Free Trial

Gladstone Investment (GAIN) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free GAIN Stock Alerts
$14.12
-0.07 (-0.49%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Gladstone Investment Stock Price Performance

5 Day
Performance
-0.63%
1 Month
Performance
+0.57%
3 Month
Performance
-0.35%
6 Month
Performance
-4.27%
Year-To-Date
Performance
-0.21%
1 Year
Performance
+7.79%
Receive GAIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gladstone Investment and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

GAIN Stock Chart for Monday, May, 20, 2024

GAIN Chart by TradingView

Gladstone Investment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$14.19$14.12
-0.49%		$14.16$14.0971,356 shs$518.06 million
05/16/2024$14.21$14.19
-0.14%		$14.20$14.1267,508 shs$520.63 million
05/15/2024$14.34$14.21
-0.91%		$14.40$14.21113,498 shs$521.37 million
05/14/2024$14.27$14.34
+0.49%		$14.36$14.2254,676 shs$526.14 million
05/13/2024$14.22$14.27
+0.35%		$14.44$14.2498,849 shs$523.55 million
05/10/2024$14.09$14.22
+0.92%		$14.24$14.0993,459 shs$521.72 million
05/09/2024$14.16$14.09
-0.49%		$14.55$14.06169,377 shs$516.95 million
05/08/2024$14.32$14.16
-1.12%		$14.39$14.1675,370 shs$519.52 million
05/07/2024$14.32$14.32$14.39$14.23101,195 shs$525.40 million
05/06/2024$14.30$14.32
+0.14%		$14.36$14.1980,573 shs$525.40 million
05/03/2024$14.22$14.30
+0.56%		$14.34$14.2549,733 shs$524.67 million
05/02/2024$14.24$14.22
-0.14%		$14.30$14.1749,799 shs$521.73 million
05/01/2024$14.30$14.24
-0.42%		$14.35$14.1988,105 shs$522.47 million
04/30/2024$14.20$14.30
+0.70%		$14.31$14.1587,693 shs$524.67 million
04/29/2024$14.19$14.20
+0.07%		$14.28$14.1772,310 shs$521.00 million
04/26/2024$14.13$14.19
+0.42%		$14.29$14.15104,389 shs$520.63 million
04/25/2024$14.14$14.13
-0.07%		$14.23$14.0775,259 shs$518.43 million
04/24/2024$14.22$14.14
-0.56%		$14.22$14.0953,425 shs$518.80 million
04/23/2024$14.21$14.22
+0.07%		$14.25$14.1781,983 shs$521.73 million
04/22/2024$14.04$14.21
+1.21%		$14.24$14.0092,980 shs$521.37 million
04/19/2024$13.96$14.04
+0.57%		$14.16$13.90111,030 shs$515.11 million
04/18/2024$13.95$13.96
+0.07%		$14.04$13.8178,876 shs$512.19 million
04/17/2024$13.81$13.95
+1.01%		$14.02$13.8786,426 shs$511.83 million
04/16/2024$13.87$13.81
-0.43%		$13.97$13.80101,533 shs$506.69 million
04/15/2024$13.93$13.87
-0.39%		$14.13$13.86102,974 shs$508.89 million
04/12/2024$14.05$13.93
-0.89%		$14.14$13.85112,124 shs$510.91 million
04/11/2024$14.12$14.05
-0.50%		$14.12$13.90124,707 shs$515.49 million
04/10/2024$13.94$14.12
+1.29%		$14.16$13.83155,586 shs$518.06 million
04/09/2024$13.85$13.94
+0.65%		$13.97$13.8364,958 shs$511.46 million
04/08/2024$13.86$13.85
-0.07%		$13.94$13.7881,114 shs$508.16 million
04/05/2024$13.78$13.86
+0.58%		$13.96$13.8080,968 shs$508.52 million
04/04/2024$13.92$13.78
-1.01%		$13.98$13.7598,192 shs$505.59 million
04/03/2024$13.84$13.92
+0.58%		$14.04$13.8786,684 shs$510.73 million
04/02/2024$14.03$13.84
-1.35%		$14.00$13.80156,972 shs$507.79 million
04/01/2024$14.23$14.03
-1.41%		$14.24$13.99140,595 shs$514.76 million
03/29/2024$14.23$14.23$14.38$14.19160,178 shs$522.10 million
03/28/2024$14.15$14.23
+0.57%		$14.38$14.19160,157 shs$522.10 million
03/27/2024$13.96$14.15
+1.36%		$14.20$14.00146,407 shs$519.16 million
03/26/2024$13.84$13.96
+0.87%		$13.98$13.8489,299 shs$512.19 million
03/25/2024$13.79$13.84
+0.36%		$13.96$13.76118,676 shs$507.79 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/22/2024$13.94$13.79
-1.08%		$13.96$13.75126,599 shs$505.96 million
03/21/2024$13.87$13.94
+0.50%		$13.97$13.7492,495 shs$511.46 million
03/20/2024$13.90$13.87
-0.22%		$13.93$13.7295,633 shs$508.88 million
03/19/2024$13.96$13.90
-0.43%		$14.01$13.85148,314 shs$509.99 million
03/18/2024$13.92$13.96
+0.29%		$14.08$13.8682,202 shs$512.19 million
03/15/2024$13.83$13.92
+0.65%		$13.99$13.87142,977 shs$510.71 million
03/14/2024$14.18$13.83
-2.47%		$14.24$13.82117,884 shs$507.42 million
03/13/2024$14.12$14.18
+0.42%		$14.27$14.0778,037 shs$520.26 million
03/12/2024$14.01$14.12
+0.79%		$14.13$13.9894,177 shs$518.06 million
03/11/2024$14.06$14.01
-0.36%		$14.15$13.94121,824 shs$514.03 million
03/08/2024$13.90$14.06
+1.15%		$14.12$13.92106,888 shs$515.86 million
03/07/2024$13.82$13.90
+0.58%		$13.99$13.76106,862 shs$509.99 million
03/06/2024$13.63$13.82
+1.39%		$13.83$13.5889,055 shs$507.06 million
03/05/2024$13.68$13.63
-0.37%		$13.76$13.6095,854 shs$500.09 million
03/04/2024$13.76$13.68
-0.58%		$13.81$13.60135,399 shs$501.92 million
03/01/2024$13.76$13.76$13.82$13.57147,100 shs$493.85 million
02/29/2024$13.88$13.76
-0.86%		$14.00$13.64214,014 shs$493.85 million
02/28/2024$14.21$13.88
-2.32%		$14.23$13.83163,807 shs$498.15 million
02/27/2024$14.20$14.21
+0.07%		$14.26$14.0899,173 shs$510.00 million
02/26/2024$14.28$14.20
-0.56%		$14.43$14.14105,737 shs$509.64 million
02/23/2024$14.36$14.28
-0.56%		$14.41$14.1499,229 shs$512.51 million
02/22/2024$14.64$14.36
-1.91%		$14.75$14.28732,247 shs$515.38 million
02/21/2024$14.17$14.64
+3.32%		$14.66$14.10672,465 shs$525.43 million
02/20/2024$14.50$14.17
-2.28%		$14.44$14.17161,509 shs$508.56 million
02/19/2024$14.50$14.50$14.51$14.07772,100 shs$520.41 million

Related Companies:
This page (NASDAQ:GAIN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders