5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-1.60%
6 MONTH PERFORMANCE
-0.08%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+0.47%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $25.90 | $26.00 (0.39%) | $26.00 | $25.88 | 4,900 | $487.96 M |
| 01/02/2025 | $25.85 | $25.89 (0.15%) | $25.89 | $25.85 | 817 | $485.76 M |
| 12/31/2024 | $25.68 | $25.79 (0.43%) | $25.87 | $25.68 | 800 | $486.12 M |
| 12/30/2024 | $25.79 | $25.84 (0.19%) | $25.84 | $25.66 | 4,100 | $486.12 M |
| 12/27/2024 | $25.66 | $25.79 (0.51%) | $25.81 | $25.66 | 1,600 | $482.82 M |
| 12/26/2024 | $25.71 | $25.79 (0.31%) | $25.81 | $25.70 | 3,737 | $481.72 M |
| 12/24/2024 | $25.80 | $25.75 (-0.19%) | $25.80 | $25.67 | 935 | $481.36 M |
| 12/23/2024 | $25.75 | $25.75 (0%) | $25.80 | $25.68 | 2,600 | $481.72 M |
| 12/20/2024 | $25.63 | $25.70 (0.27%) | $25.71 | $25.63 | 4,100 | $493.83 M |
| 12/19/2024 | $25.52 | $25.54 (0.08%) | $25.65 | $25.50 | 4,506 | $479.89 M |
| 12/18/2024 | $25.60 | $25.56 (-0.16%) | $25.65 | $25.56 | 6,815 | $474.02 M |
| 12/17/2024 | $25.61 | $25.65 (0.16%) | $25.65 | $25.58 | 4,108 | $482.09 M |
| 12/16/2024 | $25.58 | $25.60 (0.08%) | $25.65 | $25.58 | 2,400 | $485.76 M |
| 12/13/2024 | $25.64 | $25.57 (-0.27%) | $25.82 | $25.57 | 15,708 | $497.13 M |
| 12/12/2024 | $25.67 | $25.65 (-0.08%) | $25.70 | $25.61 | 3,900 | $498.60 M |
| 12/11/2024 | $25.68 | $25.74 (0.23%) | $25.74 | $25.68 | 3,449 | $505.94 M |
| 12/10/2024 | $25.82 | $25.69 (-0.5%) | $25.83 | $25.63 | 21,133 | $506.67 M |
| 12/09/2024 | $25.86 | $25.84 (-0.08%) | $25.87 | $25.84 | 3,500 | $506.67 M |
| 12/06/2024 | $25.81 | $25.81 (0%) | $25.85 | $25.80 | 1,800 | $503.74 M |
| 12/05/2024 | $25.87 | $25.81 (-0.23%) | $25.88 | $25.81 | 5,600 | $499.70 M |
| 12/04/2024 | $25.82 | $25.82 (0%) | $25.82 | $25.82 | 0 | $501.17 M |
| 12/03/2024 | $25.84 | $25.82 (-0.08%) | $25.84 | $25.82 | 3,400 | $499.70 M |
| 12/02/2024 | $26.09 | $25.81 (-1.07%) | $26.09 | $25.81 | 3,000 | $504.47 M |
| 11/29/2024 | $25.82 | $26.00 (0.7%) | $26.00 | $25.79 | 700 | $501.17 M |
| 11/27/2024 | $25.82 | $25.91 (0.35%) | $25.99 | $25.75 | 5,544 | $496.03 M |
| 11/26/2024 | $25.78 | $25.73 (-0.19%) | $25.80 | $25.73 | 5,400 | $491.26 M |
| 11/25/2024 | $25.91 | $25.78 (-0.5%) | $25.98 | $25.78 | 3,300 | $488.33 M |
| 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 |