Gladstone Investment Corporation 5.00% Notes Due 2026 (GAINN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Gladstone Investment Corporation 5.00% Notes Due 2026 (GAINN) since IPO date, it would be worth $1,245.91 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,227.65, while $1000 invested 1 year ago would be worth $1,032.46. This corresponds to total returns of 24.59%, 22.77%, 3.25%, respectively, with annualized returns of 4.23%, 4.18%, 3.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 04, 2026 | 25.09 | 26.36 | 26.36 | 26.36 | 25.09 | 0 |
| May 01, 2026 | 25.06 | 25.13 | 25.13 | 25.13 | 25.06 | 1,969 |
| April 30, 2026 | 24.99 | 25.17 | 25.17 | 25.17 | 24.99 | 59,118 |
| April 29, 2026 | 24.98 | 24.98 | 24.98 | 24.99 | 24.98 | 7,540 |
| April 28, 2026 | 24.98 | 24.98 | 24.98 | 24.99 | 24.98 | 2,513 |
| April 27, 2026 | 24.98 | 24.97 | 24.97 | 24.99 | 24.97 | 5,383 |
| April 24, 2026 | 24.97 | 24.98 | 24.98 | 24.98 | 24.97 | 395 |
| April 23, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 4,399 |
| April 22, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 2,347 |
| April 21, 2026 | 24.96 | 24.96 | 24.96 | 24.97 | 24.96 | 988 |
| April 20, 2026 | 24.97 | 24.96 | 24.96 | 24.97 | 24.96 | 4,050 |
| April 17, 2026 | 25.09 | 24.95 | 24.95 | 25.09 | 24.95 | 4,988 |
| April 16, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 416 |
| April 15, 2026 | 24.94 | 24.94 | 24.94 | 24.95 | 24.94 | 3,325 |
| April 14, 2026 | 25.25 | 25.24 | 25.24 | 25.25 | 25.24 | 14,808 |
| April 13, 2026 | 25.24 | 25.23 | 25.23 | 25.25 | 25.23 | 2,017 |
| April 10, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 3,689 |
| April 09, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 664 |
| April 08, 2026 | 25.15 | 25.18 | 25.18 | 25.2 | 25.15 | 5,677 |
| April 07, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.18 | 1,846 |
| April 06, 2026 | 25.17 | 25.18 | 25.18 | 25.3 | 25.14 | 9,388 |
| April 02, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 741 |
| April 01, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 543 |
| March 31, 2026 | 25.05 | 25.2 | 25.2 | 25.2 | 25.05 | 5,544 |
| March 30, 2026 | 25.15 | 25.13 | 25.13 | 25.15 | 25.13 | 5,899 |
| March 27, 2026 | 25.12 | 25.15 | 25.15 | 25.15 | 25.11 | 16,985 |
| March 26, 2026 | 25.13 | 25.14 | 25.14 | 25.14 | 25.13 | 1,667 |
| March 25, 2026 | 25.11 | 25.11 | 25.11 | 25.14 | 25.11 | 2,981 |
| March 24, 2026 | 25.16 | 25.13 | 25.13 | 25.16 | 25.13 | 1,349 |
| March 23, 2026 | 25.17 | 25.13 | 25.13 | 25.17 | 25.13 | 1,200 |
| March 20, 2026 | 25.13 | 25.17 | 25.17 | 25.17 | 25.12 | 5,367 |
| March 19, 2026 | 25.19 | 25.18 | 25.18 | 25.19 | 25.18 | 1,495 |
| March 18, 2026 | 25.19 | 25.16 | 25.16 | 25.19 | 25.04 | 4,434 |
| March 17, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1,413 |
| March 16, 2026 | 25.12 | 0 | 25.11 | 25.12 | 0 | 3,308 |
| March 13, 2026 | 25.11 | 0 | 25.18 | 25.18 | 0 | 1,089 |
| March 12, 2026 | 25.09 | 25.14 | 25.14 | 25.14 | 25.08 | 1,261 |
| March 11, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 269 |
| March 10, 2026 | 25.11 | 25.14 | 25.14 | 25.14 | 25.11 | 537 |
| March 09, 2026 | 25.14 | 25.06 | 25.06 | 25.14 | 25.06 | 4,511 |
| March 06, 2026 | 3.32 | 3.32 | 25.07 | 3.32 | 3.32 | 825 |
| March 05, 2026 | 2.58 | 2.58 | 25.1 | 2.58 | 2.58 | 939 |
| March 04, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 291 |
| March 03, 2026 | 25.06 | 25.06 | 25.06 | 25.15 | 25.06 | 785 |
| March 02, 2026 | 3.69 | 3.69 | 25.06 | 3.69 | 3.69 | 700 |
| February 27, 2026 | 4.47 | 4.47 | 25.03 | 4.47 | 4.47 | 23,424 |
| February 26, 2026 | 3.31 | 3.31 | 25.08 | 3.31 | 3.31 | 5,456 |
| February 25, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 41 |
| February 24, 2026 | 4.05 | 4.05 | 25.05 | 4.05 | 4.05 | 344 |
| February 23, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 85 |
| February 20, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 2,345 |
| February 19, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 29 |
| February 18, 2026 | 25.03 | 25.07 | 25.07 | 25.09 | 25.03 | 2,100 |
| February 17, 2026 | 25.09 | 25.14 | 25.14 | 25.14 | 25.09 | 1,640 |
| February 13, 2026 | 25.11 | 25.08 | 25.08 | 25.11 | 25.08 | 1,333 |
| February 12, 2026 | 25.01 | 25 | 25 | 25.06 | 25 | 3,800 |
| February 11, 2026 | 24.99 | 25 | 25 | 25.05 | 24.99 | 2,827 |
| February 10, 2026 | 25 | 25 | 25 | 25.02 | 25 | 3,620 |
| February 09, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 42 |
| February 06, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 536 |