.41 | $13.51 | $13.38 | $13.43 | 114,300 |
December 11 2025 | $13.52 | $13.52 | $13.38 | $13.42 | 130,800 |
December 10 2025 | $13.49 | $13.54 | $13.45 | $13.49 | 116,500 |
December 09 2025 | $13.39 | $13.50 | $13.39 | $13.45 | 156,600 |
December 08 2025 | $13.39 | $13.52 | $13.38 | $13.40 | 135,300 |
December 05 2025 | $13.44 | $13.52 | $13.40 | $13.42 | 106,800 |
December 04 2025 | $13.42 | $13.49 | $13.35 | $13.44 | 128,100 |
December 03 2025 | $13.49 | $13.49 | $13.35 | $13.42 | 102,200 |
December 02 2025 | $13.42 | $13.51 | $13.31 | $13.49 | 178,700 |
December 01 2025 | $13.44 | $13.45 | $13.34 | $13.37 | 119,500 |
November 28 2025 | $13.50 | $13.50 | $13.41 | $13.49 | 82,700 |
November 26 2025 | $13.47 | $13.51 | $13.40 | $13.44 | 164,800 |
November 25 2025 | $13.44 | $13.46 | $13.33 | $13.46 | 161,700 |
Daily pricing data for Gladstone Investment dates back to 6/23/2005, and may be incomplete.