Gladstone Investment Corporation 8.00% Notes due 2028 (GAINL) Historical Stock Data
25.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAINL is down -0.03% a day on average. There have been 17 days where Gladstone Investment Corporation 8.00% Notes due 2028 closed green and 13 days where GAINL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 25.18 | 25.22 | ↑$0.04 (0.15%) | 25.18 | 25.22 | 5.83K |
| 2025-12-12 | 25.13 | 25.18 | ↑$0.05 (0.20%) | 25.13 | 25.20 | 14.43K |
| 2025-12-11 | 25.18 | 25.22 | ↑$0.04 (0.16%) | 25.12 | 25.22 | 17.41K |
| 2025-12-10 | 25.20 | 25.21 | ↑$0.01 (0.03%) | 25.19 | 25.22 | 2.70K |
| 2025-12-09 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.18 | 25.23 | 9.18K |
| 2025-12-08 | 25.19 | 25.19 | ↑$0.00 (0.00%) | 25.18 | 25.24 | 9.07K |
| 2025-12-05 | 25.20 | 25.22 | ↑$0.02 (0.08%) | 25.20 | 25.24 | 6.12K |
| 2025-12-04 | 25.24 | 25.19 | ↓$0.05 (-0.20%) | 25.19 | 25.24 | 7.44K |
| 2025-12-03 | 25.29 | 25.23 | ↓$0.06 (-0.24%) | 25.18 | 25.29 | 7.77K |
| 2025-12-02 | 25.36 | 25.20 | ↓$0.16 (-0.63%) | 25.19 | 25.36 | 10.54K |
| 2025-12-01 | 25.19 | 25.19 | ↓$0.01 (-0.02%) | 25.18 | 25.22 | 2.85K |
| 2025-11-28 | 25.20 | 25.23 | ↑$0.03 (0.12%) | 25.20 | 25.23 | 1.16K |
| 2025-11-26 | 25.20 | 25.19 | ↓$0.01 (-0.04%) | 25.18 | 25.20 | 3.96K |
| 2025-11-25 | 25.16 | 25.20 | ↑$0.04 (0.16%) | 25.16 | 25.20 | 1.44K |
| 2025-11-24 | 25.15 | 25.20 | ↑$0.05 (0.20%) | 25.15 | 25.20 | 4.25K |
| 2025-11-21 | 25.17 | 25.14 | ↓$0.03 (-0.12%) | 25.14 | 25.18 | 3.06K |
| 2025-11-20 | 25.17 | 25.14 | ↓$0.03 (-0.12%) | 25.14 | 25.17 | 6.87K |
| 2025-11-19 | 25.14 | 25.15 | ↑$0.01 (0.04%) | 25.14 | 25.15 | 3.71K |
| 2025-11-18 | 25.10 | 25.15 | ↑$0.05 (0.20%) | 25.10 | 25.18 | 7.17K |
| 2025-11-17 | 25.14 | 25.10 | ↓$0.04 (-0.16%) | 25.10 | 25.14 | 16.68K |
| 2025-11-14 | 25.45 | 25.15 | ↓$0.30 (-1.19%) | 25.11 | 25.45 | 33.17K |
| 2025-11-13 | 25.55 | 25.70 | ↑$0.15 (0.59%) | 25.55 | 25.99 | 1.55K |
| 2025-11-12 | 25.96 | 25.78 | ↓$0.18 (-0.68%) | 25.70 | 26.00 | 2.12K |
| 2025-11-11 | 26.09 | 25.76 | ↓$0.33 (-1.26%) | 25.76 | 26.09 | 650 |
| 2025-11-10 | 25.55 | 25.60 | ↑$0.05 (0.20%) | 25.52 | 26.03 | 4.08K |
| 2025-11-07 | 25.77 | 25.70 | ↓$0.07 (-0.27%) | 25.36 | 25.87 | 11.97K |
| 2025-11-06 | 25.88 | 26.34 | ↑$0.46 (1.78%) | 25.88 | 26.34 | 3.89K |
| 2025-11-05 | 25.63 | 25.70 | ↑$0.07 (0.27%) | 25.63 | 25.70 | 504 |
| 2025-11-04 | 25.60 | 25.69 | ↑$0.10 (0.39%) | 25.51 | 25.86 | 1.82K |
| 2025-11-03 | 25.80 | 25.69 | ↓$0.11 (-0.41%) | 25.69 | 25.80 | 1.22K |
Create an account or log in to view more rows.
$GAINL push baby push!
$GAINL CHUG CHUG CHUG
$GAINL soon
$GAINL Shorts are calling in all the favors
$GAINL peak frustration
$GAINL what happened?
$GAINL When in doubt
zoom out. ??
$GAINL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$GAINL hold
$GAINL Any red I see I shall buy