GAIN - GLADSTONE INVESTMENT CORPORATION\DE
13.81
-0.420 -3.041%
Share volume: 479,573
Last Updated: 03-27-2026
Financial Services/Diversified Investments:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$14.23
-0.42
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $14.17 | $14.17 | $14.25 | $14.25 | $13.81 | $13.81 | $13.81 | $13.81 | 479,573 | $479,573.00 |
| 03-26-2026 | $14.33 | $14.33 | $14.52 | $14.52 | $14.19 | $14.19 | $14.23 | $14.23 | 343,360 | $343,360.00 |
| 03-25-2026 | $14.13 | $14.13 | $14.37 | $14.37 | $14.09 | $14.09 | $14.34 | $14.34 | 317,848 | $317,848.00 |
| 03-24-2026 | $14.11 | $14.11 | $14.30 | $14.30 | $14.06 | $14.06 | $14.06 | $14.06 | 384,922 | $384,922.00 |
| 03-23-2026 | $13.89 | $13.89 | $14.33 | $14.33 | $13.75 | $13.75 | $14.25 | $14.25 | 528,492 | $528,492.00 |
| 03-20-2026 | $14.46 | $14.38 | $14.50 | $14.42 | $14.04 | $13.96 | $14.05 | $13.97 | 780,848 | $780,848.00 |
| 03-19-2026 | $14.35 | $14.27 | $14.47 | $14.39 | $14.26 | $14.18 | $14.42 | $14.34 | 424,899 | $424,899.00 |
| 03-18-2026 | $14.27 | $14.27 | $14.54 | $14.54 | $14.26 | $14.26 | $14.46 | $14.46 | 451,911 | $451,911.00 |
| 03-17-2026 | $14.04 | $14.04 | $14.38 | $14.38 | $14.04 | $14.04 | $14.35 | $14.35 | 554,972 | $554,972.00 |
| 03-16-2026 | $14.05 | $14.05 | $14.10 | $14.10 | $13.87 | $13.87 | $13.97 | $13.97 | 474,598 | $474,598.00 |