5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
-1.56%
3 MONTH PERFORMANCE
-6.56%
6 MONTH PERFORMANCE
-5.36%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-8.62%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $13.30 | $13.25 (-0.38%) | $13.37 | $13.18 | 140,406 | $486.12 M |
| 01/16/2025 | $13.15 | $13.28 (0.99%) | $13.30 | $13.12 | 80,405 | $487.23 M |
| 01/15/2025 | $12.93 | $13.14 (1.62%) | $13.15 | $12.93 | 102,104 | $482.09 M |
| 01/14/2025 | $12.65 | $12.94 (2.29%) | $12.98 | $12.65 | 83,930 | $474.75 M |
| 01/13/2025 | $12.62 | $12.65 (0.24%) | $12.70 | $12.54 | 155,530 | $464.11 M |
| 01/10/2025 | $12.92 | $12.72 (-1.55%) | $13.05 | $12.68 | 217,500 | $466.68 M |
| 01/08/2025 | $12.95 | $12.96 (0.08%) | $13.03 | $12.88 | 105,069 | $475.49 M |
| 01/07/2025 | $13.06 | $13.03 (-0.23%) | $13.16 | $12.98 | 107,945 | $478.05 M |
| 01/06/2025 | $13.30 | $13.12 (-1.35%) | $13.38 | $13.12 | 115,730 | $481.36 M |
| 01/03/2025 | $13.22 | $13.30 (0.61%) | $13.40 | $13.17 | 135,401 | $487.96 M |
| 01/02/2025 | $13.24 | $13.24 (0%) | $13.32 | $13.11 | 182,315 | $485.76 M |
| 12/31/2024 | $13.31 | $13.25 (-0.45%) | $13.36 | $13.17 | 134,727 | $486.12 M |
| 12/30/2024 | $13.15 | $13.25 (0.76%) | $13.30 | $13.11 | 131,986 | $486.12 M |
| 12/27/2024 | $13.13 | $13.16 (0.23%) | $13.24 | $13.06 | 87,711 | $482.82 M |
| 12/26/2024 | $13.05 | $13.13 (0.61%) | $13.19 | $13.02 | 125,200 | $481.72 M |
| 12/24/2024 | $13.12 | $13.12 (0%) | $13.17 | $13.03 | 65,748 | $481.36 M |
| 12/23/2024 | $13.32 | $13.13 (-1.43%) | $13.45 | $12.81 | 148,943 | $481.72 M |
| 12/20/2024 | $13.00 | $13.46 (3.54%) | $13.47 | $13.00 | 290,646 | $493.83 M |
| 12/19/2024 | $13.00 | $13.08 (0.62%) | $13.20 | $12.95 | 119,100 | $479.89 M |
| 12/18/2024 | $13.14 | $12.92 (-1.67%) | $13.38 | $12.91 | 124,919 | $474.02 M |
| 12/17/2024 | $13.15 | $13.14 (-0.08%) | $13.26 | $13.07 | 140,500 | $482.09 M |
| 12/16/2024 | $13.55 | $13.24 (-2.29%) | $13.55 | $13.21 | 188,522 | $485.76 M |
| 12/13/2024 | $13.56 | $13.55 (-0.07%) | $13.63 | $13.45 | 95,253 | $497.13 M |
| 12/12/2024 | $13.77 | $13.59 (-1.31%) | $13.78 | $13.59 | 78,803 | $498.60 M |
| 12/11/2024 | $13.85 | $13.79 (-0.43%) | $13.85 | $13.64 | 189,844 | $505.94 M |
| 12/10/2024 | $13.75 | $13.81 (0.44%) | $13.92 | $13.72 | 76,600 | $506.67 M |
| 12/09/2024 | $13.74 | $13.81 (0.51%) | $13.84 | $13.72 | 85,021 | $506.67 M |
| 12/06/2024 | $13.55 | $13.73 (1.33%) | $13.77 | $13.55 | 97,702 | $503.74 M |
| 12/05/2024 | $13.61 | $13.62 (0.07%) | $13.66 | $13.47 | 109,535 | $499.70 M |
| 12/04/2024 | $13.57 | $13.66 (0.66%) | $13.66 | $13.47 | 76,952 | $501.17 M |
| 12/03/2024 | $13.75 | $13.62 (-0.95%) | $13.75 | $13.46 | 122,800 | $499.70 M |
| 12/02/2024 | $13.57 | $13.75 (1.33%) | $13.78 | $13.52 | 189,500 | $504.47 M |
| 11/29/2024 | $13.62 | $13.66 (0.29%) | $13.90 | $13.55 | 124,101 | $501.17 M |
| 11/27/2024 | $13.42 | $13.52 (0.75%) | $13.57 | $13.36 | 95,008 | $496.03 M |
| 11/26/2024 | $13.30 | $13.39 (0.68%) | $13.42 | $13.20 | 94,089 | $491.26 M |
| 11/25/2024 | $13.37 | $13.31 (-0.45%) | $13.41 | $13.26 | 142,330 | $488.33 M |
| 11/22/2024 | $13.50 | $13.37 (-0.96%) | $13.52 | $13.31 | 134,400 | $490.53 M |
| 11/21/2024 | $13.60 | $13.50 (-0.74%) | $13.65 | $13.38 | 132,938 | $495.30 M |
| 11/20/2024 | $13.59 | $13.48 (-0.81%) | $13.65 | $13.45 | 104,010 | $494.56 M |
| 11/19/2024 | $13.73 | $13.70 (-0.22%) | $13.88 | $13.65 | 147,742 | $502.63 M |
| 11/18/2024 | $13.83 | $13.77 (-0.43%) | $13.94 | $13.72 | 179,889 | $505.20 M |
| 11/15/2024 | $13.84 | $13.88 (0.29%) | $13.88 | $13.68 | 87,252 | $509.24 M |
| 11/14/2024 | $13.84 | $13.67 (-1.23%) | $13.84 | $13.61 | 105,718 | $501.53 M |
| 11/13/2024 | $13.49 | $13.70 (1.56%) | $13.75 | $13.45 | 117,209 | $502.63 M |
| 11/12/2024 | $13.52 | $13.53 (0.07%) | $13.59 | $13.39 | 83,216 | $496.40 M |
| 11/11/2024 | $13.39 | $13.52 (0.97%) | $13.65 | $13.37 | 163,305 | $496.03 M |
| 11/08/2024 | $13.50 | $13.39 (-0.81%) | $13.51 | $13.15 | 262,435 | $491.26 M |
| 11/07/2024 | $13.59 | $13.80 (1.55%) | $13.93 | $13.57 | 139,503 | $506.30 M |
| 11/06/2024 | $13.42 | $13.61 (1.42%) | $13.63 | $13.32 | 113,309 | $499.33 M |
| 11/05/2024 | $13.18 | $13.40 (1.67%) | $13.42 | $13.18 | 61,618 | $491.63 M |
| 11/04/2024 | $13.46 | $13.17 (-2.15%) | $13.49 | $13.05 | 175,450 | $483.19 M |
| 11/01/2024 | $13.70 | $13.49 (-1.53%) | $13.80 | $13.49 | 155,843 | $494.93 M |
| 10/31/2024 | $13.79 | $13.64 (-1.09%) | $13.88 | $13.62 | 154,265 | $500.43 M |
| 10/30/2024 | $13.72 | $13.76 (0.29%) | $13.87 | $13.72 | 88,154 | $504.84 M |
| 10/29/2024 | $13.92 | $13.72 (-1.44%) | $13.92 | $13.71 | 124,315 | $503.37 M |
| 10/28/2024 | $14.02 | $13.99 (-0.21%) | $14.11 | $13.96 | 87,964 | $513.27 M |
| 10/25/2024 | $14.06 | $14.03 (-0.21%) | $14.11 | $13.98 | 67,669 | $514.74 M |
| 10/24/2024 | $13.96 | $14.08 (0.86%) | $14.11 | $13.91 | 81,300 | $516.58 M |
| 10/23/2024 | $14.04 | $13.92 (-0.85%) | $14.04 | $13.80 | 85,600 | $510.71 M |
| 10/22/2024 | $14.00 | $13.97 (-0.21%) | $14.06 | $13.93 | 110,224 | $512.54 M |
| 10/21/2024 | $14.22 | $14.18 (-0.28%) | $14.25 | $14.08 | 167,421 | $520.25 M |