Gladstone Investment Corporation 4.875% Notes due 2028 (GAINZ) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Gladstone Investment Corporation 4.875% Notes due 2028 (GAINZ) since IPO date, it would be worth $1,205.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,190.27, while $1000 invested 1 year ago would be worth $1,034.62. This corresponds to total returns of 20.51%, 19.03%, 3.46%, respectively, with annualized returns of 3.79%, 3.54%, 3.46%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 24.04 | 24 | 24 | 24.04 | 24 | 2,091 |
| June 12, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 560 |
| June 11, 2026 | 23.97 | 23.93 | 23.93 | 24.04 | 23.93 | 0 |
| June 10, 2026 | 23.94 | 24 | 24 | 24 | 23.94 | 2,897 |
| June 09, 2026 | 23.94 | 23.94 | 23.94 | 24 | 23.94 | 0 |
| June 08, 2026 | 24.02 | 24.03 | 24.03 | 24.12 | 24.02 | 2,187 |
| June 05, 2026 | 24.06 | 24 | 24 | 24.11 | 23.9 | 3,776 |
| June 04, 2026 | 24.19 | 24.12 | 24.12 | 24.19 | 24.09 | 1,756 |
| June 03, 2026 | 24.12 | 24.1 | 24.1 | 24.12 | 24.02 | 1,318 |
| June 02, 2026 | 24.15 | 24.04 | 24.04 | 24.15 | 24.03 | 1,838 |
| June 01, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1,470 |
| May 29, 2026 | 24.22 | 23.96 | 23.96 | 24.25 | 23.96 | 9,588 |
| May 28, 2026 | 24.16 | 24.2 | 24.2 | 24.2 | 24.16 | 1,471 |