5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
+1.96%
3 MONTH PERFORMANCE
-2.14%
6 MONTH PERFORMANCE
-2.97%
YEAR-TO-DATE PERFORMANCE
-3.26%
1 YEAR PERFORMANCE
-0.52%
Gladstone Investment Corporation 4.875% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $22.94 | $22.94 (0%) | $22.94 | $22.88 | 5.10 K | $540.01 M |
| 05/15/2025 | $22.94 | $22.94 (0%) | $22.94 | $22.94 | 800 | $532.29 M |
| 05/14/2025 | $22.79 | $22.92 (0.57%) | $22.92 | $22.79 | 341 | $525.31 M |
| 05/13/2025 | $22.95 | $22.97 (0.09%) | $22.97 | $22.95 | 2.20 K | $516.13 M |
| 05/12/2025 | $22.89 | $22.97 (0.35%) | $22.97 | $22.77 | 900 | $515.76 M |
| 05/09/2025 | $22.86 | $22.90 (0.17%) | $22.90 | $22.81 | 2.02 K | $505.01 M |
| 05/08/2025 | $22.86 | $22.87 (0.04%) | $22.87 | $22.86 | 1.72 K | $504.27 M |
| 05/07/2025 | $22.85 | $22.85 (0%) | $22.85 | $22.85 | 0 | $505.74 M |
| 05/06/2025 | $22.92 | $22.85 (-0.31%) | $22.94 | $22.85 | 4.21 K | $507.58 M |
| 05/05/2025 | $22.83 | $22.91 (0.35%) | $22.98 | $22.71 | 3.65 K | $505.74 M |
| 05/02/2025 | $22.80 | $22.81 (0.04%) | $22.81 | $22.71 | 3.35 K | $513.82 M |
| 05/01/2025 | $22.78 | $22.71 (-0.31%) | $22.78 | $22.71 | 2.03 K | $500.23 M |
| 04/30/2025 | $22.74 | $22.76 (0.09%) | $22.76 | $22.72 | 3.50 K | $505.01 M |
| 04/29/2025 | $22.68 | $22.72 (0.18%) | $22.72 | $22.68 | 1.93 K | $510.52 M |
| 04/28/2025 | $22.68 | $22.69 (0.04%) | $22.70 | $22.60 | 2.10 K | $512.35 M |
| 04/25/2025 | $22.63 | $22.68 (0.22%) | $22.68 | $22.63 | 800 | $513.09 M |
| 04/24/2025 | $22.69 | $22.65 (-0.18%) | $22.75 | $22.58 | 11.83 K | $510.15 M |
| 04/23/2025 | $22.58 | $22.59 (0.04%) | $22.64 | $22.58 | 2.10 K | $500.60 M |
| 04/22/2025 | $22.43 | $22.53 (0.45%) | $22.58 | $22.36 | 7.70 K | $493.62 M |
| 04/21/2025 | $22.36 | $22.43 (0.31%) | $22.43 | $22.30 | 3.50 K | $497.66 M |
| 04/17/2025 | $22.34 | $22.44 (0.45%) | $22.44 | $22.34 | 4.93 K | $510.15 M |
| 04/16/2025 | $22.26 | $22.35 (0.4%) | $22.46 | $22.21 | 10.65 K | $502.80 M |
| 04/15/2025 | $22.40 | $22.39 (-0.04%) | $22.40 | $22.25 | 16.50 K | $503.54 M |
| 04/14/2025 | $22.40 | $22.56 (0.71%) | $22.63 | $22.40 | 4.10 K | $494.36 M |
| 04/11/2025 | $22.40 | $22.38 (-0.09%) | $22.59 | $22.30 | 28.44 K | $486.64 M |
| 04/10/2025 | $22.64 | $22.64 (0%) | $22.86 | $22.40 | 31.00 K | $466.44 M |
| 04/09/2025 | $22.63 | $22.78 (0.66%) | $22.90 | $22.50 | 24.60 K | $479.67 M |
| 04/08/2025 | $23.01 | $23.04 (0.13%) | $23.05 | $22.82 | 3.80 K | $432.29 M |
| 04/07/2025 | $22.96 | $22.80 (-0.7%) | $23.00 | $22.80 | 3.24 K | $437.06 M |
| 04/04/2025 | $23.17 | $22.96 (-0.91%) | $23.17 | $22.96 | 3.61 K | $455.79 M |
| 04/03/2025 | $23.28 | $23.27 (-0.04%) | $23.41 | $23.27 | 1.70 K | $488.48 M |
| 04/02/2025 | $23.21 | $23.29 (0.34%) | $23.40 | $23.21 | 1.10 K | $496.93 M |
| 04/01/2025 | $23.31 | $23.40 (0.39%) | $23.40 | $23.31 | 904 | $494.36 M |
| 03/31/2025 | $23.37 | $23.22 (-0.64%) | $23.40 | $23.21 | 10.20 K | $490.68 M |
| 03/28/2025 | $23.38 | $23.37 (-0.04%) | $23.38 | $23.37 | 528 | $499.50 M |
| 03/27/2025 | $23.27 | $23.35 (0.34%) | $23.35 | $23.27 | 400 | $500.23 M |
| 03/26/2025 | $23.39 | $23.39 (0%) | $23.39 | $23.39 | 400 | $497.30 M |
| 03/25/2025 | $23.35 | $23.40 (0.21%) | $23.40 | $23.35 | 1.24 K | $500.60 M |
| 03/24/2025 | $23.34 | $23.33 (-0.04%) | $23.36 | $23.33 | 3.02 K | $495.09 M |
| 03/21/2025 | $23.31 | $23.32 (0.04%) | $23.32 | $23.27 | 1.54 K | $492.15 M |
| 03/20/2025 | $23.10 | $23.32 (0.95%) | $23.32 | $23.10 | 1.40 K | $498.40 M |
| 03/19/2025 | $23.29 | $23.29 (0%) | $23.30 | $23.22 | 600 | $495.46 M |
| 03/18/2025 | $23.13 | $23.29 (0.69%) | $23.31 | $23.13 | 3.15 K | $498.76 M |
| 03/17/2025 | $23.17 | $23.22 (0.22%) | $23.22 | $23.12 | 1.05 K | $495.09 M |
| 03/14/2025 | $23.20 | $23.20 (0%) | $23.20 | $23.20 | 2.62 K | $484.44 M |
| 03/13/2025 | $23.12 | $23.18 (0.26%) | $23.22 | $23.08 | 5.55 K | $480.40 M |
| 03/12/2025 | $23.01 | $23.12 (0.48%) | $23.13 | $23.01 | 4.10 K | $485.18 M |
| 03/11/2025 | $23.13 | $23.14 (0.04%) | $23.14 | $22.95 | 6.90 K | $480.40 M |
| 03/10/2025 | $22.96 | $23.04 (0.35%) | $23.04 | $22.93 | 3.30 K | $493.26 M |
| 03/07/2025 | $23.08 | $23.05 (-0.13%) | $23.21 | $22.90 | 5.50 K | $495.83 M |
| 03/06/2025 | $23.07 | $23.08 (0.04%) | $23.14 | $22.94 | 6.11 K | $488.48 M |
| 03/05/2025 | $23.06 | $23.17 (0.48%) | $23.19 | $23.06 | 2.53 K | $491.79 M |
| 03/04/2025 | $23.25 | $23.15 (-0.43%) | $23.26 | $23.07 | 9.80 K | $495.46 M |
| 03/03/2025 | $23.25 | $23.22 (-0.13%) | $23.30 | $23.22 | 3.62 K | $502.80 M |
| 02/28/2025 | $23.40 | $23.20 (-0.85%) | $23.40 | $23.20 | 40.75 K | $508.68 M |
| 02/27/2025 | $23.48 | $23.48 (0%) | $23.48 | $23.48 | 300 | $500.23 M |
| 02/26/2025 | $23.45 | $23.48 (0.13%) | $23.48 | $23.44 | 3.40 K | $497.66 M |
| 02/25/2025 | $23.39 | $23.45 (0.26%) | $23.45 | $23.33 | 1.60 K | $501.70 M |
| 02/24/2025 | $23.34 | $23.40 (0.26%) | $23.40 | $23.30 | 10.20 K | $498.76 M |
| 02/21/2025 | $23.31 | $23.31 (0%) | $23.31 | $23.31 | 334 | $500.60 M |
| 02/20/2025 | $23.34 | $23.34 (0%) | $23.34 | $23.34 | 0 | $505.74 M |
| 02/19/2025 | $23.34 | $23.34 (0%) | $23.34 | $23.26 | 1.50 K | $506.84 M |
| 02/18/2025 | $23.36 | $23.33 (-0.13%) | $23.36 | $23.24 | 14.20 K | $511.99 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.
