Advertisement
U.S. markets closed

Gladstone Investment Corporation 5.00% Notes Due 2026 (GAINN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
24.22+0.07 (+0.29%)
At close: 04:00PM EDT
24.22 0.00 (0.00%)
After hours: 04:08PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202424.1524.2224.1424.2224.2212,000
Mar 27, 202424.1724.1724.1424.1524.1517,400
Mar 26, 202424.1324.2824.1224.2824.285,800
Mar 25, 202424.1524.3324.1224.1324.1314,900
Mar 22, 202424.1524.2124.1224.1624.1620,900
Mar 21, 202424.3024.3424.1624.1624.167,600
Mar 20, 202424.0824.3024.0724.3024.309,000
Mar 19, 202424.1024.1524.0624.0824.085,800
Mar 18, 202424.0924.0924.0924.0924.09300
Mar 15, 202424.0624.0624.0524.0524.05600
Mar 14, 202424.0224.0524.0224.0524.05800
Mar 13, 202424.1024.1023.9624.0724.073,900
Mar 12, 202424.0024.0524.0024.0124.013,100
Mar 11, 202424.0524.0523.9024.0024.001,900
Mar 08, 202423.9823.9823.9523.9523.951,200
Mar 07, 202423.9624.0123.8023.9723.9710,000
Mar 06, 202424.0824.0823.9223.9223.921,400
Mar 05, 202424.0124.0124.0124.0124.01500
Mar 04, 202424.0124.0124.0124.0124.01100
Mar 01, 202423.7824.0923.7524.0124.018,000
Feb 29, 202423.7623.7623.7623.7623.761,600
Feb 28, 202423.9123.9123.9123.9123.91300
Feb 27, 202423.9823.9823.8023.8423.842,300
Feb 26, 202423.9923.9923.9923.9923.99300
Feb 23, 202423.9923.9923.9923.9923.991,000
Feb 22, 202423.9524.0223.9524.0024.0011,200
Feb 21, 202423.9523.9523.9523.9523.95900
Feb 20, 202423.9524.0323.8323.9923.992,000
Feb 16, 202423.8224.0423.8023.8023.801,400
Feb 15, 202423.8523.9623.8523.9423.941,700
Feb 14, 202423.7523.9423.7223.7623.765,900
Feb 13, 202423.9023.9023.6723.7223.722,200
Feb 12, 202423.8324.0123.8324.0024.0010,400
Feb 09, 202423.6623.8423.6623.8323.833,200
Feb 08, 202423.7023.8523.6723.8423.845,200
Feb 07, 202423.8523.8523.8523.8523.85700
Feb 06, 202423.6723.8423.6523.8423.843,600
Feb 05, 202423.6923.8723.6923.8623.863,400
Feb 02, 202423.8423.8923.6923.8823.884,600
Feb 01, 202423.5723.9723.5723.9723.9726,700
Jan 31, 202423.8623.9123.4123.4123.4161,900
Jan 30, 202424.1024.1024.1024.1024.10700
Jan 29, 202423.9024.0323.8923.8923.893,600
Jan 26, 202424.0424.0424.0424.0424.0411,800
Jan 25, 202424.0024.0024.0024.0024.003,000
Jan 24, 202423.9823.9823.9823.9823.98300
Jan 23, 202423.8123.9923.8123.9923.991,400
Jan 22, 202423.9523.9523.9323.9323.931,100
Jan 19, 202423.9423.9523.9423.9523.951,600
Jan 18, 202423.9023.9023.7923.8023.801,300
Jan 17, 202423.9124.0523.7623.9923.996,500
Jan 16, 202423.9123.9123.8523.8623.861,000
Jan 12, 202423.7423.9223.7423.8823.883,800
Jan 11, 202423.7923.8723.7023.8023.802,800
Jan 11, 20240.313 Dividend
Jan 10, 202424.0724.1023.9124.1023.792,400
Jan 09, 202424.0724.0724.0724.0723.76300
Jan 08, 202424.0024.0023.9123.9923.681,200
Jan 05, 202423.9024.0023.9023.9023.595,900
Jan 04, 202424.0124.0823.9224.0823.771,800
Jan 03, 202423.9624.0123.8123.9923.676,300
Jan 02, 202424.0224.0423.8523.9723.663,000
Dec 29, 202323.9624.1523.8524.0123.707,300
Dec 28, 202324.2024.2023.9724.1823.879,700
Dec 27, 202324.2024.3024.1724.2923.977,900
Dec 26, 202324.0024.2024.0024.2023.892,600
Dec 22, 202323.9524.2023.8924.0423.737,600
Dec 21, 202324.0324.0924.0324.0923.781,800
Dec 20, 202323.9024.0423.8624.0423.737,600
Dec 19, 202323.9023.9023.8123.8123.501,400
Dec 18, 202323.9023.9023.8323.9023.593,100
Dec 15, 202323.7923.9023.7823.9023.598,700
Dec 14, 202323.9023.9023.8423.8423.532,200
Dec 13, 202323.8223.8523.7423.8523.541,600
Dec 12, 202323.7723.7723.7723.7723.46-
Dec 11, 202323.8023.8023.6123.7723.462,900
Dec 08, 202323.6723.7923.6023.7423.434,200
Dec 07, 202323.7923.8523.6523.6523.343,800
Dec 06, 202323.7623.8523.6523.6523.346,500
Dec 05, 202323.7023.7023.5523.6023.291,800
Dec 04, 202323.7623.8823.7523.8523.546,100
Dec 01, 202323.9023.9723.7323.9323.626,000
Nov 30, 202323.5924.4323.3724.0223.7173,200
Nov 29, 202323.4523.5023.3223.5023.1919,700
Nov 28, 202323.4423.4423.3223.3223.021,200
Nov 27, 202323.3123.4023.3123.3423.042,100
Nov 24, 202323.3023.4423.3023.4423.142,100
Nov 22, 202323.3923.3923.2523.3723.0711,400
Nov 21, 202323.3623.4023.3023.3623.0623,400
Nov 20, 202323.3223.3323.3223.3323.03800
Nov 17, 202323.4223.4723.3023.3023.008,700
Nov 16, 202323.3023.4223.3023.4123.112,600
Nov 15, 202323.4723.4723.3023.3723.0734,400
Nov 14, 202323.4023.4723.4023.4323.132,800
Nov 13, 202323.4423.4423.1123.3023.0024,800
Nov 10, 202323.5323.5323.3423.4923.1815,600
Nov 09, 202323.4723.5223.4023.4323.134,600
Nov 08, 202323.3923.5323.3923.5323.226,500
Nov 07, 202323.3523.5023.3523.4023.1010,200
Nov 06, 202323.5523.5523.4023.4123.118,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...