Gladstone Investment Corp. historical data

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

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

← NewerPage 2 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.