Gladstone Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 15.970 | 16.340 | 15.500 | 16.170 | 16.009 | 716 |
| 2026-07-24 | 16.000 | 16.130 | 15.780 | 15.870 | 15.712 | 1,766 |
| 2026-07-23 | 16.000 | 16.430 | 16.000 | 16.060 | 15.821 | 530 |
| 2026-07-22 | 16.540 | 16.627 | 16.100 | 16.370 | 16.127 | 1,252 |
| 2026-07-21 | 16.640 | 16.720 | 16.170 | 16.600 | 16.353 | 2,070 |
| 2026-07-20 | 16.460 | 16.780 | 16.150 | 16.350 | 16.107 | 1,333 |
| 2026-07-17 | 16.920 | 16.990 | 16.510 | 16.510 | 16.265 | 809 |
| 2026-07-16 | 16.430 | 16.900 | 16.350 | 16.770 | 16.521 | 747 |
| 2026-07-15 | 16.410 | 16.800 | 16.410 | 16.680 | 16.432 | 2,566 |
| 2026-07-14 | 16.000 | 16.620 | 16.000 | 16.510 | 16.265 | 607 |
| 2026-07-13 | 16.800 | 16.800 | 16.000 | 16.410 | 16.166 | 1,977 |
| 2026-07-10 | 16.260 | 16.750 | 16.260 | 16.600 | 16.353 | 2,030 |
| 2026-07-09 | 16.550 | 16.550 | 16.000 | 16.250 | 16.009 | 1,717 |
| 2026-07-08 | 15.640 | 16.430 | 15.500 | 15.910 | 15.674 | 1,915 |
| 2026-07-07 | 15.500 | 15.800 | 15.500 | 15.730 | 15.496 | 1,645 |
| 2026-07-06 | 15.840 | 15.900 | 15.500 | 15.610 | 15.378 | 1,113 |
| 2026-07-02 | 16.000 | 16.000 | 15.500 | 15.570 | 15.339 | 762 |
| 2026-07-01 | 15.362 | 15.750 | 15.250 | 15.660 | 15.427 | 2,470 |
| 2026-06-30 | 15.420 | 15.590 | 15.290 | 15.570 | 15.339 | 1,055 |
| 2026-06-29 | 14.970 | 15.480 | 14.970 | 15.310 | 15.083 | 1,314 |
| 2026-06-26 | 15.000 | 15.210 | 14.650 | 15.060 | 14.836 | 1,320 |
| 2026-06-25 | 14.600 | 15.050 | 14.600 | 14.850 | 14.629 | 1,163 |
| 2026-06-24 | 15.300 | 15.300 | 14.620 | 14.780 | 14.560 | 871 |
| 2026-06-23 | 14.760 | 14.950 | 14.370 | 14.830 | 14.610 | 1,486 |
| 2026-06-22 | 14.420 | 15.030 | 14.420 | 14.790 | 14.491 | 1,598 |
| 2026-06-18 | 15.250 | 15.250 | 14.720 | 14.730 | 14.433 | 1,203 |
| 2026-06-17 | 15.420 | 15.420 | 14.890 | 14.970 | 14.668 | 2,335 |
| 2026-06-16 | 15.670 | 15.670 | 15.175 | 15.210 | 14.903 | 1,111 |
| 2026-06-15 | 15.390 | 15.700 | 15.280 | 15.300 | 14.991 | 6,077 |
| 2026-06-12 | 15.700 | 15.760 | 15.190 | 15.320 | 15.011 | 981 |
| 2026-06-11 | 15.910 | 15.910 | 15.300 | 15.460 | 15.148 | 3,164 |
| 2026-06-10 | 15.420 | 15.580 | 15.000 | 15.450 | 15.138 | 508 |
| 2026-06-09 | 15.200 | 15.550 | 14.920 | 15.261 | 14.953 | 3,077 |
| 2026-06-08 | 15.550 | 15.610 | 15.000 | 15.250 | 14.942 | 1,541 |
| 2026-06-05 | 15.570 | 16.000 | 15.200 | 15.370 | 15.060 | 1,388 |
| 2026-06-04 | 15.900 | 15.940 | 15.530 | 15.800 | 15.481 | 913 |
| 2026-06-03 | 15.850 | 16.100 | 15.598 | 15.600 | 15.285 | 1,186 |
| 2026-06-02 | 16.100 | 16.100 | 15.660 | 16.000 | 15.677 | 1,562 |
| 2026-06-01 | 15.920 | 16.050 | 15.430 | 15.880 | 15.559 | 3,286 |
| 2026-05-29 | 16.050 | 16.280 | 15.680 | 15.990 | 15.667 | 1,440 |
| 2026-05-28 | 16.150 | 16.270 | 15.650 | 15.990 | 15.667 | 823 |
| 2026-05-27 | 15.790 | 16.040 | 15.430 | 15.950 | 15.628 | 2,161 |
| 2026-05-26 | 16.210 | 16.310 | 15.780 | 15.840 | 15.520 | 1,006 |
| 2026-05-22 | 16.880 | 16.880 | 15.980 | 15.980 | 15.657 | 632 |
| 2026-05-21 | 16.290 | 16.500 | 15.910 | 16.410 | 16.079 | 804 |
| 2026-05-20 | 16.340 | 16.380 | 15.780 | 16.200 | 15.873 | 2,031 |
| 2026-05-19 | 15.990 | 16.500 | 15.990 | 16.260 | 15.853 | 2,210 |
| 2026-05-18 | 16.410 | 16.850 | 15.990 | 16.180 | 15.775 | 804 |
| 2026-05-15 | 16.880 | 16.880 | 16.210 | 16.490 | 16.078 | 836 |
| 2026-05-14 | 16.070 | 17.000 | 15.600 | 16.410 | 16.000 | 3,554 |
| 2026-05-13 | 16.800 | 17.170 | 14.640 | 15.650 | 15.259 | 13,789 |
| 2026-05-12 | 16.650 | 16.850 | 16.080 | 16.810 | 16.390 | 13,242 |
| 2026-05-11 | 16.820 | 16.820 | 16.320 | 16.630 | 16.214 | 1,666 |
| 2026-05-08 | 16.780 | 16.870 | 16.280 | 16.670 | 16.253 | 801 |
| 2026-05-07 | 16.740 | 16.960 | 16.180 | 16.370 | 15.961 | 2,013 |
| 2026-05-06 | 16.900 | 17.190 | 16.750 | 16.920 | 16.497 | 2,088 |
| 2026-05-05 | 16.880 | 16.900 | 16.510 | 16.830 | 16.409 | 1,070 |
| 2026-05-01 | 16.700 | 16.850 | 16.390 | 16.770 | 16.351 | 2,689 |
| 2026-04-30 | 16.190 | 16.700 | 16.190 | 16.520 | 16.107 | 1,775 |
| 2026-04-29 | 16.200 | 16.380 | 16.100 | 16.320 | 15.912 | 3,593 |
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.