5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Gladstone Investment Corporation 5.00% Notes Due 2026 Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/14/2025 | $24.64 | $24.95 (1.26%) | $24.95 | $24.64 | 505 | $513.09 M |
02/13/2025 | $24.74 | $24.75 (0.04%) | $24.80 | $24.61 | 2,800 | $508.31 M |
02/12/2025 | $24.57 | $24.75 (0.73%) | $24.97 | $24.57 | 253,447 | $488.85 M |
02/11/2025 | $24.61 | $24.69 (0.33%) | $24.69 | $24.60 | 4,342 | $495.09 M |
02/10/2025 | $24.67 | $24.62 (-0.2%) | $24.67 | $24.55 | 4,504 | $496.56 M |
02/07/2025 | $24.55 | $24.63 (0.33%) | $24.67 | $24.55 | 5,734 | $497.50 M |
02/06/2025 | $24.64 | $24.59 (-0.2%) | $24.69 | $24.55 | 15,200 | $496.40 M |
02/05/2025 | $24.58 | $24.56 (-0.08%) | $24.58 | $24.55 | 16,300 | $498.60 M |
02/04/2025 | $24.58 | $24.59 (0.04%) | $24.63 | $24.58 | 6,300 | $494.56 M |
02/03/2025 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 229 | $490.16 M |
01/31/2025 | $24.64 | $24.56 (-0.32%) | $24.64 | $24.56 | 2,031 | $495.66 M |
01/30/2025 | $24.62 | $24.62 (0%) | $24.62 | $24.62 | 700 | $490.53 M |
01/29/2025 | $24.52 | $24.60 (0.33%) | $24.62 | $24.50 | 13,500 | $483.92 M |
01/28/2025 | $24.52 | $24.59 (0.29%) | $24.59 | $24.50 | 5,500 | $489.79 M |
01/27/2025 | $24.53 | $24.60 (0.29%) | $24.60 | $24.53 | 1,833 | $496.76 M |
01/24/2025 | $24.50 | $24.52 (0.08%) | $24.60 | $24.50 | 4,300 | $490.53 M |
01/23/2025 | $24.58 | $24.55 (-0.12%) | $24.58 | $24.52 | 3,300 | $490.89 M |
01/22/2025 | $24.56 | $24.57 (0.04%) | $24.58 | $24.51 | 6,232 | $489.06 M |
01/21/2025 | $24.50 | $24.59 (0.37%) | $24.59 | $24.50 | 9,259 | $490.53 M |
01/17/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | $486.12 M |
01/16/2025 | $24.50 | $24.50 (0%) | $24.55 | $24.50 | 8,400 | $487.23 M |
01/15/2025 | $24.74 | $24.61 (-0.53%) | $24.74 | $24.61 | 25,600 | $482.09 M |
01/14/2025 | $24.70 | $24.80 (0.4%) | $24.80 | $24.70 | 5,231 | $474.75 M |
01/13/2025 | $24.75 | $24.76 (0.04%) | $24.78 | $24.75 | 3,200 | $464.11 M |
01/10/2025 | $24.79 | $24.73 (-0.24%) | $24.79 | $24.73 | 2,800 | $466.68 M |
01/08/2025 | $24.73 | $24.78 (0.2%) | $24.78 | $24.71 | 11,407 | $475.49 M |
01/07/2025 | $24.69 | $24.72 (0.12%) | $24.75 | $24.69 | 10,400 | $478.05 M |
01/06/2025 | $24.69 | $24.68 (-0.04%) | $24.70 | $24.68 | 3,800 | $481.36 M |
01/03/2025 | $24.65 | $24.69 (0.16%) | $24.74 | $24.65 | 3,000 | $487.96 M |
01/02/2025 | $24.65 | $24.65 (0%) | $24.73 | $24.65 | 11,000 | $485.76 M |
12/31/2024 | $24.74 | $24.87 (0.53%) | $24.89 | $24.60 | 43,000 | $486.12 M |
12/30/2024 | $24.60 | $24.69 (0.37%) | $24.69 | $24.58 | 11,500 | $486.12 M |
12/27/2024 | $24.60 | $24.60 (0%) | $24.69 | $24.60 | 4,600 | $482.82 M |
12/26/2024 | $24.60 | $24.68 (0.33%) | $24.68 | $24.60 | 4,743 | $481.72 M |
12/24/2024 | $24.60 | $24.68 (0.33%) | $24.68 | $24.60 | 1,900 | $481.36 M |
12/23/2024 | $24.61 | $24.63 (0.08%) | $24.68 | $24.60 | 1,901 | $481.72 M |
12/20/2024 | $24.60 | $24.67 (0.28%) | $24.67 | $24.60 | 1,100 | $493.83 M |
12/19/2024 | $24.53 | $24.68 (0.61%) | $24.68 | $24.53 | 5,700 | $479.89 M |
12/18/2024 | $24.64 | $24.68 (0.16%) | $24.68 | $24.55 | 1,330 | $474.02 M |
12/17/2024 | $24.55 | $24.64 (0.37%) | $24.64 | $24.55 | 18,200 | $482.09 M |
12/16/2024 | $24.53 | $24.58 (0.2%) | $24.58 | $24.53 | 1,611 | $485.76 M |
12/13/2024 | $24.53 | $24.55 (0.08%) | $24.60 | $24.53 | 10,404 | $497.13 M |
12/12/2024 | $24.55 | $24.53 (-0.08%) | $24.68 | $24.53 | 8,300 | $498.60 M |
12/11/2024 | $24.55 | $24.54 (-0.04%) | $24.55 | $24.50 | 445,600 | $505.94 M |
12/10/2024 | $24.60 | $24.55 (-0.2%) | $24.61 | $24.50 | 58,231 | $506.67 M |
12/09/2024 | $24.62 | $24.62 (0%) | $24.62 | $24.62 | 2,000 | $506.67 M |
12/06/2024 | $24.59 | $24.68 (0.37%) | $24.70 | $24.59 | 3,200 | $503.74 M |
12/05/2024 | $24.59 | $24.59 (0%) | $24.66 | $24.59 | 1,400 | $499.70 M |
12/04/2024 | $24.63 | $24.70 (0.28%) | $24.70 | $24.63 | 800 | $501.17 M |
12/03/2024 | $24.74 | $24.70 (-0.16%) | $24.74 | $24.70 | 600 | $499.70 M |
12/02/2024 | $24.58 | $24.66 (0.33%) | $24.66 | $24.56 | 1,526 | $504.47 M |
11/29/2024 | $24.50 | $24.66 (0.65%) | $24.66 | $24.50 | 4,002 | $501.17 M |
11/27/2024 | $24.54 | $24.57 (0.12%) | $24.57 | $24.50 | 1,938 | $496.03 M |
11/26/2024 | $24.54 | $24.50 (-0.16%) | $24.55 | $24.50 | 3,800 | $491.26 M |
11/25/2024 | $24.60 | $24.55 (-0.2%) | $24.60 | $24.54 | 2,700 | $488.33 M |
11/22/2024 | $24.61 | $24.55 (-0.24%) | $24.62 | $24.55 | 6,841 | $490.53 M |
11/21/2024 | $24.62 | $24.50 (-0.49%) | $24.62 | $24.47 | 2,200 | $495.30 M |
11/20/2024 | $24.45 | $24.50 (0.2%) | $24.50 | $24.45 | 10,844 | $494.56 M |
11/19/2024 | $24.45 | $24.45 (0%) | $24.47 | $24.45 | 3,000 | $502.63 M |
11/18/2024 | $24.45 | $24.40 (-0.2%) | $24.57 | $24.32 | 24,900 | $505.20 M |
11/15/2024 | $24.45 | $24.40 (-0.2%) | $24.45 | $24.40 | 5,200 | $509.24 M |
11/14/2024 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 2,200 | $501.53 M |