Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Gladstone Investment Corporation 4.875% Notes due 2028 GAINZ

Full chart Compare
Set alert

Price alert · GAINZ

All alert types
24.12 USD +0.02 (+0.08%)

Regular-session close

24.13 +0.01 +0.04%

After hours · Nov 13, 4:00 PM ET

24.10 Day range 24.29
23.75 52-week range 24.40
YTD
+1.09%
1 year
+0.33%

GAINZ price history

GAINZ daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.2624.2924.1024.12+0.02+0.08%856
Nov 12, 202624.1424.1424.1024.100.000.00%600
Nov 11, 202624.2724.2724.1024.100.000.00%74,000
Nov 10, 202624.2024.2424.0024.10-0.06-0.25%44,900
Nov 9, 202624.1324.1624.1324.16+0.07+0.29%600
Nov 6, 202624.0924.0924.0924.090.000.00%0
Nov 5, 202624.0624.0924.0624.09+0.01+0.04%3,300
Nov 4, 202624.0824.0924.0724.08+0.01+0.04%3,500
Nov 3, 202624.0024.0924.0024.070.000.00%1,800
Nov 2, 202624.0824.0924.0724.07+0.02+0.08%2,000
Oct 30, 202624.0024.0524.0024.05+0.06+0.25%1,700
Oct 29, 202623.9923.9923.9923.99-0.06-0.25%500
Oct 28, 202624.0624.0624.0524.05+0.03+0.12%2,000
Oct 27, 202624.0224.0224.0224.02+0.02+0.08%800
Oct 26, 202624.0524.0824.0024.00-0.07-0.29%1,100
Oct 23, 202624.0724.0724.0724.07+0.07+0.29%600
Oct 22, 202623.9524.0223.9524.00-0.04-0.17%6,200
Oct 21, 202624.0624.0623.9824.04-0.06-0.25%14,300
Oct 20, 202624.1024.1024.1024.10+0.01+0.04%900
Oct 19, 202624.0824.0924.0624.09+0.04+0.17%2,200
Oct 16, 202624.0624.0824.0524.05-0.04-0.17%3,400
Oct 15, 202624.0524.0924.0524.09-0.30-1.23%2,200
Oct 14, 202624.4024.4024.3424.39+0.06+0.25%2,900
Oct 13, 202624.3024.3324.3024.33+0.08+0.33%1,900
Oct 12, 202624.2524.2524.2524.250.000.00%0
Oct 9, 202624.2624.2624.2524.250.000.00%800
Oct 8, 202624.2724.3024.1524.25+0.09+0.37%2,900
Oct 7, 202624.2024.2024.1524.16-0.04-0.17%800
Oct 6, 202624.2024.2024.2024.20-0.07-0.29%200
Oct 5, 202624.2624.2724.2624.27+0.17+0.71%600
Oct 2, 202624.4524.4524.0524.10-0.11-0.45%3,400
Oct 1, 202624.1524.2324.1524.21-0.18-0.74%1,400
Sep 30, 202624.2024.3924.0024.39+0.22+0.91%11,100
Sep 29, 202624.2024.2024.0524.17-0.05-0.21%6,000
Sep 28, 202624.2924.2924.2024.22-0.07-0.29%4,600
Sep 25, 202624.2924.2924.2924.290.000.00%1,200
Sep 24, 202624.4724.4724.1924.29+0.10+0.41%8,500
Sep 23, 202624.2824.2924.1824.19-0.05-0.21%22,800
Sep 22, 202624.1724.2924.1724.24+0.07+0.29%7,900
Sep 21, 202624.1624.2624.0824.17+0.15+0.62%5,100
Sep 18, 202624.1324.2624.0124.02-0.11-0.46%2,400
Sep 17, 202624.1324.1324.1324.130.000.00%0
Sep 16, 202624.1524.1524.1324.13-0.07-0.29%400
Sep 15, 202624.1724.2024.1724.20+0.03+0.12%1,900
Sep 14, 202624.2024.2024.1024.17-0.02-0.08%2,000
Sep 11, 202624.1924.2524.1924.19-0.12-0.49%1,400
Sep 10, 202624.2724.3124.2624.31+0.16+0.66%3,200
Sep 9, 202624.2824.2824.1524.15-0.10-0.41%700
Sep 8, 202624.2524.2524.2524.250.000.00%0
Sep 4, 202624.2624.2624.2524.25-0.02-0.08%800
Sep 3, 202624.2724.2724.2724.270.000.00%0
Sep 2, 202624.2024.2724.2024.27+0.11+0.46%1,700
Sep 1, 202624.2024.3124.1624.16-0.01-0.04%3,800
Aug 31, 202624.1424.2524.1324.17-0.13-0.53%679,900
Aug 28, 202624.3024.3024.3024.30-0.02-0.08%300
Aug 27, 202624.3224.3224.3224.32+0.11+0.45%1,400
Aug 26, 202624.3224.3224.2024.21+0.01+0.04%6,900
Aug 25, 202624.2924.2924.1924.20-0.01-0.04%2,100
Aug 24, 202624.2124.2124.2124.210.000.00%0
Aug 21, 202624.3424.3424.2124.21+0.01+0.04%3,900
Aug 20, 202624.2024.2024.2024.20+0.02+0.08%200
Aug 19, 202624.1724.2024.1024.180.000.00%6,000
Aug 18, 202624.1624.2324.0724.18-0.01-0.04%2,300
Aug 17, 202624.2224.2224.0924.19+0.05+0.21%5,100
Aug 14, 202624.1424.1424.1424.14+0.01+0.04%100

65 days, newest first. Daily bars as drawn on the GAINZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.