Gladstone Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	13.450	13.450	13.450	13.450	8.632	37
2023-01-25	13.402	13.420	13.402	13.420	8.613	377
2023-01-23	13.560	13.560	13.560	13.560	8.703	9
2023-01-20	13.505	13.505	13.505	13.505	8.667	300
2023-01-19	13.440	13.440	13.440	13.440	8.626	93
2023-01-17	13.885	13.885	13.885	13.885	8.858	100
2023-01-13	13.627	13.650	13.627	13.650	8.708	1
2023-01-12	13.525	13.585	13.525	13.585	8.667	255
2023-01-11	13.350	13.350	13.340	13.340	8.511	91
2023-01-10	13.050	13.120	13.050	13.120	8.370	105
2023-01-03	13.100	13.100	12.965	12.965	8.271	396
2022-12-30	12.969	12.975	12.969	12.975	8.278	202
2022-12-23	12.670	12.670	12.670	12.670	8.083	78
2022-12-22	12.710	12.710	12.710	12.710	8.109	137
2022-12-21	12.835	12.850	12.835	12.850	8.198	40
2022-12-20	12.648	12.648	12.648	12.648	8.069	70
2022-12-19	13.020	13.035	12.940	12.945	8.259	175
2022-12-16	13.074	13.074	13.035	13.060	8.281	2
2022-12-15	13.115	13.220	13.115	13.220	8.382	571
2022-12-14	13.548	13.548	13.480	13.480	8.547	119
2022-12-13	13.550	13.550	13.530	13.530	8.579	437
2022-12-12	13.420	13.420	13.370	13.385	8.487	926
2022-12-09	13.540	13.540	13.540	13.540	8.585	55
2022-12-05	13.910	13.910	13.740	13.740	8.712	100
2022-12-02	14.030	14.030	13.920	13.920	8.750	166
2022-12-01	14.028	14.185	14.028	14.185	8.917	16
2022-11-28	14.110	14.110	14.110	14.110	8.870	50
2022-11-23	14.135	14.135	14.010	14.010	8.807	192
2022-11-22	13.980	13.980	13.980	13.980	8.788	95
2022-11-16	13.910	14.050	13.910	14.050	8.782	13
2022-11-15	13.916	13.948	13.916	13.948	8.718	2
2022-11-11	14.115	14.115	14.090	14.090	8.807	479
2022-11-08	14.500	14.500	14.500	14.500	9.063	10
2022-11-07	14.369	14.369	14.230	14.230	8.894	335
2022-11-04	13.890	13.890	13.770	13.810	8.632	618
2022-11-03	13.660	13.777	13.660	13.777	8.611	252
2022-11-02	13.280	13.815	13.280	13.790	8.619	5,080
2022-11-01	13.220	13.220	13.002	13.010	8.131	2
2022-10-31	13.090	13.090	13.081	13.081	8.176	601
2022-10-27	12.905	12.905	12.905	12.905	8.066	2
2022-10-20	12.420	12.427	12.420	12.427	7.767	179
2022-10-13	11.540	11.540	11.400	11.400	7.079	691
2022-10-12	11.935	11.935	11.935	11.935	7.412	1,153
2022-10-06	12.640	12.640	12.640	12.640	7.849	1
2022-10-03	12.345	12.359	12.345	12.359	7.675	203
2022-09-29	11.944	11.944	11.944	11.944	7.417	657
2022-09-26	12.422	12.430	12.422	12.430	7.719	8
2022-09-23	12.877	12.877	12.877	12.877	7.996	400
2022-08-30	14.300	14.300	14.300	14.300	8.829	1
2022-08-26	14.799	14.799	14.640	14.640	9.038	1
2022-08-22	15.065	15.065	14.840	14.840	9.162	101
2022-08-19	15.525	15.525	15.525	15.525	9.539	37
2022-08-17	15.525	15.590	15.525	15.590	9.578	300
2022-08-16	15.795	15.795	15.771	15.775	9.692	255
2022-08-12	15.725	15.725	15.725	15.725	9.661	30
2022-08-08	15.186	15.186	15.186	15.186	9.330	8
2022-08-04	15.250	15.250	15.250	15.250	9.370	1
2022-08-02	14.880	14.920	14.719	14.719	9.043	100
2022-08-01	14.910	14.910	14.910	14.910	9.161	30
2022-07-20	14.850	14.850	14.712	14.760	9.022	41

← NewerPage 16 of 18 · 1,032 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.