The highest closing price for Gladstone Investment (GAIN) all-time was $14.55, on June 2. The latest price is $14.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $13.79 | $14.57 | $13.66 | $14.33 | 1,180,954 |
July 2025 | $14.20 | $14.31 | $13.82 | $13.89 | 3,193,100 |
June 2025 | $14.31 | $14.63 | $13.73 | $14.19 | 3,744,900 |
May 2025 | $13.04 | $14.54 | $12.85 | $14.35 | 2,900,200 |
April 2025 | $12.60 | $13.34 | $10.77 | $13.04 | 3,310,500 |
March 2025 | $12.95 | $13.13 | $12.24 | $12.60 | 2,475,700 |
February 2025 | $12.36 | $13.06 | $12.32 | $12.98 | 2,131,700 |
January 2025 | $12.26 | $12.66 | $11.62 | $12.59 | 2,493,400 |
December 2024 | $12.49 | $12.82 | $11.87 | $12.27 | 2,678,900 |
November 2024 | $12.54 | $12.80 | $11.94 | $12.58 | 2,618,200 |
October 2024 | $12.57 | $13.08 | $12.10 | $12.48 | 4,242,100 |
September 2024 | $11.13 | $12.64 | $10.74 | $12.53 | 3,725,200 |
August 2024 | $11.89 | $12.05 | $10.72 | $11.13 | 3,618,700 |
July 2024 | $11.96 | $12.22 | $11.86 | $12.01 | 1,908,100 |
June 2024 | $11.92 | $12.21 | $11.64 | $11.91 | 2,090,800 |
May 2024 | $11.95 | $12.26 | $11.58 | $11.88 | 2,063,200 |
April 2024 | $11.93 | $12.05 | $11.52 | $12.05 | 2,151,800 |
March 2024 | $11.51 | $12.04 | $11.30 | $11.92 | 2,297,300 |
February 2024 | $11.93 | $12.28 | $11.01 | $11.46 | 5,559,500 |
January 2024 | $11.69 | $12.32 | $11.57 | $11.93 | 3,754,900 |
December 2023 | $11.08 | $11.90 | $10.96 | $11.65 | 4,455,800 |
November 2023 | $10.23 | $11.41 | $10.17 | $11.05 | 4,219,000 |
October 2023 | $9.61 | $10.40 | $9.15 | $10.17 | 2,847,200 |
September 2023 | $9.56 | $9.85 | $9.38 | $9.61 | 1,810,900 |
August 2023 | $10.08 | $10.22 | $9.23 | $9.55 | 2,530,400 |
Daily pricing data for Gladstone Investment dates back to 6/23/2005, and may be incomplete.
