The highest closing price for Gladstone Investment (GAIN) last month was $13.63, on March 25. It was down 2.8% for the month. The latest price is $13.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $13.59 | $13.59 | $13.34 | $13.36 | 156,542 |
March 28 2025 | $13.60 | $13.68 | $13.57 | $13.60 | 82,123 |
March 27 2025 | $13.54 | $13.66 | $13.52 | $13.62 | 51,921 |
March 26 2025 | $13.64 | $13.67 | $13.54 | $13.54 | 112,692 |
March 25 2025 | $13.50 | $13.64 | $13.50 | $13.63 | 88,109 |
March 24 2025 | $13.45 | $13.50 | $13.40 | $13.48 | 84,470 |
March 21 2025 | $13.48 | $13.57 | $13.24 | $13.40 | 286,994 |
March 20 2025 | $13.42 | $13.57 | $13.41 | $13.57 | 68,813 |
March 19 2025 | $13.42 | $13.58 | $13.41 | $13.49 | 87,481 |
March 18 2025 | $13.46 | $13.56 | $13.38 | $13.50 | 149,620 |
March 17 2025 | $13.24 | $13.44 | $13.23 | $13.40 | 143,225 |
March 14 2025 | $13.12 | $13.21 | $13.09 | $13.11 | 141,397 |
March 13 2025 | $13.19 | $13.22 | $12.99 | $13.00 | 91,192 |
March 12 2025 | $13.06 | $13.24 | $13.02 | $13.13 | 127,909 |
March 11 2025 | $13.30 | $13.36 | $12.98 | $13.00 | 173,701 |
March 10 2025 | $13.41 | $13.51 | $13.24 | $13.35 | 86,829 |
March 07 2025 | $13.22 | $13.45 | $13.18 | $13.42 | 116,695 |
March 06 2025 | $13.22 | $13.35 | $13.15 | $13.22 | 83,596 |
March 05 2025 | $13.46 | $13.50 | $13.15 | $13.31 | 153,137 |
March 04 2025 | $13.49 | $13.55 | $13.39 | $13.41 | 73,427 |
March 03 2025 | $13.74 | $13.93 | $13.54 | $13.61 | 116,849 |
Daily pricing data for Gladstone Investment dates back to 6/23/2005, and may be incomplete.
