5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+0.91%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
+1.47%
YEAR-TO-DATE PERFORMANCE
+0.91%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.59 | $25.60 (0.04%) | $25.62 | $25.50 | 26.72 K | $984.20 M |
| 12/03/2025 | $25.63 | $25.63 (0%) | $25.64 | $25.50 | 20.14 K | $985.36 M |
| 12/02/2025 | $25.57 | $25.65 (0.31%) | $25.65 | $25.45 | 58.10 K | $986.13 M |
| 12/01/2025 | $25.53 | $25.55 (0.08%) | $25.55 | $25.53 | 4.45 K | $982.29 M |
| 11/28/2025 | $25.52 | $25.55 (0.12%) | $25.55 | $25.52 | 701 | $982.29 M |
| 11/26/2025 | $25.52 | $25.55 (0.12%) | $25.55 | $25.52 | 5.40 K | $982.29 M |
| 11/25/2025 | $25.50 | $25.54 (0.16%) | $25.54 | $25.46 | 9.20 K | $981.90 M |
| 11/24/2025 | $25.51 | $25.45 (-0.24%) | $25.55 | $25.44 | 7.33 K | $978.44 M |
| 11/21/2025 | $25.51 | $25.41 (-0.39%) | $25.51 | $25.41 | 13.20 K | $976.90 M |
| 11/20/2025 | $25.41 | $25.45 (0.16%) | $25.55 | $25.40 | 2.82 K | $978.44 M |
| 11/19/2025 | $25.52 | $25.50 (-0.08%) | $25.54 | $25.39 | 15.14 K | $980.36 M |
| 11/18/2025 | $25.51 | $25.52 (0.04%) | $25.52 | $25.43 | 2.60 K | $981.13 M |
| 11/17/2025 | $25.50 | $25.48 (-0.08%) | $25.50 | $25.42 | 3.30 K | $979.59 M |
| 11/14/2025 | $25.54 | $25.56 (0.08%) | $25.57 | $25.54 | 1.90 K | $982.67 M |
| 11/13/2025 | $25.53 | $25.52 (-0.04%) | $25.55 | $25.52 | 1.00 K | $981.13 M |
| 11/12/2025 | $25.50 | $25.55 (0.2%) | $25.60 | $25.48 | 5.43 K | $982.29 M |
| 11/11/2025 | $25.41 | $25.50 (0.35%) | $25.50 | $25.41 | 15.91 K | $980.36 M |
| 11/10/2025 | $25.43 | $25.45 (0.08%) | $25.45 | $25.37 | 8.10 K | $978.44 M |
| 11/07/2025 | $25.43 | $25.43 (0%) | $25.46 | $25.43 | 4.73 K | $977.67 M |
| 11/06/2025 | $25.37 | $25.40 (0.12%) | $25.46 | $25.37 | 4.30 K | $976.52 M |
| 11/05/2025 | $25.39 | $25.37 (-0.08%) | $25.42 | $25.37 | 12.40 K | $975.37 M |
| 11/04/2025 | $25.44 | $25.39 (-0.2%) | $25.47 | $25.37 | 41.01 K | $976.13 M |
| 11/03/2025 | $25.55 | $25.46 (-0.35%) | $25.55 | $25.38 | 8.61 K | $978.83 M |
| 10/31/2025 | $25.50 | $25.48 (-0.08%) | $25.57 | $25.38 | 7.10 K | $940.44 M |
| 10/30/2025 | $25.40 | $25.53 (0.51%) | $25.53 | $25.40 | 15.42 K | $942.29 M |
| 10/29/2025 | $25.42 | $25.46 (0.16%) | $25.47 | $25.42 | 3.42 K | $939.70 M |
| 10/28/2025 | $25.45 | $25.42 (-0.12%) | $25.58 | $25.41 | 10.10 K | $938.23 M |
| 10/27/2025 | $25.52 | $25.40 (-0.47%) | $25.53 | $25.40 | 9.25 K | $937.49 M |
| 10/24/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 600 | $941.18 M |
| 10/23/2025 | $25.59 | $25.50 (-0.35%) | $25.59 | $25.50 | 3.13 K | $941.18 M |
| 10/22/2025 | $25.46 | $25.45 (-0.04%) | $25.60 | $25.45 | 14.00 K | $939.33 M |
| 10/21/2025 | $25.27 | $25.37 (0.4%) | $25.37 | $25.27 | 6.13 K | $936.38 M |
| 10/20/2025 | $25.34 | $25.30 (-0.16%) | $25.34 | $25.21 | 6.10 K | $933.80 M |
| 10/17/2025 | $25.27 | $25.37 (0.4%) | $25.37 | $25.22 | 6.53 K | $936.38 M |
| 10/16/2025 | $25.27 | $25.31 (0.16%) | $25.31 | $25.19 | 4.90 K | $934.17 M |
| 10/15/2025 | $25.11 | $25.28 (0.68%) | $25.30 | $25.11 | 34.95 K | $933.06 M |
| 10/14/2025 | $25.62 | $25.57 (-0.2%) | $25.70 | $25.56 | 11.44 K | $943.76 M |
| 10/13/2025 | $25.73 | $25.65 (-0.31%) | $25.77 | $25.60 | 4.34 K | $946.71 M |
| 10/10/2025 | $25.65 | $25.76 (0.43%) | $25.76 | $25.64 | 2.20 K | $950.77 M |
| 10/09/2025 | $25.61 | $25.54 (-0.27%) | $25.63 | $25.54 | 3.13 K | $942.65 M |
| 10/08/2025 | $25.66 | $25.66 (0%) | $25.72 | $25.60 | 4.90 K | $947.08 M |
| 10/07/2025 | $25.68 | $25.68 (0%) | $25.75 | $25.67 | 8.21 K | $947.82 M |
| 10/06/2025 | $25.65 | $25.68 (0.12%) | $25.68 | $25.65 | 5.10 K | $947.82 M |
| 10/03/2025 | $25.70 | $25.65 (-0.19%) | $25.70 | $25.65 | 3.39 K | $946.71 M |
| 10/02/2025 | $25.62 | $25.67 (0.2%) | $25.75 | $25.62 | 3.63 K | $947.45 M |
| 10/01/2025 | $25.68 | $25.65 (-0.12%) | $25.75 | $25.56 | 8.10 K | $946.71 M |
| 09/30/2025 | $25.75 | $25.53 (-0.85%) | $25.75 | $25.45 | 23.25 K | $942.29 M |
| 09/29/2025 | $25.71 | $25.73 (0.08%) | $25.74 | $25.65 | 10.64 K | $947.33 M |
| 09/26/2025 | $25.72 | $25.66 (-0.23%) | $25.72 | $25.66 | 4.60 K | $944.75 M |
| 09/25/2025 | $25.61 | $25.67 (0.23%) | $25.67 | $25.55 | 3.20 K | $945.12 M |
| 09/24/2025 | $25.69 | $25.63 (-0.23%) | $25.74 | $25.55 | 7.10 K | $943.65 M |
| 09/23/2025 | $25.69 | $25.62 (-0.27%) | $25.69 | $25.62 | 1.30 K | $943.28 M |
| 09/22/2025 | $25.62 | $25.70 (0.31%) | $25.70 | $25.62 | 3.40 K | $946.23 M |
| 09/19/2025 | $25.73 | $25.63 (-0.39%) | $25.73 | $25.56 | 5.41 K | $943.65 M |
| 09/18/2025 | $25.63 | $25.68 (0.2%) | $25.68 | $25.62 | 1.24 K | $945.49 M |
| 09/17/2025 | $25.56 | $25.58 (0.08%) | $25.58 | $25.53 | 5.42 K | $941.81 M |
| 09/16/2025 | $25.63 | $25.55 (-0.31%) | $25.63 | $25.55 | 6.20 K | $940.70 M |
| 09/15/2025 | $25.69 | $25.65 (-0.16%) | $25.69 | $25.65 | 945 | $944.39 M |
| 09/12/2025 | $25.58 | $25.61 (0.12%) | $25.68 | $25.56 | 5.10 K | $942.91 M |
| 09/11/2025 | $25.56 | $25.61 (0.2%) | $25.69 | $25.56 | 4.00 K | $942.91 M |
| 09/10/2025 | $25.57 | $25.57 (0%) | $25.61 | $25.57 | 1.30 K | $941.44 M |
| 09/09/2025 | $25.63 | $25.60 (-0.12%) | $25.68 | $25.56 | 3.53 K | $942.55 M |
| 09/08/2025 | $25.62 | $25.58 (-0.16%) | $25.70 | $25.53 | 10.91 K | $941.81 M |
| 09/05/2025 | $25.61 | $25.62 (0.04%) | $25.62 | $25.57 | 4.70 K | $943.28 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.