-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-0.72% -
3 MONTH PERFORMANCE
+2.92% -
6 MONTH PERFORMANCE
+2.52% -
YEAR-TO-DATE PERFORMANCE
+0.81% -
1 YEAR PERFORMANCE
+2.52%
Gladstone Investment Corporation 4.875% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $23.58 | $23.58 (0%) | $23.58 | $23.58 | 800 | $501.53 M |
| 11/13/2024 | $23.35 | $23.31 (-0.17%) | $23.35 | $23.31 | 1,344 | $502.63 M |
| 11/12/2024 | $23.24 | $23.24 (0%) | $23.24 | $23.24 | 0 | $496.40 M |
| 11/11/2024 | $23.30 | $23.24 (-0.26%) | $23.35 | $23.02 | 1,200 | $496.03 M |
| 11/08/2024 | $23.25 | $23.32 (0.3%) | $23.32 | $23.21 | 3,919 | $491.26 M |
| 11/07/2024 | $23.27 | $23.22 (-0.21%) | $23.30 | $23.22 | 3,125 | $506.30 M |
| 11/06/2024 | $23.01 | $23.24 (1%) | $23.24 | $23.01 | 1,238 | $499.33 M |
| 11/05/2024 | $23.29 | $23.24 (-0.21%) | $23.36 | $23.14 | 1,441 | $491.63 M |
| 11/04/2024 | $23.15 | $23.25 (0.43%) | $23.60 | $23.15 | 2,432 | $483.19 M |
| 11/01/2024 | $23.08 | $23.23 (0.65%) | $23.23 | $22.97 | 1,315 | $494.93 M |
| 10/31/2024 | $23.27 | $22.90 (-1.59%) | $23.27 | $22.83 | 32,400 | $500.43 M |
| 10/30/2024 | $23.55 | $23.30 (-1.06%) | $23.55 | $23.30 | 802 | $504.84 M |
| 10/29/2024 | $23.28 | $23.37 (0.39%) | $23.37 | $23.18 | 3,100 | $503.37 M |
| 10/28/2024 | $23.70 | $23.70 (0%) | $23.70 | $23.70 | 0 | $513.27 M |
| 10/25/2024 | $23.41 | $23.70 (1.24%) | $23.70 | $23.41 | 700 | $514.74 M |
| 10/24/2024 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 233 | $516.58 M |
| 10/23/2024 | $23.31 | $23.31 (0%) | $23.31 | $23.31 | 333 | $510.71 M |
| 10/22/2024 | $23.70 | $23.66 (-0.17%) | $23.70 | $23.66 | 1,300 | $512.54 M |
| 10/21/2024 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 0 | $520.25 M |
| 10/18/2024 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 100 | $521.71 M |
| 10/17/2024 | $23.75 | $23.75 (0%) | $23.75 | $23.75 | 2,900 | $520.61 M |
| 10/16/2024 | $23.79 | $23.68 (-0.46%) | $23.79 | $23.68 | 6,325 | $520.25 M |
| 10/15/2024 | $23.70 | $23.69 (-0.04%) | $23.70 | $23.69 | 1,800 | $518.04 M |
| 10/14/2024 | $23.84 | $23.84 (0%) | $23.84 | $23.84 | 1,318 | $511.81 M |
| 10/11/2024 | $23.99 | $23.99 (0%) | $23.99 | $23.99 | 500 | $501.90 M |
| 10/10/2024 | $23.90 | $24.02 (0.5%) | $24.02 | $23.90 | 1,038 | $497.13 M |
| 10/09/2024 | $23.84 | $23.84 (0%) | $23.84 | $23.84 | 621 | $498.60 M |
| 10/08/2024 | $24.12 | $23.84 (-1.16%) | $24.14 | $23.84 | 900 | $493.10 M |
| 10/07/2024 | $23.86 | $23.86 (0%) | $23.86 | $23.86 | 314 | $491.26 M |
| 10/04/2024 | $23.99 | $23.99 (0%) | $23.99 | $23.99 | 200 | $508.87 M |
| 10/03/2024 | $24.15 | $24.15 (0%) | $24.15 | $24.15 | 621 | $543.36 M |
| 10/02/2024 | $24.15 | $23.91 (-0.99%) | $24.15 | $23.91 | 2,600 | $532.35 M |
| 10/01/2024 | $24.00 | $24.10 (0.42%) | $24.10 | $24.00 | 725 | $537.49 M |
| 09/30/2024 | $23.92 | $23.83 (-0.38%) | $24.15 | $23.83 | 8,700 | $530.15 M |
| 09/27/2024 | $24.05 | $24.01 (-0.17%) | $24.07 | $24.01 | 731 | $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 | 6,135 | $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 |