GAIN - GLADSTONE INVESTMENT CORPORATION\DE
13.5
-0.210 -1.556%
Share volume: 277,225
Last Updated: 03-06-2026
Financial Services/Diversified Investments:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$13.71
-0.21
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $13.65 | $13.65 | $13.65 | $13.65 | $13.46 | $13.46 | $13.50 | $13.50 | 277,225 | $277,217.00 |
| 03-05-2026 | $13.72 | $13.72 | $13.92 | $13.92 | $13.69 | $13.69 | $13.71 | $13.71 | 175,598 | $175,598.00 |
| 03-04-2026 | $13.71 | $13.71 | $13.91 | $13.91 | $13.68 | $13.68 | $13.80 | $13.80 | 191,395 | $191,395.00 |
| 03-03-2026 | $13.71 | $13.71 | $13.88 | $13.88 | $13.65 | $13.65 | $13.74 | $13.74 | 187,283 | $187,283.00 |
| 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 |