Dark

GAINZ
Gladstone Investment Corporation 4.875% Notes due 2028
stock NASDAQ

At Close

Aug 7, 2026

0.00USD-100.000%(-24.25)502

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	24.5038	24.503800	24.4000	24.4000	+0.619%	1,091	0.000%
2026-08-07	24.2000	24.260400	24.2000	24.2500	+0.414%	3,917	+0.619%
2026-08-06	24.1500	24.150000	24.1500	24.1500	-0.207%	662	+1.035%
2026-08-05	24.1600	24.220000	24.1600	24.2000	+0.770%	44,509	+0.826%
2026-08-04	24.0750	24.075000	23.9500	24.0150	+0.021%	81,537	+1.603%
2026-08-03	24.1000	24.100000	24.0100	24.0100	-0.785%	2,508	+1.624%
2026-07-31	23.9900	24.200000	23.9500	24.2000	+1.128%	9,199	+0.826%
2026-07-30	23.9400	23.940000	23.8900	23.9300	-0.042%	1,629	+1.964%
2026-07-29	23.9400	23.941938	23.9300	23.9400	-0.010%	2,493	+1.921%
2026-07-28	23.9362	23.942300	23.9362	23.9423	+0.005%	1,067	+1.912%
2026-07-27	23.9412	23.941200	23.9412	23.9412	+0.130%	573	+1.916%
2026-07-24	23.9700	23.970000	23.9100	23.9100	+0.084%	569	+2.049%
2026-07-23	23.8800	23.910000	23.8800	23.8900	-0.215%	1,114	+2.135%
2026-07-21	23.9300	23.970000	23.9300	23.9415	+0.048%	3,896	+1.915%
2026-07-20	23.9250	23.970000	23.9250	23.9300	-0.084%	2,560	+1.964%
2026-07-17	23.9208	23.970000	23.9208	23.9500	+0.209%	4,039	+1.879%
2026-07-16	23.9800	24.039900	23.9000	23.9000	-0.292%	11,061	+2.092%
2026-07-15	23.9600	23.970000	23.9201	23.9700	-0.581%	3,860	+1.794%
2026-07-14	24.0800	24.150000	24.0550	24.1100	+0.125%	7,670	+1.203%
2026-07-13	24.0000	24.080000	24.0000	24.0800	+0.229%	3,653	+1.329%
2026-07-10	24.0000	24.025000	24.0000	24.0250	+0.360%	3,497	+1.561%
2026-07-09	23.9500	23.950000	23.9350	23.9389	+0.037%	14,216	+1.926%
2026-07-08	23.9850	24.050000	23.9200	23.9300	+0.042%	7,286	+1.964%
2026-07-07	23.9500	24.000000	23.9200	23.9200	-0.021%	7,940	+2.007%
2026-07-06	23.9480	23.948000	23.8600	23.9250	+0.272%	6,260	+1.985%
2026-07-02	23.9400	23.940000	23.8600	23.8600	-0.334%	1,794	+2.263%
2026-07-01	23.8500	23.949900	23.8500	23.9400	+0.631%	3,850	+1.921%
2026-06-30	23.9700	23.985000	23.7200	23.7900	-0.751%	26,783	+2.564%
2026-06-29	23.9600	23.970000	23.9600	23.9700	+0.104%	953	+1.794%
2026-06-26	23.9700	23.970000	23.8947	23.9450	-0.104%	2,049	+1.900%
2026-06-25	23.9500	23.970000	23.9500	23.9700	+0.251%	1,114	+1.794%
2026-06-24	23.9479	23.948900	23.9100	23.9100	+0.042%	1,106	+2.049%
2026-06-23	23.9150	23.915000	23.8450	23.8999	+0.210%	14,475	+2.092%
2026-06-22	23.9100	23.950000	23.8450	23.8499	+0.126%	13,029	+2.307%
2026-06-18	24.0432	24.046100	23.8200	23.8200	-0.584%	5,057	+2.435%
2026-06-17	23.9600	23.960000	23.9600	23.9600	-0.010%	610	+1.836%
2026-06-16	23.9600	23.962400	23.9600	23.9624	-0.157%	1,324	+1.826%
2026-06-15	24.0400	24.040000	23.9950	24.0000	-0.168%	2,093	+1.667%
2026-06-12	24.0405	24.040500	24.0405	24.0405	+0.162%	562	+1.495%
2026-06-10	23.9400	24.001700	23.9400	24.0017	-0.125%	2,900	+1.659%
2026-06-08	24.0250	24.119900	24.0250	24.0318	+0.133%	2,192	+1.532%
2026-06-05	24.0600	24.110000	23.9000	24.0000	-0.513%	3,795	+1.667%
2026-06-04	24.1902	24.190200	24.0600	24.1238	+0.099%	1,763	+1.145%
2026-06-03	24.1198	24.120000	24.0200	24.1000	+0.250%	1,329	+1.245%
2026-06-02	24.1500	24.150000	24.0300	24.0400	-0.332%	1,848	+1.498%
2026-06-01	24.1500	24.150000	24.1200	24.1200	+0.668%	1,474	+1.161%
2026-05-29	24.2200	24.250000	23.9600	23.9600	-1.012%	9,601	+1.836%
2026-05-28	24.1600	24.205000	24.1600	24.2050	+0.166%	1,483	+0.806%
2026-05-27	24.1820	24.190000	24.1650	24.1650	-0.100%	1,292	+0.972%
2026-05-26	24.1500	24.200000	24.1387	24.1892	+0.162%	3,918	+0.871%
2026-05-22	24.1800	24.180000	24.1500	24.1500	-0.007%	953	+1.035%
2026-05-21	24.1450	24.190000	24.1450	24.1518	-0.158%	1,706	+1.028%
2026-05-20	24.1400	24.190000	24.1320	24.1900	+0.373%	2,217	+0.868%
2026-05-19	24.1200	24.120000	24.0500	24.1000	-0.132%	2,395	+1.245%
2026-05-18	24.1800	24.180000	24.1319	24.1319	-0.199%	528	+1.111%
2026-05-15	24.1000	24.180000	24.1000	24.1800	-0.041%	446	+0.910%
2026-05-14	24.1000	24.189900	24.0700	24.1899	+0.373%	1,120	+0.869%
2026-05-13	24.1600	24.180000	24.0700	24.1000	-0.619%	16,342	+1.245%
2026-05-12	24.2300	24.250000	24.2300	24.2500	+0.373%	5,121	+0.619%
2026-05-11	24.1700	24.170100	24.1600	24.1600	-0.535%	4,262	+0.993%
2026-05-08	24.2000	24.290000	24.2000	24.2900	+0.705%	1,282	+0.453%
2026-05-07	24.2300	24.250000	24.1200	24.1200	+0.041%	7,266	+1.161%
2026-05-05	24.0700	24.250000	24.0700	24.1100	+0.125%	8,014	+1.203%
2026-05-04	24.0500	24.200000	24.0500	24.0800	-0.373%	2,715	+1.329%
2026-05-01	24.1800	24.180000	24.1700	24.1701	+0.249%	2,102	+0.951%
2026-04-30	24.0500	24.180000	24.0500	24.1100	-0.068%	4,216	+1.203%
2026-04-28	24.1264	24.126500	24.1264	24.1265	+0.071%	793	+1.134%
2026-04-27	24.1095	24.109500	24.1095	24.1095	-0.044%	275	+1.205%
2026-04-24	24.1400	24.140000	24.1200	24.1200	-0.124%	4,509	+1.161%
2026-04-23	23.9900	24.185000	23.9900	24.1500	+0.332%	12,205	+1.035%
2026-04-22	24.0700	24.070000	24.0700	24.0700	-0.000%	228	+1.371%
2026-04-21	23.9400	24.080100	23.8800	24.0701	+0.543%	11,195	+1.371%
2026-04-20	23.9600	23.960000	23.9100	23.9400	-0.125%	1,596	+1.921%
2026-04-17	23.9700	23.970000	23.9700	23.9700	0.000%	1,010	+1.794%
2026-04-16	24.0100	24.010000	23.9700	23.9700	+0.272%	1,360	+1.794%
2026-04-15	24.0100	24.010000	23.8200	23.9050	-1.096%	5,934	+2.071%
2026-04-14	24.0300	24.179900	24.0150	24.1700	+0.708%	10,185	+0.952%
2026-04-13	23.9700	24.030000	23.9700	24.0000	0.000%	7,457	+1.667%
2026-04-10	24.0300	24.030000	24.0000	24.0000	0.000%	654	+1.667%
2026-04-09	24.0300	24.049900	24.0000	24.0000	-0.087%	3,312	+1.667%
2026-04-08	24.0600	24.060000	24.0000	24.0208	-0.080%	3,214	+1.579%
2026-04-07	23.9700	24.050000	23.9700	24.0400	+0.250%	7,214	+1.498%
2026-04-06	23.9800	23.980000	23.9800	23.9800	-0.250%	796	+1.751%
2026-04-02	24.0100	24.040000	24.0100	24.0400	+0.166%	1,121	+1.498%
2026-04-01	23.8200	24.020000	23.8200	24.0002	+1.053%	8,206	+1.666%
2026-03-31	24.0500	24.061400	23.7500	23.7500	-1.022%	45,537	+2.737%
2026-03-30	24.0013	24.001300	23.9953	23.9953	-0.186%	691	+1.687%
2026-03-27	24.0456	24.045600	24.0400	24.0400	+0.377%	660	+1.498%
2026-03-26	24.0308	24.030800	23.9450	23.9498	-0.271%	1,482	+1.880%
2026-03-25	24.0150	24.015000	24.0150	24.0150	+0.397%	962	+1.603%
2026-03-24	23.9200	23.920000	23.9200	23.9200	0.000%	267	+2.007%
2026-03-23	23.8600	23.930000	23.8600	23.9200	+0.084%	4,615	+2.007%
2026-03-20	23.9100	23.910000	23.9000	23.9000	-0.520%	2,528	+2.092%
2026-03-19	24.0300	24.100000	24.0250	24.0250	-0.270%	1,752	+1.561%
2026-03-18	24.0893	24.100000	24.0893	24.0900	+0.585%	1,690	+1.287%
2026-03-17	24.0600	24.060000	23.9500	23.9500	+0.125%	622	+1.879%
2026-03-16	24.1600	24.200000	23.9200	23.9200	-0.993%	7,432	+2.007%
2026-03-13	24.1100	24.160000	24.0900	24.1599	+0.290%	4,510	+0.994%
2026-03-11	24.1300	24.150000	24.0400	24.0900	-0.041%	4,377	+1.287%
2026-03-10	23.9800	24.100000	23.9800	24.1000	+0.731%	4,127	+1.245%
2026-03-09	24.0000	24.000000	23.9250	23.9250	-0.271%	1,970	+1.985%
2026-03-06	24.0000	24.130000	23.9900	23.9900	-0.083%	3,042	+1.709%
2026-03-05	24.1500	24.300000	24.0000	24.0100	-0.373%	5,464	+1.624%
2026-03-04	24.1500	24.150000	24.1000	24.1000	0.000%	885	+1.245%
2026-03-03	24.1000	24.125000	24.0800	24.1000	-0.041%	6,465	+1.245%
2026-03-02	24.1300	24.140000	23.9849	24.1100	+0.041%	2,055	+1.203%
2026-02-27	24.0000	24.100000	24.0000	24.1000	-0.151%	3,374	+1.245%
2026-02-26	24.0020	24.140000	24.0020	24.1365	+0.360%	2,577	+1.092%
2026-02-25	24.0501	24.050100	24.0500	24.0500	0.000%	630	+1.455%
2026-02-24	24.0900	24.090000	24.0500	24.0500	-0.104%	1,285	+1.455%
2026-02-23	24.0700	24.075000	24.0700	24.0750	-0.104%	2,314	+1.350%
2026-02-20	24.0800	24.105000	24.0768	24.1000	+0.062%	4,068	+1.245%
2026-02-19	24.0900	24.100000	24.0500	24.0850	-0.104%	2,132	+1.308%
2026-02-18	24.1200	24.140000	24.0973	24.1100	+0.249%	8,105	+1.203%
2026-02-17	24.1000	24.130000	24.0500	24.0500	-0.114%	28,274	+1.455%
2026-02-13	24.1000	24.100000	24.0774	24.0774	+0.010%	489	+1.340%
2026-02-12	24.1000	24.100000	24.0544	24.0750	+0.104%	2,365	+1.350%
2026-02-11	24.0800	24.080000	24.0309	24.0500	-0.249%	1,617	+1.455%
2026-02-10	24.0000	24.150000	23.8990	24.1100	+0.249%	9,251	+1.203%
2026-02-09	24.0000	24.053400	24.0000	24.0500	+0.187%	7,051	+1.455%
2026-02-06	24.0050	24.005000	24.0050	24.0050	-0.187%	154	+1.645%
2026-02-05	23.8300	24.049900	23.8000	24.0499	+0.437%	10,476	+1.456%
2026-02-04	23.9500	24.000000	23.9400	23.9452	-0.063%	4,692	+1.899%
2026-02-03	23.9700	24.000000	23.9300	23.9602	-0.166%	8,310	+1.836%
2026-02-02	23.9620	24.040000	23.9620	24.0001	+0.021%	6,660	+1.666%
2026-01-30	23.9500	23.995000	23.9500	23.9950	+0.188%	513	+1.688%
2026-01-29	23.9500	24.030000	23.9500	23.9500	-0.097%	4,299	+1.879%
2026-01-28	23.9500	24.002300	23.9500	23.9732	-0.216%	3,085	+1.780%
2026-01-27	24.0243	24.025200	24.0243	24.0252	+0.314%	559	+1.560%
2026-01-26	24.0309	24.030900	23.9500	23.9500	+0.125%	5,410	+1.879%
2026-01-23	23.9600	24.040000	23.9100	23.9201	-0.396%	10,673	+2.006%
2026-01-22	24.0500	24.050000	23.9332	24.0153	+0.273%	11,874	+1.602%
2026-01-21	24.0600	24.060000	23.9499	23.9500	-0.208%	12,367	+1.879%
2026-01-20	24.0022	24.080000	23.9300	24.0000	+0.209%	9,186	+1.667%
2026-01-16	23.9995	24.004000	23.9500	23.9500	-0.188%	3,932	+1.879%
2026-01-15	24.1500	24.150000	23.9000	23.9950	-0.765%	23,336	+1.688%
2026-01-14	24.2065	24.250000	24.1800	24.1800	-0.103%	9,932	+0.910%
2026-01-13	24.2000	24.230000	24.2000	24.2050	+0.145%	2,312	+0.806%
2026-01-12	24.0800	24.180000	24.0800	24.1700	+0.374%	10,660	+0.952%
2026-01-09	23.9000	24.080000	23.9000	24.0800	+0.880%	11,898	+1.329%
2026-01-08	23.9240	23.990000	23.8700	23.8700	-0.396%	1,616	+2.220%
2026-01-07	23.9000	23.999900	23.9000	23.9650	+0.063%	1,514	+1.815%
2026-01-06	23.9200	23.984000	23.9200	23.9500	+0.322%	2,445	+1.879%
2026-01-05	23.9700	24.060000	23.8732	23.8732	-0.528%	8,370	+2.207%
2026-01-02	23.8600	24.070000	23.8600	24.0000	+0.587%	3,260	+1.667%
2025-12-31	23.9400	24.050000	23.8100	23.8600	-0.955%	16,244	+2.263%
2025-12-30	24.0200	24.090000	23.9850	24.0900	+0.291%	8,342	+1.287%
2025-12-29	24.0512	24.070000	23.9000	24.0200	+0.502%	5,669	+1.582%
2025-12-26	24.0500	24.090000	23.9000	23.9000	-0.624%	1,643	+2.092%
2025-12-24	24.0500	24.050000	24.0500	24.0500	+0.042%	181	+1.455%
2025-12-23	24.0500	24.050000	23.8400	24.0399	+0.094%	2,759	+1.498%
2025-12-22	24.0500	24.050000	24.0000	24.0174	+0.660%	2,163	+1.593%
2025-12-19	24.0300	24.050000	23.8600	23.8600	-0.441%	3,601	+2.263%
2025-12-18	24.0000	24.000000	23.9656	23.9656	+0.242%	2,175	+1.813%
2025-12-17	23.8800	23.910000	23.8800	23.9077	+0.326%	2,833	+2.059%
2025-12-16	24.0299	24.030000	23.8300	23.8300	-0.563%	4,949	+2.392%
2025-12-15	23.9355	23.965000	23.9000	23.9650	+0.125%	1,946	+1.815%
2025-12-12	23.9484	23.971600	23.9350	23.9350	+0.021%	1,988	+1.943%
2025-12-11	23.9253	23.930000	23.8620	23.9300	-0.254%	2,025	+1.964%
2025-12-10	23.9500	23.997500	23.9000	23.9910	+0.381%	10,015	+1.705%
2025-12-09	23.9229	23.990000	23.8100	23.9000	+0.378%	7,712	+2.092%
2025-12-05	23.8500	23.850000	23.8100	23.8100	-0.126%	2,166	+2.478%
2025-12-04	23.8360	23.850000	23.8060	23.8400	+0.075%	6,596	+2.349%
2025-12-03	23.8140	23.840000	23.8140	23.8222	+0.199%	1,851	+2.425%
2025-12-02	23.7730	23.780000	23.7450	23.7750	-0.210%	2,248	+2.629%
2025-12-01	23.9446	23.944600	23.6800	23.8250	-0.314%	3,776	+2.413%
2025-11-28	23.9000	23.900000	23.9000	23.9000	0.000%	523	+2.092%
2025-11-25	23.8648	23.900000	23.8648	23.9000	+0.378%	629	+2.092%
2025-11-21	23.8100	23.810000	23.8100	23.8100	-0.215%	377	+2.478%
2025-11-20	23.8250	23.890000	23.7600	23.8612	-0.204%	4,060	+2.258%
2025-11-18	23.9100	23.910000	23.9100	23.9100	-0.582%	241	+2.049%
2025-11-17	24.0800	24.090000	24.0500	24.0500	+0.030%	2,056	+1.455%
2025-11-13	24.0300	24.060000	24.0300	24.0427	-0.196%	4,291	+1.486%
2025-11-11	23.9800	24.090000	23.8500	24.0900	+0.627%	2,768	+1.287%
2025-11-07	23.8800	24.089900	23.7600	23.9400	+0.125%	4,529	+1.921%
2025-11-06	23.9100	23.910000	23.9100	23.9100	-0.541%	381	+2.049%
2025-11-05	23.9430	24.065000	23.9430	24.0400	+0.670%	4,884	+1.498%
2025-11-04	23.9360	24.000000	23.8800	23.8800	-0.500%	2,641	+2.178%
2025-11-03	24.0620	24.072000	23.8757	23.9999	-0.167%	3,662	+1.667%
2025-10-31	24.0000	24.040000	23.9260	24.0400	+0.167%	2,631	+1.498%
2025-10-30	23.8450	24.000000	23.8450	24.0000	+0.419%	6,130	+1.667%
2025-10-29	23.9200	24.000000	23.8500	23.8999	-0.168%	5,319	+2.092%
2025-10-28	23.9900	23.990000	23.9400	23.9400	-0.215%	1,189	+1.921%
2025-10-27	23.7395	23.991500	23.7395	23.9915	+0.593%	2,312	+1.703%
2025-10-24	23.7900	23.850000	23.7900	23.8500	+0.233%	1,150	+2.306%
2025-10-23	23.6563	23.800000	23.6563	23.7945	+0.061%	4,402	+2.545%
2025-10-22	23.6500	23.780000	23.6400	23.7799	+0.300%	1,655	+2.608%
2025-10-21	23.6200	23.708700	23.6048	23.7087	+0.248%	2,105	+2.916%
2025-10-20	23.7400	23.740000	23.5833	23.6500	-0.211%	3,625	+3.171%
2025-10-17	23.6350	23.780000	23.6350	23.7000	-0.294%	580	+2.954%
2025-10-16	23.8100	23.810000	23.7700	23.7700	+0.338%	344	+2.650%
2025-10-15	23.6400	23.690000	23.6400	23.6900	-0.638%	522	+2.997%
2025-10-14	23.7200	23.842100	23.7200	23.8421	+0.511%	4,159	+2.340%
2025-10-13	23.7600	23.760000	23.7208	23.7208	-0.291%	553	+2.863%
2025-10-10	23.7900	23.790000	23.7900	23.7900	-0.168%	470	+2.564%
2025-10-09	23.8000	23.830000	23.8000	23.8300	+0.421%	1,664	+2.392%
2025-10-08	23.7800	23.813200	23.7101	23.7300	-0.461%	2,193	+2.823%
2025-10-07	23.8500	23.850000	23.8400	23.8400	+0.126%	1,211	+2.349%
2025-10-06	23.7700	23.880000	23.7600	23.8100	-0.335%	8,840	+2.478%
2025-10-03	23.8100	23.890000	23.8100	23.8900	0.000%	4	+2.135%
2025-10-02	23.8100	23.890000	23.8000	23.8900	+0.108%	3,435	+2.135%
2025-10-01	23.8100	23.890000	23.7800	23.8642	+0.693%	7,057	+2.245%
2025-09-30	23.8140	23.940000	23.6600	23.7000	-0.754%	22,145	+2.954%
2025-09-29	23.8200	23.920500	23.7500	23.8800	-0.226%	2,290	+2.178%
2025-09-25	24.0285	24.028500	23.8000	23.9342	-0.129%	3,905	+1.946%
2025-09-24	23.9500	23.965000	23.9100	23.9650	0.000%	1,466	+1.815%
2025-09-23	24.0000	24.000000	23.9650	23.9650	-0.104%	3,078	+1.815%
2025-09-22	24.0000	24.000000	23.8333	23.9900	+0.118%	3,817	+1.709%
2025-09-19	23.9800	23.980000	23.8500	23.9617	-0.035%	2,615	+1.829%
2025-09-18	23.9000	23.980000	23.8600	23.9700	+0.430%	11,734	+1.794%
2025-09-17	23.9000	23.980000	23.8408	23.8673	-0.125%	6,169	+2.232%
2025-09-16	23.8100	23.900000	23.7320	23.8972	+0.341%	2,642	+2.104%
2025-09-15	23.8037	23.816100	23.7500	23.8161	-0.349%	3,012	+2.452%
2025-09-12	23.8060	23.899400	23.8060	23.8994	+0.123%	393	+2.095%
2025-09-11	23.8800	23.900000	23.7400	23.8700	-0.042%	4,565	+2.220%
2025-09-10	23.8605	23.880000	23.8605	23.8800	+0.252%	1,517	+2.178%
2025-09-09	23.7500	23.899900	23.7400	23.8200	-0.314%	27,709	+2.435%
2025-09-08	23.8081	23.899900	23.8081	23.8950	-0.105%	2,402	+2.113%
2025-09-05	23.8400	23.950000	23.8400	23.9200	+0.457%	2,516	+2.007%
2025-09-04	23.6746	23.840000	23.6746	23.8111	+0.299%	4,237	+2.473%
2025-09-03	23.7300	23.740000	23.7300	23.7400	0.000%	890	+2.780%
2025-09-02	23.5600	23.760000	23.5600	23.7400	-0.168%	2,495	+2.780%
2025-08-29	23.8000	23.820000	23.6501	23.7800	-0.021%	6,241	+2.607%
2025-08-27	23.8200	23.820000	23.7600	23.7850	-0.147%	2,515	+2.586%
2025-08-26	23.8200	23.820000	23.8199	23.8199	+0.210%	2,163	+2.435%
2025-08-25	23.7900	23.820000	23.7473	23.7700	+0.295%	3,238	+2.650%
2025-08-22	23.7300	23.820000	23.5200	23.7000	-0.042%	2,635	+2.954%
2025-08-21	23.5950	23.720000	23.5950	23.7100	-0.168%	1,334	+2.910%
2025-08-20	23.5100	23.800000	23.5100	23.7500	+0.806%	6,883	+2.737%
2025-08-19	23.5702	23.609900	23.5300	23.5600	+0.238%	3,141	+3.565%
2025-08-18	23.5800	23.590000	23.5000	23.5040	-0.294%	489	+3.812%
2025-08-15	23.6140	23.614000	23.4700	23.5734	-0.282%	1,563	+3.506%
2025-08-13	23.5900	23.640000	23.5900	23.6400	+0.085%	8,801	+3.215%
2025-08-12	23.4500	23.620000	23.4500	23.6200	+0.170%	10,168	+3.302%
2025-08-11	23.5650	23.590000	23.5000	23.5800	+0.175%	3,206	+3.478%
2025-08-08	23.4593	23.580000	23.4593	23.5389	+0.131%	2,617	+3.658%
2025-08-07	23.5050	23.508200	23.5050	23.5082	+0.246%	265	+3.794%
2025-08-06	23.5000	23.500000	23.4504	23.4504	+0.002%	2,269	+4.049%
2025-08-05	23.4088	23.450000	23.4088	23.4500	+0.085%	3,058	+4.051%
2025-08-04	23.4400	23.440000	23.4300	23.4300	+0.050%	799	+4.140%
2025-08-01	23.3300	23.425000	23.3300	23.4182	+0.464%	2,993	+4.192%
2025-07-31	23.4899	23.489900	23.3000	23.3100	-0.016%	7,399	+4.676%
2025-07-30	23.3137	23.313700	23.3137	23.3137	-0.369%	1,086	+4.659%
2025-07-29	23.3500	23.400000	23.3450	23.4000	0.000%	2,577	+4.274%
2025-07-28	23.4000	23.430000	23.4000	23.4000	+0.472%	915	+4.274%
2025-07-25	23.4900	23.510000	23.2900	23.2900	-0.582%	2,362	+4.766%
2025-07-23	23.4263	23.426300	23.4263	23.4263	-0.054%	606	+4.156%
2025-07-22	23.4500	23.450000	23.3500	23.4389	+0.145%	7,326	+4.100%
2025-07-21	23.2500	23.459900	23.2500	23.4050	+0.797%	9,206	+4.251%
2025-07-18	23.2700	23.270000	23.2100	23.2200	+0.086%	2,145	+5.082%
2025-07-17	23.1760	23.260000	23.1760	23.2000	-0.129%	3,432	+5.172%
2025-07-16	23.2325	23.300000	23.2300	23.2300	-0.172%	3,188	+5.037%
2025-07-15	23.2235	23.329900	23.2000	23.2700	-0.979%	5,422	+4.856%
2025-07-14	23.3700	23.500000	23.3500	23.5000	+0.299%	2,683	+3.830%
2025-07-11	23.4300	23.430000	23.3900	23.4300	+0.644%	2,317	+4.140%
2025-07-10	23.4150	23.430000	23.2800	23.2800	-0.086%	2,935	+4.811%
2025-07-09	23.3732	23.377500	23.3000	23.3000	-0.342%	1,824	+4.721%
2025-07-08	23.2357	23.380000	23.2357	23.3800	+1.037%	369	+4.363%
2025-07-07	23.5000	23.500000	23.1200	23.1400	-1.027%	5,070	+5.445%
2025-07-03	23.2800	23.400000	23.2600	23.3800	+0.128%	4,063	+4.363%
2025-07-02	23.2020	23.350000	23.2000	23.3500	+0.777%	6,794	+4.497%
2025-07-01	23.1200	23.190000	23.1000	23.1700	+1.091%	7,196	+5.309%
2025-06-30	23.3750	23.377900	22.9200	22.9200	-2.051%	57,133	+6.457%
2025-06-26	23.4200	23.500000	23.3999	23.4000	-0.043%	3,730	+4.274%
2025-06-25	23.3200	23.410000	23.3200	23.4100	+0.688%	2,559	+4.229%
2025-06-24	23.2982	23.400000	23.2400	23.2500	-0.022%	2,543	+4.946%
2025-06-23	23.2800	23.330000	23.2550	23.2550	+0.151%	2,004	+4.924%
2025-06-20	23.3100	23.350000	23.2200	23.2200	-0.557%	2,716	+5.082%
2025-06-18	23.2300	23.350000	23.1825	23.3500	+0.585%	6,840	+4.497%
2025-06-17	23.2263	23.250000	23.1801	23.2142	+0.061%	3,124	+5.108%
2025-06-16	23.1900	23.200000	23.1180	23.2000	+0.043%	3,014	+5.172%
2025-06-13	23.1900	23.190000	23.0795	23.1900	+0.076%	2,047	+5.218%
2025-06-12	23.1800	23.180000	23.0700	23.1725	+0.227%	3,470	+5.297%
2025-06-11	23.1800	23.189900	23.0450	23.1200	-0.130%	4,752	+5.536%
2025-06-10	23.0000	23.189900	23.0000	23.1500	+0.216%	1,563	+5.400%
2025-06-09	23.0548	23.110000	23.0548	23.1000	-0.043%	2,812	+5.628%
2025-06-06	23.0000	23.109900	22.9882	23.1099	+0.478%	4,666	+5.582%
2025-06-05	22.9050	23.060000	22.9050	23.0000	+0.131%	10,831	+6.087%
2025-06-04	22.9143	22.989900	22.8714	22.9700	+0.259%	5,319	+6.226%
2025-06-03	22.9700	22.989900	22.9000	22.9106	-0.128%	7,583	+6.501%
2025-06-02	22.8200	22.940500	22.8200	22.9400	+0.791%	6,402	+6.364%
2025-05-30	23.1700	23.170000	22.7200	22.7600	-1.770%	43,075	+7.206%
2025-05-29	23.1700	23.170000	23.1700	23.1700	-0.473%	529	+5.309%
2025-05-28	23.2600	23.280000	23.1624	23.2800	+0.562%	1,744	+4.811%
2025-05-27	23.1300	23.150000	23.1300	23.1499	+0.259%	3,299	+5.400%
2025-05-23	22.9600	23.090000	22.9500	23.0900	+0.174%	2,122	+5.673%
2025-05-22	23.0323	23.050000	23.0000	23.0500	-0.087%	4,949	+5.857%
2025-05-21	23.0700	23.110000	23.0700	23.0700	-0.043%	2,746	+5.765%
2025-05-20	23.0900	23.175000	23.0800	23.0800	-0.087%	2,543	+5.719%
2025-05-19	22.9400	23.100000	22.9400	23.1000	+0.697%	6,599	+5.628%
2025-05-16	22.9400	22.940000	22.8776	22.9400	0.000%	5,096	+6.364%
2025-05-15	22.9400	22.940000	22.9400	22.9400	+0.087%	768	+6.364%
2025-05-14	22.7930	22.920000	22.7930	22.9200	-0.218%	341	+6.457%
2025-05-13	22.9500	22.970000	22.9500	22.9700	0.000%	2,196	+6.226%
2025-05-12	22.8900	22.970000	22.7674	22.9700	+0.306%	865	+6.226%
2025-05-09	22.8579	22.900000	22.8100	22.9000	+0.131%	2,016	+6.550%
2025-05-08	22.8632	22.870000	22.8632	22.8700	+0.088%	1,718	+6.690%
2025-05-06	22.9200	22.940000	22.8500	22.8500	-0.262%	4,109	+6.783%
2025-05-05	22.8300	22.980000	22.7100	22.9100	+0.438%	3,648	+6.504%
2025-05-02	22.8000	22.810000	22.7107	22.8100	+0.439%	3,348	+6.971%
2025-05-01	22.7800	22.780000	22.7102	22.7102	-0.219%	2,030	+7.441%
2025-04-30	22.7400	22.760000	22.7225	22.7600	+0.176%	3,485	+7.206%
2025-04-29	22.6800	22.720100	22.6800	22.7200	+0.132%	1,933	+7.394%
2025-04-28	22.6800	22.700000	22.6000	22.6900	+0.044%	2,104	+7.536%
2025-04-25	22.6300	22.680000	22.6300	22.6800	+0.132%	779	+7.584%
2025-04-24	22.6900	22.750000	22.5797	22.6500	+0.273%	11,826	+7.726%
2025-04-23	22.5800	22.640000	22.5800	22.5884	+0.255%	2,062	+8.020%
2025-04-22	22.4300	22.580000	22.3627	22.5309	+0.450%	7,689	+8.296%
2025-04-21	22.3586	22.430000	22.3014	22.4300	-0.045%	3,473	+8.783%
2025-04-17	22.3400	22.440000	22.3400	22.4400	+0.403%	4,932	+8.734%
2025-04-16	22.2600	22.460000	22.2100	22.3500	-0.179%	10,647	+9.172%
2025-04-15	22.4000	22.400000	22.2500	22.3900	-0.754%	16,475	+8.977%
2025-04-14	22.4000	22.630000	22.4000	22.5600	+0.804%	4,067	+8.156%
2025-04-11	22.4001	22.590000	22.3000	22.3800	-1.148%	28,444	+9.026%
2025-04-10	22.6350	22.860000	22.4000	22.6400	-0.615%	30,979	+7.774%
2025-04-09	22.6250	22.900000	22.5001	22.7800	-1.128%	24,590	+7.112%
2025-04-08	23.0100	23.046000	22.8200	23.0400	+1.053%	3,795	+5.903%
2025-04-07	22.9600	23.000000	22.8000	22.8000	-0.697%	3,237	+7.018%
2025-04-04	23.1700	23.170000	22.9600	22.9600	-1.311%	3,606	+6.272%
2025-04-03	23.2800	23.410000	23.2650	23.2650	-0.107%	1,673	+4.879%
2025-04-02	23.2100	23.400000	23.2100	23.2900	-0.470%	1,088	+4.766%
2025-04-01	23.3100	23.400000	23.3100	23.4000	+0.775%	904	+4.274%
2025-03-31	23.3659	23.400000	23.2100	23.2200	-0.642%	10,202	+5.082%
2025-03-28	23.3800	23.380000	23.3700	23.3700	+0.086%	528	+4.407%
2025-03-27	23.2651	23.350000	23.2651	23.3500	-0.171%	367	+4.497%
2025-03-26	23.3900	23.390000	23.3900	23.3900	-0.043%	352	+4.318%
2025-03-25	23.3500	23.400000	23.3500	23.4000	+0.300%	1,244	+4.274%
2025-03-24	23.3400	23.360000	23.3300	23.3300	+0.043%	3,020	+4.586%
2025-03-21	23.3144	23.320000	23.2700	23.3200	0.000%	1,535	+4.631%
2025-03-20	23.1000	23.320000	23.1000	23.3200	+0.129%	1,393	+4.631%
2025-03-19	23.2937	23.295900	23.2200	23.2900	0.000%	555	+4.766%
2025-03-18	23.1300	23.310000	23.1300	23.2900	+0.302%	3,145	+4.766%
2025-03-17	23.1650	23.220000	23.1200	23.2199	+0.075%	1,045	+5.082%
2025-03-14	23.2000	23.202600	23.2000	23.2026	+0.097%	2,615	+5.161%
2025-03-13	23.1200	23.219900	23.0800	23.1800	+0.260%	5,546	+5.263%
2025-03-12	23.0100	23.130300	23.0100	23.1200	-0.065%	4,079	+5.536%
2025-03-11	23.1278	23.135000	22.9500	23.1350	+0.412%	6,880	+5.468%
2025-03-10	22.9600	23.040000	22.9300	23.0400	-0.043%	3,292	+5.903%
2025-03-07	23.0800	23.210000	22.9000	23.0500	-0.130%	5,462	+5.857%
2025-03-06	23.0700	23.140000	22.9400	23.0800	-0.388%	6,111	+5.719%
2025-03-05	23.0600	23.190000	23.0600	23.1700	+0.086%	2,533	+5.309%
2025-03-04	23.2500	23.260500	23.0700	23.1500	-0.301%	9,752	+5.400%
2025-03-03	23.2500	23.300000	23.2200	23.2200	+0.086%	3,619	+5.082%
2025-02-28	23.4000	23.400000	23.2000	23.2000	-1.193%	40,145	+5.172%
2025-02-27	23.4800	23.480000	23.4800	23.4800	0.000%	253	+3.918%
2025-02-26	23.4500	23.480000	23.4400	23.4800	+0.128%	3,380	+3.918%
2025-02-25	23.3927	23.450000	23.3293	23.4500	+0.214%	1,602	+4.051%
2025-02-24	23.3400	23.400000	23.3000	23.4000	+0.384%	10,186	+4.274%
2025-02-21	23.3106	23.310600	23.3106	23.3106	-0.126%	334	+4.673%
2025-02-19	23.3400	23.340000	23.2600	23.3400	+0.043%	1,499	+4.542%
2025-02-18	23.3600	23.360000	23.2400	23.3300	-0.214%	14,191	+4.586%
2025-02-13	23.3788	23.380000	23.3788	23.3800	+0.043%	1,497	+4.363%
2025-02-12	23.2700	23.370000	23.2601	23.3700	-0.043%	1,043	+4.407%
2025-02-11	23.4000	23.400000	23.2701	23.3800	-0.043%	2,512	+4.363%
2025-02-10	23.3900	23.390000	23.3899	23.3900	+0.086%	3,757	+4.318%
2025-02-07	23.2600	23.370000	23.2600	23.3700	0.000%	1,074	+4.407%
2025-02-06	23.3250	23.370000	23.3250	23.3700	+0.300%	1,065	+4.407%
2025-02-05	23.2600	23.340000	23.2600	23.3000	-0.300%	1,909	+4.721%
2025-02-04	23.3700	23.390000	23.2700	23.3700	+0.129%	1,969	+4.407%
2025-02-03	23.2756	23.340000	23.2756	23.3400	+0.344%	361	+4.542%
2025-01-31	23.2600	23.260000	23.2600	23.2600	-0.343%	2,257	+4.901%
2025-01-30	23.3400	23.340000	23.3400	23.3400	+0.215%	339	+4.542%
2025-01-28	23.2300	23.290000	23.1400	23.2900	-0.043%	7,949	+4.766%
2025-01-27	23.1908	23.340000	23.1908	23.3000	-0.171%	3,536	+4.721%
2025-01-24	23.3900	23.390000	23.3000	23.3400	-0.171%	1,844	+4.542%
2025-01-23	23.2050	23.399500	23.2000	23.3800	+0.128%	6,318	+4.363%
2025-01-22	23.3500	23.350000	23.3500	23.3500	-0.152%	522	+4.497%
2025-01-21	23.3100	23.385500	23.3100	23.3855	+0.238%	7,851	+4.338%
2025-01-17	23.3600	23.360000	23.2645	23.3300	+0.171%	1,951	+4.586%
2025-01-16	23.0543	23.350000	23.0543	23.2901	-0.042%	9,108	+4.766%

.dark-mode .q2s2Dq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2s2Dq{ color: #333333; background-color: white; border: 2px solid #333333; }GAINZGladstone Investment Corporation 4.875% Notes due 2028stock NASDAQ

GAINZ
Gladstone Investment Corporation 4.875% Notes due 2028
stock NASDAQ