NasdaqGS - Delayed Quote
USD
Gladstone Investment Corporation 7.125% Notes due 2031 (GAING)
24.99
+0.04
(+0.16%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
25.00
25.00
25.00
25.00
25.00
359
Nov 2, 2026
25.00
25.00
24.85
24.99
24.99
3,500
Oct 30, 2026
24.95
24.95
24.87
24.95
24.95
6,800
Oct 29, 2026
24.95
24.95
24.94
24.94
24.94
2,300
Oct 28, 2026
24.90
24.95
24.90
24.92
24.92
7,200
Oct 27, 2026
24.90
24.95
24.90
24.95
24.95
2,000
Oct 26, 2026
24.94
24.94
24.85
24.89
24.89
2,700
Oct 23, 2026
24.73
24.94
24.72
24.83
24.83
5,600
Oct 22, 2026
24.72
24.73
24.72
24.73
24.73
1,300
Oct 21, 2026
24.88
24.88
24.65
24.72
24.72
3,400
Oct 20, 2026
24.80
24.94
24.80
24.88
24.88
3,900
Oct 19, 2026
24.81
24.86
24.71
24.75
24.75
14,000
Oct 16, 2026
24.71
24.89
24.71
24.82
24.82
4,900
Oct 15, 2026
0.445
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
24.90
25.00
24.73
24.78
24.78
30,100
Oct 14, 2026
25.20
25.20
25.00
25.19
24.75
14,400
Oct 13, 2026
25.20
25.20
25.14
25.14
24.70
2,700
Oct 12, 2026
25.20
25.20
25.20
25.20
24.75
500
Oct 9, 2026
25.06
25.18
25.06
25.18
24.74
2,800
Oct 8, 2026
25.20
25.20
25.20
25.20
24.75
600
Oct 7, 2026
25.12
25.21
25.06
25.10
24.66
3,700
Oct 6, 2026
25.15
25.18
25.13
25.18
24.74
1,200
Oct 5, 2026
25.25
25.28
25.05
25.25
24.80
9,900
Oct 2, 2026
25.20
25.35
25.20
25.30
24.85
4,400
Oct 1, 2026
25.09
25.20
25.09
25.19
24.75
5,200
Sep 30, 2026
25.15
25.15
25.05
25.09
24.65
8,700
Sep 29, 2026
25.10
25.15
25.05
25.14
24.70
4,500
Sep 28, 2026
25.10
25.11
25.05
25.05
24.61
2,300
Sep 25, 2026
25.10
25.10
25.05
25.07
24.63
12,800
Sep 24, 2026
25.10
25.10
25.08
25.10
24.66
4,600
Sep 23, 2026
25.15
25.15
25.05
25.05
24.61
9,100
Sep 22, 2026
25.13
25.18
25.11
25.14
24.70
4,600
Sep 21, 2026
25.12
25.20
25.12
25.13
24.69
8,500
Sep 18, 2026
25.24
25.27
25.19
25.24
24.79
3,100
Sep 17, 2026
25.17
25.22
25.15
25.22
24.77
4,200
Sep 16, 2026
25.14
25.22
25.13
25.18
24.74
3,900
Sep 15, 2026
25.09
25.28
25.09
25.27
24.82
10,200
Sep 14, 2026
25.10
25.15
25.05
25.15
24.71
4,900
Sep 11, 2026
25.03
25.17
25.03
25.17
24.73
7,800
Sep 10, 2026
25.05
25.10
25.00
25.00
24.56
7,700
Sep 9, 2026
25.02
25.05
25.02
25.05
24.61
7,200
Sep 8, 2026
24.99
25.00
24.99
25.00
24.56
3,600
Sep 4, 2026
24.97
25.00
24.88
24.96
24.52
9,400
Sep 3, 2026
25.00
25.00
24.90
24.97
24.53
7,600
Sep 2, 2026
24.96
25.03
24.93
24.98
24.54
4,800
Sep 1, 2026
25.15
25.15
24.89
24.97
24.53
23,900
Aug 31, 2026
25.20
25.20
25.06
25.12
24.68
7,800
Aug 28, 2026
25.07
25.17
25.07
25.10
24.66
8,800
Aug 27, 2026
25.17
25.19
25.17
25.19
24.75
1,900
Aug 26, 2026
25.22
25.22
25.00
25.00
24.56
2,700
Aug 25, 2026
25.18
25.22
25.18
25.20
24.75
1,700
Aug 24, 2026
25.17
25.25
25.11
25.15
24.71
9,900
Aug 21, 2026
25.08
25.18
25.07
25.18
24.74
1,700
Aug 20, 2026
25.18
25.18
25.18
25.18
24.74
1,200
Aug 19, 2026
25.17
25.17
25.00
25.04
24.60
10,900
Aug 18, 2026
25.24
25.25
25.03
25.07
24.63
29,000
Aug 17, 2026
25.24
25.25
25.24
25.25
24.80
3,500
Aug 14, 2026
25.24
25.25
25.24
25.25
24.80
5,100
Aug 13, 2026
25.11
25.25
24.93
25.23
24.78
14,900
Aug 12, 2026
25.22
25.25
25.15
25.20
24.75
3,100
Aug 11, 2026
25.25
25.25
25.09
25.09
24.65
3,100
Aug 10, 2026
25.38
25.38
25.25
25.30
24.85
1,000
Aug 7, 2026
25.15
25.40
25.15
25.35
24.90
7,500
Aug 6, 2026
25.18
25.18
25.18
25.18
24.74
-
Aug 5, 2026
25.15
25.18
25.15
25.18
24.74
1,700
Aug 4, 2026
25.03
25.17
25.03
25.17
24.73
9,200
Aug 3, 2026
25.03
25.05
25.00
25.05
24.61
5,500
Jul 31, 2026
24.95
25.05
24.80
25.05
24.61
29,100
Jul 30, 2026
24.97
25.05
24.97
24.99
24.55
3,400
Jul 29, 2026
25.00
25.02
24.94
25.02
24.58
5,300
Jul 28, 2026
25.00
25.02
24.97
24.97
24.53
1,900
Jul 27, 2026
25.00
25.01
24.93
24.93
24.49
4,300
Jul 24, 2026
24.90
24.95
24.90
24.95
24.51
8,900
Jul 23, 2026
24.89
24.95
24.87
24.87
24.43
3,400
Jul 22, 2026
24.96
25.02
24.88
24.91
24.47
8,000
Jul 21, 2026
24.98
24.98
24.96
24.97
24.53
11,400
Jul 20, 2026
24.98
24.98
24.95
24.96
24.52
2,300
Jul 17, 2026
24.96
24.98
24.86
24.86
24.42
17,100
Jul 16, 2026
24.90
24.97
24.88
24.93
24.49
10,100
Jul 15, 2026
0.445
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
24.95
24.99
24.85
24.90
24.46
14,900
Jul 14, 2026
25.19
25.30
25.19
25.30
24.42
23,900
Jul 13, 2026
25.15
25.18
25.14
25.18
24.30
6,100
Jul 10, 2026
25.08
25.18
25.05
25.14
24.26
6,800
Jul 9, 2026
25.12
25.17
25.08
25.17
24.29
7,800
Jul 8, 2026
25.05
25.12
25.03
25.12
24.24
5,200
Jul 7, 2026
25.09
25.09
25.06
25.09
24.21
4,200
Jul 6, 2026
25.14
25.14
25.03
25.10
24.22
5,400
Jul 2, 2026
25.13
25.13
24.95
25.05
24.17
15,100
Jul 1, 2026
25.02
25.13
24.98
25.13
24.25
3,900
Jun 30, 2026
24.99
25.09
24.91
24.92
24.05
25,700
Jun 29, 2026
25.10
25.10
25.05
25.08
24.20
3,400
Jun 26, 2026
25.09
25.13
25.03
25.08
24.20
5,300
Jun 25, 2026
24.99
25.05
24.99
25.05
24.17
5,900
Jun 24, 2026
24.95
25.08
24.75
25.03
24.16
9,900
Jun 23, 2026
25.05
25.05
24.87
24.99
24.12
29,800
Jun 22, 2026
25.03
25.03
24.90
24.98
24.11
14,600
Jun 18, 2026
25.17
25.17
25.02
25.08
24.20
21,300
Jun 17, 2026
25.00
25.19
25.00
25.19
24.31
37,500
Jun 16, 2026
25.04
25.18
24.90
25.18
24.30
8,100
Jun 15, 2026
25.10
25.25
25.01
25.19
24.31
5,700
Jun 12, 2026
24.95
25.04
24.86
25.00
24.13
17,400
Jun 11, 2026
25.01
25.05
24.60
24.98
24.11
22,700
Jun 10, 2026
25.04
25.05
24.93
24.98
24.11
15,000
Jun 9, 2026
25.09
25.19
24.98
25.05
24.17
24,300
Jun 8, 2026
25.11
25.21
24.89
24.98
24.11
38,900
Jun 5, 2026
25.18
25.28
25.01
25.11
24.23
14,600
Jun 4, 2026
25.12
25.27
25.10
25.10
24.22
11,900
Jun 3, 2026
25.17
25.17
25.05
25.05
24.17
12,400
Jun 2, 2026
25.14
25.23
25.12
25.17
24.29
6,900
Jun 1, 2026
25.13
25.17
25.12
25.15
24.27
3,100
May 29, 2026
25.36
25.36
25.05
25.07
24.19
39,500
May 28, 2026
25.25
25.35
25.18
25.26
24.38
17,200
May 27, 2026
25.23
25.23
25.13
25.23
24.35
21,400
May 26, 2026
25.18
25.40
25.18
25.32
24.44
10,200
May 22, 2026
25.29
25.29
25.15
25.25
24.37
4,600
May 21, 2026
25.20
25.35
25.12
25.23
24.35
14,200
May 20, 2026
25.30
25.39
25.30
25.39
24.50
5,900
May 19, 2026
25.30
25.51
25.30
25.51
24.62
8,500
May 18, 2026
25.23
25.34
25.13
25.24
24.36
5,400
May 15, 2026
25.11
25.24
25.10
25.18
24.30
1,800
May 14, 2026
25.05
25.26
25.05
25.24
24.36
20,500
May 13, 2026
25.24
25.35
24.95
25.00
24.13
43,900
May 12, 2026
25.21
25.32
25.17
25.18
24.30
14,500
May 11, 2026
25.31
25.45
25.20
25.33
24.44
24,300
May 8, 2026
25.35
25.55
25.30
25.40
24.51
13,100
May 7, 2026
25.50
25.55
25.41
25.55
24.66
9,400
May 6, 2026
25.45
25.55
25.35
25.54
24.65
33,700
May 5, 2026
25.45
25.45
25.38
25.41
24.52
6,100
May 4, 2026
28.07
28.07
25.30
25.38
24.49
4,100
May 1, 2026
25.39
25.45
25.37
25.42
24.53
12,100
Apr 30, 2026
25.21
25.45
25.21
25.45
24.56
15,600
Apr 29, 2026
25.25
25.29
25.25
25.25
24.37
3,700
Apr 28, 2026
25.21
25.22
25.17
25.20
24.32
4,000
Apr 27, 2026
25.25
25.30
25.25
25.28
24.40
3,400
Apr 24, 2026
25.28
25.30
25.28
25.30
24.42
2,400
Apr 23, 2026
25.33
25.33
25.20
25.29
24.41
8,400
Apr 22, 2026
25.20
25.20
25.20
25.20
24.32
1,100
Apr 21, 2026
25.20
25.26
25.19
25.25
24.37
4,500
Apr 20, 2026
25.24
25.24
25.15
25.20
24.32
3,900
Apr 17, 2026
25.19
25.25
25.15
25.22
24.34
10,200
Apr 16, 2026
25.16
25.24
25.15
25.19
24.31
5,200
Apr 15, 2026
0.361
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
25.16
25.23
25.10
25.17
24.29
10,400
Apr 14, 2026
25.37
25.44
25.37
25.42
24.18
21,400
Apr 13, 2026
25.40
25.44
25.38
25.40
24.16
8,500
Apr 10, 2026
25.35
25.40
25.35
25.35
24.12
8,800
Apr 9, 2026
25.37
25.40
25.35
25.35
24.12
8,300
Apr 8, 2026
25.45
25.50
25.40
25.40
24.16
15,300
Apr 7, 2026
25.56
25.56
25.40
25.45
24.21
3,600
Apr 6, 2026
25.45
25.45
25.41
25.45
24.21
2,000
Apr 2, 2026
25.31
25.35
25.31
25.35
24.12
3,500
Apr 1, 2026
25.33
25.40
25.26
25.40
24.16
18,800
Mar 31, 2026
25.28
25.33
25.20
25.33
24.10
8,300
Mar 30, 2026
25.33
25.33
25.21
25.31
24.08
9,600
Mar 27, 2026
25.29
25.30
25.13
25.22
23.99
12,000
Mar 26, 2026
25.30
25.33
25.26
25.26
24.03
4,700
Mar 25, 2026
25.30
25.30
25.30
25.30
24.07
4,700
Mar 24, 2026
25.28
25.35
25.28
25.31
24.08
6,900
Mar 23, 2026
25.35
25.35
25.26
25.28
24.05
5,800
Mar 20, 2026
25.35
25.35
25.30
25.33
24.10
2,200
Mar 19, 2026
25.36
25.40
25.36
25.36
24.13
11,700
Mar 18, 2026
25.35
25.44
25.35
25.36
24.13
4,800
Mar 17, 2026
25.35
25.45
25.27
25.40
24.16
5,700
Mar 16, 2026
25.40
25.40
25.32
25.36
24.13
17,700
Mar 13, 2026
25.28
25.40
25.28
25.37
24.14
14,200
Mar 12, 2026
25.27
25.35
25.26
25.26
24.03
19,700
Mar 11, 2026
25.35
25.40
25.34
25.34
24.11
11,500
Mar 10, 2026
25.33
25.39
25.26
25.36
24.13
18,700
Mar 9, 2026
25.31
25.36
25.26
25.35
24.12
5,800
Mar 6, 2026
25.30
25.42
25.26
25.38
24.15
16,900
Mar 5, 2026
25.32
25.45
25.32
25.40
24.16
42,700
Mar 4, 2026
25.45
25.45
25.32
25.36
24.13
32,600
Mar 3, 2026
25.39
25.44
25.36
25.40
24.16
30,900
Mar 2, 2026
25.42
25.50
25.28
25.38
24.15
85,100
Feb 27, 2026
25.11
25.40
25.11
25.40
24.16
374,300
Feb 26, 2026
25.20
25.29
25.14
25.26
24.03
80,800
Feb 25, 2026
25.25
25.25
25.05
25.17
23.95
190,600
Feb 24, 2026
25.25
25.28
25.19
25.25
24.02
78,700
Feb 23, 2026
25.10
25.35
25.10
25.25
24.02
69,200
Feb 20, 2026
25.05
25.15
25.05
25.10
23.88
91,000
Feb 19, 2026
24.89
25.10
24.75
25.00
23.78
242,100
