-
5 DAY PERFORMANCE
-0.33% -
1 MONTH PERFORMANCE
+4.07% -
3 MONTH PERFORMANCE
+5.71% -
6 MONTH PERFORMANCE
+4.65% -
YEAR-TO-DATE PERFORMANCE
+2.86% -
1 YEAR PERFORMANCE
+8.23%
Gladstone Investment Corporation 4.875% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.05 | $24.01 (-0.17%) | $24.07 | $24.01 | 778 | $523.55 M |
| 09/26/2024 | $23.98 | $23.98 (0%) | $23.98 | $23.98 | 300 | $518.41 M |
| 09/25/2024 | $23.94 | $23.90 (-0.17%) | $23.94 | $23.90 | 1,500 | $513.64 M |
| 09/24/2024 | $23.92 | $24.00 (0.33%) | $24.02 | $23.90 | 2,645 | $507.04 M |
| 09/23/2024 | $24.16 | $24.14 (-0.08%) | $24.16 | $24.14 | 800 | $503.00 M |
| 09/20/2024 | $23.95 | $24.08 (0.54%) | $24.08 | $23.90 | 4,000 | $494.20 M |
| 09/19/2024 | $23.98 | $24.01 (0.13%) | $24.02 | $23.95 | 2,214 | $500.07 M |
| 09/18/2024 | $24.00 | $23.90 (-0.42%) | $24.01 | $23.90 | 1,200 | $493.46 M |
| 09/17/2024 | $23.98 | $23.99 (0.04%) | $24.02 | $23.97 | 6,198 | $476.95 M |
| 09/16/2024 | $23.75 | $23.88 (0.55%) | $23.88 | $23.75 | 4,900 | $479.15 M |
| 09/13/2024 | $23.75 | $23.74 (-0.04%) | $23.95 | $23.70 | 19,232 | $472.55 M |
| 09/12/2024 | $23.63 | $23.76 (0.55%) | $23.77 | $23.61 | 3,500 | $465.95 M |
| 09/11/2024 | $23.35 | $23.77 (1.8%) | $23.77 | $23.34 | 3,600 | $463.38 M |
| 09/10/2024 | $23.20 | $23.31 (0.47%) | $23.31 | $23.17 | 1,000 | $461.54 M |
| 09/09/2024 | $23.17 | $23.20 (0.13%) | $23.20 | $23.08 | 1,818 | $458.98 M |
| 09/06/2024 | $23.16 | $23.16 (0%) | $23.16 | $23.15 | 1,218 | $458.98 M |
| 09/05/2024 | $23.14 | $23.14 (0%) | $23.14 | $23.14 | 314 | $464.85 M |
| 09/04/2024 | $23.12 | $23.00 (-0.52%) | $23.14 | $23.00 | 1,317 | $471.08 M |
| 09/03/2024 | $22.92 | $22.95 (0.13%) | $23.06 | $22.84 | 19,400 | $473.65 M |
| 08/30/2024 | $22.91 | $22.92 (0.04%) | $23.05 | $22.91 | 5,023 | $473.65 M |
| 08/29/2024 | $22.91 | $22.96 (0.22%) | $23.02 | $22.91 | 1,900 | $470.72 M |
| 08/28/2024 | $23.10 | $23.12 (0.09%) | $23.14 | $22.95 | 4,536 | $468.88 M |
| 08/27/2024 | $22.80 | $23.09 (1.27%) | $23.12 | $22.80 | 3,720 | $470.72 M |
| 08/26/2024 | $22.81 | $22.97 (0.7%) | $22.97 | $22.81 | 505 | $468.88 M |
| 08/23/2024 | $22.91 | $22.99 (0.35%) | $22.99 | $22.91 | 1,919 | $471.82 M |
| 08/22/2024 | $22.78 | $22.80 (0.09%) | $22.80 | $22.78 | 800 | $474.75 M |
| 08/21/2024 | $22.87 | $22.80 (-0.31%) | $22.89 | $22.72 | 2,919 | $488.33 M |
| 08/20/2024 | $22.85 | $22.89 (0.18%) | $22.89 | $22.82 | 2,642 | $493.10 M |
| 08/19/2024 | $23.07 | $22.91 (-0.69%) | $23.07 | $22.85 | 2,805 | $490.53 M |
| 08/16/2024 | $23.01 | $23.01 (0%) | $23.01 | $23.01 | 1,100 | $490.53 M |
| 08/15/2024 | $23.00 | $23.00 (0%) | $23.02 | $23.00 | 3,100 | $483.19 M |
| 08/14/2024 | $22.85 | $22.90 (0.22%) | $23.00 | $22.85 | 3,100 | $474.02 M |
| 08/13/2024 | $22.95 | $22.80 (-0.65%) | $22.95 | $22.80 | 1,511 | $473.65 M |
| 08/12/2024 | $22.95 | $22.95 (0%) | $22.95 | $22.95 | 1,415 | $476.22 M |
| 08/09/2024 | $22.95 | $22.86 (-0.39%) | $22.95 | $22.80 | 6,600 | $473.28 M |
| 08/08/2024 | $22.81 | $22.81 (0%) | $22.81 | $22.81 | 411 | $467.05 M |
| 08/07/2024 | $23.05 | $23.01 (-0.17%) | $23.05 | $23.00 | 3,240 | $462.64 M |
| 08/06/2024 | $23.14 | $23.10 (-0.17%) | $23.15 | $23.10 | 1,033 | $460.81 M |
| 08/05/2024 | $23.08 | $23.13 (0.22%) | $23.15 | $23.04 | 6,305 | $483.92 M |
| 08/02/2024 | $23.03 | $23.09 (0.26%) | $23.09 | $22.92 | 11,100 | $503.74 M |
| 08/01/2024 | $22.79 | $23.05 (1.14%) | $23.08 | $22.79 | 8,800 | $504.53 M |
| 07/31/2024 | $22.80 | $22.92 (0.53%) | $22.92 | $22.78 | 3,000 | $506.33 M |
| 07/30/2024 | $22.91 | $22.91 (0%) | $22.91 | $22.91 | 441 | $511.03 M |
| 07/29/2024 | $22.85 | $22.85 (0%) | $22.85 | $22.85 | 0 | $506.69 M |
| 07/26/2024 | $22.86 | $22.85 (-0.04%) | $22.88 | $22.85 | 2,000 | $510.67 M |
| 07/25/2024 | $22.74 | $22.85 (0.48%) | $22.85 | $22.74 | 14,818 | $504.89 M |
| 07/24/2024 | $22.89 | $22.89 (0%) | $22.89 | $22.89 | 70,300 | $502.00 M |
| 07/23/2024 | $22.89 | $22.89 (0%) | $22.89 | $22.89 | 102 | $504.89 M |
| 07/22/2024 | $22.97 | $22.97 (0%) | $22.97 | $22.97 | 35,200 | $508.14 M |
| 07/19/2024 | $22.97 | $22.97 (0%) | $22.97 | $22.97 | 17,650 | $505.61 M |
| 07/18/2024 | $22.92 | $22.97 (0.22%) | $22.97 | $22.92 | 1,343 | $509.22 M |
| 07/17/2024 | $22.76 | $22.95 (0.83%) | $22.95 | $22.76 | 2,300 | $512.83 M |
| 07/16/2024 | $22.80 | $22.91 (0.48%) | $22.91 | $22.80 | 1,500 | $513.92 M |
| 07/15/2024 | $22.78 | $22.78 (0%) | $22.78 | $22.78 | 540 | $512.47 M |
| 07/12/2024 | $23.01 | $22.98 (-0.13%) | $23.04 | $22.98 | 2,400 | $515.00 M |
| 07/11/2024 | $22.98 | $23.00 (0.09%) | $23.00 | $22.97 | 900 | $507.78 M |
| 07/10/2024 | $23.00 | $22.85 (-0.65%) | $23.03 | $22.82 | 11,500 | $508.86 M |
| 07/09/2024 | $23.02 | $23.02 (0%) | $23.02 | $23.02 | 8,875 | $502.72 M |
| 07/08/2024 | $22.88 | $23.02 (0.61%) | $23.02 | $22.85 | 2,416 | $507.78 M |
| 07/05/2024 | $23.00 | $22.97 (-0.13%) | $23.00 | $22.97 | 602 | $507.42 M |
| 07/03/2024 | $22.77 | $22.99 (0.97%) | $22.99 | $22.74 | 2,900 | $510.67 M |
| 07/02/2024 | $22.66 | $22.73 (0.31%) | $22.91 | $22.66 | 6,034 | $505.25 M |
| 07/01/2024 | $22.75 | $22.73 (-0.09%) | $22.76 | $22.68 | 2,944 | $507.78 M |
| 06/28/2024 | $22.82 | $22.76 (-0.26%) | $22.91 | $22.76 | 5,600 | $504.89 M |