GAING
Gladstone Investment Corporation 7.125% Notes due 2031
stockNASDAQ
At CloseOct 5, 2026 3:50:44 PM EDT
25.15USD0.000%(+25.15)9,890
GAING Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.15 | 25.15 | 25.15 | 25.15 | -0.593% | 9,890 | 0.000% | |
| 2026-10-02 | 25.20 | 25.35 | 25.20 | 25.30 | +0.437% | 4,393 | -0.593% | |
| 2026-10-01 | 25.09 | 25.20 | 25.09 | 25.19 | +0.398% | 5,233 | -0.158% | |
| 2026-09-30 | 25.15 | 25.15 | 25.05 | 25.09 | -0.199% | 8,722 | +0.239% | |
| 2026-09-29 | 25.10 | 25.15 | 25.05 | 25.14 | +0.359% | 4,524 | +0.040% | |
| 2026-09-28 | 25.10 | 25.11 | 25.05 | 25.05 | -0.080% | 2,288 | +0.399% | |
| 2026-09-25 | 25.10 | 25.10 | 25.05 | 25.07 | -0.100% | 12,848 | +0.319% | |
| 2026-09-24 | 25.10 | 25.10 | 25.07 | 25.09 | +0.180% | 4,556 | +0.219% | |
| 2026-09-23 | 25.15 | 25.15 | 25.05 | 25.05 | -0.358% | 9,110 | +0.399% | |
| 2026-09-22 | 25.13 | 25.18 | 25.11 | 25.14 | +0.040% | 4,612 | +0.040% | |
| 2026-09-21 | 25.12 | 25.20 | 25.12 | 25.13 | -0.436% | 8,496 | +0.080% | |
| 2026-09-18 | 25.24 | 25.27 | 25.19 | 25.24 | +0.079% | 3,146 | -0.357% | |
| 2026-09-17 | 25.17 | 25.22 | 25.15 | 25.22 | +0.159% | 4,244 | -0.278% | |
| 2026-09-16 | 25.14 | 25.22 | 25.13 | 25.18 | -0.356% | 3,910 | -0.119% | |
| 2026-09-15 | 25.09 | 25.28 | 25.09 | 25.27 | +0.481% | 10,218 | -0.474% | |
| 2026-09-14 | 25.10 | 25.15 | 25.05 | 25.15 | -0.083% | 4,899 | +0.004% | |
| 2026-09-11 | 25.02 | 25.17 | 25.02 | 25.17 | +0.700% | 7,827 | -0.079% | |
| 2026-09-10 | 25.05 | 25.10 | 25.00 | 25.00 | -0.220% | 7,683 | +0.620% | |
| 2026-09-09 | 25.02 | 25.05 | 25.02 | 25.05 | +0.200% | 7,226 | +0.399% | |
| 2026-09-08 | 24.99 | 25.00 | 24.99 | 25.00 | +0.160% | 3,567 | +0.600% | |
| 2026-09-04 | 24.96 | 25.00 | 24.88 | 24.96 | -0.040% | 9,409 | +0.761% | |
| 2026-09-03 | 25.00 | 25.00 | 24.90 | 24.97 | -0.040% | 7,552 | +0.721% | |
| 2026-09-02 | 24.96 | 25.03 | 24.93 | 24.98 | +0.040% | 4,834 | +0.680% | |
| 2026-09-01 | 25.15 | 25.15 | 24.89 | 24.97 | -0.597% | 23,898 | +0.721% | |
| 2026-08-31 | 25.20 | 25.20 | 25.06 | 25.12 | +0.080% | 7,818 | +0.119% | |
| 2026-08-28 | 25.07 | 25.17 | 25.07 | 25.10 | -0.358% | 8,830 | +0.199% | |
| 2026-08-27 | 25.17 | 25.19 | 25.17 | 25.19 | +0.760% | 1,885 | -0.159% | |
| 2026-08-26 | 25.22 | 25.22 | 25.00 | 25.00 | -0.794% | 2,721 | +0.600% | |
| 2026-08-25 | 25.18 | 25.21 | 25.18 | 25.20 | +0.199% | 1,722 | -0.198% | |
| 2026-08-24 | 25.17 | 25.25 | 25.11 | 25.15 | -0.119% | 9,947 | 0.000% | |
| 2026-08-21 | 25.08 | 25.18 | 25.07 | 25.18 | +0.020% | 1,669 | -0.119% | |
| 2026-08-20 | 25.18 | 25.18 | 25.18 | 25.18 | +0.539% | 1,183 | -0.099% | |
| 2026-08-19 | 25.16 | 25.16 | 25.00 | 25.04 | -0.119% | 10,925 | +0.439% | |
| 2026-08-18 | 25.24 | 25.25 | 25.03 | 25.07 | -0.712% | 28,966 | +0.319% | |
| 2026-08-17 | 25.24 | 25.25 | 25.24 | 25.25 | +0.019% | 3,542 | -0.396% | |
| 2026-08-14 | 25.24 | 25.25 | 25.24 | 25.25 | +0.079% | 5,116 | -0.376% | |
| 2026-08-13 | 25.11 | 25.25 | 24.93 | 25.23 | +0.099% | 14,926 | -0.297% | |
| 2026-08-12 | 25.22 | 25.25 | 25.15 | 25.20 | +0.438% | 3,124 | -0.198% | |
| 2026-08-11 | 25.25 | 25.25 | 25.09 | 25.09 | -0.830% | 3,108 | +0.239% | |
| 2026-08-10 | 25.38 | 25.38 | 25.25 | 25.30 | -0.197% | 1,035 | -0.593% | |
| 2026-08-07 | 25.15 | 25.40 | 25.15 | 25.35 | +0.679% | 7,453 | -0.789% | |
| 2026-08-05 | 25.15 | 25.18 | 25.15 | 25.18 | +0.036% | 1,733 | -0.115% | |
| 2026-08-04 | 25.03 | 25.17 | 25.03 | 25.17 | +0.479% | 9,157 | -0.079% | |
| 2026-08-03 | 25.02 | 25.05 | 25.00 | 25.05 | 0.000% | 5,487 | +0.399% | |
| 2026-07-31 | 24.95 | 25.05 | 24.80 | 25.05 | +0.260% | 29,078 | +0.399% | |
| 2026-07-30 | 24.97 | 25.05 | 24.97 | 24.98 | -0.139% | 3,436 | +0.660% | |
| 2026-07-29 | 25.00 | 25.02 | 24.94 | 25.02 | +0.220% | 5,330 | +0.520% | |
| 2026-07-28 | 25.00 | 25.02 | 24.96 | 24.96 | +0.136% | 1,858 | +0.741% | |
| 2026-07-27 | 25.00 | 25.01 | 24.93 | 24.93 | -0.073% | 4,321 | +0.878% | |
| 2026-07-24 | 24.90 | 24.95 | 24.90 | 24.95 | +0.319% | 8,866 | +0.804% | |
| 2026-07-23 | 24.89 | 24.95 | 24.87 | 24.87 | -0.180% | 3,425 | +1.126% | |
| 2026-07-22 | 24.96 | 25.02 | 24.88 | 24.91 | -0.220% | 7,955 | +0.944% | |
| 2026-07-21 | 24.98 | 24.98 | 24.96 | 24.97 | +0.040% | 11,428 | +0.721% | |
| 2026-07-20 | 24.98 | 24.98 | 24.95 | 24.96 | +0.402% | 2,346 | +0.761% | |
| 2026-07-17 | 24.96 | 24.98 | 24.86 | 24.86 | -0.262% | 17,054 | +1.167% | |
| 2026-07-16 | 24.90 | 24.97 | 24.88 | 24.93 | +0.101% | 10,113 | +0.902% | |
| 2026-07-15 | 24.95 | 24.99 | 24.85 | 24.90 | -1.581% | 14,947 | +1.004% | |
| 2026-07-14 | 25.19 | 25.30 | 25.19 | 25.30 | +0.477% | 19,827 | -0.593% | |
| 2026-07-13 | 25.15 | 25.18 | 25.14 | 25.18 | +0.159% | 6,108 | -0.119% | |
| 2026-07-10 | 25.08 | 25.18 | 25.05 | 25.14 | -0.119% | 6,836 | +0.040% | |
| 2026-07-09 | 25.12 | 25.17 | 25.07 | 25.17 | +0.199% | 7,801 | -0.079% | |
| 2026-07-08 | 25.05 | 25.12 | 25.03 | 25.12 | +0.120% | 5,235 | +0.119% | |
| 2026-07-07 | 25.09 | 25.09 | 25.05 | 25.09 | -0.039% | 4,238 | +0.239% | |
| 2026-07-06 | 25.14 | 25.14 | 25.03 | 25.10 | +0.199% | 5,355 | +0.200% | |
| 2026-07-02 | 25.13 | 25.13 | 24.95 | 25.05 | -0.318% | 15,073 | +0.399% | |
| 2026-07-01 | 25.02 | 25.13 | 24.98 | 25.13 | +0.843% | 3,874 | +0.080% | |
| 2026-06-30 | 24.99 | 25.09 | 24.91 | 24.92 | -0.638% | 25,666 | +0.923% | |
| 2026-06-29 | 25.10 | 25.10 | 25.05 | 25.08 | +0.020% | 3,374 | +0.279% | |
| 2026-06-26 | 25.09 | 25.13 | 25.03 | 25.07 | +0.100% | 5,270 | +0.299% | |
| 2026-06-25 | 24.98 | 25.05 | 24.98 | 25.05 | +0.080% | 5,930 | +0.399% | |
| 2026-06-24 | 24.95 | 25.08 | 24.75 | 25.03 | +0.160% | 9,914 | +0.479% | |
| 2026-06-23 | 25.05 | 25.05 | 24.87 | 24.99 | +0.040% | 29,783 | +0.640% | |
| 2026-06-22 | 25.03 | 25.03 | 24.90 | 24.98 | -0.399% | 14,607 | +0.681% | |
| 2026-06-18 | 25.17 | 25.17 | 25.02 | 25.08 | -0.436% | 21,335 | +0.279% | |
| 2026-06-17 | 25.00 | 25.19 | 25.00 | 25.19 | +0.040% | 37,528 | -0.158% | |
| 2026-06-16 | 25.04 | 25.18 | 24.90 | 25.18 | -0.040% | 8,130 | -0.119% | |
| 2026-06-15 | 25.10 | 25.25 | 25.01 | 25.19 | +0.760% | 5,720 | -0.159% | |
| 2026-06-12 | 24.95 | 25.04 | 24.86 | 25.00 | +0.080% | 17,449 | +0.600% | |
| 2026-06-11 | 25.01 | 25.05 | 24.60 | 24.98 | 0.000% | 22,684 | +0.681% | |
| 2026-06-10 | 25.04 | 25.05 | 24.93 | 24.98 | -0.279% | 15,027 | +0.681% | |
| 2026-06-09 | 25.09 | 25.19 | 24.98 | 25.05 | +0.280% | 24,279 | +0.399% | |
| 2026-06-08 | 25.11 | 25.21 | 24.89 | 24.98 | -0.518% | 38,853 | +0.681% | |
| 2026-06-05 | 25.18 | 25.28 | 25.01 | 25.11 | +0.040% | 14,601 | +0.159% | |
| 2026-06-04 | 25.12 | 25.27 | 25.10 | 25.10 | +0.200% | 11,879 | +0.199% | |
| 2026-06-03 | 25.17 | 25.17 | 25.05 | 25.05 | -0.477% | 12,371 | +0.399% | |
| 2026-06-02 | 25.14 | 25.23 | 25.12 | 25.17 | +0.080% | 6,884 | -0.079% | |
| 2026-06-01 | 25.13 | 25.17 | 25.12 | 25.15 | +0.319% | 3,054 | 0.000% | |
| 2026-05-29 | 25.36 | 25.36 | 25.05 | 25.07 | -0.733% | 39,499 | +0.319% | |
| 2026-05-28 | 25.25 | 25.35 | 25.18 | 25.25 | +0.099% | 17,239 | -0.416% | |
| 2026-05-27 | 25.23 | 25.23 | 25.13 | 25.23 | -0.355% | 21,416 | -0.317% | |
| 2026-05-26 | 25.18 | 25.40 | 25.18 | 25.32 | +0.278% | 10,174 | -0.671% | |
| 2026-05-22 | 25.29 | 25.29 | 25.15 | 25.25 | +0.079% | 4,622 | -0.396% | |
| 2026-05-21 | 25.20 | 25.35 | 25.12 | 25.23 | -0.630% | 14,174 | -0.317% | |
| 2026-05-20 | 25.30 | 25.39 | 25.30 | 25.39 | -0.470% | 5,857 | -0.945% | |
| 2026-05-19 | 25.30 | 25.51 | 25.30 | 25.51 | +1.070% | 8,459 | -1.411% | |
| 2026-05-18 | 25.23 | 25.34 | 25.13 | 25.24 | +0.238% | 5,363 | -0.357% | |
| 2026-05-15 | 25.11 | 25.24 | 25.10 | 25.18 | -0.238% | 1,756 | -0.119% | |
| 2026-05-14 | 25.05 | 25.26 | 25.05 | 25.24 | +0.960% | 20,532 | -0.357% | |
| 2026-05-13 | 25.24 | 25.35 | 24.95 | 25.00 | -0.719% | 43,931 | +0.600% | |
| 2026-05-12 | 25.21 | 25.32 | 25.17 | 25.18 | -0.588% | 14,542 | -0.123% | |
| 2026-05-11 | 25.31 | 25.45 | 25.20 | 25.33 | -0.276% | 24,267 | -0.711% | |
| 2026-05-08 | 25.35 | 25.55 | 25.30 | 25.40 | -0.587% | 13,090 | -0.984% | |
| 2026-05-07 | 25.50 | 25.55 | 25.41 | 25.55 | +0.039% | 9,350 | -1.566% | |
| 2026-05-06 | 25.45 | 25.55 | 25.35 | 25.54 | +0.512% | 33,734 | -1.527% | |
| 2026-05-05 | 25.45 | 25.45 | 25.38 | 25.41 | +0.118% | 6,051 | -1.023% | |
| 2026-05-04 | 28.07 | 28.07 | 25.30 | 25.38 | -0.157% | 4,064 | -0.906% | |
| 2026-05-01 | 25.39 | 25.45 | 25.37 | 25.42 | -0.118% | 12,128 | -1.062% | |
| 2026-04-30 | 25.21 | 25.45 | 25.21 | 25.45 | +0.792% | 15,641 | -1.179% | |
| 2026-04-29 | 25.25 | 25.29 | 25.25 | 25.25 | +0.198% | 3,664 | -0.396% | |
| 2026-04-28 | 25.21 | 25.22 | 25.17 | 25.20 | -0.297% | 3,987 | -0.198% | |
| 2026-04-27 | 25.25 | 25.30 | 25.25 | 25.27 | -0.099% | 3,410 | -0.495% | |
| 2026-04-24 | 25.27 | 25.30 | 25.27 | 25.30 | +0.040% | 2,418 | -0.593% | |
| 2026-04-23 | 25.33 | 25.33 | 25.20 | 25.29 | +0.357% | 8,375 | -0.554% | |
| 2026-04-22 | 25.20 | 25.20 | 25.20 | 25.20 | -0.198% | 1,103 | -0.198% | |
| 2026-04-21 | 25.20 | 25.26 | 25.19 | 25.25 | +0.198% | 4,485 | -0.396% | |
| 2026-04-20 | 25.24 | 25.24 | 25.15 | 25.20 | -0.079% | 3,872 | -0.198% | |
| 2026-04-17 | 25.18 | 25.25 | 25.15 | 25.22 | +0.119% | 10,191 | -0.278% | |
| 2026-04-16 | 25.16 | 25.24 | 25.15 | 25.19 | +0.079% | 5,200 | -0.159% | |
| 2026-04-15 | 25.16 | 25.23 | 25.10 | 25.17 | -0.983% | 10,423 | -0.079% | Div $0.361 |
| 2026-04-14 | 25.37 | 25.43 | 25.37 | 25.42 | +0.079% | 21,421 | -1.062% | |
| 2026-04-13 | 25.40 | 25.44 | 25.38 | 25.40 | +0.197% | 29,026 | -0.984% | |
| 2026-04-10 | 25.35 | 25.40 | 25.35 | 25.35 | 0.000% | 8,771 | -0.789% | |
| 2026-04-09 | 25.37 | 25.40 | 25.35 | 25.35 | -0.197% | 8,271 | -0.789% | |
| 2026-04-08 | 25.45 | 25.50 | 25.40 | 25.40 | -0.193% | 15,297 | -0.984% | |
| 2026-04-07 | 25.56 | 25.56 | 25.40 | 25.45 | -0.004% | 3,617 | -1.175% | |
| 2026-04-06 | 25.45 | 25.45 | 25.41 | 25.45 | +0.394% | 1,993 | -1.179% | |
| 2026-04-02 | 25.31 | 25.35 | 25.31 | 25.35 | -0.197% | 3,469 | -0.789% | |
| 2026-04-01 | 25.33 | 25.40 | 25.26 | 25.40 | +0.276% | 18,770 | -0.984% | |
| 2026-03-31 | 25.28 | 25.33 | 25.20 | 25.33 | +0.071% | 8,286 | -0.711% | |
| 2026-03-30 | 25.33 | 25.33 | 25.21 | 25.31 | +0.365% | 9,552 | -0.640% | |
| 2026-03-27 | 25.29 | 25.30 | 25.13 | 25.22 | -0.158% | 11,960 | -0.278% | |
| 2026-03-26 | 25.30 | 25.33 | 25.26 | 25.26 | -0.158% | 4,655 | -0.435% | |
| 2026-03-25 | 25.30 | 25.30 | 25.30 | 25.30 | -0.040% | 4,725 | -0.593% | |
| 2026-03-24 | 25.28 | 25.35 | 25.28 | 25.31 | +0.119% | 6,915 | -0.632% | |
| 2026-03-23 | 25.35 | 25.35 | 25.26 | 25.28 | -0.213% | 5,840 | -0.514% | |
| 2026-03-20 | 25.35 | 25.35 | 25.30 | 25.33 | -0.103% | 2,192 | -0.726% | |
| 2026-03-19 | 25.36 | 25.40 | 25.36 | 25.36 | 0.000% | 11,746 | -0.828% | |
| 2026-03-18 | 25.35 | 25.44 | 25.34 | 25.36 | -0.157% | 4,768 | -0.828% | |
| 2026-03-17 | 25.35 | 25.45 | 25.27 | 25.40 | +0.157% | 5,743 | -0.984% | |
| 2026-03-16 | 25.40 | 25.40 | 25.32 | 25.36 | -0.039% | 17,685 | -0.828% | |
| 2026-03-13 | 25.27 | 25.40 | 25.27 | 25.37 | +0.435% | 14,213 | -0.867% | |
| 2026-03-12 | 25.27 | 25.35 | 25.26 | 25.26 | -0.316% | 19,657 | -0.435% | |
| 2026-03-11 | 25.35 | 25.40 | 25.34 | 25.34 | -0.079% | 11,485 | -0.750% | |
| 2026-03-10 | 25.33 | 25.39 | 25.26 | 25.36 | +0.041% | 18,725 | -0.828% | |
| 2026-03-09 | 25.31 | 25.36 | 25.26 | 25.35 | -0.120% | 5,824 | -0.787% | |
| 2026-03-06 | 25.30 | 25.42 | 25.26 | 25.38 | -0.079% | 16,866 | -0.906% | |
| 2026-03-05 | 25.32 | 25.45 | 25.32 | 25.40 | +0.158% | 42,743 | -0.984% | |
| 2026-03-04 | 25.45 | 25.45 | 25.32 | 25.36 | -0.157% | 32,564 | -0.828% | |
| 2026-03-03 | 25.39 | 25.44 | 25.36 | 25.40 | +0.079% | 30,891 | -0.984% | |
| 2026-03-02 | 25.42 | 25.50 | 25.27 | 25.38 | -0.079% | 85,132 | -0.906% | |
| 2026-02-27 | 25.11 | 25.40 | 25.11 | 25.40 | +0.554% | 374,277 | -0.984% | |
| 2026-02-26 | 25.20 | 25.29 | 25.14 | 25.26 | +0.358% | 80,760 | -0.435% | |
| 2026-02-25 | 25.25 | 25.25 | 25.05 | 25.17 | -0.317% | 190,629 | -0.079% | |
| 2026-02-24 | 25.25 | 25.28 | 25.19 | 25.25 | 0.000% | 78,746 | -0.396% | |
| 2026-02-23 | 25.10 | 25.34 | 25.10 | 25.25 | +0.598% | 69,223 | -0.396% | |
| 2026-02-20 | 25.05 | 25.15 | 25.05 | 25.10 | +0.400% | 90,952 | +0.200% | |
| 2026-02-19 | 24.89 | 25.10 | 24.75 | 25.00 | 0.000% | 242,062 | +0.600% |