Gladstone Investment Corporation - Business Development Company (GAIN)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	13.85	14.02	13.84	13.97	119,144	13.97
10/01/2025	13.74	13.95	13.69	13.93	154,129	13.93
9/30/2025	13.80	13.98	13.72	13.82	203,451	13.82
9/29/2025	13.83	13.84	13.71	13.79	252,983	13.79
9/26/2025	13.87	13.93	13.78	13.79	126,460	13.79
9/25/2025	13.73	13.89	13.70	13.83	151,032	13.83
9/24/2025	14.00	14.03	13.79	13.80	207,031	13.80
9/23/2025	13.93	14.04	13.93	13.95	158,006	13.95
9/22/2025	13.88	14.00	13.87	13.92	201,823	13.92
9/19/2025	14.10	14.11	13.96	14.09	365,409	14.01
9/18/2025	13.98	14.06	13.95	14.01	177,913	13.93
9/17/2025	14.10	14.15	13.98	13.98	253,234	13.90
9/16/2025	14.11	14.16	13.98	14.04	269,209	13.96
9/15/2025	14.19	14.40	14.02	14.07	304,002	13.99
9/12/2025	14.29	14.37	14.15	14.23	133,897	14.15
9/11/2025	14.24	14.37	14.24	14.30	156,064	14.22
9/10/2025	14.25	14.25	14.15	14.22	95,155	14.14
9/09/2025	14.15	14.24	14.12	14.17	145,970	14.09
9/08/2025	14.23	14.35	14.15	14.17	99,166	14.09
9/05/2025	14.20	14.32	14.15	14.21	131,366	14.13
9/04/2025	14.07	14.19	14.07	14.14	191,233	14.06
9/03/2025	14.08	14.16	14.04	14.08	127,689	14.00
9/02/2025	14.09	14.18	14.04	14.10	121,566	14.02
8/29/2025	14.12	14.20	14.08	14.17	138,222	14.09
8/28/2025	14.05	14.18	14.00	14.10	142,206	14.02
8/27/2025	14.00	14.09	13.99	14.02	166,999	13.94
8/26/2025	14.00	14.05	13.92	14.04	111,893	13.96
8/25/2025	14.00	14.05	13.94	13.98	142,667	13.90
8/22/2025	14.06	14.17	13.99	14.03	132,043	13.95
8/21/2025	14.14	14.14	13.99	14.07	98,087	13.99
8/20/2025	14.10	14.26	13.93	14.03	228,751	13.95
8/19/2025	14.29	14.40	14.17	14.21	287,638	14.05
8/18/2025	14.30	14.38	14.25	14.27	84,430	14.11
8/15/2025	14.50	14.50	14.33	14.33	61,616	14.17
8/14/2025	14.45	14.52	14.37	14.46	78,983	14.30
8/13/2025	14.28	14.57	14.16	14.53	176,921	14.37
8/12/2025	14.29	14.39	14.16	14.16	134,845	14.00
8/11/2025	14.26	14.30	14.15	14.27	71,177	14.11
8/08/2025	13.99	14.29	13.97	14.28	149,767	14.12
8/07/2025	13.92	14.06	13.92	13.99	65,717	13.83
8/06/2025	13.88	14.00	13.85	14.00	64,699	13.84
8/05/2025	13.89	13.91	13.69	13.86	113,556	13.70
8/04/2025	14.04	14.04	13.83	13.89	75,637	13.73
8/01/2025	13.79	13.96	13.66	13.88	189,778	13.72
7/31/2025	14.01	14.08	13.89	13.89	145,505	13.73
7/30/2025	14.09	14.22	13.88	13.97	257,477	13.81
7/29/2025	13.90	14.10	13.82	14.09	274,135	13.93
7/28/2025	14.02	14.04	13.86	13.90	114,668	13.74
7/25/2025	14.04	14.05	13.91	14.02	123,223	13.86
7/24/2025	14.12	14.18	14.03	14.06	116,296	13.90
7/23/2025	14.10	14.22	14.06	14.20	140,370	14.04
7/22/2025	13.95	14.10	13.95	14.08	103,021	13.92
7/21/2025	14.06	14.12	13.83	13.95	170,339	13.79
7/18/2025	14.30	14.31	14.09	14.10	120,183	13.86
7/17/2025	14.21	14.33	14.08	14.26	228,939	14.02
7/16/2025	14.10	14.24	14.08	14.22	99,192	13.98
7/15/2025	14.23	14.23	14.06	14.10	131,430	13.86
7/14/2025	14.14	14.20	14.04	14.12	189,320	13.88
7/11/2025	14.12	14.19	14.04	14.10	110,356	13.86
7/10/2025	14.10	14.25	14.06	14.13	151,244	13.89
7/09/2025	14.11	14.19	14.05	14.11	111,456	13.87
7/08/2025	14.15	14.30	14.08	14.09	111,929	13.85
7/07/2025	14.31	14.39	14.13	14.20	141,693	13.96
7/03/2025	14.22	14.35	14.22	14.32	81,426	14.08