Gladstone Investment Corporation 4.875% Notes due 2028 (GAINZ) Charts

$23.40

north_east
$0.03 (0.13%)
Day's range
$23.39
Day's range
$23.4

5 DAY PERFORMANCE

+0.13%

1 MONTH PERFORMANCE

+0.00%

3 MONTH PERFORMANCE

+0.69%

6 MONTH PERFORMANCE

+2.36%

YEAR-TO-DATE PERFORMANCE

-1.06%

1 YEAR PERFORMANCE

+2.99%

Gladstone Investment Corporation 4.875% Notes due 2028 Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/10/2025 $23.39 $23.39 (0%) $23.39 $23.39 3,757 $496.03 M
02/07/2025 $23.26 $23.37 (0.47%) $23.37 $23.26 1,100 $497.50 M
02/06/2025 $23.33 $23.37 (0.17%) $23.37 $23.33 1,100 $496.40 M
02/05/2025 $23.26 $23.30 (0.17%) $23.34 $23.26 1,909 $498.60 M
02/04/2025 $23.37 $23.37 (0%) $23.39 $23.27 2,269 $494.56 M
02/03/2025 $23.28 $23.34 (0.26%) $23.34 $23.28 400 $490.16 M
01/31/2025 $23.26 $23.26 (0%) $23.26 $23.26 2,800 $495.66 M
01/30/2025 $23.34 $23.34 (0%) $23.34 $23.34 339 $490.53 M
01/29/2025 $23.29 $23.29 (0%) $23.29 $23.29 0 $483.92 M
01/28/2025 $23.23 $23.29 (0.26%) $23.29 $23.14 7,949 $489.79 M
01/27/2025 $23.19 $23.30 (0.47%) $23.34 $23.19 3,536 $496.76 M
01/24/2025 $23.39 $23.34 (-0.21%) $23.39 $23.30 1,844 $490.53 M
01/23/2025 $23.21 $23.38 (0.73%) $23.40 $23.20 6,318 $490.89 M
01/22/2025 $23.35 $23.35 (0%) $23.35 $23.35 522 $489.06 M
01/21/2025 $23.31 $23.39 (0.34%) $23.39 $23.31 7,900 $490.53 M
01/17/2025 $23.36 $23.33 (-0.13%) $23.36 $23.26 2,000 $486.12 M
01/16/2025 $23.05 $23.29 (1.04%) $23.35 $23.05 9,108 $487.23 M
01/15/2025 $23.20 $23.30 (0.43%) $23.33 $23.20 3,340 $482.09 M
01/14/2025 $23.42 $23.42 (0%) $23.42 $23.32 2,000 $474.75 M
01/13/2025 $23.25 $23.41 (0.69%) $23.41 $23.25 1,310 $464.11 M
01/10/2025 $23.30 $23.40 (0.43%) $23.48 $23.14 49,105 $466.68 M
01/08/2025 $23.43 $23.42 (-0.04%) $23.45 $23.42 1,200 $475.49 M
01/07/2025 $23.35 $23.45 (0.43%) $23.45 $23.28 2,300 $478.05 M
01/06/2025 $23.59 $23.59 (0%) $23.59 $23.59 400 $481.36 M
01/03/2025 $23.60 $23.60 (0%) $23.60 $23.59 1,049 $487.96 M
01/02/2025 $23.43 $23.43 (0%) $23.43 $23.43 345 $485.76 M
12/31/2024 $23.35 $23.65 (1.28%) $23.65 $23.22 22,900 $486.12 M
12/30/2024 $23.23 $23.35 (0.52%) $23.40 $23.20 10,800 $486.12 M
12/27/2024 $23.40 $23.20 (-0.85%) $23.40 $23.20 8,735 $482.82 M
12/26/2024 $23.24 $23.24 (0%) $23.24 $23.24 0 $481.72 M
12/24/2024 $23.42 $23.24 (-0.77%) $23.42 $23.24 700 $481.36 M
12/23/2024 $23.26 $23.26 (0%) $23.48 $23.26 2,200 $481.72 M
12/20/2024 $23.35 $23.46 (0.47%) $23.46 $23.35 2,227 $493.83 M
12/19/2024 $23.29 $23.18 (-0.47%) $23.42 $23.18 10,317 $479.89 M
12/18/2024 $23.34 $23.42 (0.34%) $23.42 $23.34 2,430 $474.02 M
12/17/2024 $23.38 $23.35 (-0.13%) $23.38 $23.35 1,200 $482.09 M
12/16/2024 $23.32 $23.37 (0.21%) $23.37 $23.32 703 $485.76 M
12/13/2024 $23.34 $23.47 (0.56%) $23.47 $23.33 17,100 $497.13 M
12/12/2024 $23.39 $23.30 (-0.38%) $23.40 $23.30 4,000 $498.60 M
12/11/2024 $23.42 $23.41 (-0.04%) $23.43 $23.37 1,900 $505.94 M
12/10/2024 $23.36 $23.49 (0.56%) $23.49 $23.26 1,943 $506.67 M
12/09/2024 $23.46 $23.46 (0%) $23.46 $23.46 700 $506.67 M
12/06/2024 $23.45 $23.45 (0%) $23.45 $23.45 0 $503.74 M
12/05/2024 $23.45 $23.45 (0%) $23.45 $23.45 0 $499.70 M
12/04/2024 $23.45 $23.45 (0%) $23.45 $23.45 300 $501.17 M
12/03/2024 $23.48 $23.46 (-0.09%) $23.49 $23.46 2,448 $499.70 M
12/02/2024 $23.34 $23.45 (0.47%) $23.45 $23.34 1,400 $504.47 M
11/29/2024 $23.37 $23.46 (0.39%) $23.46 $23.37 4,100 $501.17 M
11/27/2024 $23.19 $23.19 (0%) $23.19 $23.19 500 $496.03 M
11/26/2024 $23.35 $23.15 (-0.86%) $23.37 $23.04 2,143 $491.26 M
11/25/2024 $23.35 $23.27 (-0.34%) $23.36 $23.27 3,241 $488.33 M
11/22/2024 $23.28 $23.25 (-0.13%) $23.28 $23.12 2,105 $490.53 M
11/21/2024 $23.25 $23.37 (0.52%) $23.37 $23.25 412 $495.30 M
11/20/2024 $23.32 $23.32 (0%) $23.32 $23.32 500 $494.56 M
11/19/2024 $23.33 $23.20 (-0.56%) $23.35 $22.90 76,537 $502.63 M
11/18/2024 $23.58 $23.58 (0%) $23.58 $23.58 70,300 $505.20 M
11/15/2024 $23.58 $23.58 (0%) $23.58 $23.58 35,200 $509.24 M
11/14/2024 $23.58 $23.58 (0%) $23.58 $23.58 800 $501.53 M
11/13/2024 $23.35 $23.31 (-0.17%) $23.35 $23.31 1,344 $502.63 M
11/12/2024 $23.24 $23.24 (0%) $23.24 $23.24 17,650 $496.40 M
11/11/2024 $23.30 $23.24 (-0.26%) $23.35 $23.02 1,200 $496.03 M