Gladstone Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 14.170 | 14.340 | 14.170 | 14.340 | 11.002 | 8 |
| 2024-02-15 | 13.928 | 14.198 | 13.928 | 14.194 | 10.889 | 667 |
| 2024-02-14 | 13.776 | 13.810 | 13.740 | 13.740 | 10.541 | 282 |
| 2024-02-13 | 13.907 | 13.960 | 13.720 | 13.820 | 10.603 | 435 |
| 2024-02-12 | 13.910 | 14.010 | 13.846 | 14.010 | 10.748 | 1,014 |
| 2024-02-09 | 13.700 | 13.834 | 13.700 | 13.790 | 10.580 | 148 |
| 2024-02-08 | 13.534 | 13.650 | 13.460 | 13.462 | 10.328 | 1,187 |
| 2024-02-07 | 13.650 | 13.660 | 13.480 | 13.520 | 10.372 | 1,310 |
| 2024-02-06 | 14.025 | 14.025 | 13.860 | 13.920 | 10.679 | 675 |
| 2024-02-05 | 13.974 | 13.990 | 13.842 | 13.960 | 10.710 | 781 |
| 2024-02-02 | 14.085 | 14.180 | 14.050 | 14.070 | 10.794 | 573 |
| 2024-02-01 | 14.380 | 14.380 | 13.900 | 14.030 | 10.764 | 4,329 |
| 2024-01-31 | 14.713 | 14.730 | 14.500 | 14.500 | 11.124 | 650 |
| 2024-01-30 | 14.740 | 14.740 | 14.709 | 14.740 | 11.308 | 1,183 |
| 2024-01-29 | 14.520 | 14.688 | 14.520 | 14.688 | 11.269 | 226 |
| 2024-01-26 | 14.480 | 14.485 | 14.469 | 14.469 | 11.100 | 2,801 |
| 2024-01-25 | 14.498 | 14.498 | 14.411 | 14.440 | 11.078 | 715 |
| 2024-01-24 | 14.480 | 14.481 | 14.455 | 14.460 | 11.094 | 642 |
| 2024-01-23 | 14.509 | 14.509 | 14.449 | 14.449 | 11.085 | 285 |
| 2024-01-22 | 14.525 | 14.525 | 14.462 | 14.462 | 11.095 | 910 |
| 2024-01-19 | 14.559 | 14.575 | 14.410 | 14.455 | 11.028 | 275 |
| 2024-01-18 | 14.510 | 14.510 | 14.420 | 14.420 | 11.002 | 300 |
| 2024-01-17 | 14.581 | 14.581 | 14.519 | 14.519 | 11.077 | 332 |
| 2024-01-16 | 14.690 | 14.749 | 14.669 | 14.728 | 11.237 | 510 |
| 2024-01-12 | 14.750 | 14.850 | 14.710 | 14.730 | 11.238 | 3,383 |
| 2024-01-11 | 14.738 | 14.738 | 14.616 | 14.616 | 11.151 | 728 |
| 2024-01-10 | 14.738 | 14.789 | 14.670 | 14.789 | 11.283 | 370 |
| 2024-01-09 | 14.861 | 14.863 | 14.861 | 14.861 | 11.338 | 245 |
| 2024-01-08 | 14.840 | 14.899 | 14.840 | 14.878 | 11.351 | 528 |
| 2024-01-05 | 14.820 | 14.820 | 14.720 | 14.795 | 11.288 | 138 |
| 2024-01-04 | 14.488 | 14.908 | 14.488 | 14.755 | 11.257 | 2,404 |
| 2024-01-03 | 14.229 | 14.439 | 14.180 | 14.439 | 11.016 | 1,863 |
| 2024-01-02 | 14.238 | 14.238 | 14.085 | 14.159 | 10.803 | 1,045 |
| 2023-12-29 | 14.229 | 14.229 | 14.145 | 14.145 | 10.792 | 424 |
| 2023-12-28 | 14.209 | 14.209 | 14.170 | 14.199 | 10.833 | 873 |
| 2023-12-27 | 14.249 | 14.268 | 14.249 | 14.268 | 10.886 | 36 |
| 2023-12-22 | 14.130 | 14.295 | 14.130 | 14.210 | 10.841 | 1,013 |
| 2023-12-21 | 14.121 | 14.125 | 14.045 | 14.045 | 10.716 | 942 |
| 2023-12-20 | 14.272 | 14.272 | 14.260 | 14.270 | 10.887 | 400 |
| 2023-12-19 | 14.240 | 14.255 | 14.210 | 14.240 | 10.864 | 2,534 |
| 2023-12-18 | 14.230 | 14.310 | 14.225 | 14.299 | 10.909 | 642 |
| 2023-12-15 | 14.300 | 14.412 | 14.202 | 14.372 | 10.965 | 1,197 |
| 2023-12-14 | 14.280 | 14.280 | 14.280 | 14.280 | 10.834 | 500 |
| 2023-12-13 | 13.900 | 14.360 | 13.900 | 14.360 | 10.895 | 906 |
| 2023-12-12 | 13.988 | 13.988 | 13.960 | 13.960 | 10.591 | 285 |
| 2023-12-11 | 14.142 | 14.142 | 14.031 | 14.031 | 10.645 | 2,703 |
| 2023-12-08 | 14.182 | 14.189 | 14.059 | 14.157 | 10.741 | 2,304 |
| 2023-12-07 | 13.940 | 14.060 | 13.935 | 13.960 | 10.591 | 1,825 |
| 2023-12-06 | 13.700 | 13.780 | 13.700 | 13.779 | 10.454 | 1,158 |
| 2023-12-05 | 13.720 | 13.765 | 13.588 | 13.730 | 10.417 | 1,032 |
| 2023-12-04 | 13.560 | 13.815 | 13.514 | 13.799 | 10.469 | 2,081 |
| 2023-12-01 | 14.500 | 14.500 | 14.254 | 14.430 | 10.280 | 2,095 |
| 2023-11-30 | 14.546 | 14.546 | 14.375 | 14.375 | 10.241 | 643 |
| 2023-11-29 | 14.665 | 14.668 | 14.530 | 14.560 | 10.373 | 948 |
| 2023-11-28 | 14.725 | 14.725 | 14.700 | 14.700 | 10.472 | 32 |
| 2023-11-27 | 14.780 | 14.780 | 14.730 | 14.749 | 10.508 | 360 |
| 2023-11-24 | 14.802 | 14.829 | 14.785 | 14.829 | 10.564 | 716 |
| 2023-11-22 | 14.713 | 14.728 | 14.663 | 14.728 | 10.492 | 246 |
| 2023-11-21 | 14.800 | 14.800 | 14.800 | 14.800 | 10.544 | 30 |
| 2023-11-20 | 14.770 | 14.794 | 14.769 | 14.769 | 10.521 | 345 |
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.