-
5 DAY PERFORMANCE
+0.58% -
1 MONTH PERFORMANCE
+0.93% -
3 MONTH PERFORMANCE
+1.71% -
6 MONTH PERFORMANCE
+1.20% -
YEAR-TO-DATE PERFORMANCE
+1.95% -
1 YEAR PERFORMANCE
+2.95%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $25.60 | $25.75 (0.59%) | $25.75 | $25.60 | 1,925 | $474.75 M |
| 08/21/2024 | $25.60 | $25.75 (0.59%) | $25.75 | $25.56 | 4,400 | $488.33 M |
| 08/20/2024 | $25.68 | $25.57 (-0.43%) | $25.68 | $25.56 | 3,107 | $493.10 M |
| 08/19/2024 | $25.57 | $25.69 (0.47%) | $25.75 | $25.57 | 3,232 | $490.53 M |
| 08/16/2024 | $25.64 | $25.58 (-0.23%) | $25.64 | $25.58 | 2,700 | $490.53 M |
| 08/15/2024 | $25.68 | $25.64 (-0.16%) | $25.68 | $25.64 | 1,000 | $483.19 M |
| 08/14/2024 | $25.65 | $25.68 (0.12%) | $25.78 | $25.65 | 1,110 | $474.02 M |
| 08/13/2024 | $25.65 | $25.62 (-0.12%) | $25.65 | $25.61 | 2,716 | $473.65 M |
| 08/12/2024 | $25.65 | $25.64 (-0.04%) | $25.65 | $25.55 | 8,330 | $476.22 M |
| 08/09/2024 | $25.60 | $25.64 (0.16%) | $25.65 | $25.60 | 3,400 | $473.28 M |
| 08/08/2024 | $25.65 | $25.58 (-0.27%) | $25.65 | $25.58 | 646 | $467.05 M |
| 08/07/2024 | $25.58 | $25.65 (0.27%) | $25.65 | $25.58 | 4,503 | $462.64 M |
| 08/06/2024 | $25.60 | $25.55 (-0.2%) | $25.60 | $25.55 | 812 | $460.81 M |
| 08/05/2024 | $25.79 | $25.69 (-0.39%) | $25.79 | $25.63 | 4,702 | $483.92 M |
| 08/02/2024 | $25.80 | $25.69 (-0.43%) | $25.80 | $25.69 | 1,500 | $503.74 M |
| 08/01/2024 | $25.65 | $25.84 (0.74%) | $25.84 | $25.61 | 5,600 | $504.53 M |
| 07/31/2024 | $25.83 | $25.83 (0%) | $25.84 | $25.83 | 8,900 | $506.33 M |
| 07/30/2024 | $25.68 | $25.80 (0.47%) | $25.80 | $25.68 | 3,433 | $511.03 M |
| 07/29/2024 | $25.74 | $25.68 (-0.23%) | $25.74 | $25.68 | 700 | $506.69 M |
| 07/26/2024 | $25.81 | $25.78 (-0.12%) | $25.81 | $25.67 | 4,000 | $510.67 M |
| 07/25/2024 | $25.58 | $25.71 (0.51%) | $25.71 | $25.58 | 5,700 | $504.89 M |
| 07/24/2024 | $25.67 | $25.65 (-0.08%) | $25.79 | $25.65 | 6,400 | $502.00 M |
| 07/23/2024 | $25.84 | $25.70 (-0.54%) | $25.84 | $25.65 | 6,116 | $504.89 M |
| 07/22/2024 | $25.56 | $25.69 (0.51%) | $25.69 | $25.56 | 3,500 | $508.14 M |
| 07/19/2024 | $25.53 | $25.55 (0.08%) | $25.66 | $25.53 | 2,506 | $505.61 M |
| 07/18/2024 | $25.58 | $25.56 (-0.08%) | $25.59 | $25.52 | 3,203 | $509.22 M |
| 07/17/2024 | $25.59 | $25.53 (-0.23%) | $25.59 | $25.52 | 6,200 | $512.83 M |
| 07/16/2024 | $25.63 | $25.58 (-0.2%) | $25.63 | $25.53 | 900 | $513.92 M |
| 07/15/2024 | $25.61 | $25.59 (-0.08%) | $25.62 | $25.52 | 10,001 | $512.47 M |
| 07/12/2024 | $25.81 | $25.83 (0.08%) | $25.85 | $25.78 | 3,022 | $515.00 M |
| 07/11/2024 | $25.75 | $25.72 (-0.12%) | $25.85 | $25.65 | 13,800 | $507.78 M |
| 07/10/2024 | $25.88 | $25.82 (-0.23%) | $25.88 | $25.82 | 1,200 | $508.86 M |
| 07/09/2024 | $25.91 | $25.85 (-0.23%) | $25.91 | $25.85 | 2,218 | $502.72 M |
| 07/08/2024 | $25.66 | $25.88 (0.86%) | $25.88 | $25.66 | 4,129 | $507.78 M |
| 07/05/2024 | $25.83 | $25.83 (0%) | $26.00 | $25.83 | 1,100 | $507.42 M |
| 07/03/2024 | $25.76 | $25.79 (0.12%) | $25.81 | $25.66 | 1,337 | $510.67 M |
| 07/02/2024 | $25.97 | $25.73 (-0.92%) | $25.97 | $25.73 | 1,300 | $505.25 M |
| 07/01/2024 | $26.00 | $25.90 (-0.38%) | $26.00 | $25.63 | 8,428 | $507.78 M |
| 06/28/2024 | $25.62 | $25.71 (0.35%) | $25.71 | $25.62 | 1,709 | $504.89 M |