MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GAING — Gladstone Investment Corporation 7.125% Notes due 2031
NasdaqGladstone Investment Corporation 7.125% Notes due 2031
$25.30
+0.11(+0.44%)
- O
- 25.20
- H
- 25.35
- L
- 25.20
- V
- 4.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.30
Period Return+1.2%
Period High$28.07
Period Low$24.60
Avg Daily Volume17.9K
Total Trading Days156
GAING — Historical OHLCV Price & Volume Table
Feb 19, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.20 | $25.35 | $25.20 | $25.30 | +$0.11 | +0.44% | 4,393 | $25.27 | $25.20 $25.35 |
| Oct 1, 2026 | $25.09 | $25.20 | $25.09 | $25.19 | +$0.10 | +0.40% | 5,233 | $25.15 | $25.09 $25.20 |
| Sep 30, 2026 | $25.15 | $25.15 | $25.05 | $25.09 | $-0.05 | -0.20% | 8,722 | $25.07 | $25.05 $25.15 |
| Sep 29, 2026 | $25.10 | $25.15 | $25.05 | $25.14 | +$0.09 | +0.36% | 4,524 | $25.10 | $25.05 $25.15 |
| Sep 28, 2026 | $25.10 | $25.11 | $25.05 | $25.05 | $-0.02 | -0.08% | 2,288 | $25.10 | $25.05 $25.11 |
| Sep 25, 2026 | $25.10 | $25.10 | $25.05 | $25.07 | $-0.03 | -0.10% | 12,848 | $25.07 | $25.05 $25.10 |
| Sep 24, 2026 | $25.10 | $25.10 | $25.08 | $25.10 | +$0.05 | +0.18% | 4,556 | $25.09 | $25.08 $25.10 |
| Sep 23, 2026 | $25.15 | $25.15 | $25.05 | $25.05 | $-0.09 | -0.36% | 9,110 | $25.07 | $25.05 $25.15 |
| Sep 22, 2026 | $25.13 | $25.18 | $25.11 | $25.14 | +$0.01 | +0.04% | 4,612 | $25.14 | $25.11 $25.18 |
| Sep 21, 2026 | $25.12 | $25.20 | $25.12 | $25.13 | $-0.11 | -0.44% | 8,496 | $25.14 | $25.12 $25.20 |
| Sep 18, 2026 | $25.24 | $25.27 | $25.19 | $25.24 | +$0.02 | +0.08% | 3,146 | $25.23 | $25.19 $25.27 |
| Sep 17, 2026 | $25.17 | $25.22 | $25.15 | $25.22 | +$0.04 | +0.16% | 4,244 | $25.18 | $25.15 $25.22 |
| Sep 16, 2026 | $25.14 | $25.22 | $25.13 | $25.18 | $-0.09 | -0.36% | 3,910 | $25.17 | $25.13 $25.22 |
| Sep 15, 2026 | $25.09 | $25.28 | $25.09 | $25.27 | +$0.12 | +0.48% | 10,218 | $25.16 | $25.09 $25.28 |
| Sep 14, 2026 | $25.10 | $25.15 | $25.05 | $25.15 | $-0.02 | -0.08% | 4,899 | $25.08 | $25.05 $25.15 |
| Sep 11, 2026 | $25.03 | $25.17 | $25.03 | $25.17 | +$0.18 | +0.70% | 7,827 | $25.13 | $25.03 $25.17 |
| Sep 10, 2026 | $25.05 | $25.10 | $25.00 | $25.00 | $-0.06 | -0.22% | 7,683 | $25.03 | $25.00 $25.10 |
| Sep 9, 2026 | $25.02 | $25.05 | $25.02 | $25.05 | +$0.05 | +0.20% | 7,226 | $25.04 | $25.02 $25.05 |
| Sep 8, 2026 | $24.99 | $25.00 | $24.99 | $25.00 | +$0.04 | +0.16% | 3,567 | $24.99 | $24.99 $25.00 |
| Sep 4, 2026 | $24.97 | $25.00 | $24.88 | $24.96 | $-0.01 | -0.04% | 9,409 | $24.94 | $24.88 $25.00 |
| Sep 3, 2026 | $25.00 | $25.00 | $24.90 | $24.97 | $-0.01 | -0.04% | 7,552 | $24.93 | $24.90 $25.00 |
| Sep 2, 2026 | $24.96 | $25.03 | $24.93 | $24.98 | +$0.01 | +0.04% | 4,834 | $24.97 | $24.93 $25.03 |
| Sep 1, 2026 | $25.15 | $25.15 | $24.89 | $24.97 | $-0.15 | -0.60% | 23,898 | $24.97 | $24.89 $25.15 |
| Aug 31, 2026 | $25.20 | $25.20 | $25.06 | $25.12 | +$0.02 | +0.08% | 7,818 | $25.12 | $25.06 $25.20 |
| Aug 28, 2026 | $25.07 | $25.17 | $25.07 | $25.10 | $-0.09 | -0.36% | 8,830 | $25.10 | $25.07 $25.17 |
| Aug 27, 2026 | $25.17 | $25.19 | $25.17 | $25.19 | +$0.19 | +0.76% | 1,885 | $25.19 | $25.17 $25.19 |
| Aug 26, 2026 | $25.22 | $25.22 | $25.00 | $25.00 | $-0.20 | -0.79% | 2,721 | $25.11 | $25.00 $25.22 |
| Aug 25, 2026 | $25.18 | $25.22 | $25.18 | $25.20 | +$0.05 | +0.20% | 1,722 | $25.20 | $25.18 $25.22 |
| Aug 24, 2026 | $25.17 | $25.25 | $25.11 | $25.15 | $-0.03 | -0.12% | 9,947 | $25.15 | $25.11 $25.25 |
| Aug 21, 2026 | $25.08 | $25.18 | $25.07 | $25.18 | +$0.01 | +0.02% | 1,669 | $25.13 | $25.07 $25.18 |