Gladstone Investment Corporation - Business Development Company (GAIN)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	14.22	14.35	14.22	14.32	81,426	14.32
7/02/2025	14.15	14.30	14.14	14.24	111,836	14.24
7/01/2025	14.28	14.38	14.11	14.16	160,170	14.16
6/30/2025	14.18	14.39	14.10	14.27	226,328	14.27
6/27/2025	14.16	14.18	14.00	14.08	126,045	14.08
6/26/2025	14.03	14.15	14.00	14.11	112,054	14.11
6/25/2025	14.00	14.09	13.96	14.03	91,100	14.03
6/24/2025	13.99	14.15	13.94	13.95	89,083	13.95
6/23/2025	14.03	14.10	13.85	13.99	132,019	13.99
6/20/2025	14.00	14.13	13.92	14.07	290,575	14.07
6/18/2025	14.13	14.22	14.03	14.06	173,953	13.98
6/17/2025	14.06	14.25	14.01	14.05	201,068	13.97
6/16/2025	14.31	14.50	14.05	14.15	156,575	14.07
6/13/2025	14.45	14.45	14.11	14.13	251,689	14.05
6/12/2025	13.97	14.25	13.90	14.22	252,516	14.14
6/11/2025	13.98	14.06	13.90	13.90	83,750	13.82
6/10/2025	14.06	14.12	13.95	13.98	93,317	13.90
6/09/2025	13.92	14.13	13.92	13.98	151,542	13.90
6/06/2025	14.11	14.20	13.89	13.91	160,162	13.83
6/05/2025	14.36	14.46	14.01	14.10	266,840	14.02
6/04/2025	14.62	14.73	14.28	14.39	308,762	14.31
6/03/2025	15.34	15.34	15.15	15.19	350,479	14.57
6/02/2025	15.01	15.32	14.98	15.26	228,987	14.63
5/30/2025	15.14	15.25	15.00	15.05	241,067	14.43
5/29/2025	15.00	15.12	14.92	15.12	153,986	14.50
5/28/2025	14.97	15.00	14.82	14.90	140,674	14.29
5/27/2025	14.68	14.98	14.68	14.93	212,622	14.32
5/23/2025	14.59	14.72	14.53	14.68	70,143	14.08
5/22/2025	14.52	14.70	14.51	14.62	100,147	14.02
5/21/2025	14.71	14.85	14.62	14.66	208,755	14.06
5/20/2025	14.96	15.00	14.81	14.93	204,693	14.24
5/19/2025	14.75	14.92	14.61	14.91	159,869	14.22
5/16/2025	14.51	14.71	14.48	14.70	154,342	14.02
5/15/2025	14.33	14.50	14.20	14.49	141,456	13.82
5/14/2025	14.23	14.65	14.16	14.30	181,892	13.64
5/13/2025	14.02	14.18	14.00	14.05	136,711	13.40
5/12/2025	13.90	14.11	13.87	14.04	151,301	13.39
5/09/2025	13.74	13.88	13.70	13.75	61,434	13.12
5/08/2025	13.90	13.98	13.70	13.73	82,219	13.10
5/07/2025	13.84	13.95	13.71	13.77	70,020	13.13
5/06/2025	13.78	13.86	13.67	13.82	112,435	13.18
5/05/2025	13.95	13.97	13.68	13.77	98,822	13.13
5/02/2025	13.83	14.00	13.68	13.99	117,024	13.34
5/01/2025	13.75	13.92	13.55	13.62	101,442	12.99
4/30/2025	13.88	13.90	13.67	13.75	129,414	13.12
4/29/2025	13.88	14.03	13.81	13.90	106,158	13.26
4/28/2025	13.91	14.07	13.80	13.95	79,786	13.31
4/25/2025	13.89	13.98	13.77	13.97	84,577	13.32
4/24/2025	13.59	13.93	13.59	13.89	102,639	13.25
4/23/2025	13.65	13.70	13.50	13.63	79,876	13.00
4/22/2025	13.58	13.73	13.24	13.44	127,662	12.82
4/21/2025	13.66	13.80	13.43	13.55	133,046	12.92
4/17/2025	13.80	14.03	13.78	13.89	152,151	13.17
4/16/2025	13.66	13.78	13.47	13.69	115,055	12.98
4/15/2025	13.40	13.78	13.31	13.71	176,672	13.00
4/14/2025	13.36	13.60	13.16	13.46	144,840	12.76
4/11/2025	12.70	13.26	12.63	13.25	159,289	12.57
4/10/2025	13.09	13.09	12.39	12.70	185,379	12.04
4/09/2025	11.85	13.15	11.65	13.06	315,007	12.39
4/08/2025	12.12	12.49	11.65	11.77	220,346	11.16
4/07/2025	11.93	12.30	11.42	11.90	331,830	11.29
4/04/2025	13.16	13.16	12.35	12.38	307,330	11.74