5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
+0.71%
6 MONTH PERFORMANCE
+0.74%
YEAR-TO-DATE PERFORMANCE
-0.35%
1 YEAR PERFORMANCE
-0.16%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $25.77 | $25.70 (-0.27%) | $25.87 | $25.36 | 13.30 K | $537.85 M |
| 11/06/2025 | $25.84 | $26.34 (1.93%) | $26.34 | $25.84 | 5.90 K | $534.39 M |
| 11/05/2025 | $25.63 | $25.70 (0.27%) | $25.70 | $25.63 | 722 | $532.47 M |
| 11/04/2025 | $25.60 | $25.69 (0.35%) | $25.86 | $25.51 | 2.40 K | $530.17 M |
| 11/03/2025 | $25.80 | $25.69 (-0.43%) | $25.80 | $25.69 | 1.33 K | $531.32 M |
| 10/31/2025 | $25.95 | $25.89 (-0.23%) | $25.95 | $25.68 | 7.81 K | $510.08 M |
| 10/30/2025 | $25.80 | $25.70 (-0.39%) | $25.80 | $25.60 | 5.10 K | $510.45 M |
| 10/29/2025 | $25.60 | $25.58 (-0.08%) | $25.60 | $25.58 | 4.24 K | $513.77 M |
| 10/28/2025 | $25.70 | $25.60 (-0.39%) | $25.71 | $25.38 | 2.63 K | $520.42 M |
| 10/27/2025 | $25.81 | $25.75 (-0.23%) | $25.81 | $25.70 | 1.51 K | $515.62 M |
| 10/24/2025 | $25.56 | $25.73 (0.67%) | $25.83 | $25.55 | 2.00 K | $515.25 M |
| 10/23/2025 | $25.78 | $25.60 (-0.7%) | $25.78 | $25.55 | 3.43 K | $518.20 M |
| 10/22/2025 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 348 | $515.99 M |
| 10/21/2025 | $25.58 | $25.55 (-0.12%) | $25.61 | $25.55 | 1.46 K | $517.83 M |
| 10/20/2025 | $25.48 | $25.53 (0.2%) | $25.64 | $25.48 | 3.30 K | $514.88 M |
| 10/17/2025 | $25.40 | $25.43 (0.12%) | $25.47 | $25.40 | 3.47 K | $513.03 M |
| 10/16/2025 | $25.47 | $25.42 (-0.2%) | $25.47 | $25.34 | 1.64 K | $508.97 M |
| 10/15/2025 | $25.38 | $25.40 (0.08%) | $25.48 | $25.35 | 6.52 K | $516.73 M |
| 10/14/2025 | $25.94 | $25.79 (-0.58%) | $25.94 | $25.73 | 1.33 K | $514.51 M |
| 10/13/2025 | $25.94 | $25.80 (-0.54%) | $25.94 | $25.78 | 2.45 K | $504.18 M |
| 10/10/2025 | $25.84 | $25.83 (-0.04%) | $25.84 | $25.78 | 1.95 K | $487.20 M |
| 10/09/2025 | $25.77 | $25.87 (0.39%) | $25.87 | $25.75 | 2.00 K | $496.43 M |
| 10/08/2025 | $25.79 | $25.77 (-0.08%) | $25.79 | $25.77 | 440 | $502.70 M |
| 10/07/2025 | $25.85 | $25.79 (-0.23%) | $25.85 | $25.75 | 5.54 K | $496.43 M |
| 10/06/2025 | $25.84 | $25.82 (-0.08%) | $25.86 | $25.81 | 3.30 K | $511.19 M |
| 10/03/2025 | $25.84 | $25.85 (0.04%) | $25.85 | $25.76 | 1.54 K | $514.88 M |
| 10/02/2025 | $25.80 | $25.83 (0.12%) | $25.83 | $25.80 | 1.22 K | $515.62 M |
| 10/01/2025 | $25.66 | $25.78 (0.47%) | $25.78 | $25.66 | 4.20 K | $514.14 M |
| 09/30/2025 | $25.53 | $25.66 (0.51%) | $25.66 | $25.53 | 4.00 K | $510.08 M |
| 09/29/2025 | $25.50 | $25.54 (0.16%) | $25.60 | $25.50 | 4.00 K | $508.97 M |
| 09/26/2025 | $25.59 | $25.53 (-0.23%) | $25.60 | $25.46 | 5.10 K | $508.97 M |
| 09/25/2025 | $25.57 | $25.57 (0%) | $25.58 | $25.54 | 3.60 K | $510.45 M |
| 09/24/2025 | $25.54 | $25.60 (0.23%) | $25.60 | $25.53 | 4.24 K | $509.34 M |
| 09/23/2025 | $25.60 | $25.54 (-0.23%) | $25.60 | $25.52 | 1.04 K | $514.88 M |
| 09/22/2025 | $25.57 | $25.62 (0.2%) | $25.62 | $25.57 | 1.42 K | $513.77 M |
| 09/19/2025 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 0 | $520.05 M |
| 09/18/2025 | $25.59 | $25.63 (0.16%) | $25.65 | $25.56 | 1.60 K | $535.45 M |
| 09/17/2025 | $25.57 | $25.56 (-0.04%) | $25.71 | $25.50 | 5.80 K | $534.30 M |
| 09/16/2025 | $25.59 | $25.58 (-0.04%) | $25.63 | $25.52 | 4.83 K | $536.60 M |
| 09/15/2025 | $25.66 | $25.61 (-0.19%) | $25.66 | $25.55 | 4.32 K | $537.74 M |
| 09/12/2025 | $25.66 | $25.67 (0.04%) | $25.68 | $25.54 | 3.33 K | $525.21 M |
| 09/11/2025 | $25.49 | $25.60 (0.43%) | $25.60 | $25.46 | 8.10 K | $527.80 M |
| 09/10/2025 | $25.50 | $25.45 (-0.2%) | $25.50 | $25.44 | 5.20 K | $524.85 M |
| 09/09/2025 | $25.53 | $25.51 (-0.08%) | $25.53 | $25.51 | 1.83 K | $523.00 M |
| 09/08/2025 | $25.60 | $25.49 (-0.43%) | $25.60 | $25.46 | 12.45 K | $523.00 M |
| 09/05/2025 | $25.59 | $25.54 (-0.2%) | $25.59 | $25.51 | 1.00 K | $524.48 M |
| 09/04/2025 | $25.50 | $25.54 (0.16%) | $25.55 | $25.50 | 1.90 K | $521.89 M |
| 09/03/2025 | $25.53 | $25.48 (-0.2%) | $25.54 | $25.40 | 19.10 K | $519.68 M |
| 09/02/2025 | $25.45 | $25.53 (0.31%) | $25.54 | $25.45 | 4.91 K | $520.42 M |
| 08/29/2025 | $25.46 | $25.50 (0.16%) | $25.54 | $25.44 | 6.32 K | $523.00 M |
| 08/28/2025 | $25.49 | $25.44 (-0.2%) | $25.54 | $25.43 | 3.41 K | $520.42 M |
| 08/27/2025 | $25.44 | $25.41 (-0.12%) | $25.50 | $25.41 | 5.41 K | $517.46 M |
| 08/26/2025 | $25.44 | $25.48 (0.16%) | $25.50 | $25.44 | 2.22 K | $518.20 M |
| 08/25/2025 | $25.43 | $25.45 (0.08%) | $25.51 | $25.43 | 3.40 K | $515.99 M |
| 08/22/2025 | $25.45 | $25.41 (-0.16%) | $25.45 | $25.40 | 2.30 K | $517.83 M |
| 08/21/2025 | $25.49 | $25.49 (0%) | $25.49 | $25.49 | 300 | $519.31 M |
| 08/20/2025 | $25.47 | $25.42 (-0.2%) | $25.47 | $25.38 | 1.74 K | $517.83 M |
| 08/19/2025 | $25.46 | $25.39 (-0.27%) | $25.46 | $25.39 | 3.53 K | $524.48 M |
| 08/18/2025 | $25.43 | $25.46 (0.12%) | $25.46 | $25.36 | 6.80 K | $526.69 M |
| 08/15/2025 | $25.50 | $25.45 (-0.2%) | $25.50 | $25.32 | 3.84 K | $528.91 M |
| 08/14/2025 | $25.38 | $25.46 (0.32%) | $25.46 | $25.28 | 5.70 K | $533.70 M |
| 08/13/2025 | $25.46 | $25.42 (-0.16%) | $25.63 | $25.34 | 25.40 K | $536.29 M |
| 08/12/2025 | $25.47 | $25.50 (0.12%) | $25.55 | $25.40 | 6.00 K | $522.63 M |
| 08/11/2025 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 513 | $526.69 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.
