Get the Stockscreener App
13.00
0.23%
0.06
Gladstone Investment Corporation Stock (GAIN) Price History
The historical daily chart and data for Gladstone Investment Corporation stock (GAIN), show that the latest closing stock price as of January 15, 2025, is $13.00.
- Gladstone Investment Corporation all-time high stock price is $17.15, occurred on December 30, 2021.
- The lowest Gladstone Investment Corporation stock price recorded was $6.40 on February 11, 2016. Since then, Gladstone Investment Corporation's stock price has risen over 103.12% to $13.00 now.
- The 52-week high stock price for GAIN is $14.85, representing a 14.23% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for GAIN is $12.46, indicating a -4.12% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Gladstone Investment Corporation (GAIN) stock in the beginning of 2024 was $16.94. The stock closed the year at $12.91, a loss of over -23.79% for the year.
The table below shows more information about GAIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 15, 2025 | $13.01 | $12.93 | $0.0813 | 20,664.0 | +0.39% |
| Jan 14, 2025 | $12.98 | $12.65 | $0.33 | 83,857.0 | +2.29% |
| Jan 13, 2025 | $12.70 | $12.54 | $0.1597 | 154,286.0 | -0.55% |
| Jan 10, 2025 | $13.05 | $12.68 | $0.37 | 217,402.0 | -1.85% |
| Jan 08, 2025 | $13.03 | $12.88 | $0.15 | 103,965.0 | -0.54% |
| Jan 07, 2025 | $13.16 | $12.98 | $0.1837 | 107,933.0 | -0.69% |
| Jan 06, 2025 | $13.38 | $13.12 | $0.26 | 108,945.0 | -1.35% |
| Jan 03, 2025 | $13.40 | $13.17 | $0.23 | 135,104.0 | +0.45% |
| Jan 02, 2025 | $13.32 | $13.11 | $0.2129 | 173,801.0 | -0.08% |
| Dec 31, 2024 | $13.36 | $13.17 | $0.19 | 134,552.0 | +0.00% |
| Dec 30, 2024 | $13.30 | $13.11 | $0.19 | 131,893.0 | +0.72% |
| Dec 27, 2024 | $13.24 | $13.06 | $0.18 | 87,451.0 | +0.19% |
| Dec 26, 2024 | $13.19 | $13.02 | $0.17 | 125,147.0 | +0.08% |
| Dec 24, 2024 | $13.17 | $13.03 | $0.14 | 65,748.0 | -0.08% |
| Dec 23, 2024 | $13.45 | $12.81 | $0.64 | 148,826.0 | -2.45% |
| Dec 20, 2024 | $13.47 | $13.00 | $0.47 | 289,970.0 | +2.91% |
| Dec 19, 2024 | $13.20 | $12.95 | $0.25 | 119,006.0 | +1.24% |
| Dec 18, 2024 | $13.38 | $12.91 | $0.4684 | 123,452.0 | -1.67% |
| Dec 17, 2024 | $13.26 | $13.07 | $0.189 | 139,337.0 | -0.76% |
Gladstone Investment Corporation Stock (GAIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Investment Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Investment Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gladstone Investment Corporation Stock (GAIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $13.40 | $12.54 | $0.86 | 1,105,957.0 | -1.96% |
Gladstone Investment Corporation Stock (GAIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.92 | $12.81 | $1.11 | 2,536,005.0 | -3.00% |
| Nov, 2024 | $13.94 | $13.05 | $0.8898 | 2,581,895.0 | +0.15% |
| Oct, 2024 | $14.85 | $13.29 | $1.56 | 4,227,995.0 | -5.61% |
| Sep, 2024 | $14.58 | $12.46 | $2.12 | 3,706,952.0 | +11.93% |
| Aug, 2024 | $14.06 | $12.51 | $1.55 | 3,606,338.0 | -7.92% |
| Jul, 2024 | $14.34 | $13.85 | $0.49 | 1,896,554.0 | +0.29% |
| Jun, 2024 | $14.33 | $13.66 | $0.67 | 2,087,844.0 | -0.36% |
| May, 2024 | $14.55 | $13.67 | $0.88 | 2,051,150.0 | -1.89% |
| Apr, 2024 | $14.31 | $13.75 | $0.5599 | 2,143,865.0 | +0.49% |
| Mar, 2024 | $14.38 | $13.57 | $0.81 | 2,293,964.0 | +3.42% |
| Feb, 2024 | $14.75 | $13.30 | $1.45 | 5,554,472.0 | -4.51% |
| Jan, 2024 | $14.96 | $14.05 | $0.91 | 3,744,316.0 | +1.84% |
Gladstone Investment Corporation Stock (GAIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.52 | $13.48 | $1.04 | 4,447,693.0 | -1.53% |
| Nov, 2023 | $14.92 | $13.40 | $1.52 | 4,197,935.0 | +7.24% |
| Oct, 2023 | $13.70 | $12.14 | $1.56 | 2,838,549.0 | +5.18% |
| Sep, 2023 | $13.14 | $12.52 | $0.62 | 1,809,398.0 | -0.93% |
| Aug, 2023 | $13.85 | $12.44 | $1.41 | 2,529,220.0 | -5.86% |
| Jul, 2023 | $13.88 | $12.89 | $0.99 | 2,404,379.0 | +4.75% |
| Jun, 2023 | $13.45 | $12.53 | $0.92 | 2,328,859.0 | +1.72% |
| May, 2023 | $13.91 | $12.64 | $1.27 | 2,256,864.0 | -7.17% |
| Apr, 2023 | $13.87 | $12.87 | $1.00 | 1,595,356.0 | +4.23% |
| Mar, 2023 | $14.10 | $12.11 | $1.99 | 3,638,198.0 | -5.69% |
| Feb, 2023 | $14.55 | $13.52 | $1.03 | 2,560,676.0 | +3.31% |
| Jan, 2023 | $14.09 | $12.80 | $1.29 | 1,815,383.0 | +5.34% |
3.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):