Gladstone Investment Corporation - Business Development Company (GAIN)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	14.02	14.02	13.87	13.94	102,217	13.94
12/02/2025	13.94	14.04	13.83	14.02	178,570	14.02
12/01/2025	13.97	13.98	13.86	13.89	119,497	13.89
11/28/2025	14.03	14.03	13.93	14.02	82,675	14.02
11/26/2025	14.00	14.04	13.92	13.97	164,842	13.97
11/25/2025	13.97	13.99	13.85	13.99	161,115	13.99
11/24/2025	13.70	13.79	13.60	13.79	92,215	13.79
11/21/2025	13.55	13.74	13.53	13.69	100,956	13.69
11/20/2025	13.58	13.75	13.55	13.61	96,156	13.61
11/19/2025	13.67	13.74	13.54	13.58	137,494	13.58
11/18/2025	13.53	13.71	13.52	13.65	88,459	13.65
11/17/2025	13.62	13.75	13.55	13.55	168,952	13.55
11/14/2025	13.82	13.85	13.62	13.77	102,934	13.69
11/13/2025	13.98	14.02	13.82	13.84	88,780	13.76
11/12/2025	13.88	14.03	13.86	13.98	177,932	13.90
11/11/2025	13.85	13.97	13.80	13.88	95,725	13.80
11/10/2025	14.02	14.04	13.81	13.88	101,250	13.80
11/07/2025	13.96	14.03	13.83	13.99	101,949	13.91
11/06/2025	13.84	14.00	13.75	13.90	106,804	13.82
11/05/2025	13.72	13.92	13.56	13.85	116,841	13.77
11/04/2025	13.73	13.94	13.69	13.79	104,104	13.71
11/03/2025	13.89	13.93	13.70	13.82	136,947	13.74
10/31/2025	13.89	14.04	13.80	13.82	157,547	13.74
10/30/2025	13.95	14.04	13.72	13.83	122,642	13.75
10/29/2025	14.13	14.15	13.84	13.92	173,823	13.84
10/28/2025	14.00	14.15	13.87	14.10	232,379	14.02
10/27/2025	13.90	13.99	13.61	13.97	128,085	13.89
10/24/2025	13.93	14.05	13.93	13.96	138,025	13.88
10/23/2025	13.95	14.05	13.83	14.04	114,495	13.88
10/22/2025	14.01	14.01	13.85	13.98	96,101	13.82
10/21/2025	13.95	14.06	13.90	14.03	107,823	13.87
10/20/2025	13.98	14.02	13.81	13.95	120,245	13.79
10/17/2025	13.80	14.04	13.71	13.90	135,053	13.74
10/16/2025	13.99	14.06	13.78	13.79	160,545	13.63
10/15/2025	13.94	14.06	13.82	14.00	145,739	13.84
10/14/2025	13.57	13.94	13.41	13.94	205,375	13.78
10/13/2025	13.30	13.70	13.25	13.66	194,205	13.50
10/10/2025	13.46	13.47	13.16	13.20	141,279	13.05
10/09/2025	13.73	13.81	13.36	13.45	181,741	13.30
10/08/2025	13.43	13.64	13.42	13.62	150,884	13.46
10/07/2025	13.93	13.93	13.38	13.45	245,704	13.30
10/06/2025	13.85	13.94	13.78	13.85	169,936	13.69
10/03/2025	13.93	14.00	13.87	13.95	130,843	13.79
10/02/2025	13.85	14.02	13.84	13.97	119,144	13.81
10/01/2025	13.74	13.95	13.69	13.93	154,129	13.77
9/30/2025	13.80	13.98	13.72	13.82	203,451	13.66
9/29/2025	13.83	13.84	13.71	13.79	252,983	13.63
9/26/2025	13.87	13.93	13.78	13.79	126,460	13.63
9/25/2025	13.73	13.89	13.70	13.83	151,032	13.67
9/24/2025	14.00	14.03	13.79	13.80	207,031	13.64
9/23/2025	13.93	14.04	13.93	13.95	158,006	13.79
9/22/2025	13.88	14.00	13.87	13.92	201,823	13.76
9/19/2025	14.10	14.11	13.96	14.09	365,409	13.85
9/18/2025	13.98	14.06	13.95	14.01	177,913	13.77
9/17/2025	14.10	14.15	13.98	13.98	253,234	13.74
9/16/2025	14.11	14.16	13.98	14.04	269,209	13.80
9/15/2025	14.19	14.40	14.02	14.07	304,002	13.83
9/12/2025	14.29	14.37	14.15	14.23	133,897	13.99
9/11/2025	14.24	14.37	14.24	14.30	156,064	14.06
9/10/2025	14.25	14.25	14.15	14.22	95,155	13.98
9/09/2025	14.15	14.24	14.12	14.17	145,970	13.93
9/08/2025	14.23	14.35	14.15	14.17	99,166	13.93
9/05/2025	14.20	14.32	14.15	14.21	131,366	13.97
9/04/2025	14.07	14.19	14.07	14.14	191,234	13.90