Gladstone Investment Corporation 4.875% Notes due 2028 - GAINZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.2	24.21	24.21	24.23	24.2	2,312
January 12, 2026	24.08	24.17	24.17	24.18	24.08	10,700
January 09, 2026	23.9	24.08	24.08	24.08	23.9	11,898
January 08, 2026	23.92	23.87	23.87	23.99	23.87	1,616
January 07, 2026	23.9	23.97	23.97	24	23.9	1,514
January 06, 2026	23.92	23.95	23.95	23.98	23.92	2,445
January 05, 2026	23.97	23.87	23.87	24.06	23.87	8,400
January 02, 2026	23.86	24	24	24.07	23.86	3,300
December 31, 2025	23.94	23.86	23.86	24.05	23.81	16,244
December 30, 2025	24.02	24.09	24.09	24.09	23.99	8,342
December 29, 2025	24.05	24.02	24.02	24.07	23.9	5,700
December 26, 2025	24.05	23.9	23.9	24.09	23.9	1,643
December 24, 2025	24.05	24.05	24.05	24.05	24.05	200
December 23, 2025	24.05	24.04	24.04	24.05	23.84	2,800
December 22, 2025	24.05	24.02	24.02	24.05	24	2,200
December 19, 2025	24.03	23.86	23.86	24.05	23.86	3,601
December 18, 2025	24	23.97	23.97	24	23.97	2,200
December 17, 2025	23.88	23.91	23.91	23.91	23.88	2,833
December 16, 2025	24.03	23.83	23.83	24.03	23.83	4,949
December 15, 2025	23.94	23.97	23.97	23.97	23.9	1,946
December 12, 2025	23.95	23.94	23.94	23.97	23.94	1,988
December 11, 2025	23.93	23.93	23.93	23.93	23.86	2,025
December 10, 2025	23.95	23.99	23.99	24	23.9	10,015
December 09, 2025	23.92	23.9	23.9	23.99	23.81	7,712
December 08, 2025	23.81	23.81	23.81	23.81	23.81	4
December 05, 2025	23.85	23.81	23.81	23.85	23.81	2,200
December 04, 2025	23.84	23.84	23.84	23.85	23.77	3,994
December 03, 2025	23.81	23.82	23.82	23.84	23.81	1,900
December 02, 2025	23.77	23.78	23.78	23.78	23.75	2,248
December 01, 2025	23.94	23.83	23.83	23.94	23.68	3,800
November 28, 2025	23.9	23.9	23.9	23.9	23.9	523
November 26, 2025	23.9	23.9	23.9	23.9	23.9	11
November 25, 2025	23.86	23.9	23.9	23.9	23.86	629
November 24, 2025	23.81	23.81	23.81	23.81	23.81	19
November 21, 2025	23.81	23.81	23.81	23.81	23.81	400
November 20, 2025	23.83	23.86	23.86	23.89	23.76	4,100
November 19, 2025	23.91	23.91	23.91	23.91	23.91	1
November 18, 2025	23.91	23.91	23.91	23.91	23.91	241
November 17, 2025	24.08	24.05	24.05	24.09	24.05	2,100
November 14, 2025	24.04	24.04	24.04	24.04	24.04	1
November 13, 2025	24.03	24.04	24.04	24.06	24.03	4,300
November 12, 2025	24.09	24.09	24.09	24.09	24.09	1
November 11, 2025	23.98	24.09	24.09	24.09	23.85	2,800
November 10, 2025	23.94	23.94	23.94	23.94	23.94	0
November 07, 2025	23.88	23.94	23.94	24.09	23.76	4,529
November 06, 2025	23.91	23.91	23.91	23.91	23.91	400
November 05, 2025	23.94	24.04	24.04	24.07	23.94	4,900
November 04, 2025	23.94	23.88	23.88	24	23.88	2,641
November 03, 2025	24.06	24	24	24.07	23.88	3,700
October 31, 2025	24	24.04	24.04	24.04	23.93	2,631
October 30, 2025	23.84	24	24	24	23.84	6,130
October 29, 2025	23.92	23.9	23.9	24	23.85	5,319
October 28, 2025	23.99	23.94	23.94	23.99	23.94	1,200
October 27, 2025	23.74	23.99	23.99	23.99	23.74	2,312
October 24, 2025	23.79	23.85	23.85	23.85	23.79	1,253
October 23, 2025	23.66	23.79	23.79	23.8	23.66	4,525
October 22, 2025	23.65	23.78	23.78	23.78	23.64	1,700
October 21, 2025	23.62	23.71	23.71	23.71	23.6	2,105
October 20, 2025	23.74	23.65	23.65	23.74	23.58	3,625
October 17, 2025	23.64	23.7	23.7	23.78	23.64	600

Gladstone Investment Corporation 4.875% Notes due 2028 (GAINZ) NASDAQ