-
5 DAY PERFORMANCE
-2.90% -
1 MONTH PERFORMANCE
-3.95% -
3 MONTH PERFORMANCE
+3.97% -
6 MONTH PERFORMANCE
-2.48% -
YEAR-TO-DATE PERFORMANCE
-5.51% -
1 YEAR PERFORMANCE
-9.17%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.50 | $13.37 (-0.96%) | $13.52 | $13.31 | 131,738 | $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 |
| 10/18/2024 | $14.25 | $14.22 (-0.21%) | $14.28 | $14.15 | 122,125 | $521.71 M |
| 10/17/2024 | $14.20 | $14.19 (-0.07%) | $14.29 | $14.13 | 140,705 | $520.61 M |
| 10/16/2024 | $14.25 | $14.18 (-0.49%) | $14.32 | $14.07 | 184,200 | $520.25 M |
| 10/15/2024 | $14.15 | $14.12 (-0.21%) | $14.37 | $14.06 | 336,800 | $518.04 M |
| 10/14/2024 | $13.66 | $13.95 (2.12%) | $14.04 | $13.66 | 340,600 | $511.81 M |
| 10/11/2024 | $13.55 | $13.68 (0.96%) | $13.70 | $13.55 | 128,700 | $501.90 M |
| 10/10/2024 | $13.56 | $13.55 (-0.07%) | $13.64 | $13.53 | 84,083 | $497.13 M |
| 10/09/2024 | $13.44 | $13.59 (1.12%) | $13.63 | $13.44 | 178,337 | $498.60 M |
| 10/08/2024 | $13.36 | $13.44 (0.6%) | $13.45 | $13.33 | 133,138 | $493.10 M |
| 10/07/2024 | $13.81 | $13.39 (-3.04%) | $13.81 | $13.29 | 313,060 | $491.26 M |
| 10/04/2024 | $14.00 | $13.87 (-0.93%) | $14.03 | $13.73 | 308,017 | $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 |