Gladstone Investment Corporation - Business Development Company (GAIN)

Last Price13.69

Change-0.34 (-2.42%)

NASDAQ · Last Trade: Mar 1st, 8:17 AM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	13.95	14.14	13.66	13.69	330,774	13.69
2/26/2026	14.11	14.12	13.89	14.03	223,641	14.03
2/25/2026	13.93	14.15	13.80	14.13	145,243	14.13
2/24/2026	13.80	13.88	13.76	13.87	170,792	13.87
2/23/2026	13.82	13.94	13.75	13.83	177,102	13.83
2/20/2026	13.78	13.82	13.64	13.82	164,385	13.82
2/19/2026	13.90	13.90	13.71	13.79	148,050	13.79
2/18/2026	13.80	13.93	13.73	13.88	142,179	13.88
2/17/2026	13.98	13.98	13.78	13.85	206,395	13.77
2/13/2026	13.99	14.03	13.80	13.98	168,740	13.90
2/12/2026	14.02	14.10	13.88	13.92	149,372	13.84
2/11/2026	13.95	14.03	13.80	13.96	163,397	13.88
2/10/2026	13.93	13.97	13.82	13.92	146,076	13.84
2/09/2026	13.87	13.97	13.78	13.94	121,303	13.86
2/06/2026	13.89	13.95	13.81	13.89	180,360	13.81
2/05/2026	13.96	13.97	13.71	13.86	321,121	13.78
2/04/2026	13.90	14.29	13.81	14.04	511,252	13.96
2/03/2026	13.85	13.90	13.60	13.74	247,662	13.66
2/02/2026	13.80	13.90	13.61	13.85	242,864	13.77
1/30/2026	13.93	13.98	13.77	13.83	121,445	13.75
1/29/2026	13.89	13.95	13.80	13.93	137,755	13.85
1/28/2026	13.93	13.99	13.83	13.83	118,478	13.75
1/27/2026	13.77	13.95	13.75	13.92	144,766	13.84
1/26/2026	13.80	13.83	13.56	13.78	221,850	13.70
1/23/2026	13.82	13.90	13.70	13.80	180,414	13.72
1/22/2026	13.94	14.10	13.87	13.89	217,563	13.73
1/21/2026	13.91	14.04	13.87	13.96	150,986	13.80
1/20/2026	13.97	14.00	13.77	13.83	241,240	13.67
1/16/2026	14.18	14.20	13.98	14.07	162,500	13.91
1/15/2026	14.00	14.20	13.92	14.18	216,277	14.02
1/14/2026	13.87	14.05	13.77	14.04	140,055	13.88
1/13/2026	13.90	13.95	13.77	13.87	178,271	13.71
1/12/2026	13.93	13.99	13.86	13.92	144,760	13.76
1/09/2026	13.92	14.02	13.90	13.93	119,049	13.77
1/08/2026	13.80	14.01	13.77	13.98	187,532	13.82
1/07/2026	13.96	13.96	13.67	13.74	187,030	13.58
1/06/2026	14.02	14.02	13.75	13.91	191,623	13.75
1/05/2026	13.91	14.12	13.91	13.99	205,744	13.83
1/02/2026	13.98	14.04	13.77	13.94	203,768	13.78
12/31/2025	13.83	14.01	13.81	13.97	168,476	13.81
12/30/2025	13.71	13.89	13.70	13.84	146,166	13.68
12/29/2025	13.90	13.93	13.70	13.73	136,620	13.57
12/26/2025	13.72	13.88	13.72	13.87	103,093	13.71
12/24/2025	13.57	13.73	13.57	13.68	76,680	13.52
12/23/2025	13.72	13.88	13.57	13.57	160,827	13.41
12/22/2025	13.80	13.84	13.66	13.74	205,312	13.58
12/19/2025	14.02	14.02	13.81	13.88	254,803	13.64
12/18/2025	13.99	14.03	13.92	14.00	177,183	13.76
12/17/2025	14.02	14.03	13.92	13.95	204,373	13.71
12/16/2025	13.93	14.01	13.89	13.98	102,008	13.74
12/15/2025	14.01	14.01	13.80	13.89	141,064	13.65
12/12/2025	13.93	14.04	13.90	13.96	114,349	13.72
12/11/2025	14.05	14.05	13.90	13.95	130,796	13.71
12/10/2025	14.02	14.07	13.98	14.02	116,480	13.78
12/09/2025	13.91	14.03	13.91	13.98	156,578	13.74
12/08/2025	13.91	14.05	13.90	13.92	135,287	13.68
12/05/2025	13.97	14.05	13.92	13.94	106,812	13.70
12/04/2025	13.94	14.02	13.87	13.97	128,125	13.73
12/03/2025	14.02	14.02	13.87	13.94	102,217	13.70
12/02/2025	13.94	14.04	13.83	14.02	178,570	13.78
12/01/2025	13.97	13.98	13.86	13.89	119,497	13.65