Gladstone Investment Corporation - Business Development Company (GAIN)

Last Price13.83

Change-0.10 (-0.72%)

NASDAQ · Last Trade: Feb 1st, 8:21 AM EST

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

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	13.93	13.98	13.77	13.83	121,445	13.83
1/29/2026	13.89	13.95	13.80	13.93	137,755	13.93
1/28/2026	13.93	13.99	13.83	13.83	118,478	13.83
1/27/2026	13.77	13.95	13.75	13.92	144,766	13.92
1/26/2026	13.80	13.83	13.56	13.78	221,850	13.78
1/23/2026	13.82	13.90	13.70	13.80	180,414	13.80
1/22/2026	13.94	14.10	13.87	13.89	217,563	13.81
1/21/2026	13.91	14.04	13.87	13.96	150,986	13.88
1/20/2026	13.97	14.00	13.77	13.83	241,240	13.75
1/16/2026	14.18	14.20	13.98	14.07	162,500	13.99
1/15/2026	14.00	14.20	13.92	14.18	216,277	14.10
1/14/2026	13.87	14.05	13.77	14.04	140,055	13.96
1/13/2026	13.90	13.95	13.77	13.87	178,271	13.79
1/12/2026	13.93	13.99	13.86	13.92	144,762	13.84
1/09/2026	13.92	14.02	13.90	13.93	119,049	13.85
1/08/2026	13.80	14.01	13.77	13.98	187,532	13.90
1/07/2026	13.96	13.96	13.67	13.74	187,030	13.66
1/06/2026	14.02	14.02	13.75	13.91	191,623	13.83
1/05/2026	13.91	14.12	13.91	13.99	205,744	13.91
1/02/2026	13.98	14.04	13.77	13.94	203,768	13.86
12/31/2025	13.83	14.01	13.81	13.97	168,476	13.89
12/30/2025	13.71	13.89	13.70	13.84	146,166	13.76
12/29/2025	13.90	13.93	13.70	13.73	136,620	13.65
12/26/2025	13.72	13.88	13.72	13.87	103,093	13.79
12/24/2025	13.57	13.73	13.57	13.68	76,680	13.60
12/23/2025	13.72	13.88	13.57	13.57	160,827	13.49
12/22/2025	13.80	13.84	13.66	13.74	205,312	13.66
12/19/2025	14.02	14.02	13.81	13.88	254,803	13.72
12/18/2025	13.99	14.03	13.92	14.00	177,183	13.84
12/17/2025	14.02	14.03	13.92	13.95	204,373	13.79
12/16/2025	13.93	14.01	13.89	13.98	102,008	13.82
12/15/2025	14.01	14.01	13.80	13.89	141,064	13.73
12/12/2025	13.93	14.04	13.90	13.96	114,349	13.80
12/11/2025	14.05	14.05	13.90	13.95	130,796	13.79
12/10/2025	14.02	14.07	13.98	14.02	116,480	13.86
12/09/2025	13.91	14.03	13.91	13.98	156,578	13.82
12/08/2025	13.91	14.05	13.90	13.92	135,287	13.76
12/05/2025	13.97	14.05	13.92	13.94	106,812	13.78
12/04/2025	13.94	14.02	13.87	13.97	128,125	13.81
12/03/2025	14.02	14.02	13.87	13.94	102,217	13.78
12/02/2025	13.94	14.04	13.83	14.02	178,570	13.86
12/01/2025	13.97	13.98	13.86	13.89	119,497	13.73
11/28/2025	14.03	14.03	13.93	14.02	82,675	13.86
11/26/2025	14.00	14.04	13.92	13.97	164,842	13.81
11/25/2025	13.97	13.99	13.85	13.99	161,115	13.83
11/24/2025	13.70	13.79	13.60	13.79	92,215	13.63
11/21/2025	13.55	13.74	13.53	13.69	100,956	13.53
11/20/2025	13.58	13.75	13.55	13.61	96,156	13.45
11/19/2025	13.67	13.74	13.54	13.58	137,494	13.42
11/18/2025	13.53	13.71	13.52	13.65	88,459	13.49
11/17/2025	13.62	13.75	13.55	13.55	168,952	13.39
11/14/2025	13.82	13.85	13.62	13.77	102,934	13.53
11/13/2025	13.98	14.02	13.82	13.84	88,780	13.60
11/12/2025	13.88	14.03	13.86	13.98	177,932	13.74
11/11/2025	13.85	13.97	13.80	13.88	95,725	13.64
11/10/2025	14.02	14.04	13.81	13.88	101,250	13.64
11/07/2025	13.96	14.03	13.83	13.99	101,949	13.75
11/06/2025	13.84	14.00	13.75	13.90	106,804	13.66
11/05/2025	13.72	13.92	13.56	13.85	116,841	13.61
11/04/2025	13.73	13.94	13.69	13.79	104,104	13.55
11/03/2025	13.89	13.93	13.70	13.82	136,947	13.58