The highest closing price for Gladstone Investment (GAIN) last month was $15.65, on October 1. It was down 1.7% for the month. The latest price is $15.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2026 | $15.29 | $15.38 | $15.09 | $15.16 | 191,174 |
October 29 2026 | $15.18 | $15.30 | $15.10 | $15.27 | 136,102 |
October 28 2026 | $14.95 | $15.12 | $14.87 | $15.08 | 186,159 |
October 27 2026 | $14.73 | $14.96 | $14.62 | $14.93 | 127,141 |
October 26 2026 | $14.72 | $14.74 | $14.58 | $14.63 | 133,672 |
October 23 2026 | $14.56 | $14.71 | $14.46 | $14.68 | 208,746 |
October 22 2026 | $14.60 | $14.87 | $14.59 | $14.70 | 188,799 |
October 21 2026 | $14.78 | $14.78 | $14.59 | $14.66 | 102,811 |
October 20 2026 | $14.76 | $14.91 | $14.68 | $14.76 | 131,017 |
October 19 2026 | $14.95 | $14.95 | $14.72 | $14.77 | 156,341 |
October 16 2026 | $15.29 | $15.32 | $14.96 | $14.97 | 117,515 |
October 15 2026 | $15.13 | $15.39 | $15.13 | $15.24 | 142,567 |
October 14 2026 | $15.24 | $15.24 | $15.02 | $15.06 | 149,863 |
October 13 2026 | $15.28 | $15.37 | $15.16 | $15.24 | 186,353 |
October 12 2026 | $15.14 | $15.33 | $15.13 | $15.27 | 101,153 |
October 09 2026 | $15.32 | $15.36 | $15.14 | $15.17 | 102,936 |
October 08 2026 | $15.13 | $15.37 | $15.09 | $15.30 | 170,889 |
October 07 2026 | $15.27 | $15.27 | $15.02 | $15.21 | 140,924 |
October 06 2026 | $15.44 | $15.50 | $15.30 | $15.32 | 132,647 |
October 05 2026 | $15.63 | $15.80 | $15.43 | $15.46 | 98,504 |
October 02 2026 | $15.83 | $15.90 | $15.50 | $15.58 | 100,199 |
October 01 2026 | $15.43 | $15.67 | $15.43 | $15.65 | 114,424 |
Daily pricing data for Gladstone Investment dates back to 6/23/2005, and may be incomplete.