5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
-1.95%
3 MONTH PERFORMANCE
-1.37%
6 MONTH PERFORMANCE
-1.83%
YEAR-TO-DATE PERFORMANCE
-2.33%
1 YEAR PERFORMANCE
-2.44%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.24 | $25.19 (-0.2%) | $25.24 | $25.18 | 8.15 K | $534.39 M |
| 12/03/2025 | $25.29 | $25.23 (-0.24%) | $25.29 | $25.18 | 10.10 K | $535.93 M |
| 12/02/2025 | $25.36 | $25.20 (-0.63%) | $25.36 | $25.19 | 12.50 K | $539.01 M |
| 12/01/2025 | $25.20 | $25.19 (-0.04%) | $25.22 | $25.18 | 3.20 K | $534.01 M |
| 11/28/2025 | $25.20 | $25.23 (0.12%) | $25.23 | $25.20 | 1.72 K | $539.01 M |
| 11/26/2025 | $25.20 | $25.19 (-0.04%) | $25.20 | $25.18 | 4.40 K | $537.09 M |
| 11/25/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.16 | 1.85 K | $537.85 M |
| 11/24/2025 | $25.15 | $25.20 (0.2%) | $25.20 | $25.15 | 6.25 K | $530.17 M |
| 11/21/2025 | $25.17 | $25.14 (-0.12%) | $25.18 | $25.14 | 6.10 K | $526.32 M |
| 11/20/2025 | $25.17 | $25.14 (-0.12%) | $25.17 | $25.14 | 10.10 K | $523.25 M |
| 11/19/2025 | $25.14 | $25.15 (0.04%) | $25.15 | $25.14 | 4.60 K | $522.09 M |
| 11/18/2025 | $25.10 | $25.15 (0.2%) | $25.18 | $25.10 | 8.23 K | $524.78 M |
| 11/17/2025 | $25.14 | $25.10 (-0.16%) | $25.14 | $25.10 | 23.42 K | $520.94 M |
| 11/14/2025 | $25.43 | $25.15 (-1.1%) | $25.45 | $25.11 | 45.40 K | $529.40 M |
| 11/13/2025 | $25.55 | $25.70 (0.59%) | $25.99 | $25.55 | 2.40 K | $532.09 M |
| 11/12/2025 | $25.95 | $25.78 (-0.66%) | $26.00 | $25.70 | 2.31 K | $537.47 M |
| 11/11/2025 | $26.09 | $25.76 (-1.26%) | $26.09 | $25.76 | 700 | $533.63 M |
| 11/10/2025 | $25.55 | $25.60 (0.2%) | $26.03 | $25.52 | 4.50 K | $533.63 M |
| 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 |
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.
