Gladstone Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 14.146 | 14.210 | 14.146 | 14.193 | 11.139 | 1,015 |
| 2024-05-15 | 14.365 | 14.420 | 14.264 | 14.308 | 11.166 | 660 |
| 2024-05-14 | 14.440 | 14.440 | 14.220 | 14.250 | 11.121 | 731 |
| 2024-05-13 | 14.300 | 14.400 | 14.270 | 14.340 | 11.191 | 229 |
| 2024-05-10 | 14.152 | 14.180 | 14.120 | 14.120 | 11.019 | 471 |
| 2024-05-09 | 14.325 | 14.528 | 14.250 | 14.250 | 11.121 | 1,001 |
| 2024-05-08 | 14.390 | 14.390 | 14.280 | 14.316 | 11.172 | 1,340 |
| 2024-05-07 | 14.380 | 14.380 | 14.288 | 14.301 | 11.161 | 384 |
| 2024-05-03 | 14.250 | 14.350 | 14.250 | 14.261 | 11.130 | 99 |
| 2024-05-02 | 14.289 | 14.289 | 14.196 | 14.196 | 11.079 | 629 |
| 2024-05-01 | 14.300 | 14.300 | 14.220 | 14.299 | 11.159 | 545 |
| 2024-04-30 | 14.150 | 14.238 | 14.150 | 14.210 | 11.090 | 1,662 |
| 2024-04-29 | 14.220 | 14.280 | 14.181 | 14.240 | 11.113 | 317 |
| 2024-04-26 | 14.150 | 14.270 | 14.150 | 14.270 | 11.137 | 321 |
| 2024-04-25 | 14.140 | 14.230 | 14.100 | 14.118 | 11.018 | 250 |
| 2024-04-24 | 14.164 | 14.220 | 14.100 | 14.150 | 11.043 | 508 |
| 2024-04-23 | 14.185 | 14.250 | 14.170 | 14.226 | 11.102 | 1,064 |
| 2024-04-22 | 14.052 | 14.110 | 14.040 | 14.065 | 10.977 | 1,270 |
| 2024-04-19 | 13.950 | 14.120 | 13.950 | 14.095 | 11.000 | 456 |
| 2024-04-18 | 13.940 | 14.040 | 13.830 | 13.925 | 10.867 | 153 |
| 2024-04-17 | 13.890 | 14.030 | 13.890 | 13.965 | 10.836 | 464 |
| 2024-04-16 | 13.880 | 14.060 | 13.850 | 13.850 | 10.747 | 352 |
| 2024-04-15 | 14.000 | 14.040 | 13.899 | 13.899 | 10.785 | 204 |
| 2024-04-12 | 14.096 | 14.134 | 13.900 | 13.900 | 10.786 | 536 |
| 2024-04-11 | 14.120 | 14.120 | 13.945 | 14.060 | 10.910 | 134 |
| 2024-04-10 | 13.930 | 14.054 | 13.930 | 14.054 | 10.905 | 1,260 |
| 2024-04-09 | 13.850 | 13.920 | 13.830 | 13.920 | 10.801 | 526 |
| 2024-04-08 | 13.870 | 13.900 | 13.804 | 13.820 | 10.724 | 571 |
| 2024-04-05 | 13.830 | 13.960 | 13.830 | 13.850 | 10.747 | 813 |
| 2024-04-04 | 13.950 | 13.990 | 13.860 | 13.860 | 10.755 | 1,278 |
| 2024-04-03 | 13.940 | 13.976 | 13.900 | 13.950 | 10.824 | 5,115 |
| 2024-04-02 | 13.955 | 13.955 | 13.832 | 13.865 | 10.758 | 533 |
| 2024-03-28 | 14.250 | 14.350 | 14.170 | 14.218 | 11.032 | 43 |
| 2024-03-27 | 14.040 | 14.171 | 14.040 | 14.171 | 10.996 | 869 |
| 2024-03-26 | 13.885 | 13.945 | 13.850 | 13.945 | 10.821 | 551 |
| 2024-03-25 | 13.820 | 13.950 | 13.800 | 13.868 | 10.761 | 752 |
| 2024-03-22 | 13.888 | 13.960 | 13.760 | 13.826 | 10.728 | 2,410 |
| 2024-03-21 | 13.800 | 13.908 | 13.800 | 13.908 | 10.792 | 708 |
| 2024-03-20 | 13.800 | 13.890 | 13.730 | 13.780 | 10.693 | 592 |
| 2024-03-19 | 13.810 | 14.010 | 13.810 | 13.960 | 10.770 | 929 |
| 2024-03-18 | 13.925 | 14.052 | 13.925 | 14.035 | 10.828 | 853 |
| 2024-03-15 | 13.945 | 14.000 | 13.889 | 13.930 | 10.747 | 666 |
| 2024-03-14 | 13.960 | 14.000 | 13.890 | 13.890 | 10.716 | 803 |
| 2024-03-13 | 14.140 | 14.210 | 14.140 | 14.200 | 10.955 | 576 |
| 2024-03-12 | 14.090 | 14.090 | 13.985 | 14.050 | 10.840 | 102 |
| 2024-03-11 | 14.047 | 14.085 | 14.005 | 14.005 | 10.805 | 883 |
| 2024-03-08 | 14.002 | 14.045 | 13.930 | 14.045 | 10.836 | 292 |
| 2024-03-07 | 13.880 | 13.920 | 13.880 | 13.920 | 10.739 | 6 |
| 2024-03-06 | 13.690 | 13.790 | 13.630 | 13.766 | 10.620 | 411 |
| 2024-03-05 | 13.635 | 13.710 | 13.620 | 13.622 | 10.509 | 362 |
| 2024-03-04 | 13.800 | 13.830 | 13.672 | 13.730 | 10.593 | 255 |
| 2024-03-01 | 13.838 | 13.870 | 13.600 | 13.670 | 10.546 | 130 |
| 2024-02-29 | 13.900 | 13.900 | 13.700 | 13.700 | 10.570 | 334 |
| 2024-02-28 | 13.990 | 14.030 | 13.885 | 13.900 | 10.724 | 122 |
| 2024-02-27 | 14.084 | 14.260 | 14.084 | 14.180 | 10.940 | 323 |
| 2024-02-26 | 14.375 | 14.430 | 14.160 | 14.210 | 10.963 | 491 |
| 2024-02-23 | 14.408 | 14.408 | 14.308 | 14.308 | 11.038 | 159 |
| 2024-02-22 | 14.605 | 14.702 | 14.502 | 14.702 | 11.343 | 808 |
| 2024-02-21 | 14.516 | 14.648 | 14.240 | 14.648 | 11.301 | 479 |
| 2024-02-20 | 14.400 | 14.450 | 14.249 | 14.249 | 10.993 | 237 |
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.