Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Gladstone Investment Corporation (GAINZ)
Gladstone Investment Corporation (GAINZ) Historical

GAINZ Gladstone Investment Corporation

23.32

0.00 (0.00%)

Mar 21 2025 - Closed

Delayed by 15 minutes

GAINZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 21 2025	23.32	0.00	0.00%	23.3144	23.32	23.27	1,534
Mar 20 2025	23.32	0.10	0.43%	23.27	23.32	23.10	1,393
Mar 19 2025	23.22	-0.07	-0.30%	23.2937	23.2959	23.18	555
Mar 18 2025	23.29	0.07	0.30%	23.13	23.31	23.13	3,144
Mar 17 2025	23.2199	0.02	0.07%	23.165	23.22	23.12	1,035
Mar 14 2025	23.2026	0.02	0.10%	23.20	23.2026	23.05	2,615
Mar 13 2025	23.18	0.06	0.26%	23.12	23.2199	23.05	5,546
Mar 12 2025	23.12	-0.02	-0.06%	23.1123	23.1303	23.05	3,909
Mar 11 2025	23.135	0.10	0.41%	23.1278	23.135	22.95	6,880
Mar 10 2025	23.04	-0.01	-0.04%	22.96	23.04	22.93	3,291
Mar 07 2025	23.05	-0.03	-0.13%	23.08	23.21	22.90	5,461
Mar 06 2025	23.08	-0.09	-0.39%	23.14	23.14	22.94	6,110
Mar 05 2025	23.17	0.02	0.09%	23.16	23.19	23.09	1,833
Mar 04 2025	23.15	-0.07	-0.30%	23.21	23.2605	23.07	9,152
Mar 03 2025	23.22	0.02	0.09%	23.25	23.30	23.22	3,618
Feb 28 2025	23.20	-0.28	-1.19%	23.40	23.40	23.20	40,748
Feb 27 2025	23.48	0.00	0.00%	23.48	23.48	23.48	253
Feb 26 2025	23.48	0.03	0.13%	23.45	23.48	23.44	3,164
Feb 25 2025	23.45	0.05	0.21%	23.3927	23.45	23.3293	1,601
Feb 24 2025	23.40	0.09	0.38%	23.34	23.40	23.30	10,186
Feb 21 2025	23.3106	-0.03	-0.13%	23.3106	23.35	23.3106	334
Feb 20 2025	23.34	0.00	0.00%	23.34	23.34	23.34	191
Feb 19 2025	23.34	0.01	0.04%	23.35	23.35	23.26	1,499
Feb 18 2025	23.33	-0.05	-0.21%	23.28	23.36	23.24	14,191
Feb 14 2025	23.38	0.00	0.00%	23.38	23.38	23.38	0
Feb 13 2025	23.38	0.01	0.04%	23.38	23.38	23.3788	1,497
Feb 12 2025	23.37	-0.01	-0.04%	23.2601	23.37	23.2601	362
Feb 11 2025	23.38	-0.01	-0.04%	23.40	23.40	23.2701	2,512
Feb 10 2025	23.39	0.02	0.09%	23.33	23.39	23.33	3,757
Feb 07 2025	23.37	0.00	0.00%	23.26	23.39	23.26	1,074
Feb 06 2025	23.37	0.07	0.30%	23.325	23.37	23.32	1,065
Feb 05 2025	23.30	-0.07	-0.30%	23.26	23.39	23.26	1,909
Feb 04 2025	23.37	0.03	0.13%	23.37	23.39	23.27	1,968
Feb 03 2025	23.34	0.08	0.34%	23.2756	23.34	23.2756	335
Jan 31 2025	23.26	-0.08	-0.34%	23.26	23.26	23.26	2,773
Jan 30 2025	23.34	0.05	0.21%	23.33	23.34	23.33	338
Jan 29 2025	23.29	0.00	0.00%	23.24	23.29	23.24	104
Jan 28 2025	23.29	-0.01	-0.04%	23.23	23.34	23.14	7,949
Jan 27 2025	23.30	-0.04	-0.17%	23.1908	23.34	23.1908	3,536
Jan 24 2025	23.34	-0.01	-0.04%	23.39	23.39	23.30	1,844
Jan 23 2025	23.35	0.00	0.00%	23.35	23.35	23.35	0
Jan 22 2025	23.35	-0.04	-0.15%	23.27	23.35	23.27	522
Jan 21 2025	23.3855	0.06	0.24%	23.32	23.3855	23.31	6,927
Jan 17 2025	23.33	0.04	0.17%	23.24	23.36	23.24	1,951
Jan 16 2025	23.2901	-0.01	-0.04%	23.23	23.36	23.0543	8,908
Jan 15 2025	23.30	-0.12	-0.51%	23.20	23.3305	23.13	3,340
Jan 14 2025	23.42	0.01	0.04%	23.33	23.42	23.32	1,966
Jan 13 2025	23.41	0.01	0.04%	23.25	23.41	23.25	1,310
Jan 10 2025	23.40	-0.02	-0.09%	23.30	23.48	23.14	49,104
Jan 08 2025	23.42	-0.03	-0.13%	23.43	23.49	23.42	1,174
Jan 07 2025	23.45	-0.14	-0.59%	23.35	23.45	23.28	2,296
Jan 06 2025	23.59	-0.01	-0.04%	23.44	23.59	23.44	380
Jan 03 2025	23.60	0.17	0.73%	23.60	23.60	23.52	1,048
Jan 02 2025	23.43	-0.22	-0.93%	23.43	23.43	23.43	343
Dec 31 2024	23.65	0.30	1.28%	23.31	23.65	23.22	22,863
Dec 30 2024	23.35	0.15	0.65%	23.2301	23.40	23.20	10,773
Dec 27 2024	23.20	-0.20	-0.85%	23.3999	23.3999	23.20	8,725
Dec 26 2024	23.40	0.00	0.00%	23.26	23.40	23.26	6
Dec 24 2024	23.40	0.14	0.60%	23.28	23.42	23.22	678
Dec 23 2024	23.26	-0.20	-0.85%	23.47	23.478	23.26	2,169

Gladstone Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions