Free Trial

Gladstone Investment (GAIN) Stock Chart & Stock Price History

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free GAIN Stock Alerts
$13.88
0.00 (0.00%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Gladstone Investment Stock Price Performance

5 Day
Performance
+0.07%
1 Month
Performance
-2.25%
3 Month
Performance
+0.87%
6 Month
Performance
-4.01%
Year-To-Date
Performance
-1.91%
1 Year
Performance
+6.69%
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
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

GAIN Stock Chart for Thursday, May, 30, 2024

GAIN Chart by TradingView

Gladstone Investment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$13.88$13.88$13.90$13.7644,303 shs$509.26 million
05/28/2024$13.87$13.88
+0.07%		$13.94$13.75106,011 shs$509.26 million
05/27/2024$13.87$13.87$13.96$13.75120,000 shs$508.88 million
05/24/2024$13.71$13.87
+1.17%		$13.96$13.76119,990 shs$508.89 million
05/23/2024$13.94$13.71
-1.65%		$14.03$13.67122,526 shs$503.02 million
05/22/2024$14.06$13.94
-0.85%		$14.05$13.81172,555 shs$511.46 million
05/21/2024$14.17$14.06
-0.78%		$14.20$14.0378,298 shs$515.86 million
05/20/2024$14.12$14.17
+0.35%		$14.19$14.0895,818 shs$519.90 million
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NASDAQ:GAIN) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Next President (Not Trump. Not Biden.)
The Freeport Society
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Musk’s new company could top a trillion?
Paradigm Press