MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GAIN — Gladstone Investment Corporation
NasdaqGladstone Investment Corporation
$15.66
-0.08(-0.51%)
- O
- 15.92
- H
- 15.99
- L
- 15.58
- V
- 100.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.66
Period Return+16.52%
Period High$17.14
Period Low$13.11
Avg Daily Volume207.7K
Total Trading Days365
GAIN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.92 | $15.99 | $15.58 | $15.66 | $-0.08 | -0.51% | 100,129 | $15.67 | $15.58 $15.99 |
| Oct 1, 2026 | $15.51 | $15.76 | $15.51 | $15.74 | +$0.14 | +0.90% | 114,425 | $15.65 | $15.51 $15.76 |
| Sep 30, 2026 | $15.87 | $15.91 | $15.55 | $15.60 | $-0.23 | -1.45% | 192,995 | $15.68 | $15.55 $15.91 |
| Sep 29, 2026 | $15.80 | $15.99 | $15.72 | $15.83 | +$0.12 | +0.76% | 149,838 | $15.83 | $15.72 $15.99 |
| Sep 28, 2026 | $15.75 | $15.85 | $15.62 | $15.71 | $-0.10 | -0.63% | 122,195 | $15.73 | $15.62 $15.85 |
| Sep 25, 2026 | $15.67 | $15.81 | $15.51 | $15.81 | +$0.16 | +1.02% | 190,471 | $15.65 | $15.51 $15.81 |
| Sep 24, 2026 | $15.68 | $15.73 | $15.55 | $15.65 | +$0.01 | +0.06% | 132,605 | $15.63 | $15.55 $15.73 |
| Sep 23, 2026 | $15.81 | $15.83 | $15.54 | $15.64 | $-0.16 | -1.01% | 160,806 | $15.64 | $15.54 $15.83 |
| Sep 22, 2026 | $15.81 | $15.87 | $15.70 | $15.80 | $-0.04 | -0.25% | 106,607 | $15.80 | $15.70 $15.87 |
| Sep 21, 2026 | $15.79 | $15.93 | $15.71 | $15.84 | $-0.02 | -0.13% | 115,019 | $15.81 | $15.71 $15.93 |
| Sep 18, 2026 | $16.19 | $16.19 | $15.81 | $15.86 | $-0.26 | -1.61% | 161,803 | $15.88 | $15.81 $16.19 |
| Sep 17, 2026 | $16.00 | $16.31 | $16.00 | $16.12 | +$0.22 | +1.38% | 166,682 | $16.20 | $16.00 $16.31 |
| Sep 16, 2026 | $15.99 | $16.03 | $15.70 | $15.90 | $-0.04 | -0.25% | 218,933 | $15.88 | $15.70 $16.03 |
| Sep 15, 2026 | $15.94 | $16.06 | $15.81 | $15.94 | $-0.07 | -0.44% | 154,115 | $15.92 | $15.81 $16.06 |
| Sep 14, 2026 | $15.94 | $16.12 | $15.82 | $16.01 | +$0.11 | +0.69% | 176,133 | $15.95 | $15.82 $16.12 |
| Sep 11, 2026 | $16.10 | $16.21 | $15.87 | $15.90 | $-0.15 | -0.93% | 225,672 | $15.94 | $15.87 $16.21 |
| Sep 10, 2026 | $16.13 | $16.23 | $16.03 | $16.05 | $-0.07 | -0.43% | 165,725 | $16.08 | $16.03 $16.23 |
| Sep 9, 2026 | $16.20 | $16.27 | $16.07 | $16.12 | $-0.12 | -0.74% | 252,913 | $16.15 | $16.07 $16.27 |
| Sep 8, 2026 | $16.42 | $16.50 | $16.20 | $16.24 | $-0.16 | -0.98% | 276,619 | $16.33 | $16.20 $16.50 |
| Sep 4, 2026 | $16.38 | $16.54 | $16.29 | $16.40 | +$0.02 | +0.12% | 138,922 | $16.45 | $16.29 $16.54 |
| Sep 3, 2026 | $16.46 | $16.53 | $16.23 | $16.38 | $-0.02 | -0.12% | 108,970 | $16.36 | $16.23 $16.53 |
| Sep 2, 2026 | $16.42 | $16.48 | $16.32 | $16.40 | +$0.03 | +0.18% | 111,168 | $16.41 | $16.32 $16.48 |
| Sep 1, 2026 | $16.55 | $16.64 | $16.35 | $16.37 | $-0.19 | -1.15% | 140,968 | $16.43 | $16.35 $16.64 |
| Aug 31, 2026 | $16.39 | $16.70 | $16.38 | $16.56 | +$0.13 | +0.79% | 224,894 | $16.58 | $16.38 $16.70 |
| Aug 28, 2026 | $16.46 | $16.60 | $16.41 | $16.43 | +$0.03 | +0.18% | 105,906 | $16.46 | $16.41 $16.60 |
| Aug 27, 2026 | $16.39 | $16.53 | $16.34 | $16.40 | +$0.01 | +0.06% | 124,273 | $16.42 | $16.34 $16.53 |
| Aug 26, 2026 | $16.45 | $16.59 | $16.36 | $16.39 | $-0.10 | -0.61% | 95,670 | $16.43 | $16.36 $16.59 |
| Aug 25, 2026 | $16.56 | $16.61 | $16.41 | $16.49 | $-0.02 | -0.12% | 254,065 | $16.51 | $16.41 $16.61 |
| Aug 24, 2026 | $16.33 | $16.52 | $16.33 | $16.51 | +$0.15 | +0.92% | 144,337 | $16.44 | $16.33 $16.52 |
| Aug 21, 2026 | $16.45 | $16.49 | $16.28 | $16.36 | +$0.01 | +0.06% | 105,254 | $16.35 | $16.28 $16.49 |