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%
GAINI — Gladstone Investment Corporation 7.875% Notes due 2030
NasdaqGladstone Investment Corporation 7.875% Notes due 2030
$25.47
+0.05(+0.18%)
- O
- 25.41
- H
- 25.50
- L
- 25.36
- V
- 21.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.47
Period Return+2.37%
Period High$25.87
Period Low$24.80
Avg Daily Volume10.8K
Total Trading Days365
GAINI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.41 | $25.50 | $25.36 | $25.47 | +$0.05 | +0.18% | 21,211 | $25.40 | $25.36 $25.50 |
| Oct 1, 2026 | $25.45 | $25.45 | $25.41 | $25.43 | $-0.03 | -0.10% | 11,966 | $25.43 | $25.41 $25.45 |
| Sep 30, 2026 | $25.45 | $25.45 | $25.44 | $25.45 | +$0.02 | +0.08% | 13,933 | $25.44 | $25.44 $25.45 |
| Sep 29, 2026 | $25.42 | $25.45 | $25.35 | $25.43 | +$0.04 | +0.15% | 8,173 | $25.41 | $25.35 $25.45 |
| Sep 28, 2026 | $25.44 | $25.51 | $25.36 | $25.39 | $-0.01 | -0.05% | 6,122 | $25.43 | $25.36 $25.51 |
| Sep 25, 2026 | $25.43 | $25.45 | $25.40 | $25.41 | $-0.02 | -0.06% | 9,307 | $25.43 | $25.40 $25.45 |
| Sep 24, 2026 | $25.39 | $25.50 | $25.34 | $25.42 | +$0.04 | +0.16% | 5,210 | $25.41 | $25.34 $25.50 |
| Sep 23, 2026 | $25.39 | $25.55 | $25.37 | $25.38 | +$0.02 | +0.08% | 8,685 | $25.42 | $25.37 $25.55 |
| Sep 22, 2026 | $25.46 | $25.47 | $25.36 | $25.36 | $-0.07 | -0.28% | 9,359 | $25.39 | $25.36 $25.47 |
| Sep 21, 2026 | $25.56 | $25.56 | $25.36 | $25.43 | $-0.04 | -0.16% | 7,742 | $25.44 | $25.36 $25.56 |
| Sep 18, 2026 | $25.46 | $25.47 | $25.40 | $25.47 | +$0.04 | +0.16% | 1,922 | $25.44 | $25.40 $25.47 |
| Sep 17, 2026 | $25.54 | $25.58 | $25.43 | $25.43 | +$0.02 | +0.08% | 8,117 | $25.45 | $25.43 $25.58 |
| Sep 16, 2026 | $25.40 | $25.45 | $25.40 | $25.41 | +$0.04 | +0.14% | 4,955 | $25.43 | $25.40 $25.45 |
| Sep 15, 2026 | $25.40 | $25.40 | $25.38 | $25.38 | $-0.00 | -0.02% | 776 | $25.38 | $25.38 $25.40 |
| Sep 14, 2026 | $25.35 | $25.47 | $25.31 | $25.38 | $-0.04 | -0.16% | 11,823 | $25.37 | $25.31 $25.47 |
| Sep 11, 2026 | $25.45 | $25.45 | $25.40 | $25.42 | +$0.05 | +0.19% | 3,093 | $25.41 | $25.40 $25.45 |
| Sep 10, 2026 | $25.37 | $25.44 | $25.37 | $25.37 | $-0.03 | -0.11% | 8,662 | $25.41 | $25.37 $25.44 |
| Sep 9, 2026 | $25.40 | $25.44 | $25.36 | $25.40 | +$0.01 | +0.04% | 8,890 | $25.40 | $25.36 $25.44 |
| Sep 8, 2026 | $25.41 | $25.44 | $25.37 | $25.39 | $-0.03 | -0.12% | 9,809 | $25.42 | $25.37 $25.44 |
| Sep 4, 2026 | $25.43 | $25.43 | $25.41 | $25.42 | +$0.01 | +0.03% | 8,907 | $25.42 | $25.41 $25.43 |
| Sep 3, 2026 | $25.45 | $25.45 | $25.41 | $25.41 | $-0.02 | -0.06% | 22,807 | $25.42 | $25.41 $25.45 |
| Sep 2, 2026 | $25.43 | $25.45 | $25.43 | $25.43 | $-0.03 | -0.10% | 2,237 | $25.44 | $25.43 $25.45 |
| Sep 1, 2026 | $25.50 | $25.50 | $25.42 | $25.46 | +$0.02 | +0.06% | 6,832 | $25.44 | $25.42 $25.50 |
| Aug 31, 2026 | $25.51 | $25.51 | $25.39 | $25.44 | $-0.16 | -0.62% | 9,176 | $25.45 | $25.39 $25.51 |
| Aug 28, 2026 | $25.50 | $25.61 | $25.50 | $25.60 | $-0.01 | -0.04% | 2,458 | $25.58 | $25.50 $25.61 |
| Aug 27, 2026 | $25.63 | $25.63 | $25.51 | $25.61 | $-0.01 | -0.04% | 3,134 | $25.55 | $25.51 $25.63 |
| Aug 26, 2026 | $25.47 | $25.62 | $25.47 | $25.62 | +$0.06 | +0.22% | 6,059 | $25.57 | $25.47 $25.62 |
| Aug 25, 2026 | $25.62 | $25.64 | $25.47 | $25.57 | +$0.01 | +0.03% | 4,485 | $25.56 | $25.47 $25.64 |
| Aug 24, 2026 | $25.56 | $25.56 | $25.50 | $25.56 | +$0.06 | +0.23% | 3,942 | $25.55 | $25.50 $25.56 |
| Aug 21, 2026 | $25.43 | $25.53 | $25.43 | $25.50 | +$0.01 | +0.04% | 6,271 | $25.50 | $25.43 $25.53 |