GAIN - GLADSTONE INVESTMENT CORPORATION\DE
15.95
0.060 0.376%
Share volume: 333,234
Last Updated: 04-21-2026
Financial Services/Diversified Investments:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$15.89
0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $15.88 | $15.88 | $16.06 | $16.06 | $15.79 | $15.79 | $15.95 | $15.95 | 333,234 | $333,234.00 |
| 04-20-2026 | $15.74 | $15.74 | $15.99 | $15.99 | $15.74 | $15.74 | $15.89 | $15.89 | 388,648 | $388,648.00 |
| 04-17-2026 | $15.52 | $15.52 | $16.00 | $16.00 | $15.47 | $15.47 | $15.94 | $15.94 | 607,410 | $607,410.00 |
| 04-16-2026 | $15.35 | $15.35 | $15.56 | $15.56 | $15.27 | $15.27 | $15.50 | $15.50 | 377,376 | $377,376.00 |
| 04-15-2026 | $15.19 | $15.19 | $15.43 | $15.43 | $15.12 | $15.12 | $15.36 | $15.36 | 425,327 | $425,327.00 |
| 04-14-2026 | $15.00 | $15.00 | $15.20 | $15.20 | $15.00 | $15.00 | $15.14 | $15.14 | 284,508 | $284,508.00 |
| 04-13-2026 | $14.60 | $14.60 | $15.04 | $15.04 | $14.60 | $14.60 | $15.01 | $15.01 | 272,970 | $272,970.00 |
| 04-10-2026 | $14.55 | $14.55 | $14.71 | $14.71 | $14.46 | $14.46 | $14.67 | $14.67 | 158,590 | $158,590.00 |
| 04-09-2026 | $14.75 | $14.75 | $14.81 | $14.81 | $14.53 | $14.53 | $14.53 | $14.53 | 185,905 | $185,905.00 |
| 04-08-2026 | $14.90 | $14.90 | $14.95 | $14.95 | $14.66 | $14.66 | $14.73 | $14.73 | 300,080 | $300,080.00 |