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%
GAINZ — Gladstone Investment Corporation 4.875% Notes due 2028
NasdaqGladstone Investment Corporation 4.875% Notes due 2028
$24.10
-0.11(-0.45%)
- O
- 24.45
- H
- 24.45
- L
- 24.05
- V
- 3.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.10
Period Return+6.83%
Period High$24.50
Period Low$22.21
Avg Daily Volume6.5K
Total Trading Days365
GAINZ — Historical OHLCV Price & Volume Table
Apr 14, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.45 | $24.45 | $24.05 | $24.10 | $-0.11 | -0.45% | 3,375 | $24.14 | $24.05 $24.45 |
| Oct 1, 2026 | $24.15 | $24.23 | $24.15 | $24.21 | $-0.18 | -0.74% | 1,430 | $24.20 | $24.15 $24.23 |
| Sep 30, 2026 | $24.20 | $24.39 | $24.00 | $24.39 | +$0.22 | +0.91% | 11,132 | $24.29 | $24.00 $24.39 |
| Sep 29, 2026 | $24.20 | $24.20 | $24.05 | $24.17 | $-0.05 | -0.21% | 5,992 | $24.18 | $24.05 $24.20 |
| Sep 28, 2026 | $24.29 | $24.29 | $24.20 | $24.22 | $-0.07 | -0.27% | 4,563 | $24.22 | $24.20 $24.29 |
| Sep 25, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | +$0.00 | +0.00% | 1,224 | $24.27 | $24.29 $24.29 |
| Sep 24, 2026 | $24.47 | $24.47 | $24.19 | $24.29 | +$0.09 | +0.38% | 8,520 | $24.31 | $24.19 $24.47 |
| Sep 23, 2026 | $24.28 | $24.29 | $24.18 | $24.20 | $-0.04 | -0.17% | 22,812 | $24.23 | $24.18 $24.29 |
| Sep 22, 2026 | $24.17 | $24.29 | $24.17 | $24.24 | +$0.07 | +0.27% | 7,893 | $24.23 | $24.17 $24.29 |
| Sep 21, 2026 | $24.16 | $24.26 | $24.08 | $24.17 | +$0.15 | +0.62% | 5,095 | $24.19 | $24.08 $24.26 |
| Sep 18, 2026 | $24.13 | $24.26 | $24.01 | $24.02 | $-0.11 | -0.46% | 2,406 | $24.12 | $24.01 $24.26 |
| Sep 16, 2026 | $24.15 | $24.15 | $24.13 | $24.13 | $-0.07 | -0.29% | 412 | $24.15 | $24.13 $24.15 |
| Sep 15, 2026 | $24.17 | $24.20 | $24.17 | $24.20 | +$0.03 | +0.10% | 1,915 | $24.19 | $24.17 $24.20 |
| Sep 14, 2026 | $24.20 | $24.20 | $24.10 | $24.18 | $-0.02 | -0.08% | 1,964 | $24.15 | $24.10 $24.20 |
| Sep 11, 2026 | $24.20 | $24.25 | $24.20 | $24.20 | $-0.12 | -0.47% | 1,443 | $24.23 | $24.20 $24.25 |
| Sep 10, 2026 | $24.27 | $24.31 | $24.27 | $24.31 | +$0.16 | +0.66% | 3,177 | $24.28 | $24.27 $24.31 |
| Sep 9, 2026 | $24.28 | $24.28 | $24.15 | $24.15 | $-0.10 | -0.41% | 737 | $24.20 | $24.15 $24.28 |
| Sep 4, 2026 | $24.26 | $24.26 | $24.25 | $24.25 | $-0.02 | -0.08% | 836 | $24.26 | $24.25 $24.26 |
| Sep 2, 2026 | $24.20 | $24.27 | $24.20 | $24.27 | +$0.11 | +0.46% | 1,718 | $24.21 | $24.20 $24.27 |
| Sep 1, 2026 | $24.20 | $24.31 | $24.16 | $24.16 | $-0.01 | -0.04% | 3,823 | $24.21 | $24.16 $24.31 |
| Aug 31, 2026 | $24.14 | $24.25 | $24.13 | $24.17 | $-0.13 | -0.53% | 679,882 | $24.20 | $24.13 $24.25 |
| Aug 28, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | $-0.02 | -0.07% | 257 | $24.31 | $24.30 $24.30 |
| Aug 27, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | +$0.11 | +0.45% | 1,364 | $24.32 | $24.32 $24.32 |
| Aug 26, 2026 | $24.32 | $24.32 | $24.20 | $24.21 | +$0.01 | +0.04% | 6,890 | $24.25 | $24.20 $24.32 |
| Aug 25, 2026 | $24.29 | $24.29 | $24.19 | $24.20 | $-0.01 | -0.04% | 2,085 | $24.25 | $24.19 $24.29 |
| Aug 21, 2026 | $24.34 | $24.34 | $24.21 | $24.21 | +$0.01 | +0.04% | 3,906 | $24.26 | $24.21 $24.34 |
| Aug 20, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | +$0.02 | +0.08% | 249 | $24.19 | $24.20 $24.20 |
| Aug 19, 2026 | $24.18 | $24.20 | $24.10 | $24.18 | $-0.00 | -0.01% | 5,968 | $24.12 | $24.10 $24.20 |
| Aug 18, 2026 | $24.16 | $24.23 | $24.07 | $24.18 | $-0.01 | -0.04% | 2,313 | $24.15 | $24.07 $24.23 |
| Aug 17, 2026 | $24.22 | $24.22 | $24.10 | $24.19 | +$0.05 | +0.21% | 5,098 | $24.17 | $24.10 $24.22 |