Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

GAING
Gladstone Investment Corporation 7.125% Notes due 2031
stock NASDAQ

At Close
0.00USD0.000%(0.00)1,035
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-10		25.375025.375025.250025.3000-0.197%1,0350.000%
2026-08-07		25.150025.402025.150025.3500+0.679%7,453-0.197%
2026-08-05		25.150025.179025.150025.1790+0.036%1,733+0.481%
2026-08-04		25.030025.169925.030025.1699+0.479%9,157+0.517%
2026-08-03		25.025025.050025.000025.05000.000%5,487+0.998%
2026-07-31		24.950025.050024.800025.0500+0.260%29,078+0.998%
2026-07-30		24.970025.050024.970024.9850-0.139%3,436+1.261%
2026-07-29		25.000025.019924.940025.0199+0.220%5,330+1.120%
2026-07-28		25.000025.019924.965024.9650+0.136%1,858+1.342%
2026-07-27		25.000025.010024.930424.9310-0.073%4,321+1.480%
2026-07-24		24.900024.950024.900024.9493+0.319%8,866+1.406%
2026-07-23		24.885024.950024.870024.8700-0.180%3,425+1.729%
2026-07-22		24.960025.020024.880024.9149-0.220%7,955+1.546%
2026-07-21		24.979924.980024.960024.9699+0.040%11,428+1.322%
2026-07-20		24.979924.979924.950024.9600+0.402%2,346+1.362%
2026-07-17		24.960024.980024.860024.8600-0.262%17,054+1.770%
2026-07-16		24.900024.970024.883624.9252+0.101%10,113+1.504%
2026-07-15		24.950024.990024.850024.9000-1.581%14,947+1.606%
2026-07-14		25.190025.300025.190025.3000+0.477%19,8270.000%
2026-07-13		25.150025.180025.140025.1800+0.159%6,108+0.477%
2026-07-10		25.080025.180025.050025.1400-0.119%6,836+0.636%
2026-07-09		25.120025.170025.075025.1700+0.199%7,801+0.516%
2026-07-08		25.050025.120025.030025.1200+0.120%5,235+0.717%
2026-07-07		25.085025.090025.055025.0900-0.039%4,238+0.837%
2026-07-06		25.140025.140025.031025.0999+0.199%5,355+0.797%
2026-07-02		25.130025.130024.950025.0500-0.318%15,073+0.998%
2026-07-01		25.020025.130024.980025.1300+0.843%3,874+0.676%
2026-06-30		24.992025.090024.910024.9200-0.638%25,666+1.525%
2026-06-29		25.098625.098625.050025.0800+0.020%3,374+0.877%
2026-06-26		25.090025.130025.030025.0750+0.100%5,270+0.897%
2026-06-25		24.985025.050024.985025.0500+0.080%5,930+0.998%
2026-06-24		24.950025.080024.750025.0300+0.160%9,914+1.079%
2026-06-23		25.051025.051024.870024.9900+0.040%29,783+1.240%
2026-06-22		25.030025.030024.900024.9800-0.399%14,607+1.281%
2026-06-18		25.170025.170025.020025.0800-0.436%21,335+0.877%
2026-06-17		25.000025.189925.000025.1899+0.040%37,528+0.437%
2026-06-16		25.035025.179924.899925.1799-0.040%8,130+0.477%
2026-06-15		25.100025.250025.010025.1900+0.760%5,720+0.437%
2026-06-12		24.950025.040024.860025.0000+0.080%17,449+1.200%
2026-06-11		25.010025.050124.600024.98000.000%22,684+1.281%
2026-06-10		25.040025.050024.930024.9800-0.279%15,027+1.281%
2026-06-09		25.090025.190024.980025.0500+0.280%24,279+0.998%
2026-06-08		25.110025.210024.890024.9800-0.518%38,853+1.281%
2026-06-05		25.180025.279925.010025.1100+0.040%14,601+0.757%
2026-06-04		25.120025.269925.100025.1000+0.200%11,879+0.797%
2026-06-03		25.170025.170025.050025.0500-0.477%12,371+0.998%
2026-06-02		25.140025.230025.120025.1700+0.080%6,884+0.516%
2026-06-01		25.130025.169925.120025.1500+0.319%3,054+0.596%
2026-05-29		25.360025.360025.050025.0700-0.733%39,499+0.917%
2026-05-28		25.248925.350025.180025.2550+0.099%17,239+0.178%
2026-05-27		25.230025.230025.130025.2300-0.355%21,416+0.277%
2026-05-26		25.180025.400025.180025.3200+0.278%10,174-0.079%
2026-05-22		25.290025.290025.150025.2499+0.079%4,622+0.198%
2026-05-21		25.200025.350025.120025.2300-0.630%14,174+0.277%
2026-05-20		25.300025.390025.300025.3900-0.470%5,857-0.354%
2026-05-19		25.300025.510025.300025.5100+1.070%8,459-0.823%
2026-05-18		25.230025.339925.130025.2400+0.238%5,363+0.238%
2026-05-15		25.110025.240025.100025.1800-0.238%1,756+0.477%
2026-05-14		25.050025.260025.050025.2400+0.960%20,532+0.238%
2026-05-13		25.240025.348224.950025.0000-0.719%43,931+1.200%
2026-05-12		25.210025.320025.170025.1810-0.588%14,542+0.473%
2026-05-11		25.310025.450025.200025.3300-0.276%24,267-0.118%
2026-05-08		25.350025.550025.300025.4000-0.587%13,090-0.394%
2026-05-07		25.500025.550025.410025.5500+0.039%9,350-0.978%
2026-05-06		25.450025.550025.350025.5400+0.512%33,734-0.940%
2026-05-05		25.450025.450025.380025.4100+0.118%6,051-0.433%
2026-05-04		28.070028.070025.300025.3800-0.157%4,064-0.315%
2026-05-01		25.385025.450025.370025.4200-0.118%12,128-0.472%
2026-04-30		25.210025.450025.210025.4500+0.792%15,641-0.589%
2026-04-29		25.245025.290025.245025.2500+0.198%3,664+0.198%
2026-04-28		25.210025.220025.170125.2000-0.297%3,987+0.397%
2026-04-27		25.250125.300025.250025.2750-0.099%3,410+0.099%
2026-04-24		25.275025.300025.275025.3000+0.040%2,4180.000%
2026-04-23		25.330025.330025.200025.2900+0.357%8,375+0.040%
2026-04-22		25.200125.200125.200025.2000-0.198%1,103+0.397%
2026-04-21		25.200025.260025.190025.2500+0.198%4,485+0.198%
2026-04-20		25.240025.240025.150025.2000-0.079%3,872+0.397%
2026-04-17		25.185025.249925.150025.2200+0.119%10,191+0.317%
2026-04-16		25.160025.240025.150025.1900+0.079%5,200+0.437%
2026-04-15		25.160025.225025.100025.1700-0.983%10,423+0.516%
2026-04-14		25.370025.435025.370025.4200+0.079%21,421-0.472%
2026-04-13		25.400025.440025.380025.4000+0.197%29,026-0.394%
2026-04-10		25.350025.400025.350025.35000.000%8,771-0.197%
2026-04-09		25.370025.400025.350025.3500-0.197%8,271-0.197%
2026-04-08		25.450025.500025.400025.4000-0.193%15,297-0.394%
2026-04-07		25.560025.560025.400025.4490-0.004%3,617-0.585%
2026-04-06		25.450025.450025.410025.4500+0.394%1,993-0.589%
2026-04-02		25.310025.350025.310025.3500-0.197%3,469-0.197%
2026-04-01		25.330025.400025.263725.4000+0.276%18,770-0.394%
2026-03-31		25.280025.330025.200025.3300+0.071%8,286-0.118%
2026-03-30		25.330025.330025.210025.3120+0.365%9,552-0.047%
2026-03-27		25.290025.300025.130025.2200-0.158%11,960+0.317%
2026-03-26		25.300025.330025.260025.2600-0.158%4,655+0.158%
2026-03-25		25.300025.300025.300025.3000-0.040%4,7250.000%
2026-03-24		25.280025.350025.280025.3100+0.119%6,915-0.040%
2026-03-23		25.350025.350025.260025.2800-0.213%5,840+0.079%
2026-03-20		25.350025.350025.300025.3340-0.103%2,192-0.134%
2026-03-19		25.360025.400025.360025.36000.000%11,746-0.237%
2026-03-18		25.350025.440025.345025.3600-0.157%4,768-0.237%
2026-03-17		25.350025.450025.270025.3999+0.157%5,743-0.393%
2026-03-16		25.400025.400025.315025.3600-0.039%17,685-0.237%
2026-03-13		25.275025.400025.275025.3700+0.435%14,213-0.276%
2026-03-12		25.270025.350025.260025.2600-0.316%19,657+0.158%
2026-03-11		25.350025.400025.340025.3400-0.079%11,485-0.158%
2026-03-10		25.330025.390025.260025.3600+0.041%18,725-0.237%
2026-03-09		25.310025.360025.260025.3496-0.120%5,824-0.196%
2026-03-06		25.300025.420025.260025.3800-0.079%16,866-0.315%
2026-03-05		25.320025.450025.320025.4000+0.158%42,743-0.394%
2026-03-04		25.450025.450025.320025.3600-0.157%32,564-0.237%
2026-03-03		25.385025.440025.360025.4000+0.079%30,891-0.394%
2026-03-02		25.420025.500025.275025.3800-0.079%85,132-0.315%
2026-02-27		25.110025.400025.110025.4000+0.554%374,277-0.394%
2026-02-26		25.200025.290025.140025.2600+0.358%80,760+0.158%
2026-02-25		25.250025.250025.050025.1700-0.317%190,629+0.516%
2026-02-24		25.250025.280025.190025.25000.000%78,746+0.198%
2026-02-23		25.100025.345025.100025.2500+0.598%69,223+0.198%
2026-02-20		25.050025.150025.049725.0999+0.400%90,952+0.797%
2026-02-19		24.890025.100024.750025.00000.000%242,062+1.200%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC