Gladstone Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	12.785	12.809	12.729	12.729	8.699	527
2023-08-18	12.818	12.850	12.818	12.850	8.781	215
2023-08-17	12.728	12.728	12.728	12.728	8.697	25
2023-08-16	12.840	12.878	12.825	12.825	8.764	410
2023-08-15	13.020	13.020	12.823	12.823	8.762	590
2023-08-14	12.926	12.939	12.925	12.939	8.842	237
2023-08-11	13.135	13.135	13.010	13.010	8.890	154
2023-08-10	13.143	13.215	13.100	13.100	8.952	327
2023-08-09	13.388	13.388	13.126	13.126	8.970	186
2023-08-08	13.210	13.210	13.131	13.141	8.980	2,926
2023-08-07	13.311	13.311	13.311	13.311	9.096	220
2023-08-03	13.450	13.450	13.390	13.390	9.150	51
2023-08-02	13.578	13.578	13.395	13.395	9.154	352
2023-08-01	13.730	13.730	13.621	13.621	9.308	479
2023-07-31	13.687	13.689	13.660	13.660	9.335	561
2023-07-28	13.660	13.730	13.660	13.711	9.369	566
2023-07-27	13.720	13.760	13.720	13.750	9.396	98
2023-07-26	13.695	13.695	13.599	13.599	9.293	1,342
2023-07-25	13.625	13.629	13.625	13.629	9.314	1,157
2023-07-24	13.479	13.479	13.475	13.475	9.208	1,272
2023-07-21	13.390	13.412	13.390	13.412	9.165	36
2023-07-20	13.570	13.570	13.475	13.475	9.208	308
2023-07-19	13.702	13.800	13.702	13.800	9.376	190
2023-07-18	13.688	13.732	13.640	13.675	9.291	896
2023-07-17	13.628	13.655	13.628	13.655	9.277	162
2023-07-14	13.548	13.570	13.548	13.570	9.219	465
2023-07-13	13.490	13.490	13.490	13.490	9.165	115
2023-07-12	13.480	13.500	13.480	13.500	9.172	466
2023-07-10	13.142	13.262	13.142	13.236	8.993	264
2023-07-07	13.180	13.180	13.172	13.172	8.949	1,380
2023-07-06	13.090	13.090	13.090	13.090	8.893	200
2023-07-05	13.145	13.145	13.115	13.115	8.910	68
2023-07-03	13.198	13.198	13.198	13.198	8.967	300
2023-06-30	13.128	13.128	12.978	13.090	8.893	450
2023-06-29	12.869	12.869	12.829	12.830	8.717	102
2023-06-27	12.761	12.761	12.761	12.761	8.670	10
2023-06-26	12.690	12.690	12.661	12.661	8.602	11
2023-06-23	12.730	12.730	12.550	12.550	8.526	2,827
2023-06-22	12.910	12.910	12.755	12.755	8.666	202
2023-06-20	13.090	13.090	13.040	13.040	8.859	652
2023-06-16	13.402	13.440	13.180	13.180	8.899	1,954
2023-06-15	13.160	13.340	13.160	13.340	9.008	311
2023-06-12	13.378	13.378	13.321	13.321	8.995	73
2023-06-09	13.052	13.098	13.052	13.098	8.844	210
2023-06-08	12.980	13.030	12.980	13.030	8.798	13
2023-06-07	13.005	13.030	13.005	13.030	8.798	41
2023-06-06	12.805	12.835	12.800	12.835	8.667	70
2023-06-05	12.740	12.740	12.740	12.740	8.602	100
2023-06-02	12.875	12.875	12.875	12.875	8.694	3
2023-06-01	12.811	12.811	12.790	12.790	8.555	161
2023-05-31	12.850	12.850	12.850	12.850	8.595	256
2023-05-30	12.960	12.985	12.960	12.985	8.686	1,260
2023-05-26	12.800	12.949	12.800	12.924	8.645	2,961
2023-05-25	12.770	12.770	12.683	12.750	8.528	1,611
2023-05-23	13.065	13.068	12.974	12.974	8.678	354
2023-05-22	12.918	12.918	12.918	12.918	8.641	295
2023-05-19	13.105	13.175	13.105	13.175	8.759	301
2023-05-18	13.125	13.125	13.125	13.125	8.726	50
2023-05-16	12.974	12.974	12.885	12.885	8.566	33
2023-05-15	12.905	13.075	12.905	13.058	8.681	59

← NewerPage 14 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.