Gladstone Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 12.960 | 13.038 | 12.900 | 12.930 | 10.264 | 1,823 |
| 2024-08-12 | 13.000 | 13.081 | 12.960 | 12.987 | 10.309 | 642 |
| 2024-08-09 | 12.840 | 12.920 | 12.840 | 12.870 | 10.216 | 1,325 |
| 2024-08-08 | 12.741 | 12.865 | 12.707 | 12.814 | 10.172 | 851 |
| 2024-08-07 | 12.675 | 12.900 | 12.520 | 12.532 | 9.948 | 5,445 |
| 2024-08-06 | 12.970 | 13.070 | 12.600 | 12.600 | 10.002 | 1,651 |
| 2024-08-05 | 13.399 | 13.550 | 12.976 | 13.230 | 10.502 | 2,653 |
| 2024-08-02 | 13.875 | 13.890 | 13.760 | 13.780 | 10.939 | 943 |
| 2024-08-01 | 14.000 | 14.000 | 13.925 | 13.950 | 11.074 | 221 |
| 2024-07-31 | 14.150 | 14.195 | 14.120 | 14.185 | 11.260 | 378 |
| 2024-07-30 | 14.160 | 14.167 | 14.070 | 14.070 | 11.169 | 119 |
| 2024-07-29 | 14.140 | 14.180 | 13.995 | 14.005 | 11.117 | 479 |
| 2024-07-26 | 14.075 | 14.150 | 14.012 | 14.115 | 11.205 | 174 |
| 2024-07-25 | 13.895 | 14.060 | 13.863 | 14.047 | 11.151 | 437 |
| 2024-07-24 | 13.905 | 13.970 | 13.905 | 13.960 | 11.082 | 1,069 |
| 2024-07-23 | 13.980 | 13.990 | 13.975 | 13.990 | 11.106 | 504 |
| 2024-07-22 | 13.960 | 14.029 | 13.870 | 13.988 | 11.104 | 1,162 |
| 2024-07-19 | 14.220 | 14.220 | 14.030 | 14.030 | 11.074 | 567 |
| 2024-07-18 | 14.170 | 14.240 | 14.170 | 14.170 | 11.184 | 92 |
| 2024-07-17 | 14.239 | 14.290 | 14.160 | 14.160 | 11.176 | 189 |
| 2024-07-16 | 14.250 | 14.338 | 14.234 | 14.234 | 11.235 | 1,381 |
| 2024-07-15 | 14.288 | 14.288 | 14.150 | 14.160 | 11.176 | 269 |
| 2024-07-12 | 14.220 | 14.240 | 14.200 | 14.240 | 11.240 | 190 |
| 2024-07-11 | 14.085 | 14.100 | 13.980 | 13.980 | 11.034 | 389 |
| 2024-07-10 | 13.980 | 14.080 | 13.950 | 14.047 | 11.087 | 82 |
| 2024-07-09 | 14.010 | 14.130 | 13.980 | 13.980 | 11.034 | 290 |
| 2024-07-08 | 14.050 | 14.110 | 14.000 | 14.087 | 11.119 | 333 |
| 2024-07-05 | 14.058 | 14.140 | 14.039 | 14.095 | 11.125 | 786 |
| 2024-07-03 | 13.996 | 14.125 | 13.950 | 14.110 | 11.137 | 1,449 |
| 2024-07-02 | 13.990 | 14.081 | 13.990 | 14.030 | 11.074 | 586 |
| 2024-07-01 | 14.100 | 14.182 | 14.020 | 14.061 | 11.098 | 1,169 |
| 2024-06-28 | 14.181 | 14.200 | 14.079 | 14.079 | 11.113 | 442 |
| 2024-06-27 | 13.960 | 14.110 | 13.960 | 14.110 | 11.137 | 10 |
| 2024-06-26 | 13.990 | 14.020 | 13.920 | 13.920 | 10.987 | 13 |
| 2024-06-25 | 14.050 | 14.100 | 14.012 | 14.100 | 11.129 | 275 |
| 2024-06-24 | 13.945 | 13.990 | 13.890 | 13.956 | 11.015 | 320 |
| 2024-06-21 | 13.732 | 13.790 | 13.732 | 13.788 | 10.883 | 131 |
| 2024-06-20 | 13.890 | 13.950 | 13.680 | 13.680 | 10.798 | 1,497 |
| 2024-06-18 | 13.822 | 13.871 | 13.822 | 13.868 | 10.946 | 184 |
| 2024-06-17 | 14.059 | 14.059 | 14.059 | 14.059 | 11.033 | 10 |
| 2024-06-14 | 13.899 | 14.080 | 13.882 | 14.080 | 11.050 | 682 |
| 2024-06-13 | 13.961 | 13.961 | 13.961 | 13.961 | 10.957 | 190 |
| 2024-06-12 | 14.220 | 14.230 | 14.100 | 14.120 | 11.081 | 304 |
| 2024-06-11 | 14.180 | 14.180 | 14.085 | 14.089 | 11.057 | 423 |
| 2024-06-10 | 14.172 | 14.270 | 14.170 | 14.249 | 11.183 | 721 |
| 2024-06-07 | 14.060 | 14.290 | 14.060 | 14.160 | 11.113 | 531 |
| 2024-06-06 | 14.190 | 14.190 | 14.020 | 14.020 | 11.003 | 180 |
| 2024-06-05 | 14.010 | 14.050 | 13.922 | 14.050 | 11.026 | 195 |
| 2024-06-04 | 14.050 | 14.071 | 13.930 | 13.960 | 10.956 | 388 |
| 2024-06-03 | 14.055 | 14.100 | 14.020 | 14.070 | 11.042 | 290 |
| 2024-05-31 | 13.940 | 14.050 | 13.930 | 13.980 | 10.972 | 72 |
| 2024-05-30 | 13.910 | 13.990 | 13.900 | 13.940 | 10.940 | 590 |
| 2024-05-29 | 13.870 | 13.870 | 13.780 | 13.821 | 10.847 | 564 |
| 2024-05-28 | 13.918 | 13.990 | 13.777 | 13.782 | 10.816 | 1,629 |
| 2024-05-24 | 13.925 | 13.950 | 13.810 | 13.810 | 10.838 | 120 |
| 2024-05-23 | 13.865 | 13.900 | 13.700 | 13.750 | 10.791 | 3,046 |
| 2024-05-22 | 14.020 | 14.044 | 13.820 | 13.900 | 10.909 | 605 |
| 2024-05-21 | 14.190 | 14.190 | 14.080 | 14.089 | 11.057 | 465 |
| 2024-05-20 | 14.100 | 14.190 | 14.090 | 14.090 | 11.058 | 701 |
| 2024-05-17 | 14.140 | 14.140 | 14.120 | 14.130 | 11.089 | 94 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.0800 USD |
| 2026-08-18 | 0.0800 USD |
| 2026-07-24 | 0.0800 USD |
| 2026-06-23 | 0.0800 USD |
| 2026-05-20 | 0.0800 USD |
| 2026-04-24 | 0.0800 USD |
| 2026-03-23 | 0.0800 USD |
| 2026-02-18 | 0.0800 USD |
| 2026-01-23 | 0.0800 USD |
| 2025-12-22 | 0.0800 USD |
| 2025-11-17 | 0.0800 USD |
| 2025-10-24 | 0.0800 USD |
| 2025-09-22 | 0.0800 USD |
| 2025-08-20 | 0.0800 USD |
| 2025-07-21 | 0.0800 USD |
| 2025-06-20 | 0.0800 USD |
| 2025-06-04 | 0.5400 USD |
| 2025-05-21 | 0.0800 USD |
| 2025-04-17 | 0.0800 USD |
| 2025-03-19 | 0.0800 USD |
| 2025-02-19 | 0.0800 USD |
| 2025-01-24 | 0.0800 USD |
| 2024-12-20 | 0.0800 USD |
| 2024-11-20 | 0.0800 USD |
| 2024-10-22 | 0.0800 USD |
| 2024-10-04 | 0.7000 USD |
| 2024-09-20 | 0.0800 USD |
| 2024-08-21 | 0.0800 USD |
| 2024-07-22 | 0.0800 USD |
| 2024-06-18 | 0.0800 USD |
| 2024-05-16 | 0.0800 USD |
| 2024-04-18 | 0.0800 USD |
| 2024-03-20 | 0.0800 USD |
| 2024-02-20 | 0.0800 USD |
| 2024-01-22 | 0.0800 USD |
| 2023-12-15 | 0.0800 USD |
| 2023-12-04 | 0.8800 USD |
| 2023-11-17 | 0.0800 USD |
| 2023-11-06 | 0.1200 USD |
| 2023-10-19 | 0.0800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.