Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gladstone Inves (GAIN.US) Share Price

Price $13.89 on 06-02-2026 at 22:35:01
Change $0.02 0.14%
Buy $14.00
Sell $13.88
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 61.00 at $13.885
Day's Volume: 9,389
Last Close: $13.89
Open: $13.91
ISIN: US3765461070
Day's Range $13.84 - $13.94
52wk Range: $13.17 - $15.75
Market Capitalisation: $551.93m
VWAP: $13.88737
Shares in Issue: 39.82m

Gladstone Inves (GAIN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 61 $13.885 Automatic Execution
 15:53:22 - 06-Feb-26
Sell* 300 $13.88 Automatic Execution
 15:53:22 - 06-Feb-26
Buy* 200 $13.88 Automatic Execution
 15:53:22 - 06-Feb-26
Buy* 100 $13.88 Automatic Execution
 15:53:22 - 06-Feb-26
Buy* 200 $13.88 Automatic Execution
 15:53:22 - 06-Feb-26
Buy* 200 $13.88 Automatic Execution
 15:53:22 - 06-Feb-26
Buy* 100 $13.88 Automatic Execution
 15:53:22 - 06-Feb-26
Buy* 50 $13.88 Automatic Execution
 15:53:22 - 06-Feb-26
Sell* 7 $13.87 Automatic Execution
 15:50:38 - 06-Feb-26
Sell* 174 $13.88 Automatic Execution
 15:50:22 - 06-Feb-26
See more Gladstone Inves trades

Gladstone Inves (GAIN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 13.91 13.94 13.84 13.89 9,389
5th Feb 2026 (Thu) 13.88 13.89 13.72 13.86 12,924
4th Feb 2026 (Wed) 13.87 14.27 13.86 14.04 23,768
3rd Feb 2026 (Tue) 13.84 13.85 13.60 13.74 10,651
2nd Feb 2026 (Mon) 13.76 13.89 13.63 13.85 23,237
30th Jan 2026 (Fri) 13.90 13.90 13.81 13.83 5,887
29th Jan 2026 (Thu) 13.92 13.95 13.80 13.93 4,422
28th Jan 2026 (Wed) 13.95 13.98 13.83 13.92 6,913
27th Jan 2026 (Tue) 13.86 13.95 13.83 13.92 13,395
26th Jan 2026 (Mon) 13.815 13.815 13.58 13.78 9,289
23rd Jan 2026 (Fri) 13.82 13.82 13.72 13.80 16,575
22nd Jan 2026 (Thu) 13.98 14.025 13.88 13.89 8,660
21st Jan 2026 (Wed) 14.00 14.01 13.88 13.96 6,873
20th Jan 2026 (Tue) 13.885 13.91 13.78 13.83 12,822
19th Jan 2026 (Mon) 14.105 14.105 13.99 14.07 10,795
16th Jan 2026 (Fri) 14.105 14.105 13.99 14.07 10,795
15th Jan 2026 (Thu) 13.98 14.19 13.98 14.18 22,595
14th Jan 2026 (Wed) 13.80 14.05 13.795 14.04 12,118
13th Jan 2026 (Tue) 13.84 13.93 13.78 13.92 18,628
12th Jan 2026 (Mon) 13.90 13.94 13.90 13.92 8,510
9th Jan 2026 (Fri) 13.95 14.00 13.91 13.93 3,040
8th Jan 2026 (Thu) 13.80 14.01 13.80 13.98 15,026
7th Jan 2026 (Wed) 13.90 13.90 13.68 13.74 10,470
See more Gladstone Inves price history
FTSE 100 Latest
Value10,369.75
Change60.53

Login to your account

Forgot Password?

Not Registered