Gladstone Investment Corporation - Business Development Company (GAIN)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	13.16	13.16	12.35	12.38	307,323	12.38
4/03/2025	13.36	13.48	13.28	13.30	143,138	13.30
4/02/2025	13.45	13.54	13.41	13.53	80,522	13.53
4/01/2025	13.36	13.54	13.35	13.46	133,666	13.46
3/31/2025	13.59	13.59	13.34	13.36	156,542	13.36
3/28/2025	13.60	13.68	13.57	13.60	82,123	13.60
3/27/2025	13.54	13.66	13.52	13.62	51,910	13.62
3/26/2025	13.64	13.67	13.54	13.54	112,692	13.54
3/25/2025	13.50	13.64	13.50	13.63	88,054	13.63
3/24/2025	13.45	13.50	13.39	13.48	84,226	13.48
3/21/2025	13.48	13.57	13.24	13.40	286,994	13.40
3/20/2025	13.42	13.57	13.41	13.57	68,813	13.57
3/19/2025	13.42	13.58	13.41	13.49	87,477	13.49
3/18/2025	13.54	13.64	13.46	13.58	149,617	13.50
3/17/2025	13.32	13.52	13.31	13.48	143,225	13.40
3/14/2025	13.20	13.29	13.17	13.19	141,397	13.11
3/13/2025	13.27	13.30	13.07	13.08	91,167	13.00
3/12/2025	13.14	13.32	13.10	13.21	127,909	13.13
3/11/2025	13.38	13.44	13.05	13.08	173,701	13.00
3/10/2025	13.49	13.59	13.32	13.43	86,236	13.35
3/07/2025	13.30	13.53	13.26	13.50	116,695	13.42
3/06/2025	13.30	13.43	13.23	13.30	83,586	13.22
3/05/2025	13.54	13.58	13.23	13.39	152,174	13.31
3/04/2025	13.57	13.63	13.47	13.49	73,340	13.41
3/03/2025	13.82	14.01	13.62	13.69	116,840	13.61
2/28/2025	13.70	13.93	13.65	13.85	138,484	13.77
2/27/2025	13.59	13.73	13.55	13.62	89,061	13.54
2/26/2025	13.67	13.72	13.50	13.55	77,617	13.47
2/25/2025	13.63	13.74	13.57	13.66	122,875	13.58
2/24/2025	13.62	13.72	13.46	13.58	125,703	13.50
2/21/2025	13.71	13.81	13.57	13.63	92,348	13.55
2/20/2025	13.76	13.85	13.69	13.77	129,066	13.69
2/19/2025	13.72	13.89	13.72	13.80	117,216	13.72
2/18/2025	13.88	14.00	13.84	13.94	195,467	13.78
2/14/2025	13.90	14.00	13.85	13.97	129,509	13.81
2/13/2025	13.42	13.92	13.41	13.84	206,232	13.68
2/12/2025	13.37	13.47	13.26	13.31	114,617	13.16
2/11/2025	13.48	13.54	13.47	13.48	70,897	13.32
2/10/2025	13.53	13.55	13.45	13.52	67,785	13.36
2/07/2025	13.54	13.63	13.50	13.56	75,725	13.40
2/06/2025	13.55	13.59	13.46	13.53	81,715	13.37
2/05/2025	13.48	13.60	13.43	13.59	133,319	13.43
2/04/2025	13.36	13.49	13.36	13.48	60,100	13.32
2/03/2025	13.26	13.42	13.22	13.36	104,423	13.21
1/31/2025	13.44	13.59	13.37	13.51	152,281	13.35
1/30/2025	13.19	13.48	13.19	13.37	139,580	13.21
1/29/2025	13.38	13.40	13.10	13.19	97,530	13.04
1/28/2025	13.50	13.55	13.33	13.35	96,229	13.20
1/27/2025	13.39	13.58	13.23	13.54	169,240	13.38
1/24/2025	13.30	13.43	13.28	13.37	111,922	13.21
1/23/2025	13.44	13.44	13.30	13.38	95,296	13.15
1/22/2025	13.33	13.38	13.25	13.33	95,597	13.10
1/21/2025	13.22	13.42	13.22	13.37	108,687	13.14
1/17/2025	13.30	13.37	13.18	13.25	140,533	13.02
1/16/2025	13.15	13.30	13.12	13.28	80,402	13.05
1/15/2025	12.93	13.15	12.93	13.14	102,090	12.91
1/14/2025	12.65	12.98	12.65	12.94	83,914	12.71
1/13/2025	12.62	12.70	12.54	12.65	154,323	12.43
1/10/2025	12.92	13.05	12.68	12.72	217,463	12.50
1/08/2025	12.95	13.03	12.88	12.96	105,069	12.73
1/07/2025	13.06	13.16	12.98	13.03	107,937	12.80
1/06/2025	13.30	13.38	13.12	13.12	112,695	12.89