Gladstone Investment Corporation - Business Development Company (GAIN)

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	13.79	13.96	13.66	13.88	189,778	13.88
7/31/2025	14.01	14.08	13.89	13.89	145,505	13.89
7/30/2025	14.09	14.22	13.88	13.97	257,477	13.97
7/29/2025	13.90	14.10	13.82	14.09	274,135	14.09
7/28/2025	14.02	14.04	13.86	13.90	114,668	13.90
7/25/2025	14.04	14.05	13.91	14.02	123,223	14.02
7/24/2025	14.12	14.18	14.03	14.06	116,296	14.06
7/23/2025	14.10	14.22	14.06	14.20	140,370	14.20
7/22/2025	13.95	14.10	13.95	14.08	103,021	14.08
7/21/2025	14.06	14.12	13.83	13.95	170,339	13.95
7/18/2025	14.30	14.31	14.09	14.10	120,183	14.02
7/17/2025	14.21	14.33	14.08	14.26	228,939	14.18
7/16/2025	14.10	14.24	14.08	14.22	99,192	14.14
7/15/2025	14.23	14.23	14.06	14.10	131,430	14.02
7/14/2025	14.14	14.20	14.04	14.12	189,320	14.04
7/11/2025	14.12	14.19	14.04	14.10	110,356	14.02
7/10/2025	14.10	14.25	14.06	14.13	151,244	14.05
7/09/2025	14.11	14.19	14.05	14.11	111,456	14.03
7/08/2025	14.15	14.30	14.08	14.09	111,929	14.01
7/07/2025	14.31	14.39	14.13	14.20	141,693	14.12
7/03/2025	14.22	14.35	14.22	14.32	81,426	14.24
7/02/2025	14.15	14.30	14.14	14.24	111,836	14.16
7/01/2025	14.28	14.38	14.11	14.16	160,170	14.08
6/30/2025	14.18	14.39	14.10	14.27	226,328	14.19
6/27/2025	14.16	14.18	14.00	14.08	126,045	14.00
6/26/2025	14.03	14.15	14.00	14.11	112,054	14.03
6/25/2025	14.00	14.09	13.96	14.03	91,100	13.95
6/24/2025	13.99	14.15	13.94	13.95	89,083	13.87
6/23/2025	14.03	14.10	13.85	13.99	132,019	13.91
6/20/2025	14.00	14.13	13.92	14.07	290,575	13.99
6/18/2025	14.13	14.22	14.03	14.06	173,953	13.90
6/17/2025	14.06	14.25	14.01	14.05	201,068	13.89
6/16/2025	14.31	14.50	14.05	14.15	156,575	13.99
6/13/2025	14.45	14.45	14.11	14.13	251,689	13.97
6/12/2025	13.97	14.25	13.90	14.22	252,516	14.06
6/11/2025	13.98	14.06	13.90	13.90	83,750	13.74
6/10/2025	14.06	14.12	13.95	13.98	93,317	13.82
6/09/2025	13.92	14.13	13.92	13.98	151,542	13.82
6/06/2025	14.11	14.20	13.89	13.91	160,162	13.75
6/05/2025	14.36	14.46	14.01	14.10	266,840	13.94
6/04/2025	14.62	14.73	14.28	14.39	308,762	14.23
6/03/2025	15.34	15.34	15.15	15.19	350,479	14.48
6/02/2025	15.01	15.32	14.98	15.26	228,987	14.55
5/30/2025	15.14	15.25	15.00	15.05	241,067	14.35
5/29/2025	15.00	15.12	14.92	15.12	153,986	14.42
5/28/2025	14.97	15.00	14.82	14.90	140,674	14.21
5/27/2025	14.68	14.98	14.68	14.93	212,622	14.24
5/23/2025	14.59	14.72	14.53	14.68	70,143	14.00
5/22/2025	14.52	14.70	14.51	14.62	100,147	13.94
5/21/2025	14.71	14.85	14.62	14.66	208,755	13.98
5/20/2025	14.96	15.00	14.81	14.93	204,693	14.16
5/19/2025	14.75	14.92	14.61	14.91	159,869	14.14
5/16/2025	14.51	14.71	14.48	14.70	154,342	13.94
5/15/2025	14.33	14.50	14.20	14.49	141,456	13.74
5/14/2025	14.23	14.65	14.16	14.30	181,892	13.56
5/13/2025	14.02	14.18	14.00	14.05	136,711	13.33
5/12/2025	13.90	14.11	13.87	14.04	151,301	13.32
5/09/2025	13.74	13.88	13.70	13.75	61,434	13.04
5/08/2025	13.90	13.98	13.70	13.73	82,219	13.02
5/07/2025	13.84	13.95	13.71	13.77	70,020	13.06
5/06/2025	13.78	13.86	13.67	13.82	112,435	13.11
5/05/2025	13.95	13.97	13.68	13.77	98,822	13.06