Free Trial

Gladstone Investment (GAIN) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free GAIN Stock Alerts
$14.03
+0.08 (+0.57%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Gladstone Investment Stock Price Performance

5 Day
Performance
+1.15%
1 Month
Performance
-1.47%
3 Month
Performance
+1.96%
6 Month
Performance
-3.04%
Year-To-Date
Performance
-0.85%
1 Year
Performance
+7.35%
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 Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

GAIN Stock Chart for Saturday, June, 1, 2024

GAIN Chart by TradingView

Gladstone Investment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$13.95$14.03
+0.57%		$14.12$13.87117,362 shs$514.76 million
05/30/2024$13.88$13.95
+0.50%		$14.05$13.8992,100 shs$511.83 million
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NASDAQ:GAIN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits