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

Currency In USD

GAINZ Historical Return

If you invested $1000 in Gladstone Investment Corporation 4.875% Notes due 2028 (GAINZ) since IPO date, it would be worth $1,210.05 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,179.52, while $1000 invested 1 year ago would be worth $1,031.83. This corresponds to total returns of 21.01%, 17.95%, 3.18%, respectively, with annualized returns of 3.84%, 3.36%, 3.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GAINZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	24.27	24.31	24.31	24.31	24.26	3,166
September 09, 2026	24.15	24.15	24.15	24.15	24.15	629
September 08, 2026	24.38	24.27	24.27	24.38	24.27	33
September 04, 2026	24.26	24.25	24.25	24.26	24.25	827
September 03, 2026	24.27	24.27	24.27	24.4	24.27	1
September 02, 2026	24.2	24.27	24.27	24.27	24.2	1,814
September 01, 2026	24.2	24.16	24.16	24.31	24.16	3,819
August 31, 2026	24.14	24.17	24.17	24.25	24.13	679,744
August 28, 2026	24.3	24.3	24.3	24.3	24.3	249
August 27, 2026	24.32	24.32	24.32	24.32	24.32	1,355
August 26, 2026	24.32	24.21	24.21	24.32	24.2	6,886
August 25, 2026	24.29	24.2	24.2	24.29	24.2	2,078
August 24, 2026	24.2	24.39	24.39	24.39	24.2	0
August 21, 2026	24.34	24.21	24.21	24.34	24.21	3,896
August 20, 2026	24.2	24.2	24.2	24.2	24.2	245
August 19, 2026	24.17	24.18	24.18	24.2	24.1	5,964
August 18, 2026	24.16	24.18	24.18	24.23	24.07	2,409
August 17, 2026	24.22	24.19	24.19	24.22	24.09	5,053
August 14, 2026	24.14	24.14	24.14	24.14	24.14	134
August 13, 2026	24.2	24.13	24.13	24.2	24.13	813
August 12, 2026	24.04	24.2	24.2	24.21	24.04	13,233
August 11, 2026	24.29	24.18	24.18	24.29	24.18	931
August 10, 2026	24.5	24.4	24.4	24.5	24.4	1,081
August 07, 2026	24.2	24.25	24.25	24.26	24.2	3,879
August 06, 2026	24.15	24.15	24.15	24.15	24.15	649
August 05, 2026	24.16	24.2	24.2	24.22	24.16	44,451
August 04, 2026	23.95	24.01	24.01	24.01	23.95	81,535
August 03, 2026	24.1	24.01	24.01	24.1	24.01	2,506
July 31, 2026	23.99	24.2	24.2	24.2	23.98	9,197
July 30, 2026	23.94	23.93	23.93	23.94	23.89	1,913
July 29, 2026	23.94	23.94	23.94	23.94	23.93	2,485
July 28, 2026	23.94	23.94	23.94	23.94	23.94	1,065
July 27, 2026	23.94	23.94	23.94	23.94	23.94	472
July 24, 2026	23.97	23.91	23.91	23.97	23.91	567
July 23, 2026	23.88	23.89	23.89	23.91	23.88	1,111
July 22, 2026	23.97	23.97	23.97	23.97	23.94	248
July 21, 2026	23.93	23.94	23.94	23.97	23.93	3,893
July 20, 2026	23.96	23.93	23.93	23.97	23.93	2,675
July 17, 2026	23.92	23.95	23.95	23.97	23.92	4,013
July 16, 2026	23.98	23.9	23.9	24.04	23.9	11,059
July 15, 2026	23.96	23.97	23.97	23.97	23.92	3,841
July 14, 2026	24.08	24.11	24.11	24.15	24.06	7,671
July 13, 2026	24	24.08	24.08	24.08	24	3,751
July 10, 2026	24.02	24.02	24.02	24.02	24	3,439
July 09, 2026	23.95	23.94	23.94	23.95	23.93	14,199
July 08, 2026	23.99	23.93	23.93	24.05	23.92	7,314
July 07, 2026	23.95	23.92	23.92	24	23.92	7,938
July 06, 2026	23.95	23.92	23.92	23.95	23.86	6,257
July 02, 2026	23.94	23.86	23.86	23.94	23.86	1,741
July 01, 2026	23.85	23.94	23.94	23.95	23.85	3,848
June 30, 2026	23.97	23.79	23.79	23.99	23.72	26,771
June 29, 2026	23.96	23.97	23.97	23.97	23.96	946
June 26, 2026	23.97	23.94	23.94	23.97	23.89	2,047
June 25, 2026	23.95	23.97	23.97	23.97	23.95	1,110
June 24, 2026	23.95	23.91	23.91	23.95	23.91	1,104
June 23, 2026	23.92	23.9	23.9	23.92	23.84	14,585
June 22, 2026	23.94	23.85	23.85	23.95	23.84	13,025
June 18, 2026	24.04	23.82	23.82	24.05	23.82	5,053
June 17, 2026	23.96	23.96	23.96	23.96	23.96	607
June 16, 2026	23.96	23.96	23.96	23.96	23.96	1,321