5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.69%
6 MONTH PERFORMANCE
+2.36%
YEAR-TO-DATE PERFORMANCE
-1.06%
1 YEAR PERFORMANCE
+2.99%
Gladstone Investment Corporation 4.875% Notes due 2028 Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/10/2025 | $23.39 | $23.39 (0%) | $23.39 | $23.39 | 3,757 | $496.03 M |
02/07/2025 | $23.26 | $23.37 (0.47%) | $23.37 | $23.26 | 1,100 | $497.50 M |
02/06/2025 | $23.33 | $23.37 (0.17%) | $23.37 | $23.33 | 1,100 | $496.40 M |
02/05/2025 | $23.26 | $23.30 (0.17%) | $23.34 | $23.26 | 1,909 | $498.60 M |
02/04/2025 | $23.37 | $23.37 (0%) | $23.39 | $23.27 | 2,269 | $494.56 M |
02/03/2025 | $23.28 | $23.34 (0.26%) | $23.34 | $23.28 | 400 | $490.16 M |
01/31/2025 | $23.26 | $23.26 (0%) | $23.26 | $23.26 | 2,800 | $495.66 M |
01/30/2025 | $23.34 | $23.34 (0%) | $23.34 | $23.34 | 339 | $490.53 M |
01/29/2025 | $23.29 | $23.29 (0%) | $23.29 | $23.29 | 0 | $483.92 M |
01/28/2025 | $23.23 | $23.29 (0.26%) | $23.29 | $23.14 | 7,949 | $489.79 M |
01/27/2025 | $23.19 | $23.30 (0.47%) | $23.34 | $23.19 | 3,536 | $496.76 M |
01/24/2025 | $23.39 | $23.34 (-0.21%) | $23.39 | $23.30 | 1,844 | $490.53 M |
01/23/2025 | $23.21 | $23.38 (0.73%) | $23.40 | $23.20 | 6,318 | $490.89 M |
01/22/2025 | $23.35 | $23.35 (0%) | $23.35 | $23.35 | 522 | $489.06 M |
01/21/2025 | $23.31 | $23.39 (0.34%) | $23.39 | $23.31 | 7,900 | $490.53 M |
01/17/2025 | $23.36 | $23.33 (-0.13%) | $23.36 | $23.26 | 2,000 | $486.12 M |
01/16/2025 | $23.05 | $23.29 (1.04%) | $23.35 | $23.05 | 9,108 | $487.23 M |
01/15/2025 | $23.20 | $23.30 (0.43%) | $23.33 | $23.20 | 3,340 | $482.09 M |
01/14/2025 | $23.42 | $23.42 (0%) | $23.42 | $23.32 | 2,000 | $474.75 M |
01/13/2025 | $23.25 | $23.41 (0.69%) | $23.41 | $23.25 | 1,310 | $464.11 M |
01/10/2025 | $23.30 | $23.40 (0.43%) | $23.48 | $23.14 | 49,105 | $466.68 M |
01/08/2025 | $23.43 | $23.42 (-0.04%) | $23.45 | $23.42 | 1,200 | $475.49 M |
01/07/2025 | $23.35 | $23.45 (0.43%) | $23.45 | $23.28 | 2,300 | $478.05 M |
01/06/2025 | $23.59 | $23.59 (0%) | $23.59 | $23.59 | 400 | $481.36 M |
01/03/2025 | $23.60 | $23.60 (0%) | $23.60 | $23.59 | 1,049 | $487.96 M |
01/02/2025 | $23.43 | $23.43 (0%) | $23.43 | $23.43 | 345 | $485.76 M |
12/31/2024 | $23.35 | $23.65 (1.28%) | $23.65 | $23.22 | 22,900 | $486.12 M |
12/30/2024 | $23.23 | $23.35 (0.52%) | $23.40 | $23.20 | 10,800 | $486.12 M |
12/27/2024 | $23.40 | $23.20 (-0.85%) | $23.40 | $23.20 | 8,735 | $482.82 M |
12/26/2024 | $23.24 | $23.24 (0%) | $23.24 | $23.24 | 0 | $481.72 M |
12/24/2024 | $23.42 | $23.24 (-0.77%) | $23.42 | $23.24 | 700 | $481.36 M |
12/23/2024 | $23.26 | $23.26 (0%) | $23.48 | $23.26 | 2,200 | $481.72 M |
12/20/2024 | $23.35 | $23.46 (0.47%) | $23.46 | $23.35 | 2,227 | $493.83 M |
12/19/2024 | $23.29 | $23.18 (-0.47%) | $23.42 | $23.18 | 10,317 | $479.89 M |
12/18/2024 | $23.34 | $23.42 (0.34%) | $23.42 | $23.34 | 2,430 | $474.02 M |
12/17/2024 | $23.38 | $23.35 (-0.13%) | $23.38 | $23.35 | 1,200 | $482.09 M |
12/16/2024 | $23.32 | $23.37 (0.21%) | $23.37 | $23.32 | 703 | $485.76 M |
12/13/2024 | $23.34 | $23.47 (0.56%) | $23.47 | $23.33 | 17,100 | $497.13 M |
12/12/2024 | $23.39 | $23.30 (-0.38%) | $23.40 | $23.30 | 4,000 | $498.60 M |
12/11/2024 | $23.42 | $23.41 (-0.04%) | $23.43 | $23.37 | 1,900 | $505.94 M |
12/10/2024 | $23.36 | $23.49 (0.56%) | $23.49 | $23.26 | 1,943 | $506.67 M |
12/09/2024 | $23.46 | $23.46 (0%) | $23.46 | $23.46 | 700 | $506.67 M |
12/06/2024 | $23.45 | $23.45 (0%) | $23.45 | $23.45 | 0 | $503.74 M |
12/05/2024 | $23.45 | $23.45 (0%) | $23.45 | $23.45 | 0 | $499.70 M |
12/04/2024 | $23.45 | $23.45 (0%) | $23.45 | $23.45 | 300 | $501.17 M |
12/03/2024 | $23.48 | $23.46 (-0.09%) | $23.49 | $23.46 | 2,448 | $499.70 M |
12/02/2024 | $23.34 | $23.45 (0.47%) | $23.45 | $23.34 | 1,400 | $504.47 M |
11/29/2024 | $23.37 | $23.46 (0.39%) | $23.46 | $23.37 | 4,100 | $501.17 M |
11/27/2024 | $23.19 | $23.19 (0%) | $23.19 | $23.19 | 500 | $496.03 M |
11/26/2024 | $23.35 | $23.15 (-0.86%) | $23.37 | $23.04 | 2,143 | $491.26 M |
11/25/2024 | $23.35 | $23.27 (-0.34%) | $23.36 | $23.27 | 3,241 | $488.33 M |
11/22/2024 | $23.28 | $23.25 (-0.13%) | $23.28 | $23.12 | 2,105 | $490.53 M |
11/21/2024 | $23.25 | $23.37 (0.52%) | $23.37 | $23.25 | 412 | $495.30 M |
11/20/2024 | $23.32 | $23.32 (0%) | $23.32 | $23.32 | 500 | $494.56 M |
11/19/2024 | $23.33 | $23.20 (-0.56%) | $23.35 | $22.90 | 76,537 | $502.63 M |
11/18/2024 | $23.58 | $23.58 (0%) | $23.58 | $23.58 | 70,300 | $505.20 M |
11/15/2024 | $23.58 | $23.58 (0%) | $23.58 | $23.58 | 35,200 | $509.24 M |
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 | 17,650 | $496.40 M |
11/11/2024 | $23.30 | $23.24 (-0.26%) | $23.35 | $23.02 | 1,200 | $496.03 M |