5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
-1.34%
3 MONTH PERFORMANCE
+0.16%
6 MONTH PERFORMANCE
+0.23%
YEAR-TO-DATE PERFORMANCE
-0.35%
1 YEAR PERFORMANCE
+0.98%
Gladstone Investment Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/10/2025 | $25.73 | $25.70 (-0.12%) | $25.80 | $25.66 | 2,189 | $496.03 M |
02/07/2025 | $25.81 | $25.75 (-0.23%) | $25.81 | $25.73 | 4,800 | $497.50 M |
02/06/2025 | $25.73 | $25.99 (1.01%) | $25.99 | $25.73 | 2,523 | $496.40 M |
02/05/2025 | $25.68 | $25.72 (0.16%) | $25.72 | $25.68 | 700 | $498.60 M |
02/04/2025 | $25.89 | $25.90 (0.04%) | $25.90 | $25.73 | 7,925 | $494.56 M |
02/03/2025 | $25.96 | $26.00 (0.15%) | $26.00 | $25.87 | 6,700 | $490.16 M |
01/31/2025 | $25.98 | $26.03 (0.19%) | $26.03 | $25.67 | 1,000 | $495.66 M |
01/30/2025 | $25.66 | $25.87 (0.82%) | $25.87 | $25.59 | 1,148 | $490.53 M |
01/29/2025 | $25.79 | $25.90 (0.43%) | $25.90 | $25.59 | 3,300 | $483.92 M |
01/28/2025 | $25.59 | $25.59 (0%) | $25.59 | $25.59 | 400 | $489.79 M |
01/27/2025 | $25.75 | $25.67 (-0.31%) | $25.75 | $25.67 | 1,845 | $496.76 M |
01/24/2025 | $25.70 | $25.70 (0%) | $25.70 | $25.65 | 3,200 | $490.53 M |
01/23/2025 | $25.68 | $25.61 (-0.27%) | $25.68 | $25.60 | 2,400 | $490.89 M |
01/22/2025 | $25.62 | $25.60 (-0.08%) | $25.70 | $25.60 | 2,300 | $489.06 M |
01/21/2025 | $25.78 | $25.71 (-0.27%) | $25.78 | $25.70 | 900 | $490.53 M |
01/17/2025 | $25.70 | $25.73 (0.12%) | $25.80 | $25.70 | 10,100 | $486.12 M |
01/16/2025 | $25.78 | $25.80 (0.08%) | $25.80 | $25.48 | 2,300 | $487.23 M |
01/15/2025 | $25.48 | $25.80 (1.26%) | $25.80 | $25.48 | 15,300 | $482.09 M |
01/14/2025 | $26.09 | $26.03 (-0.23%) | $26.09 | $26.03 | 2,943 | $474.75 M |
01/13/2025 | $25.87 | $26.09 (0.85%) | $26.09 | $25.87 | 8,911 | $464.11 M |
01/10/2025 | $26.08 | $26.05 (-0.12%) | $26.09 | $25.85 | 3,300 | $466.68 M |
01/08/2025 | $25.93 | $26.12 (0.73%) | $26.12 | $25.86 | 6,300 | $475.49 M |
01/07/2025 | $25.98 | $25.82 (-0.62%) | $25.98 | $25.79 | 8,200 | $478.05 M |
01/06/2025 | $25.98 | $25.95 (-0.12%) | $25.98 | $25.90 | 4,400 | $481.36 M |
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 |