The S&P 500 (GSPC) has returned -10.1% in terms of Gladstone Investment (GAIN) this year and since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
July 13 2026 | 459.65 | — | — | 457.14 |
July 10 2026 | 459.38 | — | — | 460.23 |
July 09 2026 | 458.20 | — | — | 461.38 |
July 08 2026 | 460.09 | — | — | 457.38 |
July 07 2026 | 479.07 | — | — | 479.79 |
July 06 2026 | 481.22 | — | — | 483.17 |
July 02 2026 | 475.88 | — | — | 480.93 |
July 01 2026 | 486.90 | — | — | 477.55 |
June 30 2026 | 483.83 | — | — | 485.08 |
June 29 2026 | 484.71 | — | — | 483.77 |
June 26 2026 | 490.46 | — | — | 485.09 |
June 25 2026 | 502.03 | — | — | 493.79 |
June 24 2026 | 495.35 | — | — | 499.54 |
June 23 2026 | 507.34 | — | — | 494.99 |
June 22 2026 | 510.24 | — | — | 509.05 |
June 18 2026 | 502.21 | — | — | 510.25 |
June 17 2026 | 499.04 | — | — | 502.05 |
June 16 2026 | 494.46 | — | — | 497.19 |
June 15 2026 | 489.17 | — | — | 495.79 |
June 12 2026 | 486.37 | — | — | 486.14 |
June 11 2026 | 475.80 | — | — | 485.29 |
June 10 2026 | 480.85 | — | — | 475.07 |
June 09 2026 | 492.70 | — | — | 484.78 |
June 08 2026 | 487.37 | — | — | 490.52 |
June 05 2026 | 479.34 | — | — | 483.65 |