Gladstone Investment Corporation - Business Development Company (NQ:GAIN)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	13.71	13.88	13.65	13.74	187,280	-0.09(-0.65%)
Mar 02, 2026	13.59	13.95	13.47	13.83	267,819	+0.14(+1.02%)
Feb 27, 2026	13.95	14.14	13.66	13.69	330,774	-0.34(-2.42%)
Feb 26, 2026	14.11	14.12	13.89	14.03	223,641	-0.10(-0.71%)
Feb 25, 2026	13.93	14.15	13.80	14.13	145,243	+0.26(+1.87%)
Feb 24, 2026	13.80	13.88	13.76	13.87	170,792	+0.04(+0.29%)
Feb 23, 2026	13.82	13.94	13.75	13.83	177,102	+0.01(+0.07%)
Feb 20, 2026	13.78	13.82	13.64	13.82	164,385	+0.03(+0.22%)
Feb 19, 2026	13.90	13.90	13.71	13.79	148,050	-0.09(-0.65%)
Feb 18, 2026	13.80	13.93	13.73	13.88	142,179	+0.11(+0.80%)
Feb 17, 2026	13.90	13.90	13.70	13.77	207,594	-0.13(-0.93%)
Feb 13, 2026	13.91	13.95	13.72	13.90	169,720	+0.06(+0.43%)
Feb 12, 2026	13.94	14.01	13.80	13.84	150,239	-0.04(-0.29%)
Feb 11, 2026	13.87	13.95	13.72	13.88	164,346	+0.04(+0.29%)
Feb 10, 2026	13.85	13.89	13.74	13.84	146,924	-0.02(-0.14%)
Feb 09, 2026	13.79	13.89	13.70	13.86	122,007	+0.05(+0.36%)
Feb 06, 2026	13.81	13.87	13.73	13.81	181,407	+0.03(+0.22%)
Feb 05, 2026	13.88	13.89	13.63	13.78	322,986	-0.18(-1.28%)
Feb 04, 2026	13.82	14.21	13.73	13.96	514,222	+0.30(+2.18%)
Feb 03, 2026	13.77	13.82	13.52	13.66	249,100	-0.11(-0.79%)
Feb 02, 2026	13.72	13.82	13.53	13.77	244,274	+0.02(+0.14%)
Jan 30, 2026	13.85	13.90	13.69	13.75	122,150	-0.10(-0.72%)
Jan 29, 2026	13.81	13.87	13.72	13.85	138,555	+0.10(+0.72%)
Jan 28, 2026	13.85	13.91	13.75	13.75	119,166	-0.09(-0.65%)
Jan 27, 2026	13.69	13.87	13.67	13.84	145,607	+0.14(+1.02%)
Jan 26, 2026	13.72	13.75	13.48	13.70	223,138	-0.02(-0.15%)
Jan 23, 2026	13.74	13.82	13.62	13.72	181,462	-0.01(-0.07%)
Jan 22, 2026	13.78	13.94	13.71	13.73	220,094	-0.07(-0.50%)
Jan 21, 2026	13.75	13.88	13.71	13.80	152,742	+0.13(+0.94%)
Jan 20, 2026	13.81	13.84	13.61	13.67	244,047	-0.24(-1.71%)
Jan 16, 2026	14.02	14.04	13.82	13.91	164,390	-0.11(-0.78%)
Jan 15, 2026	13.84	14.04	13.76	14.02	218,793	+0.14(+1.00%)
Jan 14, 2026	13.71	13.89	13.61	13.88	141,684	+0.17(+1.23%)
Jan 13, 2026	13.74	13.79	13.61	13.71	180,345	-0.05(-0.36%)
Jan 12, 2026	13.77	13.82	13.70	13.76	146,444	-0.01(-0.07%)
Jan 09, 2026	13.76	13.86	13.74	13.77	120,434	-0.05(-0.36%)
Jan 08, 2026	13.64	13.85	13.61	13.82	189,714	+0.24(+1.75%)
Jan 07, 2026	13.80	13.80	13.51	13.58	189,206	-0.17(-1.22%)
Jan 06, 2026	13.86	13.86	13.59	13.75	193,852	-0.08(-0.57%)
Jan 05, 2026	13.75	13.96	13.75	13.83	208,138	+0.05(+0.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.