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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.93	23.93	23.93	23.93	23.93	6
September 25, 2025	24.03	23.93	23.93	24.03	23.8	3,905
September 24, 2025	23.95	23.97	23.97	23.97	23.91	1,500
September 23, 2025	24	23.97	23.97	24	23.97	3,100
September 22, 2025	24	23.99	23.99	24	23.83	3,817
September 19, 2025	23.98	23.96	23.96	23.98	23.85	2,612
September 18, 2025	23.9	23.97	23.97	23.98	23.86	11,732
September 17, 2025	23.9	23.87	23.87	23.98	23.84	6,930
September 16, 2025	23.81	23.9	23.9	23.9	23.73	2,642
September 15, 2025	23.8	23.82	23.82	23.82	23.75	3,012
September 12, 2025	23.81	23.9	23.9	23.9	23.81	522
September 11, 2025	23.88	23.87	23.87	23.9	23.74	4,600
September 10, 2025	23.86	23.88	23.88	23.88	23.86	1,737
September 09, 2025	23.75	23.82	23.82	23.9	23.74	27,709
September 08, 2025	23.81	23.9	23.9	23.9	23.81	2,402
September 05, 2025	23.84	23.92	23.92	23.95	23.84	2,516
September 04, 2025	23.67	23.81	23.81	23.84	23.67	4,237
September 03, 2025	23.73	23.74	23.74	23.74	23.73	900
September 02, 2025	23.56	23.74	23.74	23.76	23.56	2,500
August 29, 2025	23.8	23.78	23.78	23.82	23.65	6,241
August 28, 2025	23.64	23.81	23.81	23.81	23.64	1
August 27, 2025	23.82	23.79	23.79	23.82	23.76	2,514
August 26, 2025	23.82	23.82	23.82	23.82	23.82	2,200
August 25, 2025	23.79	23.77	23.77	23.82	23.75	3,238
August 22, 2025	23.73	23.7	23.7	23.82	23.52	2,635
August 21, 2025	23.6	23.71	23.71	23.72	23.6	1,334
August 20, 2025	23.51	23.75	23.75	23.8	23.51	6,900
August 19, 2025	23.57	23.56	23.56	23.61	23.53	3,304
August 18, 2025	23.58	23.5	23.5	23.59	23.5	500
August 15, 2025	23.61	23.57	23.57	23.61	23.47	1,724
August 14, 2025	23.64	23.64	23.64	23.64	23.64	40
August 13, 2025	23.59	23.64	23.64	23.64	23.59	8,801
August 12, 2025	23.45	23.62	23.62	23.62	23.45	10,200
August 11, 2025	23.57	23.58	23.58	23.59	23.5	3,206
August 08, 2025	23.46	23.54	23.54	23.58	23.46	2,617
August 07, 2025	23.51	23.51	23.51	23.51	23.51	300
August 06, 2025	23.5	23.45	23.45	23.5	23.45	2,391
August 05, 2025	23.41	23.45	23.45	23.45	23.41	3,100
August 04, 2025	23.44	23.43	23.43	23.44	23.43	800
August 01, 2025	23.33	23.42	23.42	23.43	23.33	3,000
July 31, 2025	23.49	23.31	23.31	23.49	23.3	7,400
July 30, 2025	23.31	23.31	23.31	23.31	23.31	1,100
July 29, 2025	23.35	23.4	23.4	23.4	23.35	2,600
July 28, 2025	23.4	23.4	23.4	23.43	23.4	915
July 25, 2025	23.49	23.29	23.29	23.51	23.29	2,400
July 24, 2025	23.43	23.43	23.43	23.43	23.43	1
July 23, 2025	23.43	23.43	23.43	23.43	23.43	606
July 22, 2025	23.45	23.44	23.44	23.45	23.35	7,326
July 21, 2025	23.25	23.41	23.41	23.46	23.25	9,206
July 18, 2025	23.27	23.22	23.22	23.27	23.21	2,145
July 17, 2025	23.18	23.2	23.2	23.26	23.18	3,432
July 16, 2025	23.23	23.23	23.23	23.3	23.23	3,200
July 15, 2025	23.22	23.27	23.27	23.33	23.2	5,422
July 14, 2025	23.37	23.5	23.2	23.5	23.35	2,700
July 11, 2025	23.43	23.43	23.13	23.43	23.39	2,317
July 10, 2025	23.42	23.28	22.98	23.43	23.28	2,935
July 09, 2025	23.37	23.3	23	23.38	23.3	1,824
July 08, 2025	23.24	23.38	23.08	23.38	23.24	400
July 07, 2025	23.5	23.14	22.84	23.5	23.12	5,100
July 03, 2025	23.28	23.38	23.38	23.4	23.26	4,100

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