Gladstone Investment Corporation 8.00% Notes due 2028 (GAINL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 25.52 | 25.68 | 25.52 | 25.64 | 25.64 | 3,750 |
| 26 Jun 2024 | 25.69 | 25.69 | 25.56 | 25.59 | 25.59 | 9,000 |
| 25 Jun 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1,200 |
| 24 Jun 2024 | 25.74 | 25.74 | 25.68 | 25.69 | 25.69 | 4,100 |
| 21 Jun 2024 | 25.70 | 25.70 | 25.66 | 25.68 | 25.68 | 3,700 |
| 20 Jun 2024 | 25.66 | 25.66 | 25.61 | 25.66 | 25.66 | 800 |
| 18 Jun 2024 | 25.53 | 25.61 | 25.53 | 25.56 | 25.56 | 1,800 |
| 17 Jun 2024 | 25.56 | 25.71 | 25.55 | 25.60 | 25.60 | 5,800 |
| 14 Jun 2024 | 25.60 | 25.69 | 25.60 | 25.69 | 25.69 | 1,500 |
| 13 Jun 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 500 |
| 12 Jun 2024 | 25.68 | 25.68 | 25.50 | 25.60 | 25.60 | 3,200 |
| 11 Jun 2024 | 25.60 | 25.68 | 25.51 | 25.68 | 25.68 | 5,300 |
| 10 Jun 2024 | 25.51 | 25.62 | 25.50 | 25.62 | 25.62 | 4,600 |
| 07 Jun 2024 | 25.60 | 25.62 | 25.50 | 25.56 | 25.56 | 5,400 |
| 06 Jun 2024 | 25.50 | 25.62 | 25.50 | 25.50 | 25.50 | 900 |
| 05 Jun 2024 | 25.51 | 25.62 | 25.50 | 25.52 | 25.52 | 5,300 |
| 04 Jun 2024 | 25.55 | 25.55 | 25.45 | 25.49 | 25.49 | 7,800 |
| 03 Jun 2024 | 25.50 | 25.50 | 25.35 | 25.45 | 25.45 | 2,600 |
| 31 May 2024 | 25.48 | 25.61 | 25.34 | 25.55 | 25.55 | 1,500 |
| 30 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 500 |
| 29 May 2024 | 25.50 | 25.50 | 25.39 | 25.49 | 25.49 | 3,700 |
| 28 May 2024 | 25.62 | 25.63 | 25.35 | 25.51 | 25.51 | 4,500 |
| 24 May 2024 | 25.36 | 25.50 | 25.32 | 25.49 | 25.49 | 4,000 |
| 23 May 2024 | 25.53 | 25.73 | 25.40 | 25.50 | 25.50 | 8,600 |
| 22 May 2024 | 25.53 | 25.74 | 25.53 | 25.60 | 25.60 | 3,500 |
| 21 May 2024 | 25.53 | 25.71 | 25.53 | 25.65 | 25.65 | 7,100 |
| 20 May 2024 | 25.57 | 25.60 | 25.53 | 25.54 | 25.54 | 13,700 |
| 17 May 2024 | 25.71 | 25.75 | 25.70 | 25.71 | 25.71 | 5,500 |
| 16 May 2024 | 25.70 | 25.70 | 25.52 | 25.62 | 25.62 | 7,300 |
| 15 May 2024 | 25.62 | 25.74 | 25.62 | 25.62 | 25.62 | 700 |
| 14 May 2024 | 25.58 | 25.60 | 25.58 | 25.60 | 25.60 | 1,200 |
| 13 May 2024 | 25.58 | 25.64 | 25.50 | 25.56 | 25.56 | 4,200 |
| 10 May 2024 | 25.58 | 25.74 | 25.43 | 25.43 | 25.43 | 5,700 |
| 09 May 2024 | 25.70 | 25.70 | 25.40 | 25.58 | 25.58 | 41,600 |
| 08 May 2024 | 25.66 | 25.66 | 25.45 | 25.45 | 25.45 | 3,100 |
| 07 May 2024 | 25.70 | 25.70 | 25.66 | 25.66 | 25.66 | 1,800 |
| 06 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 800 |
| 03 May 2024 | 25.59 | 25.74 | 25.54 | 25.60 | 25.60 | 14,000 |
| 02 May 2024 | 25.73 | 25.75 | 25.50 | 25.75 | 25.75 | 5,500 |
| 01 May 2024 | 25.55 | 25.75 | 25.55 | 25.73 | 25.73 | 1,800 |
| 30 Apr 2024 | 25.78 | 25.78 | 25.75 | 25.75 | 25.75 | 600 |
| 29 Apr 2024 | 25.49 | 25.63 | 25.43 | 25.63 | 25.63 | 4,800 |
| 26 Apr 2024 | 25.42 | 25.49 | 25.42 | 25.49 | 25.49 | 800 |
| 25 Apr 2024 | 25.30 | 25.43 | 25.30 | 25.38 | 25.38 | 2,500 |
| 24 Apr 2024 | 25.35 | 25.44 | 25.25 | 25.30 | 25.30 | 7,500 |
| 23 Apr 2024 | 25.36 | 25.50 | 25.35 | 25.46 | 25.46 | 2,300 |
| 22 Apr 2024 | 25.48 | 25.49 | 25.35 | 25.49 | 25.49 | 2,100 |
| 19 Apr 2024 | 25.48 | 25.50 | 25.45 | 25.45 | 25.45 | 1,700 |
| 18 Apr 2024 | 25.48 | 25.48 | 25.31 | 25.42 | 25.42 | 3,200 |
| 17 Apr 2024 | 25.40 | 25.47 | 25.35 | 25.40 | 25.40 | 9,700 |
| 16 Apr 2024 | 25.89 | 25.89 | 25.45 | 25.45 | 25.45 | 6,600 |
| 15 Apr 2024 | 25.70 | 25.72 | 25.45 | 25.45 | 25.45 | 4,400 |
| 12 Apr 2024 | 25.45 | 25.93 | 25.45 | 25.69 | 25.69 | 6,600 |
| 12 Apr 2024 | 0.5 Dividend | |||||
| 11 Apr 2024 | 25.87 | 25.98 | 25.85 | 25.94 | 25.44 | 3,200 |
| 10 Apr 2024 | 26.00 | 26.00 | 25.83 | 25.86 | 25.37 | 2,900 |
| 09 Apr 2024 | 25.93 | 26.00 | 25.86 | 25.95 | 25.45 | 2,300 |
| 08 Apr 2024 | 26.00 | 26.05 | 25.86 | 25.86 | 25.36 | 10,300 |
| 05 Apr 2024 | 26.00 | 26.00 | 25.80 | 25.92 | 25.42 | 2,200 |
| 04 Apr 2024 | 25.88 | 26.00 | 25.88 | 26.00 | 25.50 | 2,300 |
| 03 Apr 2024 | 25.98 | 25.98 | 25.72 | 25.95 | 25.45 | 4,100 |
| 02 Apr 2024 | 26.00 | 26.00 | 25.85 | 25.85 | 25.35 | 4,700 |
| 01 Apr 2024 | 25.83 | 25.91 | 25.78 | 25.91 | 25.41 | 10,500 |
| 28 Mar 2024 | 25.72 | 25.84 | 25.71 | 25.84 | 25.34 | 7,000 |
| 27 Mar 2024 | 25.75 | 25.84 | 25.75 | 25.83 | 25.33 | 2,000 |
| 26 Mar 2024 | 25.80 | 25.84 | 25.71 | 25.79 | 25.29 | 5,300 |
| 25 Mar 2024 | 25.72 | 25.78 | 25.64 | 25.69 | 25.19 | 5,900 |
| 22 Mar 2024 | 25.77 | 25.83 | 25.70 | 25.82 | 25.32 | 5,500 |
| 21 Mar 2024 | 25.84 | 25.85 | 25.60 | 25.72 | 25.22 | 29,400 |
| 20 Mar 2024 | 25.88 | 25.99 | 25.75 | 25.77 | 25.27 | 8,300 |
| 19 Mar 2024 | 26.15 | 26.15 | 25.80 | 25.86 | 25.36 | 9,300 |
| 18 Mar 2024 | 26.25 | 26.49 | 25.68 | 25.91 | 25.41 | 103,800 |
| 15 Mar 2024 | 25.80 | 27.13 | 25.80 | 26.39 | 25.88 | 79,300 |
| 14 Mar 2024 | 25.81 | 26.20 | 25.65 | 26.09 | 25.59 | 125,000 |
| 13 Mar 2024 | 25.61 | 26.19 | 25.61 | 26.00 | 25.50 | 107,700 |
| 12 Mar 2024 | 25.58 | 25.61 | 25.50 | 25.61 | 25.12 | 6,000 |
| 11 Mar 2024 | 25.50 | 25.60 | 25.47 | 25.47 | 24.98 | 8,100 |
| 08 Mar 2024 | 25.48 | 25.54 | 25.45 | 25.45 | 24.96 | 10,000 |
| 07 Mar 2024 | 25.51 | 25.53 | 25.50 | 25.50 | 25.01 | 7,100 |
| 06 Mar 2024 | 25.51 | 25.52 | 25.43 | 25.48 | 24.99 | 11,400 |
| 05 Mar 2024 | 25.51 | 25.52 | 25.50 | 25.51 | 25.02 | 4,600 |
| 04 Mar 2024 | 25.39 | 25.42 | 25.39 | 25.40 | 24.91 | 53,000 |
| 01 Mar 2024 | 25.42 | 25.46 | 25.42 | 25.43 | 24.94 | 3,000 |
| 29 Feb 2024 | 25.41 | 25.41 | 25.38 | 25.41 | 24.92 | 31,400 |
| 28 Feb 2024 | 25.45 | 25.52 | 25.41 | 25.42 | 24.93 | 3,500 |
| 27 Feb 2024 | 25.45 | 25.47 | 25.45 | 25.46 | 24.97 | 3,400 |
| 26 Feb 2024 | 25.40 | 25.51 | 25.40 | 25.45 | 24.96 | 2,300 |
| 23 Feb 2024 | 25.38 | 25.49 | 25.38 | 25.40 | 24.91 | 1,500 |
| 22 Feb 2024 | 25.40 | 25.55 | 25.36 | 25.36 | 24.87 | 5,100 |
| 21 Feb 2024 | 25.45 | 25.50 | 25.40 | 25.40 | 24.91 | 4,400 |
| 20 Feb 2024 | 25.45 | 25.58 | 25.40 | 25.40 | 24.91 | 7,700 |
| 16 Feb 2024 | 25.48 | 25.48 | 25.40 | 25.40 | 24.91 | 2,000 |
| 15 Feb 2024 | 25.41 | 25.67 | 25.40 | 25.50 | 25.01 | 5,600 |
| 14 Feb 2024 | 25.42 | 25.47 | 25.40 | 25.44 | 24.95 | 1,900 |
| 13 Feb 2024 | 25.50 | 25.65 | 25.35 | 25.45 | 24.96 | 7,200 |
| 12 Feb 2024 | 25.40 | 25.45 | 25.35 | 25.45 | 24.96 | 5,200 |
| 09 Feb 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 24.96 | 800 |
| 08 Feb 2024 | 25.49 | 25.53 | 25.45 | 25.45 | 24.96 | 2,500 |
| 07 Feb 2024 | 25.36 | 25.47 | 25.36 | 25.45 | 24.96 | 1,900 |
| 06 Feb 2024 | 25.40 | 25.50 | 25.27 | 25.36 | 24.87 | 4,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.