Gladstone Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	12.905	13.075	12.905	13.058	8.681	59
2023-05-12	12.984	12.992	12.810	12.810	8.516	994
2023-05-11	13.010	13.010	12.970	12.970	8.623	555
2023-05-10	13.278	13.278	13.278	13.278	8.828	72
2023-05-05	13.424	13.572	13.424	13.572	9.023	64
2023-05-04	13.310	13.310	13.310	13.310	8.849	17
2023-05-03	13.608	13.638	13.565	13.565	9.018	160
2023-05-02	13.885	13.888	13.814	13.814	9.184	985
2023-04-28	13.840	13.848	13.840	13.848	9.207	54
2023-04-27	13.500	13.500	13.500	13.500	8.975	75
2023-04-26	13.397	13.397	13.397	13.397	8.907	50
2023-04-25	13.370	13.370	13.370	13.370	8.889	40
2023-04-24	13.398	13.398	13.398	13.398	8.907	1
2023-04-21	13.330	13.330	13.302	13.302	8.844	101
2023-04-20	13.500	13.500	13.307	13.307	8.847	1,359
2023-04-18	13.590	13.640	13.455	13.635	9.010	1,350
2023-04-13	13.420	13.456	13.420	13.456	8.892	23
2023-04-12	13.210	13.340	13.210	13.316	8.800	1,729
2023-04-11	13.185	13.202	13.185	13.201	8.724	1,725
2023-04-06	13.100	13.120	13.100	13.120	8.670	66
2023-04-05	13.008	13.008	13.008	13.008	8.596	73
2023-04-04	13.154	13.154	13.075	13.075	8.640	378
2023-04-03	13.282	13.370	13.187	13.220	8.736	568
2023-03-31	13.370	13.370	13.260	13.268	8.768	522
2023-03-30	13.201	13.216	13.070	13.070	8.637	747
2023-03-29	13.257	13.257	13.257	13.257	8.760	5
2023-03-27	13.061	13.061	12.940	12.940	8.551	109
2023-03-23	12.914	12.914	12.820	12.820	8.472	149
2023-03-21	12.930	12.930	12.846	12.910	8.531	75
2023-03-20	12.618	12.618	12.618	12.618	8.338	137
2023-03-17	12.967	13.000	12.845	12.850	8.492	481
2023-03-16	13.000	13.000	13.000	13.000	8.591	240
2023-03-15	12.845	12.845	12.845	12.845	8.436	5
2023-03-14	12.969	12.969	12.957	12.959	8.511	428
2023-03-13	12.310	12.310	12.244	12.244	8.041	1,313
2023-03-10	13.122	13.122	12.382	12.418	8.155	879
2023-03-09	13.615	13.615	13.580	13.586	8.922	986
2023-03-08	13.705	13.831	13.705	13.831	9.083	600
2023-03-07	13.641	13.641	13.641	13.641	8.958	100
2023-03-06	13.730	13.730	13.610	13.650	8.964	1,528
2023-03-03	13.790	13.790	13.760	13.760	9.036	150
2023-03-02	13.790	13.790	13.642	13.648	8.963	209
2023-03-01	13.989	14.025	13.989	14.025	9.053	74
2023-02-28	13.990	13.990	13.990	13.990	9.030	25
2023-02-27	13.986	13.986	13.920	13.920	8.985	2,025
2023-02-24	13.964	13.964	13.957	13.957	9.009	294
2023-02-23	13.799	13.799	13.785	13.785	8.898	1,816
2023-02-22	13.868	13.868	13.868	13.868	8.952	185
2023-02-16	13.874	14.005	13.874	14.005	9.040	876
2023-02-14	14.020	14.076	14.020	14.076	9.034	1,177
2023-02-13	14.130	14.130	14.095	14.095	9.046	341
2023-02-10	13.928	13.928	13.928	13.928	8.939	100
2023-02-09	14.174	14.174	14.000	14.000	8.985	57
2023-02-06	14.085	14.150	13.930	13.930	8.940	973
2023-02-03	14.250	14.250	14.250	14.250	9.146	1
2023-02-02	14.410	14.410	14.410	14.410	9.248	1
2023-02-01	13.770	13.770	13.530	13.530	8.683	18
2023-01-31	13.630	13.630	13.630	13.630	8.748	100
2023-01-30	13.695	13.695	13.695	13.695	8.789	18
2023-01-27	13.788	13.788	13.788	13.788	8.849	5

← NewerPage 15 of 18 · 1,031 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.