Gladstone Investment Corporation (GAINI) stock
GAININasdaqFiscal year ends March 31Also trades as GAIN, GAING, GAINZ
$25.16+0.00 (0.00%)
Close on Nov 4, 2026Market cap $1.00BP/E 5.4Yield 5.96%
Price history
Gladstone Investment share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 4, 2026
$25.16
0.00% on the day
52-week range
$25.00 – $25.87
-2.7% from the high
Change over 52 weeks
-0.9%
From $25.39 on Nov 4, 2025
Average volume
8,434
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | $25.12 | $25.16 | $25.08 | $25.16 | 0.00% | 4,061 |
| Nov 3, 2026 | $25.28 | $25.28 | $25.14 | $25.16 | -0.51% | 4,175 |
| Nov 2, 2026 | $25.19 | $25.29 | $25.18 | $25.29 | +0.44% | 12,263 |
| Oct 30, 2026 | $25.18 | $25.20 | $25.05 | $25.18 | +0.52% | 3,959 |
| Oct 29, 2026 | $25.20 | $25.20 | $25.05 | $25.05 | -0.16% | 5,737 |
| Oct 28, 2026 | $25.19 | $25.19 | $25.05 | $25.09 | -0.04% | 5,570 |
| Oct 27, 2026 | $25.08 | $25.12 | $25.08 | $25.10 | +0.12% | 7,510 |
| Oct 26, 2026 | $25.12 | $25.12 | $25.05 | $25.07 | -0.02% | 6,245 |
| Oct 23, 2026 | $25.07 | $25.11 | $25.07 | $25.08 | +0.18% | 2,681 |
| Oct 22, 2026 | $25.07 | $25.10 | $25.03 | $25.03 | -0.12% | 6,478 |
| Oct 21, 2026 | $25.02 | $25.10 | $25.01 | $25.06 | -0.08% | 10,943 |
| Oct 20, 2026 | $25.07 | $25.09 | $25.01 | $25.08 | +0.20% | 8,176 |
| Oct 19, 2026 | $25.15 | $25.15 | $25.02 | $25.03 | +0.08% | 6,172 |
| Oct 16, 2026 | $25.02 | $25.05 | $25.00 | $25.01 | -0.08% | 13,651 |
| Oct 15, 2026 | $25.04 | $25.06 | $25.00 | $25.03 | -1.69% | 34,925 |
| Oct 14, 2026 | $25.45 | $25.47 | $25.44 | $25.46 | 0.00% | 8,219 |
| Oct 13, 2026 | $25.41 | $25.46 | $25.36 | $25.46 | +0.32% | 9,879 |
| Oct 12, 2026 | $25.37 | $25.47 | $25.37 | $25.38 | +0.40% | 8,406 |
| Oct 9, 2026 | $25.21 | $25.33 | $25.19 | $25.28 | +0.40% | 24,592 |
| Oct 8, 2026 | $25.34 | $25.34 | $25.18 | $25.18 | -0.36% | 25,817 |
| Oct 7, 2026 | $25.35 | $25.50 | $25.25 | $25.27 | -0.23% | 15,243 |
| Oct 6, 2026 | $25.44 | $25.44 | $25.33 | $25.33 | -0.08% | 6,671 |
| Oct 5, 2026 | $25.45 | $25.47 | $25.31 | $25.35 | -0.47% | 10,751 |
| Oct 2, 2026 | $25.41 | $25.50 | $25.36 | $25.47 | +0.18% | 21,211 |
| Oct 1, 2026 | $25.45 | $25.45 | $25.41 | $25.43 | -0.10% | 11,966 |
| Sep 30, 2026 | $25.45 | $25.45 | $25.44 | $25.45 | +0.08% | 13,933 |
| Sep 29, 2026 | $25.42 | $25.45 | $25.35 | $25.43 | +0.15% | 8,173 |
| Sep 28, 2026 | $25.44 | $25.51 | $25.36 | $25.39 | -0.05% | 6,122 |
| Sep 25, 2026 | $25.43 | $25.45 | $25.40 | $25.41 | -0.06% | 9,307 |
| Sep 24, 2026 | $25.39 | $25.50 | $25.34 | $25.42 | +0.16% | 5,210 |
| Sep 23, 2026 | $25.39 | $25.55 | $25.37 | $25.38 | +0.08% | 8,685 |
| Sep 22, 2026 | $25.46 | $25.47 | $25.36 | $25.36 | -0.28% | 9,359 |
| Sep 21, 2026 | $25.56 | $25.56 | $25.36 | $25.43 | -0.16% | 7,742 |
| Sep 18, 2026 | $25.46 | $25.47 | $25.40 | $25.47 | +0.16% | 1,921 |
| Sep 17, 2026 | $25.54 | $25.58 | $25.43 | $25.43 | +0.08% | 8,117 |
| Sep 16, 2026 | $25.40 | $25.45 | $25.40 | $25.41 | +0.14% | 4,955 |
| Sep 15, 2026 | $25.40 | $25.40 | $25.38 | $25.38 | -0.02% | 776 |
| Sep 14, 2026 | $25.35 | $25.47 | $25.31 | $25.38 | -0.16% | 11,823 |
| Sep 11, 2026 | $25.45 | $25.45 | $25.40 | $25.42 | +0.19% | 3,093 |
| Sep 10, 2026 | $25.37 | $25.44 | $25.37 | $25.37 | -0.11% | 8,662 |
| Sep 9, 2026 | $25.40 | $25.44 | $25.36 | $25.40 | +0.04% | 8,890 |
| Sep 8, 2026 | $25.41 | $25.44 | $25.37 | $25.39 | -0.12% | 9,809 |
| Sep 4, 2026 | $25.43 | $25.43 | $25.41 | $25.42 | +0.03% | 8,907 |
| Sep 3, 2026 | $25.45 | $25.45 | $25.41 | $25.41 | -0.06% | 22,806 |
| Sep 2, 2026 | $25.43 | $25.45 | $25.43 | $25.43 | -0.10% | 2,237 |
| Sep 1, 2026 | $25.50 | $25.50 | $25.42 | $25.46 | +0.06% | 6,832 |
| Aug 31, 2026 | $25.51 | $25.51 | $25.39 | $25.44 | -0.62% | 9,175 |
| Aug 28, 2026 | $25.50 | $25.61 | $25.50 | $25.60 | -0.04% | 2,458 |
| Aug 27, 2026 | $25.63 | $25.63 | $25.51 | $25.61 | -0.04% | 3,133 |
| Aug 26, 2026 | $25.47 | $25.62 | $25.47 | $25.62 | +0.22% | 6,059 |
| Aug 25, 2026 | $25.62 | $25.64 | $25.47 | $25.57 | +0.03% | 4,485 |
| Aug 24, 2026 | $25.56 | $25.56 | $25.50 | $25.56 | +0.23% | 3,942 |
| Aug 21, 2026 | $25.43 | $25.53 | $25.43 | $25.50 | +0.04% | 6,270 |
| Aug 20, 2026 | $25.55 | $25.55 | $25.48 | $25.49 | -0.23% | 5,182 |
| Aug 19, 2026 | $25.58 | $25.58 | $25.50 | $25.55 | +0.23% | 4,668 |
| Aug 18, 2026 | $25.46 | $25.55 | $25.46 | $25.49 | +0.01% | 4,063 |
| Aug 17, 2026 | $25.50 | $25.53 | $25.46 | $25.49 | -0.15% | 4,932 |
| Aug 14, 2026 | $25.50 | $25.53 | $25.40 | $25.53 | -0.10% | 3,197 |
| Aug 13, 2026 | $25.54 | $25.55 | $25.46 | $25.55 | +0.12% | 8,481 |
| Aug 12, 2026 | $25.55 | $25.55 | $25.33 | $25.52 | +0.07% | 3,076 |
| Aug 11, 2026 | $25.39 | $25.55 | $25.33 | $25.50 | +0.48% | 9,550 |
| Aug 10, 2026 | $25.45 | $25.45 | $25.38 | $25.38 | -0.08% | 1,938 |
| Aug 7, 2026 | $25.43 | $25.43 | $25.40 | $25.40 | -0.07% | 2,557 |
| Aug 6, 2026 | $25.46 | $25.46 | $25.39 | $25.42 | -0.16% | 3,542 |
| Aug 5, 2026 | $25.40 | $25.46 | $25.40 | $25.46 | +0.24% | 2,812 |
| Aug 4, 2026 | $25.44 | $25.44 | $25.40 | $25.40 | +0.16% | 3,407 |
| Aug 3, 2026 | $25.35 | $25.36 | $25.30 | $25.36 | -0.35% | 2,046 |
| Jul 31, 2026 | $25.25 | $25.45 | $25.25 | $25.45 | +0.35% | 11,621 |
| Jul 30, 2026 | $25.29 | $25.36 | $25.29 | $25.36 | +0.40% | 3,630 |
| Jul 29, 2026 | $25.25 | $25.31 | $25.25 | $25.26 | -0.08% | 4,663 |
| Jul 28, 2026 | $25.31 | $25.36 | $25.25 | $25.28 | 0.00% | 7,987 |
| Jul 27, 2026 | $25.31 | $25.31 | $25.28 | $25.28 | -0.02% | 2,003 |
| Jul 24, 2026 | $25.27 | $25.32 | $25.27 | $25.29 | +0.18% | 3,822 |
| Jul 23, 2026 | $25.26 | $25.27 | $25.23 | $25.24 | -0.09% | 9,676 |
| Jul 22, 2026 | $25.29 | $25.29 | $25.24 | $25.26 | +0.03% | 8,506 |
| Jul 21, 2026 | $25.28 | $25.29 | $25.26 | $25.26 | -0.10% | 11,091 |
| Jul 20, 2026 | $25.28 | $25.29 | $25.25 | $25.28 | +0.08% | 6,992 |
| Jul 17, 2026 | $25.26 | $25.27 | $25.26 | $25.26 | 0.00% | 4,326 |
| Jul 16, 2026 | $25.30 | $25.30 | $25.22 | $25.26 | -0.06% | 4,523 |
| Jul 15, 2026 | $25.21 | $25.28 | $25.21 | $25.28 | -1.62% | 15,526 |
| Jul 14, 2026 | $25.65 | $25.69 | $25.64 | $25.69 | +0.35% | 9,160 |
| Jul 13, 2026 | $25.60 | $25.65 | $25.56 | $25.60 | -0.19% | 6,213 |
| Jul 10, 2026 | $25.62 | $25.70 | $25.62 | $25.65 | +0.20% | 4,361 |
| Jul 9, 2026 | $25.58 | $25.65 | $25.57 | $25.60 | -0.16% | 22,052 |
| Jul 8, 2026 | $25.63 | $25.68 | $25.60 | $25.64 | +0.12% | 9,064 |
| Jul 7, 2026 | $25.65 | $25.65 | $25.55 | $25.61 | -0.14% | 16,951 |
| Jul 6, 2026 | $25.67 | $25.67 | $25.53 | $25.65 | +0.02% | 5,739 |
| Jul 2, 2026 | $25.71 | $25.71 | $25.59 | $25.64 | +0.35% | 9,520 |
| Jul 1, 2026 | $25.50 | $25.59 | $25.50 | $25.55 | +0.27% | 4,359 |
| Jun 30, 2026 | $25.65 | $25.67 | $25.47 | $25.48 | -0.66% | 39,612 |
| Jun 29, 2026 | $25.56 | $25.65 | $25.53 | $25.65 | +0.36% | 16,439 |
| Jun 26, 2026 | $25.48 | $25.59 | $25.47 | $25.56 | +0.31% | 5,134 |
| Jun 25, 2026 | $25.56 | $25.56 | $25.46 | $25.48 | -0.27% | 8,530 |
| Jun 24, 2026 | $25.55 | $25.60 | $25.55 | $25.55 | -0.04% | 6,254 |
| Jun 23, 2026 | $25.54 | $25.64 | $25.54 | $25.56 | -0.04% | 8,976 |
| Jun 22, 2026 | $25.64 | $25.64 | $25.50 | $25.57 | -0.12% | 18,011 |
| Jun 18, 2026 | $25.56 | $25.60 | $25.54 | $25.60 | +0.12% | 8,660 |
| Jun 17, 2026 | $25.59 | $25.60 | $25.53 | $25.57 | -0.12% | 6,556 |
| Jun 16, 2026 | $25.64 | $25.65 | $25.53 | $25.60 | +0.04% | 5,201 |
| Jun 15, 2026 | $25.56 | $25.65 | $25.52 | $25.59 | -0.08% | 1,504 |
| Jun 12, 2026 | $25.54 | $25.64 | $25.54 | $25.61 | -0.12% | 3,843 |
| Jun 11, 2026 | $25.65 | $25.65 | $25.50 | $25.64 | +0.47% | 10,651 |
| Jun 10, 2026 | $25.60 | $25.60 | $25.47 | $25.52 | -0.12% | 2,129 |
| Jun 9, 2026 | $25.50 | $25.65 | $25.50 | $25.55 | +0.04% | 3,384 |
| Jun 8, 2026 | $25.58 | $25.65 | $25.42 | $25.54 | +0.35% | 14,591 |
| Jun 5, 2026 | $25.60 | $25.60 | $25.45 | $25.45 | -0.24% | 7,523 |
| Jun 4, 2026 | $25.63 | $25.63 | $25.51 | $25.51 | -0.27% | 1,323 |
| Jun 3, 2026 | $25.44 | $25.59 | $25.40 | $25.58 | +0.16% | 8,398 |
| Jun 2, 2026 | $25.49 | $25.54 | $25.40 | $25.54 | +0.14% | 7,062 |
| Jun 1, 2026 | $25.45 | $25.51 | $25.41 | $25.51 | +0.22% | 5,165 |
| May 29, 2026 | $25.64 | $25.65 | $25.45 | $25.45 | -0.59% | 15,165 |
| May 28, 2026 | $25.51 | $25.65 | $25.50 | $25.60 | +0.10% | 15,898 |
| May 27, 2026 | $25.61 | $25.61 | $25.58 | $25.58 | -0.18% | 1,224 |
| May 26, 2026 | $25.65 | $25.66 | $25.50 | $25.62 | -0.12% | 6,999 |
| May 22, 2026 | $25.55 | $25.65 | $25.55 | $25.65 | +0.39% | 9,691 |
| May 21, 2026 | $25.50 | $25.56 | $25.50 | $25.55 | +0.16% | 4,318 |
| May 20, 2026 | $25.53 | $25.55 | $25.50 | $25.51 | -0.16% | 7,402 |
| May 19, 2026 | $25.55 | $25.55 | $25.42 | $25.55 | -0.08% | 5,164 |
| May 18, 2026 | $25.57 | $25.57 | $25.57 | $25.57 | +0.47% | 419 |
| May 15, 2026 | $25.43 | $25.45 | $25.43 | $25.45 | -0.39% | 641 |
| May 14, 2026 | $25.55 | $25.55 | $25.42 | $25.55 | +0.18% | 11,149 |
| May 13, 2026 | $25.60 | $25.60 | $25.38 | $25.51 | -0.27% | 6,931 |
| May 12, 2026 | $25.50 | $25.60 | $25.50 | $25.58 | +0.06% | 4,827 |
| May 11, 2026 | $25.50 | $25.65 | $25.50 | $25.56 | -0.08% | 7,208 |
| May 8, 2026 | $25.60 | $25.60 | $25.50 | $25.58 | -0.23% | 7,592 |
| May 7, 2026 | $25.60 | $25.64 | $25.51 | $25.64 | +0.12% | 17,551 |
| May 6, 2026 | $25.45 | $25.61 | $25.43 | $25.61 | +0.59% | 14,908 |
| May 5, 2026 | $25.47 | $25.48 | $25.44 | $25.46 | -0.04% | 9,542 |
| May 4, 2026 | $25.42 | $25.48 | $25.38 | $25.47 | -0.04% | 5,842 |
| May 1, 2026 | $25.52 | $25.52 | $25.41 | $25.48 | +0.20% | 6,691 |
| Apr 30, 2026 | $25.43 | $25.43 | $25.36 | $25.43 | +0.13% | 18,861 |
| Apr 29, 2026 | $25.35 | $25.46 | $25.35 | $25.40 | +0.06% | 10,478 |
| Apr 28, 2026 | $25.34 | $25.40 | $25.32 | $25.38 | -0.08% | 1,736 |
| Apr 27, 2026 | $25.39 | $25.40 | $25.35 | $25.40 | +0.24% | 9,798 |
| Apr 24, 2026 | $25.35 | $25.38 | $25.32 | $25.34 | +0.02% | 14,130 |
| Apr 23, 2026 | $25.33 | $25.34 | $25.33 | $25.34 | +0.06% | 2,707 |
| Apr 22, 2026 | $25.32 | $25.35 | $25.32 | $25.32 | +0.16% | 3,842 |
| Apr 21, 2026 | $25.30 | $25.34 | $25.25 | $25.28 | -0.05% | 20,791 |
| Apr 20, 2026 | $25.31 | $25.33 | $25.25 | $25.29 | +0.09% | 18,149 |
| Apr 17, 2026 | $25.22 | $25.34 | $25.20 | $25.27 | +0.52% | 23,159 |
| Apr 16, 2026 | $25.20 | $25.22 | $25.13 | $25.14 | -0.12% | 13,955 |
| Apr 15, 2026 | $25.19 | $25.23 | $25.06 | $25.17 | -1.56% | 26,602 |
| Apr 14, 2026 | $25.51 | $25.58 | $25.46 | $25.57 | +0.35% | 38,958 |
| Apr 13, 2026 | $25.48 | $25.51 | $25.47 | $25.48 | -0.08% | 56,581 |
| Apr 10, 2026 | $25.50 | $25.54 | $25.46 | $25.50 | +0.16% | 19,950 |
| Apr 9, 2026 | $25.52 | $25.53 | $25.46 | $25.46 | 0.00% | 24,272 |
| Apr 8, 2026 | $25.56 | $25.56 | $25.45 | $25.46 | +0.04% | 21,225 |
| Apr 7, 2026 | $25.54 | $25.57 | $25.45 | $25.45 | -0.24% | 9,909 |
| Apr 6, 2026 | $25.54 | $25.55 | $25.50 | $25.51 | -0.04% | 8,530 |
| Apr 2, 2026 | $25.43 | $25.52 | $25.43 | $25.52 | +0.04% | 3,379 |
| Apr 1, 2026 | $25.39 | $25.52 | $25.39 | $25.51 | +0.67% | 10,016 |
| Mar 31, 2026 | $25.49 | $25.50 | $25.34 | $25.34 | -0.47% | 46,065 |
| Mar 30, 2026 | $25.45 | $25.52 | $25.45 | $25.46 | -0.04% | 10,833 |
| Mar 27, 2026 | $25.42 | $25.49 | $25.42 | $25.47 | +0.10% | 14,906 |
| Mar 26, 2026 | $25.55 | $25.55 | $25.42 | $25.45 | -0.06% | 15,568 |
| Mar 25, 2026 | $25.50 | $25.52 | $25.45 | $25.46 | -0.08% | 44,236 |
| Mar 24, 2026 | $25.52 | $25.52 | $25.38 | $25.48 | 0.00% | 14,876 |
| Mar 23, 2026 | $25.40 | $25.54 | $25.37 | $25.48 | 0.00% | 21,405 |
| Mar 20, 2026 | $25.53 | $25.55 | $25.31 | $25.48 | +0.31% | 13,542 |
| Mar 19, 2026 | $25.42 | $25.54 | $25.35 | $25.40 | -0.24% | 17,721 |
| Mar 18, 2026 | $25.54 | $25.54 | $25.42 | $25.46 | +0.00% | 5,555 |
| Mar 17, 2026 | $25.57 | $25.57 | $25.45 | $25.46 | +0.12% | 9,745 |
| Mar 16, 2026 | $25.42 | $25.51 | $25.42 | $25.43 | -0.12% | 11,379 |
| Mar 13, 2026 | $25.59 | $25.60 | $25.41 | $25.46 | +0.04% | 13,109 |
| Mar 12, 2026 | $25.45 | $25.55 | $25.45 | $25.45 | -0.22% | 14,682 |
| Mar 11, 2026 | $25.53 | $25.58 | $25.48 | $25.51 | +0.10% | 6,347 |
| Mar 10, 2026 | $25.52 | $25.55 | $25.45 | $25.48 | +0.08% | 10,848 |
| Mar 9, 2026 | $25.49 | $25.55 | $25.42 | $25.46 | -0.51% | 12,489 |
| Mar 6, 2026 | $25.53 | $25.61 | $25.46 | $25.59 | +0.22% | 2,448 |
| Mar 5, 2026 | $25.65 | $25.65 | $25.52 | $25.54 | -0.14% | 6,422 |
| Mar 4, 2026 | $25.43 | $25.65 | $25.40 | $25.57 | +0.26% | 26,831 |
| Mar 3, 2026 | $25.55 | $25.55 | $25.46 | $25.50 | -0.22% | 8,299 |
| Mar 2, 2026 | $25.54 | $25.57 | $25.53 | $25.56 | -0.04% | 4,923 |
| Feb 27, 2026 | $25.65 | $25.65 | $25.43 | $25.57 | -0.08% | 33,895 |
| Feb 26, 2026 | $25.49 | $25.64 | $25.49 | $25.59 | +0.16% | 12,719 |
| Feb 25, 2026 | $25.44 | $25.60 | $25.43 | $25.55 | +0.51% | 11,054 |
| Feb 24, 2026 | $25.52 | $25.55 | $25.41 | $25.42 | -0.20% | 21,484 |
| Feb 23, 2026 | $25.51 | $25.52 | $25.47 | $25.47 | -0.04% | 16,980 |
| Feb 20, 2026 | $25.47 | $25.56 | $25.46 | $25.48 | +0.04% | 14,489 |
| Feb 19, 2026 | $25.64 | $25.64 | $25.47 | $25.47 | -0.58% | 12,826 |
| Feb 18, 2026 | $25.56 | $25.62 | $25.54 | $25.62 | +0.17% | 8,951 |
| Feb 17, 2026 | $25.49 | $25.61 | $25.47 | $25.58 | +0.53% | 14,989 |
| Feb 13, 2026 | $25.43 | $25.49 | $25.38 | $25.44 | +0.32% | 11,699 |
| Feb 12, 2026 | $25.66 | $25.66 | $25.35 | $25.36 | -0.78% | 81,414 |
| Feb 11, 2026 | $25.60 | $25.63 | $25.54 | $25.56 | +0.24% | 11,922 |
| Feb 10, 2026 | $25.73 | $25.73 | $25.48 | $25.50 | -0.72% | 44,605 |
| Feb 9, 2026 | $25.63 | $25.73 | $25.63 | $25.69 | +0.02% | 12,292 |
| Feb 6, 2026 | $25.65 | $25.75 | $25.65 | $25.68 | +0.06% | 2,808 |
| Feb 5, 2026 | $25.67 | $25.70 | $25.66 | $25.67 | -0.10% | 6,189 |
| Feb 4, 2026 | $25.67 | $25.70 | $25.63 | $25.69 | -0.01% | 25,863 |
| Feb 3, 2026 | $25.56 | $25.70 | $25.56 | $25.69 | +0.21% | 13,002 |
| Feb 2, 2026 | $25.77 | $25.77 | $25.53 | $25.64 | +0.13% | 15,947 |
| Jan 30, 2026 | $25.60 | $25.64 | $25.42 | $25.61 | +0.18% | 11,170 |
| Jan 29, 2026 | $25.62 | $25.70 | $25.54 | $25.56 | -0.23% | 10,715 |
| Jan 28, 2026 | $25.56 | $25.62 | $25.56 | $25.62 | +0.04% | 4,781 |
| Jan 27, 2026 | $25.54 | $25.61 | $25.54 | $25.61 | +0.35% | 4,171 |
| Jan 26, 2026 | $25.71 | $25.71 | $25.50 | $25.52 | -0.15% | 18,714 |
| Jan 23, 2026 | $25.62 | $25.65 | $25.54 | $25.56 | +0.08% | 5,862 |
| Jan 22, 2026 | $25.68 | $25.68 | $25.50 | $25.54 | +0.26% | 28,437 |
| Jan 21, 2026 | $25.41 | $25.48 | $25.30 | $25.48 | +0.26% | 32,037 |
| Jan 20, 2026 | $25.45 | $25.45 | $25.41 | $25.41 | -0.20% | 11,592 |
| Jan 16, 2026 | $25.45 | $25.46 | $25.42 | $25.46 | +0.12% | 6,666 |
| Jan 15, 2026 | $25.79 | $25.79 | $25.41 | $25.43 | -1.59% | 21,069 |
| Jan 14, 2026 | $25.80 | $25.85 | $25.80 | $25.84 | -0.06% | 3,133 |
| Jan 13, 2026 | $25.85 | $25.87 | $25.85 | $25.86 | +0.07% | 7,451 |
| Jan 12, 2026 | $25.80 | $25.84 | $25.80 | $25.84 | +0.14% | 10,926 |
| Jan 9, 2026 | $25.81 | $25.85 | $25.78 | $25.80 | +0.23% | 11,605 |
| Jan 8, 2026 | $25.82 | $25.82 | $25.73 | $25.74 | -0.14% | 6,218 |
| Jan 7, 2026 | $25.80 | $25.83 | $25.75 | $25.78 | +0.10% | 12,709 |
| Jan 6, 2026 | $25.74 | $25.81 | $25.73 | $25.75 | -0.08% | 14,203 |
| Jan 5, 2026 | $25.77 | $25.80 | $25.77 | $25.77 | +0.16% | 8,829 |
| Jan 2, 2026 | $25.65 | $25.84 | $25.65 | $25.73 | +0.35% | 13,476 |
| Dec 31, 2025 | $25.80 | $25.83 | $25.63 | $25.64 | -0.52% | 15,393 |
| Dec 30, 2025 | $25.75 | $25.78 | $25.74 | $25.78 | +0.10% | 8,146 |
| Dec 29, 2025 | $25.83 | $25.84 | $25.75 | $25.75 | -0.38% | 11,178 |
| Dec 26, 2025 | $25.80 | $25.85 | $25.80 | $25.85 | -0.00% | 1,858 |
| Dec 24, 2025 | $25.73 | $25.85 | $25.72 | $25.85 | +0.12% | 15,471 |
| Dec 23, 2025 | $25.80 | $25.82 | $25.74 | $25.82 | +0.36% | 21,294 |
| Dec 22, 2025 | $25.75 | $25.82 | $25.65 | $25.73 | -0.28% | 13,740 |
| Dec 19, 2025 | $25.70 | $25.80 | $25.60 | $25.80 | 0.00% | 20,369 |
| Dec 18, 2025 | $25.75 | $25.80 | $25.69 | $25.80 | +0.39% | 10,511 |
| Dec 17, 2025 | $25.76 | $25.79 | $25.70 | $25.70 | -0.23% | 43,538 |
| Dec 16, 2025 | $25.76 | $25.80 | $25.76 | $25.76 | -0.16% | 7,421 |
| Dec 15, 2025 | $25.70 | $25.82 | $25.65 | $25.80 | +0.31% | 16,730 |
| Dec 12, 2025 | $25.70 | $25.73 | $25.61 | $25.72 | -0.23% | 6,604 |
| Dec 11, 2025 | $25.70 | $25.78 | $25.70 | $25.78 | +0.31% | 31,225 |
| Dec 10, 2025 | $25.66 | $25.72 | $25.66 | $25.70 | +0.15% | 18,684 |
| Dec 9, 2025 | $25.65 | $25.70 | $25.62 | $25.66 | 0.00% | 26,366 |
| Dec 8, 2025 | $25.64 | $25.72 | $25.55 | $25.66 | +0.08% | 7,695 |
| Dec 5, 2025 | $25.52 | $25.69 | $25.52 | $25.64 | +0.16% | 28,715 |
| Dec 4, 2025 | $25.59 | $25.62 | $25.50 | $25.60 | -0.12% | 26,719 |
| Dec 3, 2025 | $25.63 | $25.64 | $25.50 | $25.63 | -0.08% | 20,141 |
| Dec 2, 2025 | $25.57 | $25.65 | $25.45 | $25.65 | +0.39% | 58,075 |
| Dec 1, 2025 | $25.53 | $25.55 | $25.53 | $25.55 | 0.00% | 4,448 |
| Nov 28, 2025 | $25.52 | $25.55 | $25.52 | $25.55 | 0.00% | 701 |
| Nov 26, 2025 | $25.52 | $25.55 | $25.52 | $25.55 | +0.05% | 5,357 |
| Nov 25, 2025 | $25.50 | $25.54 | $25.46 | $25.54 | +0.35% | 9,173 |
| Nov 24, 2025 | $25.51 | $25.55 | $25.44 | $25.45 | +0.16% | 7,325 |
| Nov 21, 2025 | $25.51 | $25.51 | $25.41 | $25.41 | -0.16% | 13,184 |
| Nov 20, 2025 | $25.41 | $25.55 | $25.40 | $25.45 | -0.19% | 2,817 |
| Nov 19, 2025 | $25.52 | $25.54 | $25.39 | $25.50 | -0.08% | 15,144 |
| Nov 18, 2025 | $25.51 | $25.52 | $25.43 | $25.52 | +0.18% | 2,553 |
| Nov 17, 2025 | $25.50 | $25.50 | $25.42 | $25.48 | -0.34% | 3,298 |
| Nov 14, 2025 | $25.54 | $25.57 | $25.54 | $25.56 | +0.16% | 1,881 |
| Nov 13, 2025 | $25.53 | $25.55 | $25.52 | $25.52 | -0.11% | 995 |
| Nov 12, 2025 | $25.50 | $25.60 | $25.48 | $25.55 | +0.20% | 5,431 |
| Nov 11, 2025 | $25.41 | $25.50 | $25.41 | $25.50 | +0.20% | 15,907 |
| Nov 10, 2025 | $25.43 | $25.45 | $25.37 | $25.45 | +0.09% | 8,057 |
| Nov 7, 2025 | $25.43 | $25.46 | $25.43 | $25.43 | +0.11% | 4,729 |
| Nov 6, 2025 | $25.37 | $25.46 | $25.37 | $25.40 | +0.12% | 4,270 |
| Nov 5, 2025 | $25.39 | $25.42 | $25.37 | $25.37 | -0.08% | 12,393 |
| Nov 4, 2025 | $25.44 | $25.47 | $25.37 | $25.39 | -0.28% | 41,011 |
| Nov 3, 2025 | $25.55 | $25.55 | $25.38 | $25.46 | -0.08% | 8,605 |
| Oct 31, 2025 | $25.50 | $25.57 | $25.38 | $25.48 | -0.20% | 7,094 |
| Oct 30, 2025 | $25.40 | $25.53 | $25.40 | $25.53 | +0.27% | 15,420 |
| Oct 29, 2025 | $25.42 | $25.47 | $25.42 | $25.46 | +0.17% | 3,416 |
| Oct 28, 2025 | $25.45 | $25.58 | $25.41 | $25.42 | +0.06% | 10,096 |
| Oct 27, 2025 | $25.52 | $25.53 | $25.40 | $25.40 | -0.40% | 9,247 |
| Oct 24, 2025 | $25.50 | $25.50 | $25.50 | $25.50 | +0.02% | 553 |
| Oct 23, 2025 | $25.59 | $25.59 | $25.50 | $25.50 | – | 3,126 |
See a number that looks wrong?