5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+1.46%
3 MONTH PERFORMANCE
+0.07%
6 MONTH PERFORMANCE
-1.14%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
+5.61%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $13.89 | $13.93 (0.29%) | $13.95 | $13.80 | 137.72 K | $535.55 M |
| 01/28/2026 | $13.93 | $13.83 (-0.72%) | $13.99 | $13.83 | 118.50 K | $531.70 M |
| 01/27/2026 | $13.77 | $13.92 (1.09%) | $13.95 | $13.75 | 144.80 K | $535.16 M |
| 01/26/2026 | $13.80 | $13.78 (-0.14%) | $13.83 | $13.56 | 222.15 K | $529.78 M |
| 01/23/2026 | $13.82 | $13.80 (-0.14%) | $13.90 | $13.70 | 180.41 K | $530.55 M |
| 01/22/2026 | $13.94 | $13.89 (-0.36%) | $14.10 | $13.87 | 217.60 K | $534.01 M |
| 01/21/2026 | $13.91 | $13.96 (0.36%) | $14.04 | $13.87 | 151.00 K | $536.70 M |
| 01/20/2026 | $13.97 | $13.83 (-1%) | $14.00 | $13.77 | 241.27 K | $531.70 M |
| 01/16/2026 | $14.18 | $14.07 (-0.78%) | $14.20 | $13.98 | 162.50 K | $540.93 M |
| 01/15/2026 | $14.00 | $14.18 (1.29%) | $14.20 | $13.92 | 216.30 K | $545.16 M |
| 01/14/2026 | $13.87 | $14.04 (1.23%) | $14.05 | $13.77 | 140.16 K | $539.78 M |
| 01/13/2026 | $13.90 | $13.87 (-0.22%) | $13.95 | $13.77 | 178.31 K | $533.24 M |
| 01/12/2026 | $13.93 | $13.92 (-0.07%) | $13.99 | $13.86 | 144.80 K | $535.16 M |
| 01/09/2026 | $13.92 | $13.93 (0.07%) | $14.02 | $13.90 | 119.05 K | $535.55 M |
| 01/08/2026 | $13.80 | $13.98 (1.3%) | $14.01 | $13.77 | 187.57 K | $537.47 M |
| 01/07/2026 | $13.96 | $13.74 (-1.58%) | $13.96 | $13.67 | 187.04 K | $528.24 M |
| 01/06/2026 | $14.02 | $13.91 (-0.78%) | $14.02 | $13.75 | 191.63 K | $534.78 M |
| 01/05/2026 | $13.91 | $13.99 (0.58%) | $14.12 | $13.91 | 205.75 K | $537.85 M |
| 01/02/2026 | $13.98 | $13.94 (-0.29%) | $14.04 | $13.77 | 203.77 K | $535.93 M |
| 12/31/2025 | $13.83 | $13.97 (1.01%) | $14.01 | $13.81 | 168.48 K | $537.09 M |
| 12/30/2025 | $13.71 | $13.84 (0.95%) | $13.89 | $13.70 | 146.20 K | $532.09 M |
| 12/29/2025 | $13.90 | $13.73 (-1.22%) | $13.93 | $13.70 | 136.63 K | $527.86 M |
| 12/26/2025 | $13.72 | $13.87 (1.09%) | $13.88 | $13.72 | 103.10 K | $533.24 M |
| 12/24/2025 | $13.57 | $13.68 (0.81%) | $13.73 | $13.57 | 76.70 K | $525.94 M |
| 12/23/2025 | $13.72 | $13.57 (-1.09%) | $13.88 | $13.57 | 160.98 K | $521.71 M |
| 12/22/2025 | $13.80 | $13.74 (-0.43%) | $13.84 | $13.66 | 205.34 K | $528.24 M |
| 12/19/2025 | $14.02 | $13.88 (-1%) | $14.02 | $13.82 | 254.80 K | $533.63 M |
| 12/18/2025 | $13.99 | $14.00 (0.07%) | $14.03 | $13.92 | 177.31 K | $538.24 M |
| 12/17/2025 | $14.02 | $13.95 (-0.5%) | $14.03 | $13.92 | 204.41 K | $536.32 M |
| 12/16/2025 | $13.93 | $13.98 (0.36%) | $14.01 | $13.89 | 102.24 K | $537.47 M |
| 12/15/2025 | $14.01 | $13.89 (-0.86%) | $14.01 | $13.80 | 141.06 K | $534.01 M |
| 12/12/2025 | $13.93 | $13.96 (0.22%) | $14.04 | $13.90 | 114.35 K | $536.70 M |
| 12/11/2025 | $14.05 | $13.95 (-0.71%) | $14.05 | $13.90 | 130.80 K | $536.32 M |
| 12/10/2025 | $14.02 | $14.02 (0%) | $14.07 | $13.98 | 116.50 K | $539.01 M |
| 12/09/2025 | $13.91 | $13.98 (0.5%) | $14.03 | $13.91 | 156.60 K | $537.47 M |
| 12/08/2025 | $13.91 | $13.92 (0.07%) | $14.05 | $13.90 | 135.30 K | $535.16 M |
| 12/05/2025 | $13.97 | $13.94 (-0.21%) | $14.05 | $13.92 | 106.81 K | $535.93 M |
| 12/04/2025 | $13.94 | $13.97 (0.22%) | $14.02 | $13.87 | 128.14 K | $537.09 M |
| 12/03/2025 | $14.02 | $13.94 (-0.57%) | $14.02 | $13.87 | 102.22 K | $535.93 M |
| 12/02/2025 | $13.94 | $14.02 (0.57%) | $14.04 | $13.83 | 178.70 K | $539.01 M |
| 12/01/2025 | $13.97 | $13.89 (-0.57%) | $13.98 | $13.86 | 119.60 K | $534.01 M |
| 11/28/2025 | $14.03 | $14.02 (-0.07%) | $14.03 | $13.93 | 82.70 K | $539.01 M |
| 11/26/2025 | $14.00 | $13.97 (-0.21%) | $14.04 | $13.92 | 164.84 K | $537.09 M |
| 11/25/2025 | $13.97 | $13.99 (0.14%) | $13.99 | $13.85 | 161.72 K | $537.85 M |
| 11/24/2025 | $13.70 | $13.79 (0.66%) | $13.79 | $13.60 | 92.29 K | $530.17 M |
| 11/21/2025 | $13.55 | $13.69 (1.03%) | $13.74 | $13.53 | 100.96 K | $526.32 M |
| 11/20/2025 | $13.58 | $13.61 (0.22%) | $13.75 | $13.55 | 96.20 K | $523.25 M |
| 11/19/2025 | $13.70 | $13.58 (-0.88%) | $13.74 | $13.54 | 137.50 K | $522.09 M |
| 11/18/2025 | $13.53 | $13.65 (0.89%) | $13.71 | $13.52 | 88.59 K | $524.78 M |
| 11/17/2025 | $13.62 | $13.55 (-0.51%) | $13.75 | $13.55 | 169.00 K | $520.94 M |
| 11/14/2025 | $13.82 | $13.77 (-0.36%) | $13.85 | $13.62 | 102.93 K | $529.40 M |
| 11/13/2025 | $13.98 | $13.84 (-1%) | $14.02 | $13.82 | 88.80 K | $532.09 M |
| 11/12/2025 | $13.88 | $13.98 (0.72%) | $14.03 | $13.86 | 177.93 K | $537.47 M |
| 11/11/2025 | $13.85 | $13.88 (0.22%) | $13.97 | $13.80 | 95.75 K | $533.63 M |
| 11/10/2025 | $14.02 | $13.88 (-1%) | $14.04 | $13.81 | 101.57 K | $533.63 M |
| 11/07/2025 | $13.96 | $13.99 (0.21%) | $14.03 | $13.83 | 101.95 K | $537.85 M |
| 11/06/2025 | $13.84 | $13.90 (0.43%) | $14.00 | $13.75 | 108.50 K | $534.39 M |
| 11/05/2025 | $13.72 | $13.85 (0.95%) | $13.92 | $13.56 | 116.84 K | $532.47 M |
| 11/04/2025 | $13.73 | $13.79 (0.44%) | $13.94 | $13.69 | 104.15 K | $530.17 M |
| 11/03/2025 | $13.89 | $13.82 (-0.5%) | $13.93 | $13.70 | 137.05 K | $531.32 M |
| 10/31/2025 | $13.89 | $13.82 (-0.5%) | $14.04 | $13.80 | 157.55 K | $510.08 M |
| 10/30/2025 | $13.95 | $13.83 (-0.86%) | $14.04 | $13.72 | 122.64 K | $510.45 M |
| 10/29/2025 | $14.13 | $13.92 (-1.49%) | $14.15 | $13.84 | 173.82 K | $513.77 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.
