5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
+1.14%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
-1.08%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
+0.90%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $25.63 | $25.77 (0.55%) | $25.78 | $25.59 | 2.89 K | |
| 05/29/2025 | $25.62 | $25.56 (-0.23%) | $25.70 | $25.56 | 1.41 K | $555.44 M |
| 05/28/2025 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 500 | $547.35 M |
| 05/27/2025 | $25.51 | $25.68 (0.67%) | $25.68 | $25.51 | 1.10 K | $548.46 M |
| 05/23/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 213 | $539.27 M |
| 05/22/2025 | $25.46 | $25.32 (-0.55%) | $25.46 | $25.32 | 1.10 K | $537.07 M |
| 05/21/2025 | $25.43 | $25.59 (0.63%) | $25.66 | $25.43 | 1.90 K | $538.54 M |
| 05/20/2025 | $25.47 | $25.55 (0.31%) | $25.55 | $25.46 | 2.64 K | $548.46 M |
| 05/19/2025 | $25.58 | $25.46 (-0.47%) | $25.86 | $25.46 | 3.43 K | $547.72 M |
| 05/16/2025 | $25.68 | $25.57 (-0.43%) | $25.68 | $25.57 | 1.20 K | $540.01 M |
| 05/15/2025 | $25.76 | $25.65 (-0.43%) | $25.76 | $25.65 | 2.51 K | $532.29 M |
| 05/14/2025 | $25.72 | $25.90 (0.7%) | $25.90 | $25.72 | 2.10 K | $525.31 M |
| 05/13/2025 | $25.70 | $25.72 (0.08%) | $25.83 | $25.70 | 2.64 K | $516.13 M |
| 05/12/2025 | $25.49 | $25.64 (0.59%) | $25.64 | $25.47 | 4.40 K | $515.76 M |
| 05/09/2025 | $25.67 | $25.51 (-0.62%) | $25.67 | $25.51 | 800 | $505.11 M |
| 05/08/2025 | $25.45 | $25.57 (0.47%) | $25.68 | $25.45 | 2.00 K | $504.37 M |
| 05/07/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 0 | $505.84 M |
| 05/06/2025 | $25.50 | $25.60 (0.39%) | $25.69 | $25.50 | 2.80 K | $507.68 M |
| 05/05/2025 | $25.44 | $25.44 (0%) | $25.47 | $25.44 | 1.30 K | $505.84 M |
| 05/02/2025 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 531 | $513.93 M |
| 05/01/2025 | $25.37 | $25.41 (0.16%) | $25.47 | $25.36 | 2.00 K | $500.33 M |
| 04/30/2025 | $25.36 | $25.43 (0.28%) | $25.43 | $25.36 | 1.70 K | $505.11 M |
| 04/29/2025 | $25.38 | $25.42 (0.16%) | $25.47 | $25.38 | 719 | $510.62 M |
| 04/28/2025 | $25.37 | $25.42 (0.2%) | $25.43 | $25.37 | 1.30 K | $512.46 M |
| 04/25/2025 | $25.36 | $25.36 (0%) | $25.36 | $25.36 | 2.50 K | $513.19 M |
| 04/24/2025 | $25.49 | $25.36 (-0.51%) | $25.49 | $25.34 | 3.60 K | $510.25 M |
| 04/23/2025 | $25.55 | $25.51 (-0.16%) | $25.60 | $25.50 | 3.74 K | $500.70 M |
| 04/22/2025 | $25.46 | $25.50 (0.16%) | $25.56 | $25.45 | 5.65 K | $493.72 M |
| 04/21/2025 | $25.51 | $25.48 (-0.12%) | $25.51 | $25.48 | 4.00 K | $497.76 M |
| 04/17/2025 | $25.50 | $25.55 (0.2%) | $25.55 | $25.50 | 1.10 K | $510.25 M |
| 04/16/2025 | $25.59 | $25.58 (-0.04%) | $25.59 | $25.42 | 1.63 K | $502.91 M |
| 04/15/2025 | $25.60 | $25.52 (-0.31%) | $25.61 | $25.42 | 3.94 K | $503.64 M |
| 04/14/2025 | $25.61 | $25.77 (0.62%) | $25.77 | $25.60 | 4.00 K | $494.46 M |
| 04/11/2025 | $25.89 | $25.46 (-1.66%) | $25.93 | $25.43 | 16.20 K | $486.74 M |
| 04/10/2025 | $25.71 | $25.59 (-0.47%) | $25.96 | $25.41 | 8.24 K | $466.54 M |
| 04/09/2025 | $25.67 | $25.69 (0.08%) | $26.00 | $25.29 | 9.20 K | $479.76 M |
| 04/08/2025 | $25.65 | $25.64 (-0.04%) | $25.74 | $25.52 | 3.80 K | $432.37 M |
| 04/07/2025 | $25.50 | $25.64 (0.55%) | $25.64 | $25.27 | 7.20 K | $437.15 M |
| 04/04/2025 | $25.86 | $25.60 (-1.01%) | $26.10 | $25.60 | 7.00 K | $455.88 M |
| 04/03/2025 | $26.06 | $25.83 (-0.88%) | $26.19 | $25.79 | 4.04 K | $488.58 M |
| 04/02/2025 | $26.00 | $26.10 (0.38%) | $26.10 | $26.00 | 5.90 K | $497.03 M |
| 04/01/2025 | $26.00 | $26.08 (0.31%) | $26.08 | $25.94 | 3.50 K | $494.46 M |
| 03/31/2025 | $25.89 | $25.93 (0.15%) | $25.99 | $25.88 | 1.30 K | $490.78 M |
| 03/28/2025 | $25.95 | $25.97 (0.08%) | $25.97 | $25.78 | 1.42 K | $499.60 M |
| 03/27/2025 | $25.73 | $25.75 (0.08%) | $26.22 | $25.72 | 16.70 K | $500.33 M |
| 03/26/2025 | $25.85 | $25.79 (-0.23%) | $25.90 | $25.75 | 12.20 K | $497.39 M |
| 03/25/2025 | $25.81 | $25.89 (0.31%) | $25.99 | $25.81 | 8.20 K | $500.70 M |
| 03/24/2025 | $25.99 | $25.97 (-0.08%) | $25.99 | $25.97 | 500 | $495.19 M |
| 03/21/2025 | $25.80 | $25.80 (0%) | $25.80 | $25.80 | 235 | $492.25 M |
| 03/20/2025 | $25.79 | $25.87 (0.31%) | $25.98 | $25.79 | 1.80 K | $498.50 M |
| 03/19/2025 | $25.81 | $25.81 (0%) | $25.81 | $25.81 | 1.90 K | $495.56 M |
| 03/18/2025 | $25.80 | $25.79 (-0.04%) | $25.80 | $25.74 | 5.02 K | $498.86 M |
| 03/17/2025 | $25.79 | $25.86 (0.27%) | $25.86 | $25.79 | 4.01 K | $495.19 M |
| 03/14/2025 | $25.86 | $25.75 (-0.43%) | $25.86 | $25.75 | 1.60 K | $484.54 M |
| 03/13/2025 | $25.80 | $25.82 (0.08%) | $25.82 | $25.76 | 1.60 K | $480.50 M |
| 03/12/2025 | $25.68 | $25.82 (0.55%) | $25.82 | $25.68 | 2.74 K | $485.27 M |
| 03/11/2025 | $25.80 | $25.71 (-0.35%) | $25.81 | $25.59 | 6.30 K | $480.50 M |
| 03/10/2025 | $25.65 | $25.66 (0.04%) | $25.70 | $25.65 | 4.90 K | $493.35 M |
| 03/07/2025 | $25.65 | $25.80 (0.58%) | $25.80 | $25.61 | 2.82 K | $495.93 M |
| 03/06/2025 | $25.84 | $25.69 (-0.58%) | $25.84 | $25.65 | 3.71 K | $488.58 M |
| 03/05/2025 | $25.73 | $25.87 (0.54%) | $25.87 | $25.70 | 7.10 K | $491.88 M |
| 03/04/2025 | $25.55 | $25.73 (0.7%) | $25.73 | $25.55 | 2.94 K | $495.56 M |
| 03/03/2025 | $25.69 | $25.64 (-0.19%) | $25.70 | $25.57 | 4.60 K | $502.91 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.
