-
5 DAY PERFORMANCE
-4.01% -
1 MONTH PERFORMANCE
+9.47% -
3 MONTH PERFORMANCE
-1.28% -
6 MONTH PERFORMANCE
+0.07% -
YEAR-TO-DATE PERFORMANCE
-1.98% -
1 YEAR PERFORMANCE
+10.61%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $14.00 | $13.87 (-0.93%) | $14.03 | $13.73 | 305,492 | $508.87 M |
| 10/03/2024 | $14.51 | $14.81 (2.07%) | $14.83 | $14.41 | 247,445 | $543.36 M |
| 10/02/2024 | $14.78 | $14.51 (-1.83%) | $14.85 | $14.44 | 355,032 | $532.35 M |
| 10/01/2024 | $14.50 | $14.65 (1.03%) | $14.76 | $14.49 | 406,320 | $537.49 M |
| 09/30/2024 | $14.38 | $14.45 (0.49%) | $14.58 | $14.35 | 339,110 | $530.15 M |
| 09/27/2024 | $14.25 | $14.27 (0.14%) | $14.32 | $14.16 | 248,198 | $523.55 M |
| 09/26/2024 | $14.03 | $14.13 (0.71%) | $14.14 | $13.99 | 147,918 | $518.41 M |
| 09/25/2024 | $13.86 | $14.00 (1.01%) | $14.00 | $13.78 | 166,800 | $513.64 M |
| 09/24/2024 | $13.74 | $13.82 (0.58%) | $13.85 | $13.66 | 179,200 | $507.04 M |
| 09/23/2024 | $13.66 | $13.71 (0.37%) | $13.80 | $13.60 | 193,109 | $503.00 M |
| 09/20/2024 | $13.55 | $13.47 (-0.59%) | $13.77 | $13.46 | 283,207 | $494.20 M |
| 09/19/2024 | $13.72 | $13.63 (-0.66%) | $13.73 | $13.59 | 202,937 | $500.07 M |
| 09/18/2024 | $13.29 | $13.45 (1.2%) | $13.63 | $13.19 | 498,900 | $493.46 M |
| 09/17/2024 | $13.06 | $13.00 (-0.46%) | $13.15 | $13.00 | 147,600 | $476.95 M |
| 09/16/2024 | $12.97 | $13.06 (0.69%) | $13.15 | $12.97 | 175,740 | $479.15 M |
| 09/13/2024 | $12.69 | $12.88 (1.5%) | $12.89 | $12.69 | 103,806 | $472.55 M |
| 09/12/2024 | $12.69 | $12.70 (0.08%) | $12.80 | $12.66 | 92,333 | $465.95 M |
| 09/11/2024 | $12.58 | $12.63 (0.4%) | $12.68 | $12.51 | 72,937 | $463.38 M |
| 09/10/2024 | $12.55 | $12.58 (0.24%) | $12.60 | $12.46 | 134,015 | $461.54 M |
| 09/09/2024 | $12.57 | $12.51 (-0.48%) | $12.67 | $12.51 | 124,552 | $458.98 M |
| 09/06/2024 | $12.67 | $12.51 (-1.26%) | $12.74 | $12.51 | 152,600 | $458.98 M |
| 09/05/2024 | $12.84 | $12.67 (-1.32%) | $12.86 | $12.61 | 191,722 | $464.85 M |
| 09/04/2024 | $12.86 | $12.84 (-0.16%) | $12.95 | $12.79 | 121,778 | $471.08 M |
| 09/03/2024 | $12.91 | $12.91 (0%) | $13.14 | $12.89 | 151,053 | $473.65 M |
| 08/30/2024 | $12.87 | $12.91 (0.31%) | $12.99 | $12.80 | 167,513 | $473.65 M |
| 08/29/2024 | $12.86 | $12.83 (-0.23%) | $12.89 | $12.76 | 123,400 | $470.72 M |
| 08/28/2024 | $12.82 | $12.78 (-0.31%) | $12.87 | $12.74 | 114,256 | $468.88 M |
| 08/27/2024 | $12.82 | $12.83 (0.08%) | $12.85 | $12.75 | 95,246 | $470.72 M |
| 08/26/2024 | $12.98 | $12.78 (-1.54%) | $13.04 | $12.75 | 230,696 | $468.88 M |
| 08/23/2024 | $12.99 | $12.86 (-1%) | $13.00 | $12.80 | 220,720 | $471.82 M |
| 08/22/2024 | $13.30 | $12.94 (-2.71%) | $13.31 | $12.94 | 186,990 | $474.75 M |
| 08/21/2024 | $13.33 | $13.31 (-0.15%) | $13.44 | $13.25 | 118,200 | $488.33 M |
| 08/20/2024 | $13.40 | $13.44 (0.3%) | $13.90 | $13.33 | 219,000 | $493.10 M |
| 08/19/2024 | $13.40 | $13.37 (-0.22%) | $13.54 | $13.31 | 126,603 | $490.53 M |
| 08/16/2024 | $13.20 | $13.37 (1.29%) | $13.44 | $13.20 | 94,429 | $490.53 M |
| 08/15/2024 | $13.03 | $13.17 (1.07%) | $13.19 | $12.93 | 60,800 | $483.19 M |
| 08/14/2024 | $12.93 | $12.92 (-0.08%) | $12.98 | $12.84 | 121,931 | $474.02 M |
| 08/13/2024 | $12.95 | $12.91 (-0.31%) | $13.04 | $12.87 | 100,000 | $473.65 M |
| 08/12/2024 | $12.97 | $12.98 (0.08%) | $13.09 | $12.91 | 110,911 | $476.22 M |
| 08/09/2024 | $12.78 | $12.90 (0.94%) | $12.94 | $12.75 | 113,379 | $473.28 M |
| 08/08/2024 | $12.75 | $12.73 (-0.16%) | $12.87 | $12.67 | 140,488 | $467.05 M |
| 08/07/2024 | $12.87 | $12.61 (-2.02%) | $12.95 | $12.51 | 224,100 | $462.64 M |
| 08/06/2024 | $13.09 | $12.56 (-4.05%) | $13.15 | $12.53 | 426,702 | $460.81 M |
| 08/05/2024 | $13.53 | $13.19 (-2.51%) | $13.54 | $12.93 | 300,400 | $483.92 M |
| 08/02/2024 | $13.91 | $13.73 (-1.29%) | $13.93 | $13.72 | 206,300 | $503.74 M |
| 08/01/2024 | $13.88 | $13.97 (0.65%) | $14.06 | $13.88 | 117,647 | $504.53 M |
| 07/31/2024 | $14.20 | $14.02 (-1.27%) | $14.24 | $13.99 | 106,795 | $506.33 M |
| 07/30/2024 | $14.10 | $14.15 (0.35%) | $14.19 | $14.07 | 84,745 | $511.03 M |
| 07/29/2024 | $14.17 | $14.03 (-0.99%) | $14.19 | $13.96 | 110,236 | $506.69 M |
| 07/26/2024 | $14.00 | $14.14 (1%) | $14.18 | $14.00 | 61,308 | $510.67 M |
| 07/25/2024 | $13.85 | $13.98 (0.94%) | $14.08 | $13.85 | 78,300 | $504.89 M |
| 07/24/2024 | $13.95 | $13.90 (-0.36%) | $13.98 | $13.86 | 68,033 | $502.00 M |
| 07/23/2024 | $14.00 | $13.98 (-0.14%) | $14.05 | $13.91 | 86,063 | $504.89 M |
| 07/22/2024 | $13.92 | $14.07 (1.08%) | $14.14 | $13.86 | 121,221 | $508.14 M |
| 07/19/2024 | $14.11 | $14.00 (-0.78%) | $14.16 | $14.00 | 58,013 | $505.61 M |
| 07/18/2024 | $14.18 | $14.10 (-0.56%) | $14.33 | $14.06 | 90,681 | $509.22 M |
| 07/17/2024 | $14.25 | $14.20 (-0.35%) | $14.30 | $14.11 | 74,642 | $512.83 M |
| 07/16/2024 | $14.25 | $14.23 (-0.14%) | $14.34 | $14.20 | 63,655 | $513.92 M |
| 07/15/2024 | $14.28 | $14.19 (-0.63%) | $14.29 | $14.10 | 113,741 | $512.47 M |
| 07/12/2024 | $14.13 | $14.26 (0.92%) | $14.30 | $14.07 | 139,170 | $515.00 M |
| 07/11/2024 | $14.07 | $14.06 (-0.07%) | $14.10 | $13.96 | 88,854 | $507.78 M |
| 07/10/2024 | $13.96 | $14.09 (0.93%) | $14.10 | $13.92 | 70,933 | $508.86 M |
| 07/09/2024 | $14.02 | $13.92 (-0.71%) | $14.15 | $13.92 | 79,968 | $502.72 M |
| 07/08/2024 | $14.02 | $14.06 (0.29%) | $14.14 | $14.01 | 84,366 | $507.78 M |
| 07/05/2024 | $14.14 | $14.05 (-0.64%) | $14.14 | $14.03 | 92,167 | $507.42 M |