GAIN - GLADSTONE INVESTMENT CORPORATION\DE
13.74
-0.090 -0.655%
Share volume: 186,674
Last Updated: 03-03-2026
Financial Services/Diversified Investments:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$13.83
-0.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $13.71 | $13.71 | $13.88 | $13.88 | $13.65 | $13.65 | $13.74 | $13.74 | 186,674 | $186,674.00 |
| 03-02-2026 | $13.59 | $13.59 | $13.95 | $13.95 | $13.47 | $13.47 | $13.83 | $13.83 | 267,859 | $267,859.00 |
| 02-27-2026 | $13.95 | $13.95 | $14.14 | $14.14 | $13.67 | $13.67 | $13.69 | $13.69 | 330,773 | $330,773.00 |
| 02-26-2026 | $14.11 | $14.11 | $14.12 | $14.12 | $13.89 | $13.89 | $14.03 | $14.03 | 223,647 | $223,647.00 |
| 02-25-2026 | $13.93 | $13.93 | $14.15 | $14.15 | $13.80 | $13.80 | $14.13 | $14.13 | 145,293 | $145,293.00 |
| 02-24-2026 | $13.80 | $13.80 | $13.89 | $13.89 | $13.76 | $13.76 | $13.87 | $13.87 | 171,047 | $171,047.00 |
| 02-23-2026 | $13.83 | $13.83 | $13.94 | $13.94 | $13.75 | $13.75 | $13.83 | $13.83 | 177,102 | $177,102.00 |
| 02-20-2026 | $13.78 | $13.78 | $13.82 | $13.82 | $13.64 | $13.64 | $13.82 | $13.82 | 164,385 | $164,385.00 |
| 02-19-2026 | $13.90 | $13.90 | $13.90 | $13.90 | $13.71 | $13.71 | $13.79 | $13.79 | 148,051 | $148,051.00 |
| 02-18-2026 | $13.80 | $13.80 | $13.93 | $13.93 | $13.73 | $13.73 | $13.88 | $13.88 | 142,197 | $142,197.00 |