5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.44%
3 MONTH PERFORMANCE
+0.04%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
-0.08%
1 YEAR PERFORMANCE
+2.64%
Gladstone Investment Corporation 5.00% Notes Due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $24.95 | $25.01 (0.23%) | $25.01 | $24.86 | 2.88 K | $521.64 M |
| 07/21/2025 | $24.85 | $25.00 (0.6%) | $25.00 | $24.85 | 1.03 K | $512.46 M |
| 07/18/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 900 | $517.97 M |
| 07/17/2025 | $24.80 | $24.80 (0%) | $24.84 | $24.80 | 2.70 K | $523.84 M |
| 07/16/2025 | $24.82 | $24.80 (-0.08%) | $24.82 | $24.80 | 2.40 K | $522.37 M |
| 07/15/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 1.13 K | $517.97 M |
| 07/14/2025 | $25.00 | $25.07 (0.28%) | $25.07 | $25.00 | 1.85 K | $518.70 M |
| 07/11/2025 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 200 | $517.97 M |
| 07/10/2025 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 0 | $519.07 M |
| 07/09/2025 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 410 | $518.33 M |
| 07/08/2025 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 700 | $517.60 M |
| 07/07/2025 | $25.00 | $25.00 (0%) | $25.04 | $25.00 | 1.20 K | $521.64 M |
| 07/03/2025 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 0 | $526.05 M |
| 07/02/2025 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 0 | $523.11 M |
| 07/01/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.06 | 622 | $520.17 M |
| 06/30/2025 | $25.00 | $24.91 (-0.36%) | $25.12 | $24.91 | 54.24 K | $524.21 M |
| 06/27/2025 | $24.95 | $24.98 (0.12%) | $24.99 | $24.95 | 2.14 K | $517.23 M |
| 06/26/2025 | $24.95 | $25.00 (0.2%) | $25.00 | $24.95 | 3.90 K | $518.33 M |
| 06/25/2025 | $24.97 | $24.93 (-0.16%) | $24.97 | $24.93 | 2.50 K | $515.40 M |
| 06/24/2025 | $24.92 | $25.00 (0.32%) | $25.00 | $24.92 | 1.93 K | $512.46 M |
| 06/23/2025 | $24.90 | $24.96 (0.24%) | $24.96 | $24.90 | 537 | $513.93 M |
| 06/20/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 200 | $516.86 M |
| 06/18/2025 | $24.90 | $24.90 (0%) | $24.91 | $24.90 | 2.64 K | $516.50 M |
| 06/17/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 1.20 K | $516.13 M |
| 06/16/2025 | $24.90 | $24.90 (0%) | $24.95 | $24.90 | 1.31 K | $519.80 M |
| 06/13/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 747 | $519.07 M |
| 06/12/2025 | $24.90 | $24.90 (0%) | $24.91 | $24.90 | 1.90 K | $522.37 M |
| 06/11/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 1.41 K | $510.62 M |
| 06/10/2025 | $24.90 | $24.90 (0%) | $24.94 | $24.90 | 2.01 K | $513.56 M |
| 06/09/2025 | $24.92 | $24.90 (-0.08%) | $24.92 | $24.90 | 1.60 K | $513.56 M |
| 06/06/2025 | $24.85 | $24.92 (0.28%) | $25.00 | $24.85 | 1.20 K | $510.99 M |
| 06/05/2025 | $24.96 | $24.85 (-0.44%) | $24.96 | $24.85 | 1.01 K | $517.97 M |
| 06/04/2025 | $24.83 | $24.89 (0.24%) | $24.89 | $24.83 | 1.14 K | $528.62 M |
| 06/03/2025 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 0 | $558.01 M |
| 06/02/2025 | $24.75 | $24.83 (0.32%) | $24.85 | $24.75 | 6.50 K | $560.58 M |
| 05/30/2025 | $24.85 | $24.57 (-1.13%) | $24.88 | $24.57 | 43.60 K | $552.87 M |
| 05/29/2025 | $24.83 | $24.81 (-0.08%) | $24.83 | $24.81 | 1.90 K | $555.44 M |
| 05/28/2025 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 15.95 K | $547.35 M |
| 05/27/2025 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 644 | $548.46 M |
| 05/23/2025 | $24.81 | $24.93 (0.48%) | $24.93 | $24.81 | 1.14 K | $539.27 M |
| 05/22/2025 | $24.90 | $24.94 (0.16%) | $24.94 | $24.80 | 1.14 K | $537.07 M |
| 05/21/2025 | $24.83 | $24.90 (0.28%) | $24.90 | $24.75 | 1.82 K | $538.54 M |
| 05/20/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.80 | 1.93 K | $548.46 M |
| 05/19/2025 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 1.10 K | $547.72 M |
| 05/16/2025 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 645 | $540.01 M |
| 05/15/2025 | $24.79 | $24.82 (0.12%) | $24.82 | $24.77 | 500 | $532.29 M |
| 05/14/2025 | $24.76 | $24.85 (0.36%) | $24.85 | $24.76 | 900 | $525.31 M |
| 05/13/2025 | $24.77 | $24.90 (0.52%) | $24.95 | $24.75 | 2.60 K | $516.13 M |
| 05/12/2025 | $24.75 | $24.97 (0.89%) | $24.97 | $24.70 | 5.11 K | $515.76 M |
| 05/09/2025 | $24.72 | $24.95 (0.93%) | $24.95 | $24.72 | 800 | $505.11 M |
| 05/08/2025 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 400 | $504.37 M |
| 05/07/2025 | $24.72 | $24.85 (0.53%) | $24.85 | $24.72 | 715 | $505.84 M |
| 05/06/2025 | $24.65 | $24.73 (0.32%) | $24.73 | $24.65 | 1.40 K | $507.68 M |
| 05/05/2025 | $24.84 | $24.84 (0%) | $24.84 | $24.84 | 500 | $505.84 M |
| 05/02/2025 | $24.82 | $24.82 (0%) | $24.85 | $24.82 | 700 | $513.93 M |
| 05/01/2025 | $24.80 | $24.94 (0.56%) | $24.94 | $24.75 | 16.74 K | $500.33 M |
| 04/30/2025 | $24.80 | $25.00 (0.81%) | $25.00 | $24.80 | 6.70 K | $505.11 M |
| 04/29/2025 | $24.67 | $24.71 (0.16%) | $24.80 | $24.67 | 5.31 K | $510.62 M |
| 04/28/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 411 | $512.46 M |
| 04/25/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 800 | $513.19 M |
| 04/24/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 800 | $510.25 M |
| 04/23/2025 | $24.74 | $24.84 (0.4%) | $24.86 | $24.67 | 3.50 K | $500.70 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.
