Gladstone Investment Corporation - Business Development Company (GAIN)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	15.14	15.25	15.00	15.05	241,067	15.05
5/29/2025	15.00	15.12	14.92	15.12	153,986	15.12
5/28/2025	14.97	15.00	14.82	14.90	140,674	14.90
5/27/2025	14.68	14.98	14.68	14.93	212,622	14.93
5/23/2025	14.59	14.72	14.53	14.68	70,143	14.68
5/22/2025	14.52	14.70	14.51	14.62	100,147	14.62
5/21/2025	14.71	14.85	14.62	14.66	208,755	14.66
5/20/2025	14.96	15.00	14.81	14.93	204,693	14.85
5/19/2025	14.75	14.92	14.61	14.91	159,869	14.83
5/16/2025	14.51	14.71	14.48	14.70	154,342	14.62
5/15/2025	14.33	14.50	14.20	14.49	141,456	14.41
5/14/2025	14.23	14.65	14.16	14.30	181,892	14.22
5/13/2025	14.02	14.18	14.00	14.05	136,711	13.97
5/12/2025	13.90	14.11	13.87	14.04	151,301	13.96
5/09/2025	13.74	13.88	13.70	13.75	61,434	13.68
5/08/2025	13.90	13.98	13.70	13.73	82,219	13.66
5/07/2025	13.84	13.95	13.71	13.77	70,020	13.70
5/06/2025	13.78	13.86	13.67	13.82	112,435	13.75
5/05/2025	13.95	13.97	13.68	13.77	98,822	13.70
5/02/2025	13.83	14.00	13.68	13.99	117,024	13.91
5/01/2025	13.75	13.92	13.55	13.62	101,442	13.55
4/30/2025	13.88	13.90	13.67	13.75	129,414	13.68
4/29/2025	13.88	14.03	13.81	13.90	106,158	13.83
4/28/2025	13.91	14.07	13.80	13.95	79,786	13.88
4/25/2025	13.89	13.98	13.77	13.97	84,577	13.90
4/24/2025	13.59	13.93	13.59	13.89	102,639	13.82
4/23/2025	13.65	13.70	13.50	13.63	79,876	13.56
4/22/2025	13.58	13.73	13.24	13.44	127,662	13.37
4/21/2025	13.66	13.80	13.43	13.55	133,046	13.48
4/17/2025	13.80	14.03	13.78	13.89	152,151	13.74
4/16/2025	13.66	13.78	13.47	13.69	115,055	13.54
4/15/2025	13.40	13.78	13.31	13.71	176,672	13.56
4/14/2025	13.36	13.60	13.16	13.46	144,840	13.31
4/11/2025	12.70	13.26	12.63	13.25	159,289	13.10
4/10/2025	13.09	13.09	12.39	12.70	185,379	12.56
4/09/2025	11.85	13.15	11.65	13.06	315,007	12.92
4/08/2025	12.12	12.49	11.65	11.77	220,346	11.64
4/07/2025	11.93	12.30	11.42	11.90	331,830	11.77
4/04/2025	13.16	13.16	12.35	12.38	307,330	12.24
4/03/2025	13.36	13.48	13.28	13.30	143,138	13.15
4/02/2025	13.45	13.54	13.41	13.53	80,522	13.38
4/01/2025	13.36	13.54	13.35	13.46	133,666	13.31
3/31/2025	13.59	13.59	13.34	13.36	156,542	13.21
3/28/2025	13.60	13.68	13.57	13.60	82,123	13.45
3/27/2025	13.54	13.66	13.52	13.62	51,910	13.47
3/26/2025	13.64	13.67	13.54	13.54	112,692	13.39
3/25/2025	13.50	13.64	13.50	13.63	88,054	13.48
3/24/2025	13.45	13.50	13.39	13.48	84,226	13.33
3/21/2025	13.48	13.57	13.24	13.40	286,994	13.25
3/20/2025	13.42	13.57	13.41	13.57	68,813	13.42
3/19/2025	13.42	13.58	13.41	13.49	87,477	13.34
3/18/2025	13.54	13.64	13.46	13.58	149,617	13.35
3/17/2025	13.32	13.52	13.31	13.48	143,225	13.25
3/14/2025	13.20	13.29	13.17	13.19	141,397	12.97
3/13/2025	13.27	13.30	13.07	13.08	91,167	12.86
3/12/2025	13.14	13.32	13.10	13.21	127,909	12.99
3/11/2025	13.38	13.44	13.05	13.08	173,701	12.86
3/10/2025	13.49	13.59	13.32	13.43	86,236	13.20
3/07/2025	13.30	13.53	13.26	13.50	116,695	13.27
3/06/2025	13.30	13.43	13.23	13.30	83,586	13.08
3/05/2025	13.54	13.58	13.23	13.39	152,174	13.16
3/04/2025	13.57	13.63	13.47	13.49	73,340	13.26
3/03/2025	13.82	14.01	13.62	13.69	116,840	13.46