5 DAY PERFORMANCE
+4.02%
1 MONTH PERFORMANCE
-2.12%
3 MONTH PERFORMANCE
-5.86%
6 MONTH PERFORMANCE
-8.07%
YEAR-TO-DATE PERFORMANCE
+9.31%
1 YEAR PERFORMANCE
+10.41%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $15.18 | $15.27 (0.59%) | $15.30 | $15.10 | 136.10 K | $608.08 M |
| 10/28/2026 | $14.95 | $15.08 (0.87%) | $15.12 | $14.87 | 186.16 K | $600.52 M |
| 10/27/2026 | $14.73 | $14.93 (1.36%) | $14.96 | $14.62 | 127.14 K | $594.54 M |
| 10/26/2026 | $14.72 | $14.63 (-0.61%) | $14.74 | $14.58 | 133.70 K | $582.60 M |
| 10/23/2026 | $14.56 | $14.68 (0.82%) | $14.71 | $14.46 | 208.75 K | $584.59 M |
| 10/22/2026 | $14.68 | $14.78 (0.68%) | $14.95 | $14.67 | 188.80 K | $588.57 M |
| 10/21/2026 | $14.86 | $14.74 (-0.81%) | $14.86 | $14.67 | 102.81 K | $586.98 M |
| 10/20/2026 | $14.84 | $14.84 (0%) | $14.99 | $14.76 | 131.02 K | $590.96 M |
| 10/19/2026 | $15.03 | $14.85 (-1.2%) | $15.03 | $14.81 | 156.34 K | $591.36 M |
| 10/16/2026 | $15.37 | $15.05 (-2.08%) | $15.40 | $15.04 | 117.52 K | $599.32 M |
| 10/15/2026 | $15.21 | $15.32 (0.72%) | $15.48 | $15.21 | 142.57 K | $610.07 M |
| 10/14/2026 | $15.32 | $15.14 (-1.17%) | $15.32 | $15.10 | 149.86 K | $602.90 M |
| 10/13/2026 | $15.36 | $15.32 (-0.26%) | $15.45 | $15.24 | 186.40 K | $610.07 M |
| 10/12/2026 | $15.22 | $15.35 (0.85%) | $15.41 | $15.21 | 101.15 K | $611.27 M |
| 10/09/2026 | $15.40 | $15.25 (-0.97%) | $15.44 | $15.22 | 102.94 K | $607.28 M |
| 10/08/2026 | $15.21 | $15.38 (1.12%) | $15.45 | $15.17 | 170.90 K | $612.46 M |
| 10/07/2026 | $15.36 | $15.29 (-0.46%) | $15.36 | $15.10 | 140.92 K | $608.88 M |
| 10/06/2026 | $15.52 | $15.40 (-0.77%) | $15.58 | $15.38 | 132.65 K | $613.26 M |
| 10/05/2026 | $15.71 | $15.54 (-1.08%) | $15.89 | $15.52 | 98.50 K | $618.83 M |
| 10/02/2026 | $15.92 | $15.66 (-1.63%) | $15.99 | $15.58 | 100.20 K | $623.61 M |
| 10/01/2026 | $15.51 | $15.74 (1.48%) | $15.76 | $15.51 | 114.42 K | $626.80 M |
| 09/30/2026 | $15.87 | $15.60 (-1.7%) | $15.91 | $15.55 | 193.00 K | $621.22 M |
| 09/29/2026 | $15.80 | $15.83 (0.19%) | $15.99 | $15.72 | 149.84 K | $630.38 M |
| 09/28/2026 | $15.75 | $15.71 (-0.25%) | $15.85 | $15.62 | 122.20 K | $625.60 M |
| 09/25/2026 | $15.67 | $15.81 (0.89%) | $15.81 | $15.51 | 190.50 K | $629.59 M |
| 09/24/2026 | $15.68 | $15.65 (-0.19%) | $15.73 | $15.55 | 132.60 K | $623.21 M |
| 09/23/2026 | $15.81 | $15.64 (-1.08%) | $15.83 | $15.54 | 160.81 K | $622.82 M |
| 09/22/2026 | $15.81 | $15.80 (-0.06%) | $15.87 | $15.70 | 106.61 K | $629.19 M |
| 09/21/2026 | $15.79 | $15.84 (0.32%) | $15.93 | $15.71 | 115.02 K | $630.78 M |
| 09/18/2026 | $16.19 | $15.86 (-2.04%) | $16.19 | $15.81 | 161.80 K | $631.58 M |
| 09/17/2026 | $16.00 | $16.12 (0.75%) | $16.31 | $16.00 | 166.70 K | $641.93 M |
| 09/16/2026 | $15.99 | $15.90 (-0.56%) | $16.03 | $15.70 | 218.93 K | $633.17 M |
| 09/15/2026 | $15.94 | $15.94 (0%) | $16.06 | $15.81 | 154.31 K | $634.76 M |
| 09/14/2026 | $15.94 | $16.01 (0.44%) | $16.12 | $15.82 | 176.80 K | $637.55 M |
| 09/11/2026 | $16.10 | $15.90 (-1.24%) | $16.20 | $15.87 | 225.70 K | $633.17 M |
| 09/10/2026 | $16.13 | $16.05 (-0.5%) | $16.23 | $16.03 | 165.72 K | $639.14 M |
| 09/09/2026 | $16.20 | $16.12 (-0.49%) | $16.27 | $16.07 | 252.91 K | $641.93 M |
| 09/08/2026 | $16.42 | $16.24 (-1.1%) | $16.50 | $16.20 | 276.62 K | $646.71 M |
| 09/04/2026 | $16.38 | $16.40 (0.12%) | $16.54 | $16.29 | 138.92 K | $653.08 M |
| 09/03/2026 | $16.46 | $16.38 (-0.49%) | $16.53 | $16.23 | 108.97 K | $652.28 M |
| 09/02/2026 | $16.42 | $16.40 (-0.12%) | $16.48 | $16.32 | 111.33 K | $653.08 M |
| 09/01/2026 | $16.55 | $16.37 (-1.09%) | $16.64 | $16.35 | 141.00 K | $651.89 M |
| 08/31/2026 | $16.39 | $16.56 (1.04%) | $16.70 | $16.38 | 224.90 K | $659.45 M |
| 08/28/2026 | $16.46 | $16.43 (-0.18%) | $16.60 | $16.41 | 105.91 K | $654.27 M |
| 08/27/2026 | $16.39 | $16.40 (0.06%) | $16.52 | $16.34 | 124.30 K | $653.08 M |
| 08/26/2026 | $16.45 | $16.39 (-0.36%) | $16.59 | $16.36 | 95.67 K | $652.68 M |
| 08/25/2026 | $16.56 | $16.49 (-0.42%) | $16.61 | $16.41 | 254.07 K | $656.66 M |
| 08/24/2026 | $16.33 | $16.51 (1.1%) | $16.52 | $16.33 | 144.34 K | $657.46 M |
| 08/21/2026 | $16.45 | $16.36 (-0.55%) | $16.49 | $16.28 | 105.25 K | $651.49 M |
| 08/20/2026 | $16.28 | $16.35 (0.43%) | $16.39 | $16.20 | 130.71 K | $651.09 M |
| 08/19/2026 | $16.22 | $16.27 (0.31%) | $16.53 | $16.20 | 177.15 K | $647.90 M |
| 08/18/2026 | $16.26 | $16.18 (-0.49%) | $16.43 | $16.16 | 207.01 K | $644.32 M |
| 08/17/2026 | $16.34 | $16.34 (0%) | $16.38 | $16.15 | 346.12 K | $650.69 M |
| 08/14/2026 | $16.60 | $16.31 (-1.75%) | $16.70 | $16.23 | 218.20 K | $649.50 M |
| 08/13/2026 | $16.43 | $16.53 (0.61%) | $16.65 | $16.38 | 180.94 K | $658.26 M |
| 08/12/2026 | $16.46 | $16.42 (-0.24%) | $16.65 | $16.36 | 152.70 K | $653.88 M |
| 08/11/2026 | $16.29 | $16.46 (1.04%) | $16.65 | $16.28 | 155.33 K | $655.47 M |
| 08/10/2026 | $16.62 | $16.35 (-1.62%) | $16.69 | $16.22 | 183.83 K | $651.09 M |
| 08/07/2026 | $16.61 | $16.59 (-0.12%) | $16.86 | $16.10 | 547.70 K | $660.65 M |
| 08/06/2026 | $16.45 | $16.86 (2.49%) | $17.02 | $16.45 | 285.10 K | $671.40 M |
| 08/05/2026 | $16.83 | $16.45 (-2.26%) | $16.89 | $16.40 | 182.63 K | $655.07 M |
| 08/04/2026 | $16.66 | $16.85 (1.14%) | $16.88 | $16.61 | 199.56 K | $671.00 M |
| 08/03/2026 | $16.14 | $16.62 (2.97%) | $16.84 | $16.11 | 312.64 K | $661.84 M |
| 07/31/2026 | $16.31 | $16.15 (-0.98%) | $16.40 | $15.98 | 193.65 K | $643.12 M |
| 07/30/2026 | $16.24 | $16.22 (-0.12%) | $16.39 | $16.00 | 150.23 K | $645.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
