-
5 DAY PERFORMANCE
-0.20% -
1 MONTH PERFORMANCE
-0.65% -
3 MONTH PERFORMANCE
+0.41% -
6 MONTH PERFORMANCE
+1.67% -
YEAR-TO-DATE PERFORMANCE
+1.62% -
1 YEAR PERFORMANCE
+4.72%
Gladstone Investment Corporation 5.00% Notes Due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $24.45 | $24.40 (-0.2%) | $24.57 | $24.32 | 24,890 | $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 |
| 11/13/2024 | $24.54 | $24.45 (-0.37%) | $24.54 | $24.45 | 1,100 | $502.63 M |
| 11/12/2024 | $24.54 | $24.54 (0%) | $24.54 | $24.54 | 236 | $496.40 M |
| 11/11/2024 | $24.54 | $24.54 (0%) | $24.54 | $24.54 | 224 | $496.03 M |
| 11/08/2024 | $24.50 | $24.55 (0.2%) | $24.61 | $24.45 | 13,635 | $491.26 M |
| 11/07/2024 | $24.45 | $24.56 (0.45%) | $24.60 | $24.45 | 3,000 | $506.30 M |
| 11/06/2024 | $24.54 | $24.50 (-0.16%) | $24.54 | $24.50 | 1,122 | $499.33 M |
| 11/05/2024 | $24.45 | $24.53 (0.33%) | $24.53 | $24.45 | 4,200 | $491.63 M |
| 11/04/2024 | $24.55 | $24.50 (-0.2%) | $24.55 | $24.46 | 3,836 | $483.19 M |
| 11/01/2024 | $24.51 | $24.61 (0.41%) | $24.61 | $24.40 | 6,100 | $494.93 M |
| 10/31/2024 | $24.71 | $24.40 (-1.25%) | $24.71 | $24.25 | 32,500 | $500.43 M |
| 10/30/2024 | $24.61 | $24.50 (-0.45%) | $24.61 | $24.47 | 2,221 | $504.84 M |
| 10/29/2024 | $24.46 | $24.64 (0.74%) | $24.64 | $24.41 | 4,400 | $503.37 M |
| 10/28/2024 | $24.65 | $24.51 (-0.57%) | $24.65 | $24.40 | 5,235 | $513.27 M |
| 10/25/2024 | $24.55 | $24.43 (-0.49%) | $24.55 | $24.40 | 4,400 | $514.74 M |
| 10/24/2024 | $24.54 | $24.55 (0.04%) | $24.55 | $24.54 | 309 | $516.58 M |
| 10/23/2024 | $24.42 | $24.58 (0.66%) | $24.59 | $24.40 | 15,815 | $510.71 M |
| 10/22/2024 | $24.50 | $24.52 (0.08%) | $24.54 | $24.50 | 15,920 | $512.54 M |
| 10/21/2024 | $24.44 | $24.50 (0.25%) | $24.57 | $24.41 | 3,828 | $520.25 M |
| 10/18/2024 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 0 | $521.71 M |
| 10/17/2024 | $24.64 | $24.56 (-0.32%) | $24.65 | $24.48 | 2,811 | $520.61 M |
| 10/16/2024 | $24.65 | $24.63 (-0.08%) | $24.65 | $24.42 | 4,642 | $520.25 M |
| 10/15/2024 | $24.62 | $24.45 (-0.69%) | $24.62 | $24.45 | 24,500 | $518.04 M |
| 10/14/2024 | $24.75 | $24.73 (-0.08%) | $24.75 | $24.73 | 628 | $511.81 M |
| 10/11/2024 | $24.71 | $24.70 (-0.04%) | $24.75 | $24.65 | 8,500 | $501.90 M |
| 10/10/2024 | $24.65 | $24.65 (0%) | $24.69 | $24.65 | 4,600 | $497.13 M |
| 10/09/2024 | $24.98 | $24.73 (-1%) | $24.98 | $24.65 | 6,215 | $498.60 M |
| 10/08/2024 | $24.68 | $24.91 (0.93%) | $24.91 | $24.67 | 4,800 | $493.10 M |
| 10/07/2024 | $24.67 | $24.76 (0.36%) | $24.76 | $24.65 | 5,700 | $491.26 M |
| 10/04/2024 | $24.78 | $24.86 (0.32%) | $24.98 | $24.78 | 1,917 | $508.87 M |
| 10/03/2024 | $24.75 | $24.90 (0.61%) | $24.90 | $24.75 | 510 | $543.36 M |
| 10/02/2024 | $24.79 | $24.70 (-0.36%) | $24.99 | $24.70 | 4,216 | $532.35 M |
| 10/01/2024 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 15,950 | $537.49 M |
| 09/30/2024 | $24.75 | $24.65 (-0.4%) | $25.00 | $24.65 | 11,200 | $530.15 M |
| 09/27/2024 | $24.85 | $24.89 (0.16%) | $25.00 | $24.70 | 3,500 | $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 | 8,103 | $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 |