Gladstone Investment Corporation - Business Development Company (GAIN)

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	13.89	14.04	13.80	13.82	157,547	13.82
10/30/2025	13.95	14.04	13.72	13.83	122,642	13.83
10/29/2025	14.13	14.15	13.84	13.92	173,823	13.92
10/28/2025	14.00	14.15	13.87	14.10	232,379	14.10
10/27/2025	13.90	13.99	13.61	13.97	128,085	13.97
10/24/2025	13.93	14.05	13.93	13.96	138,025	13.96
10/23/2025	13.95	14.05	13.83	14.04	114,495	13.96
10/22/2025	14.01	14.01	13.85	13.98	96,101	13.90
10/21/2025	13.95	14.06	13.90	14.03	107,823	13.95
10/20/2025	13.98	14.02	13.81	13.95	120,245	13.87
10/17/2025	13.80	14.04	13.71	13.90	135,053	13.82
10/16/2025	13.99	14.06	13.78	13.79	160,545	13.71
10/15/2025	13.94	14.06	13.82	14.00	145,739	13.92
10/14/2025	13.57	13.94	13.41	13.94	205,375	13.86
10/13/2025	13.30	13.70	13.25	13.66	194,205	13.58
10/10/2025	13.46	13.47	13.16	13.20	141,279	13.12
10/09/2025	13.73	13.81	13.36	13.45	181,741	13.37
10/08/2025	13.43	13.64	13.42	13.62	150,884	13.54
10/07/2025	13.93	13.93	13.38	13.45	245,704	13.37
10/06/2025	13.85	13.94	13.78	13.85	169,936	13.77
10/03/2025	13.93	14.00	13.87	13.95	130,843	13.87
10/02/2025	13.85	14.02	13.84	13.97	119,144	13.89
10/01/2025	13.74	13.95	13.69	13.93	154,129	13.85
9/30/2025	13.80	13.98	13.72	13.82	203,451	13.74
9/29/2025	13.83	13.84	13.71	13.79	252,983	13.71
9/26/2025	13.87	13.93	13.78	13.79	126,460	13.71
9/25/2025	13.73	13.89	13.70	13.83	151,032	13.75
9/24/2025	14.00	14.03	13.79	13.80	207,031	13.72
9/23/2025	13.93	14.04	13.93	13.95	158,006	13.87
9/22/2025	13.88	14.00	13.87	13.92	201,823	13.84
9/19/2025	14.10	14.11	13.96	14.09	365,409	13.93
9/18/2025	13.98	14.06	13.95	14.01	177,913	13.85
9/17/2025	14.10	14.15	13.98	13.98	253,234	13.82
9/16/2025	14.11	14.16	13.98	14.04	269,209	13.88
9/15/2025	14.19	14.40	14.02	14.07	304,002	13.91
9/12/2025	14.29	14.37	14.15	14.23	133,897	14.07
9/11/2025	14.24	14.37	14.24	14.30	156,064	14.14
9/10/2025	14.25	14.25	14.15	14.22	95,155	14.06
9/09/2025	14.15	14.24	14.12	14.17	145,970	14.01
9/08/2025	14.23	14.35	14.15	14.17	99,166	14.01
9/05/2025	14.20	14.32	14.15	14.21	131,366	14.05
9/04/2025	14.07	14.19	14.07	14.14	191,233	13.98
9/03/2025	14.08	14.16	14.04	14.08	127,689	13.92
9/02/2025	14.09	14.18	14.04	14.10	121,566	13.94
8/29/2025	14.12	14.20	14.08	14.17	138,222	14.01
8/28/2025	14.05	14.18	14.00	14.10	142,206	13.94
8/27/2025	14.00	14.09	13.99	14.02	166,999	13.86
8/26/2025	14.00	14.05	13.92	14.04	111,893	13.88
8/25/2025	14.00	14.05	13.94	13.98	142,667	13.82
8/22/2025	14.06	14.17	13.99	14.03	132,043	13.87
8/21/2025	14.14	14.14	13.99	14.07	98,087	13.91
8/20/2025	14.10	14.26	13.93	14.03	228,751	13.87
8/19/2025	14.29	14.40	14.17	14.21	287,638	13.97
8/18/2025	14.30	14.38	14.25	14.27	84,430	14.03
8/15/2025	14.50	14.50	14.33	14.33	61,616	14.09
8/14/2025	14.45	14.52	14.37	14.46	78,983	14.22
8/13/2025	14.28	14.57	14.16	14.53	176,921	14.28
8/12/2025	14.29	14.39	14.16	14.16	134,845	13.92
8/11/2025	14.26	14.30	14.15	14.27	71,177	14.03
8/08/2025	13.99	14.29	13.97	14.28	149,767	14.04
8/07/2025	13.92	14.06	13.92	13.99	65,717	13.75
8/06/2025	13.88	14.00	13.85	14.00	64,699	13.76
8/05/2025	13.89	13.91	13.69	13.86	113,556	13.63
8/04/2025	14.04	14.04	13.83	13.89	75,637	13.66