Gladstone Investment Corporation - Business Development Company (GAIN)

Last Price13.97

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 2nd, 6:41 AM EST

Historical Prices For Gladstone Investment Corporation - Business Development Company (GAIN)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	13.83	14.01	13.81	13.97	168,476	13.97
12/30/2025	13.71	13.89	13.70	13.84	146,166	13.84
12/29/2025	13.90	13.93	13.70	13.73	136,620	13.73
12/26/2025	13.72	13.88	13.72	13.87	103,093	13.87
12/24/2025	13.57	13.73	13.57	13.68	76,680	13.68
12/23/2025	13.72	13.88	13.57	13.57	160,827	13.57
12/22/2025	13.80	13.84	13.66	13.74	205,312	13.74
12/19/2025	14.02	14.02	13.81	13.88	254,803	13.80
12/18/2025	13.99	14.03	13.92	14.00	177,183	13.92
12/17/2025	14.02	14.03	13.92	13.95	204,373	13.87
12/16/2025	13.93	14.01	13.89	13.98	102,008	13.90
12/15/2025	14.01	14.01	13.80	13.89	141,064	13.81
12/12/2025	13.93	14.04	13.90	13.96	114,349	13.88
12/11/2025	14.05	14.05	13.90	13.95	130,796	13.87
12/10/2025	14.02	14.07	13.98	14.02	116,480	13.94
12/09/2025	13.91	14.03	13.91	13.98	156,578	13.90
12/08/2025	13.91	14.05	13.90	13.92	135,287	13.84
12/05/2025	13.97	14.05	13.92	13.94	106,812	13.86
12/04/2025	13.94	14.02	13.87	13.97	128,125	13.89
12/03/2025	14.02	14.02	13.87	13.94	102,217	13.86
12/02/2025	13.94	14.04	13.83	14.02	178,570	13.94
12/01/2025	13.97	13.98	13.86	13.89	119,497	13.81
11/28/2025	14.03	14.03	13.93	14.02	82,675	13.94
11/26/2025	14.00	14.04	13.92	13.97	164,842	13.89
11/25/2025	13.97	13.99	13.85	13.99	161,115	13.91
11/24/2025	13.70	13.79	13.60	13.79	92,215	13.71
11/21/2025	13.55	13.74	13.53	13.69	100,956	13.61
11/20/2025	13.58	13.75	13.55	13.61	96,156	13.53
11/19/2025	13.67	13.74	13.54	13.58	137,494	13.50
11/18/2025	13.53	13.71	13.52	13.65	88,459	13.57
11/17/2025	13.62	13.75	13.55	13.55	168,952	13.47
11/14/2025	13.82	13.85	13.62	13.77	102,934	13.61
11/13/2025	13.98	14.02	13.82	13.84	88,780	13.68
11/12/2025	13.88	14.03	13.86	13.98	177,932	13.82
11/11/2025	13.85	13.97	13.80	13.88	95,725	13.72
11/10/2025	14.02	14.04	13.81	13.88	101,250	13.72
11/07/2025	13.96	14.03	13.83	13.99	101,949	13.83
11/06/2025	13.84	14.00	13.75	13.90	106,804	13.74
11/05/2025	13.72	13.92	13.56	13.85	116,841	13.69
11/04/2025	13.73	13.94	13.69	13.79	104,104	13.63
11/03/2025	13.89	13.93	13.70	13.82	136,947	13.66
10/31/2025	13.89	14.04	13.80	13.82	157,547	13.66
10/30/2025	13.95	14.04	13.72	13.83	122,642	13.67
10/29/2025	14.13	14.15	13.84	13.92	173,823	13.76
10/28/2025	14.00	14.15	13.87	14.10	232,379	13.94
10/27/2025	13.90	13.99	13.61	13.97	128,085	13.81
10/24/2025	13.93	14.05	13.93	13.96	138,025	13.80
10/23/2025	13.95	14.05	13.83	14.04	114,495	13.80
10/22/2025	14.01	14.01	13.85	13.98	96,101	13.74
10/21/2025	13.95	14.06	13.90	14.03	107,823	13.79
10/20/2025	13.98	14.02	13.81	13.95	120,245	13.71
10/17/2025	13.80	14.04	13.71	13.90	135,053	13.66
10/16/2025	13.99	14.06	13.78	13.79	160,545	13.55
10/15/2025	13.94	14.06	13.82	14.00	145,739	13.76
10/14/2025	13.57	13.94	13.41	13.94	205,375	13.70
10/13/2025	13.30	13.70	13.25	13.66	194,205	13.43
10/10/2025	13.46	13.47	13.16	13.20	141,279	12.97
10/09/2025	13.73	13.81	13.36	13.45	181,741	13.22
10/08/2025	13.43	13.64	13.42	13.62	150,884	13.39
10/07/2025	13.93	13.93	13.38	13.45	245,704	13.22
10/06/2025	13.85	13.94	13.78	13.85	169,936	13.61
10/03/2025	13.93	14.00	13.87	13.95	130,843	13.71
10/02/2025	13.85	14.02	13.84	13.97	119,144	13.73