Gladstone Investment Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	14.739	14.739	14.690	14.690	10.465	926
2023-11-16	14.785	14.809	14.785	14.809	10.493	960
2023-11-15	14.718	14.718	14.718	14.718	10.428	1
2023-11-14	14.700	14.700	14.700	14.700	10.416	793
2023-11-13	14.490	14.550	14.445	14.550	10.310	371
2023-11-10	14.530	14.530	14.530	14.530	10.295	95
2023-11-09	14.682	14.682	14.560	14.560	10.317	244
2023-11-08	14.546	14.546	14.540	14.540	10.302	187
2023-11-07	14.475	14.505	14.351	14.351	10.169	271
2023-11-06	14.734	14.734	14.569	14.569	10.323	226
2023-11-03	14.505	14.704	14.424	14.704	10.334	961
2023-11-02	13.830	14.280	13.654	14.240	10.008	3,959
2023-11-01	13.422	13.680	13.422	13.624	9.575	340
2023-10-31	13.512	13.531	13.390	13.390	9.410	966
2023-10-30	13.250	13.304	13.250	13.304	9.350	404
2023-10-27	13.210	13.240	13.139	13.180	9.263	27
2023-10-26	13.264	13.264	13.151	13.200	9.277	428
2023-10-25	12.880	13.071	12.880	12.930	9.087	736
2023-10-24	12.711	13.000	12.711	12.878	9.050	1,194
2023-10-23	12.310	12.310	12.310	12.310	8.651	29
2023-10-20	12.355	12.355	12.355	12.355	8.683	188
2023-10-19	12.525	12.536	12.525	12.530	8.806	450
2023-10-18	12.848	12.848	12.750	12.750	8.904	315
2023-10-17	12.716	12.729	12.709	12.720	8.883	275
2023-10-16	12.776	12.808	12.776	12.790	8.932	181
2023-10-13	12.671	12.730	12.658	12.663	8.843	1,830
2023-10-12	12.714	12.714	12.641	12.641	8.828	276
2023-10-11	12.628	12.630	12.628	12.630	8.820	429
2023-10-10	12.780	12.788	12.730	12.758	8.910	420
2023-10-09	12.680	12.710	12.650	12.695	8.866	4,360
2023-10-06	12.600	12.700	12.550	12.700	8.869	172
2023-10-05	12.538	12.538	12.460	12.499	8.729	1,368
2023-10-04	12.388	12.388	12.388	12.388	8.651	74
2023-10-03	12.578	12.578	12.215	12.440	8.688	2,147
2023-10-02	12.719	12.750	12.640	12.658	8.840	811
2023-09-29	12.896	12.896	12.759	12.759	8.910	13
2023-09-28	12.860	12.860	12.834	12.834	8.962	409
2023-09-27	12.777	12.777	12.730	12.730	8.890	252
2023-09-26	12.720	12.720	12.640	12.648	8.833	1,030
2023-09-25	12.770	12.770	12.770	12.770	8.918	60
2023-09-22	12.795	12.795	12.795	12.795	8.936	118
2023-09-21	12.810	12.830	12.725	12.738	8.896	359
2023-09-20	12.949	12.949	12.948	12.948	9.042	800
2023-09-19	13.101	13.101	13.029	13.029	9.043	535
2023-09-15	13.019	13.019	13.002	13.002	9.024	92
2023-09-13	12.879	12.949	12.879	12.949	8.987	203
2023-09-12	12.758	12.760	12.758	12.760	8.856	404
2023-09-11	12.670	12.719	12.670	12.680	8.801	285
2023-09-08	12.619	12.639	12.619	12.639	8.772	112
2023-09-07	12.600	12.639	12.600	12.632	8.768	180
2023-09-06	12.659	12.659	12.589	12.589	8.738	100
2023-09-05	13.018	13.050	12.980	13.012	8.948	438
2023-09-01	12.890	12.890	12.890	12.890	8.864	1
2023-08-31	12.919	12.975	12.919	12.958	8.911	241
2023-08-30	12.850	12.850	12.821	12.821	8.817	189
2023-08-29	12.620	12.669	12.620	12.669	8.712	260
2023-08-25	12.688	12.688	12.640	12.640	8.692	100
2023-08-24	12.670	12.670	12.655	12.655	8.703	679
2023-08-23	12.679	12.680	12.678	12.678	8.718	209
2023-08-22	12.703	12.703	12.469	12.475	8.579	535

← NewerPage 13 of 18 · 1,030 trading daysOlder →

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.