Gladstone Investment Corporation - Business Development Company (GAIN)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	14.09	14.18	14.04	14.10	121,566	14.10
8/29/2025	14.12	14.20	14.08	14.17	138,222	14.17
8/28/2025	14.05	14.18	14.00	14.10	142,206	14.10
8/27/2025	14.00	14.09	13.99	14.02	166,999	14.02
8/26/2025	14.00	14.05	13.92	14.04	111,893	14.04
8/25/2025	14.00	14.05	13.94	13.98	142,667	13.98
8/22/2025	14.06	14.17	13.99	14.03	132,043	14.03
8/21/2025	14.14	14.14	13.99	14.07	98,087	14.07
8/20/2025	14.10	14.26	13.93	14.03	228,751	14.03
8/19/2025	14.29	14.40	14.17	14.21	287,638	14.13
8/18/2025	14.30	14.38	14.25	14.27	84,430	14.19
8/15/2025	14.50	14.50	14.33	14.33	61,616	14.25
8/14/2025	14.45	14.52	14.37	14.46	78,983	14.38
8/13/2025	14.28	14.57	14.16	14.53	176,921	14.45
8/12/2025	14.29	14.39	14.16	14.16	134,845	14.08
8/11/2025	14.26	14.30	14.15	14.27	71,177	14.19
8/08/2025	13.99	14.29	13.97	14.28	149,767	14.20
8/07/2025	13.92	14.06	13.92	13.99	65,717	13.91
8/06/2025	13.88	14.00	13.85	14.00	64,699	13.92
8/05/2025	13.89	13.91	13.69	13.86	113,556	13.78
8/04/2025	14.04	14.04	13.83	13.89	75,637	13.81
8/01/2025	13.79	13.96	13.66	13.88	189,778	13.80
7/31/2025	14.01	14.08	13.89	13.89	145,505	13.81
7/30/2025	14.09	14.22	13.88	13.97	257,477	13.89
7/29/2025	13.90	14.10	13.82	14.09	274,135	14.01
7/28/2025	14.02	14.04	13.86	13.90	114,668	13.82
7/25/2025	14.04	14.05	13.91	14.02	123,223	13.94
7/24/2025	14.12	14.18	14.03	14.06	116,296	13.98
7/23/2025	14.10	14.22	14.06	14.20	140,370	14.12
7/22/2025	13.95	14.10	13.95	14.08	103,021	14.00
7/21/2025	14.06	14.12	13.83	13.95	170,339	13.87
7/18/2025	14.30	14.31	14.09	14.10	120,183	13.94
7/17/2025	14.21	14.33	14.08	14.26	228,939	14.10
7/16/2025	14.10	14.24	14.08	14.22	99,192	14.06
7/15/2025	14.23	14.23	14.06	14.10	131,430	13.94
7/14/2025	14.14	14.20	14.04	14.12	189,320	13.96
7/11/2025	14.12	14.19	14.04	14.10	110,356	13.94
7/10/2025	14.10	14.25	14.06	14.13	151,244	13.97
7/09/2025	14.11	14.19	14.05	14.11	111,456	13.95
7/08/2025	14.15	14.30	14.08	14.09	111,929	13.93
7/07/2025	14.31	14.39	14.13	14.20	141,693	14.04
7/03/2025	14.22	14.35	14.22	14.32	81,426	14.16
7/02/2025	14.15	14.30	14.14	14.24	111,836	14.08
7/01/2025	14.28	14.38	14.11	14.16	160,170	14.00
6/30/2025	14.18	14.39	14.10	14.27	226,328	14.11
6/27/2025	14.16	14.18	14.00	14.08	126,045	13.92
6/26/2025	14.03	14.15	14.00	14.11	112,054	13.95
6/25/2025	14.00	14.09	13.96	14.03	91,100	13.87
6/24/2025	13.99	14.15	13.94	13.95	89,083	13.79
6/23/2025	14.03	14.10	13.85	13.99	132,019	13.83
6/20/2025	14.00	14.13	13.92	14.07	290,575	13.91
6/18/2025	14.13	14.22	14.03	14.06	173,953	13.82
6/17/2025	14.06	14.25	14.01	14.05	201,068	13.81
6/16/2025	14.31	14.50	14.05	14.15	156,575	13.91
6/13/2025	14.45	14.45	14.11	14.13	251,689	13.89
6/12/2025	13.97	14.25	13.90	14.22	252,516	13.98
6/11/2025	13.98	14.06	13.90	13.90	83,750	13.67
6/10/2025	14.06	14.12	13.95	13.98	93,317	13.74
6/09/2025	13.92	14.13	13.92	13.98	151,542	13.74
6/06/2025	14.11	14.20	13.89	13.91	160,162	13.68
6/05/2025	14.36	14.46	14.01	14.10	266,840	13.86
6/04/2025	14.62	14.73	14.28	14.39	308,762	14.15
6/03/2025	15.34	15.34	15.15	15.19	350,479	14.40