-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
+2.22% -
3 MONTH PERFORMANCE
+3.19% -
6 MONTH PERFORMANCE
+2.77% -
YEAR-TO-DATE PERFORMANCE
+3.67% -
1 YEAR PERFORMANCE
+5.91%
Gladstone Investment Corporation 5.00% Notes Due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.85 | $24.89 (0.16%) | $25.00 | $24.70 | 3,487 | $523.55 M |
| 09/26/2024 | $24.73 | $24.85 (0.49%) | $24.85 | $24.67 | 944 | $518.41 M |
| 09/25/2024 | $24.79 | $24.78 (-0.04%) | $24.79 | $24.70 | 1,900 | $513.64 M |
| 09/24/2024 | $24.85 | $24.78 (-0.28%) | $24.85 | $24.48 | 5,800 | $507.04 M |
| 09/23/2024 | $24.86 | $24.80 (-0.24%) | $25.00 | $24.69 | 7,500 | $503.00 M |
| 09/20/2024 | $25.05 | $24.99 (-0.24%) | $25.05 | $24.98 | 3,407 | $494.20 M |
| 09/19/2024 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 800 | $500.07 M |
| 09/18/2024 | $24.89 | $25.28 (1.57%) | $25.28 | $24.89 | 4,512 | $493.46 M |
| 09/17/2024 | $24.80 | $24.86 (0.24%) | $24.89 | $24.80 | 3,700 | $476.95 M |
| 09/16/2024 | $24.88 | $24.89 (0.04%) | $24.89 | $24.87 | 3,647 | $479.15 M |
| 09/13/2024 | $24.65 | $24.83 (0.73%) | $24.83 | $24.58 | 8,227 | $472.55 M |
| 09/12/2024 | $24.63 | $24.64 (0.04%) | $24.65 | $24.63 | 2,000 | $465.95 M |
| 09/11/2024 | $24.61 | $24.58 (-0.12%) | $24.61 | $24.58 | 1,137 | $463.38 M |
| 09/10/2024 | $24.63 | $24.64 (0.04%) | $24.64 | $24.50 | 1,900 | $461.54 M |
| 09/09/2024 | $24.52 | $24.60 (0.33%) | $24.60 | $24.44 | 2,308 | $458.98 M |
| 09/06/2024 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 400 | $458.98 M |
| 09/05/2024 | $24.55 | $24.60 (0.2%) | $24.60 | $24.30 | 2,100 | $464.85 M |
| 09/04/2024 | $24.62 | $24.49 (-0.53%) | $24.62 | $24.49 | 744 | $471.08 M |
| 09/03/2024 | $24.54 | $24.48 (-0.24%) | $24.56 | $24.48 | 403 | $473.65 M |
| 08/30/2024 | $24.46 | $24.37 (-0.37%) | $24.50 | $24.37 | 6,200 | $473.65 M |
| 08/29/2024 | $24.33 | $24.39 (0.25%) | $24.39 | $24.20 | 2,700 | $470.72 M |
| 08/28/2024 | $24.49 | $24.35 (-0.57%) | $24.49 | $24.20 | 2,500 | $468.88 M |
| 08/27/2024 | $24.16 | $24.45 (1.2%) | $24.45 | $24.16 | 1,000 | $470.72 M |
| 08/26/2024 | $24.36 | $24.35 (-0.04%) | $24.36 | $24.35 | 1,405 | $468.88 M |
| 08/23/2024 | $24.30 | $24.45 (0.62%) | $24.45 | $24.30 | 2,317 | $471.82 M |
| 08/22/2024 | $24.30 | $24.19 (-0.45%) | $24.30 | $24.19 | 2,221 | $474.75 M |
| 08/21/2024 | $24.30 | $24.30 (0%) | $24.30 | $24.30 | 629 | $488.33 M |
| 08/20/2024 | $24.30 | $24.30 (0%) | $24.30 | $24.28 | 1,800 | $493.10 M |
| 08/19/2024 | $24.30 | $24.30 (0%) | $24.30 | $24.30 | 1,948 | $490.53 M |
| 08/16/2024 | $24.30 | $24.30 (0%) | $24.30 | $24.30 | 100 | $490.53 M |
| 08/15/2024 | $24.37 | $24.30 (-0.29%) | $24.37 | $24.15 | 3,700 | $483.19 M |
| 08/14/2024 | $24.26 | $24.26 (0%) | $24.26 | $24.26 | 700 | $474.02 M |
| 08/13/2024 | $24.26 | $24.26 (0%) | $24.26 | $24.26 | 200 | $473.65 M |
| 08/12/2024 | $24.23 | $24.25 (0.08%) | $24.27 | $24.23 | 712 | $476.22 M |
| 08/09/2024 | $24.15 | $24.27 (0.5%) | $24.27 | $24.15 | 1,334 | $473.28 M |
| 08/08/2024 | $24.27 | $24.27 (0%) | $24.27 | $24.20 | 5,712 | $467.05 M |
| 08/07/2024 | $24.27 | $24.27 (0%) | $24.27 | $24.27 | 600 | $462.64 M |
| 08/06/2024 | $24.37 | $24.26 (-0.45%) | $24.37 | $24.26 | 3,500 | $460.81 M |
| 08/05/2024 | $24.17 | $24.37 (0.83%) | $24.37 | $24.17 | 1,431 | $483.92 M |
| 08/02/2024 | $24.31 | $24.27 (-0.16%) | $24.35 | $24.27 | 5,731 | $503.74 M |
| 08/01/2024 | $24.15 | $24.28 (0.54%) | $24.28 | $24.15 | 3,100 | $504.53 M |
| 07/31/2024 | $24.05 | $24.14 (0.37%) | $24.18 | $24.05 | 4,703 | $506.33 M |
| 07/30/2024 | $24.06 | $24.24 (0.75%) | $24.24 | $24.05 | 1,340 | $511.03 M |
| 07/29/2024 | $24.20 | $24.05 (-0.62%) | $24.22 | $24.05 | 5,500 | $506.69 M |
| 07/26/2024 | $24.20 | $24.22 (0.08%) | $24.25 | $24.20 | 2,626 | $510.67 M |
| 07/25/2024 | $24.12 | $24.16 (0.17%) | $24.16 | $24.08 | 1,300 | $504.89 M |
| 07/24/2024 | $24.10 | $24.14 (0.17%) | $24.17 | $24.08 | 4,301 | $502.00 M |
| 07/23/2024 | $24.28 | $24.21 (-0.29%) | $24.28 | $24.12 | 800 | $504.89 M |
| 07/22/2024 | $24.08 | $24.31 (0.96%) | $24.31 | $24.08 | 3,000 | $508.14 M |
| 07/19/2024 | $24.08 | $24.18 (0.42%) | $24.18 | $24.08 | 2,642 | $505.61 M |
| 07/18/2024 | $24.35 | $24.25 (-0.41%) | $24.35 | $24.18 | 1,500 | $509.22 M |
| 07/17/2024 | $24.20 | $24.44 (0.99%) | $24.44 | $24.20 | 900 | $512.83 M |
| 07/16/2024 | $24.16 | $24.16 (0%) | $24.16 | $24.16 | 600 | $513.92 M |
| 07/15/2024 | $24.18 | $24.20 (0.08%) | $24.25 | $24.16 | 1,230 | $512.47 M |
| 07/12/2024 | $24.33 | $24.30 (-0.12%) | $24.49 | $24.30 | 2,547 | $515.00 M |
| 07/11/2024 | $24.26 | $24.26 (0%) | $24.26 | $24.26 | 500 | $507.78 M |
| 07/10/2024 | $24.26 | $24.26 (0%) | $24.26 | $24.26 | 640 | $508.86 M |
| 07/09/2024 | $24.25 | $24.25 (0%) | $24.33 | $24.24 | 3,401 | $502.72 M |
| 07/08/2024 | $24.22 | $24.36 (0.58%) | $24.36 | $24.22 | 3,445 | $507.78 M |
| 07/05/2024 | $24.95 | $24.39 (-2.24%) | $24.95 | $24.39 | 6,235 | $507.42 M |
| 07/03/2024 | $24.13 | $24.56 (1.78%) | $24.61 | $24.10 | 24,223 | $510.67 M |
| 07/02/2024 | $24.28 | $24.13 (-0.62%) | $24.29 | $24.10 | 1,727 | $505.25 M |
| 07/01/2024 | $24.12 | $24.20 (0.33%) | $24.21 | $24.12 | 1,517 | $507.78 M |
| 06/28/2024 | $24.23 | $24.12 (-0.45%) | $24.23 | $24.10 | 6,047 | $504.89 M |