-
5 DAY PERFORMANCE
+0.08% -
1 MONTH PERFORMANCE
+0.08% -
3 MONTH PERFORMANCE
-0.15% -
6 MONTH PERFORMANCE
+1.18% -
YEAR-TO-DATE PERFORMANCE
+0.58% -
1 YEAR PERFORMANCE
+2.26%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $25.78 | $25.80 (0.08%) | $25.98 | $25.78 | 1,700 | $490.53 M |
| 11/21/2024 | $25.76 | $25.75 (-0.04%) | $25.99 | $25.75 | 4,230 | $495.30 M |
| 11/20/2024 | $25.78 | $25.77 (-0.04%) | $25.78 | $25.75 | 2,100 | $494.56 M |
| 11/19/2024 | $25.78 | $26.00 (0.85%) | $26.00 | $25.76 | 2,700 | $502.63 M |
| 11/18/2024 | $25.84 | $25.78 (-0.23%) | $25.84 | $25.71 | 1,300 | $505.20 M |
| 11/15/2024 | $25.80 | $26.00 (0.78%) | $26.00 | $25.68 | 4,300 | $509.24 M |
| 11/14/2024 | $25.66 | $25.71 (0.19%) | $25.71 | $25.65 | 2,231 | $501.53 M |
| 11/13/2024 | $25.64 | $25.77 (0.51%) | $25.89 | $25.64 | 3,100 | $502.63 M |
| 11/12/2024 | $25.66 | $25.66 (0%) | $25.70 | $25.62 | 4,819 | $496.40 M |
| 11/11/2024 | $25.66 | $25.66 (0%) | $25.89 | $25.60 | 3,800 | $496.03 M |
| 11/08/2024 | $25.72 | $25.74 (0.08%) | $25.90 | $25.72 | 1,434 | $491.26 M |
| 11/07/2024 | $25.90 | $25.70 (-0.77%) | $25.90 | $25.70 | 2,600 | $506.30 M |
| 11/06/2024 | $25.69 | $25.73 (0.16%) | $25.85 | $25.66 | 1,118 | $499.33 M |
| 11/05/2024 | $25.72 | $25.85 (0.51%) | $25.90 | $25.63 | 4,932 | $491.63 M |
| 11/04/2024 | $25.71 | $25.71 (0%) | $25.90 | $25.71 | 2,800 | $483.19 M |
| 11/01/2024 | $25.75 | $25.83 (0.31%) | $25.83 | $25.62 | 1,600 | $494.93 M |
| 10/31/2024 | $25.90 | $25.95 (0.19%) | $25.95 | $25.70 | 1,630 | $500.43 M |
| 10/30/2024 | $25.93 | $25.78 (-0.58%) | $25.93 | $25.73 | 2,026 | $504.84 M |
| 10/29/2024 | $25.85 | $25.54 (-1.2%) | $25.85 | $25.53 | 600 | $503.37 M |
| 10/28/2024 | $25.66 | $25.76 (0.39%) | $25.76 | $25.65 | 1,900 | $513.27 M |
| 10/25/2024 | $25.77 | $25.67 (-0.39%) | $25.80 | $25.67 | 1,800 | $514.74 M |
| 10/24/2024 | $25.80 | $25.68 (-0.47%) | $25.95 | $25.52 | 1,907 | $516.58 M |
| 10/23/2024 | $25.89 | $25.78 (-0.42%) | $25.97 | $25.58 | 2,600 | $510.71 M |
| 10/22/2024 | $25.77 | $25.71 (-0.23%) | $25.77 | $25.71 | 914 | $512.54 M |
| 10/21/2024 | $25.74 | $25.79 (0.19%) | $25.80 | $25.72 | 5,800 | $520.25 M |
| 10/18/2024 | $25.85 | $25.88 (0.12%) | $25.88 | $25.81 | 3,000 | $521.71 M |
| 10/17/2024 | $25.85 | $25.81 (-0.15%) | $25.87 | $25.81 | 7,624 | $520.61 M |
| 10/16/2024 | $25.89 | $25.89 (0%) | $25.89 | $25.89 | 0 | $520.25 M |
| 10/15/2024 | $25.75 | $25.89 (0.54%) | $25.92 | $25.75 | 8,300 | $518.04 M |
| 10/14/2024 | $26.09 | $26.15 (0.23%) | $26.15 | $26.05 | 815 | $511.81 M |
| 10/11/2024 | $26.00 | $26.18 (0.69%) | $26.18 | $25.93 | 10,614 | $501.90 M |
| 10/10/2024 | $25.99 | $25.99 (0%) | $25.99 | $25.99 | 500 | $497.13 M |
| 10/09/2024 | $25.85 | $25.99 (0.54%) | $26.23 | $25.85 | 4,200 | $498.60 M |
| 10/08/2024 | $25.85 | $25.92 (0.27%) | $26.25 | $25.85 | 7,300 | $493.10 M |
| 10/07/2024 | $25.99 | $26.04 (0.19%) | $26.07 | $25.83 | 1,900 | $491.26 M |
| 10/04/2024 | $26.25 | $26.23 (-0.08%) | $26.25 | $26.23 | 1,900 | $508.87 M |
| 10/03/2024 | $26.10 | $26.29 (0.73%) | $26.29 | $26.10 | 4,913 | $543.36 M |
| 10/02/2024 | $26.13 | $26.00 (-0.5%) | $26.13 | $26.00 | 4,334 | $532.35 M |
| 10/01/2024 | $25.95 | $26.10 (0.58%) | $26.25 | $25.93 | 2,943 | $537.49 M |
| 09/30/2024 | $25.93 | $25.95 (0.08%) | $26.11 | $25.90 | 7,723 | $530.15 M |
| 09/27/2024 | $26.00 | $26.15 (0.58%) | $26.15 | $25.99 | 9,000 | $523.55 M |
| 09/26/2024 | $26.10 | $26.15 (0.19%) | $26.15 | $25.92 | 4,200 | $518.41 M |
| 09/25/2024 | $26.27 | $26.21 (-0.23%) | $26.27 | $26.21 | 800 | $513.64 M |
| 09/24/2024 | $26.10 | $26.06 (-0.15%) | $26.18 | $26.06 | 5,100 | $507.04 M |
| 09/23/2024 | $26.30 | $26.00 (-1.14%) | $26.30 | $25.90 | 23,001 | $503.00 M |
| 09/20/2024 | $26.20 | $26.30 (0.38%) | $26.30 | $26.04 | 4,500 | $494.20 M |
| 09/19/2024 | $26.40 | $26.31 (-0.34%) | $26.40 | $26.12 | 8,800 | $500.07 M |
| 09/18/2024 | $26.35 | $26.48 (0.49%) | $26.48 | $26.02 | 4,102 | $493.46 M |
| 09/17/2024 | $26.34 | $26.28 (-0.23%) | $26.50 | $26.28 | 1,500 | $476.95 M |
| 09/16/2024 | $26.52 | $26.50 (-0.08%) | $26.66 | $26.39 | 3,600 | $479.15 M |
| 09/13/2024 | $26.44 | $26.49 (0.19%) | $26.55 | $26.32 | 3,840 | $472.55 M |
| 09/12/2024 | $26.26 | $26.13 (-0.5%) | $26.33 | $26.13 | 3,009 | $465.95 M |
| 09/11/2024 | $26.34 | $26.04 (-1.14%) | $26.34 | $26.04 | 1,537 | $463.38 M |
| 09/10/2024 | $25.95 | $26.27 (1.23%) | $26.27 | $25.87 | 6,441 | $461.54 M |
| 09/09/2024 | $26.09 | $26.09 (0%) | $26.15 | $25.90 | 2,000 | $458.98 M |
| 09/06/2024 | $25.94 | $25.71 (-0.89%) | $26.00 | $25.71 | 2,731 | $458.98 M |
| 09/05/2024 | $25.85 | $25.86 (0.04%) | $25.90 | $25.85 | 1,539 | $464.85 M |
| 09/04/2024 | $26.00 | $25.94 (-0.23%) | $26.00 | $25.84 | 2,700 | $471.08 M |
| 09/03/2024 | $25.82 | $25.94 (0.46%) | $25.95 | $25.76 | 1,600 | $473.65 M |
| 08/30/2024 | $26.00 | $26.00 (0%) | $26.00 | $25.99 | 900 | $473.65 M |
| 08/29/2024 | $25.91 | $25.91 (0%) | $25.91 | $25.91 | 0 | $470.72 M |
| 08/28/2024 | $25.85 | $25.91 (0.23%) | $26.09 | $25.69 | 6,300 | $468.88 M |
| 08/27/2024 | $25.74 | $25.99 (0.97%) | $25.99 | $25.72 | 5,134 | $470.72 M |
| 08/26/2024 | $25.64 | $26.03 (1.52%) | $26.03 | $25.63 | 9,000 | $468.88 M |
| 08/23/2024 | $25.73 | $25.84 (0.43%) | $25.84 | $25.65 | 3,733 | $471.82 M |