Gladstone Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 16.590 | 16.590 | 15.800 | 16.050 | 15.649 | 2,718 |
| 2026-04-27 | 16.190 | 16.920 | 16.110 | 16.570 | 16.156 | 8,267 |
| 2026-04-24 | 16.390 | 16.400 | 15.940 | 16.260 | 15.853 | 3,880 |
| 2026-04-23 | 16.540 | 16.540 | 16.100 | 16.210 | 15.727 | 2,638 |
| 2026-04-22 | 15.720 | 16.530 | 15.720 | 16.390 | 15.901 | 7,771 |
| 2026-04-21 | 16.160 | 16.160 | 15.760 | 15.880 | 15.406 | 2,716 |
| 2026-04-20 | 15.710 | 16.110 | 15.614 | 15.880 | 15.406 | 5,734 |
| 2026-04-17 | 15.750 | 15.990 | 15.210 | 15.917 | 15.442 | 9,471 |
| 2026-04-16 | 15.750 | 15.750 | 15.210 | 15.430 | 14.970 | 965 |
| 2026-04-15 | 15.140 | 15.340 | 14.990 | 15.330 | 14.873 | 2,886 |
| 2026-04-14 | 15.190 | 15.200 | 14.900 | 15.070 | 14.621 | 5,233 |
| 2026-04-13 | 14.530 | 14.930 | 14.530 | 14.850 | 14.407 | 2,631 |
| 2026-04-10 | 14.460 | 14.760 | 14.440 | 14.670 | 14.233 | 1,797 |
| 2026-04-09 | 14.500 | 14.990 | 14.500 | 14.660 | 14.223 | 6,158 |
| 2026-04-08 | 14.840 | 14.990 | 14.500 | 14.730 | 14.291 | 7,876 |
| 2026-04-07 | 14.750 | 14.750 | 14.360 | 14.690 | 14.252 | 5,012 |
| 2026-04-02 | 14.000 | 14.440 | 14.000 | 14.430 | 14.000 | 1,670 |
| 2026-04-01 | 14.500 | 14.500 | 13.998 | 14.320 | 13.893 | 13,870 |
| 2026-03-31 | 14.400 | 14.400 | 14.070 | 14.150 | 13.728 | 3,749 |
| 2026-03-30 | 14.030 | 14.220 | 13.600 | 14.110 | 13.689 | 8,500 |
| 2026-03-27 | 14.370 | 14.370 | 13.910 | 13.940 | 13.524 | 14,365 |
| 2026-03-26 | 14.000 | 14.520 | 14.000 | 14.430 | 14.000 | 4,100 |
| 2026-03-25 | 14.190 | 14.400 | 14.000 | 14.270 | 13.844 | 1,558 |
| 2026-03-24 | 14.250 | 14.700 | 14.000 | 14.200 | 13.777 | 2,135 |
| 2026-03-23 | 13.870 | 14.330 | 13.752 | 14.320 | 13.893 | 6,660 |
| 2026-03-20 | 14.310 | 14.750 | 14.210 | 14.210 | 13.709 | 10,590 |
| 2026-03-19 | 14.560 | 14.560 | 13.900 | 14.420 | 13.911 | 6,725 |
| 2026-03-18 | 14.600 | 14.600 | 14.140 | 14.460 | 13.950 | 11,533 |
| 2026-03-17 | 14.190 | 14.385 | 13.870 | 14.300 | 13.795 | 7,516 |
| 2026-03-16 | 14.100 | 14.140 | 13.740 | 14.040 | 13.545 | 3,837 |
| 2026-03-13 | 14.400 | 14.450 | 13.970 | 14.080 | 13.583 | 17,129 |
| 2026-03-12 | 13.850 | 14.268 | 13.380 | 14.108 | 13.610 | 99,186 |
| 2026-03-11 | 13.850 | 13.850 | 13.280 | 13.660 | 13.178 | 3,922 |
| 2026-03-10 | 13.610 | 13.660 | 13.350 | 13.620 | 13.139 | 1,741 |
| 2026-03-09 | 13.380 | 13.550 | 13.000 | 13.318 | 12.848 | 5,517 |
| 2026-03-06 | 13.590 | 13.980 | 13.460 | 13.540 | 13.062 | 8,700 |
| 2026-03-05 | 13.970 | 13.970 | 13.680 | 13.720 | 13.236 | 4,724 |
| 2026-03-04 | 13.960 | 14.000 | 13.650 | 13.870 | 13.381 | 10,675 |
| 2026-03-03 | 13.830 | 13.900 | 13.600 | 13.800 | 13.313 | 4,798 |
| 2026-03-02 | 13.690 | 13.950 | 13.460 | 13.910 | 13.419 | 9,477 |
| 2026-02-27 | 13.800 | 14.280 | 13.760 | 13.780 | 13.294 | 5,631 |
| 2026-02-26 | 14.280 | 14.280 | 13.900 | 14.020 | 13.525 | 1,881 |
| 2026-02-25 | 13.600 | 14.090 | 13.600 | 14.080 | 13.583 | 2,872 |
| 2026-02-24 | 13.770 | 14.190 | 13.750 | 13.870 | 13.381 | 2,713 |
| 2026-02-23 | 14.010 | 14.010 | 13.760 | 13.880 | 13.390 | 1,970 |
| 2026-02-20 | 13.850 | 14.080 | 13.640 | 13.820 | 13.332 | 671 |
| 2026-02-19 | 13.660 | 14.220 | 13.660 | 13.780 | 13.294 | 2,788 |
| 2026-02-18 | 13.770 | 14.010 | 13.720 | 13.900 | 13.410 | 952 |
| 2026-02-17 | 14.280 | 14.280 | 13.780 | 13.880 | 13.313 | 4,209 |
| 2026-02-13 | 14.050 | 14.110 | 13.800 | 13.980 | 13.409 | 4,019 |
| 2026-02-12 | 13.900 | 14.280 | 13.750 | 13.938 | 13.369 | 931 |
| 2026-02-11 | 14.280 | 14.280 | 13.770 | 13.980 | 13.409 | 879 |
| 2026-02-10 | 14.280 | 14.280 | 13.810 | 13.930 | 13.361 | 745 |
| 2026-02-09 | 14.280 | 14.280 | 13.770 | 13.930 | 13.361 | 2,776 |
| 2026-02-06 | 14.280 | 14.280 | 13.750 | 13.840 | 13.275 | 3,249 |
| 2026-02-05 | 14.180 | 14.410 | 13.730 | 13.790 | 13.227 | 3,616 |
| 2026-02-04 | 14.110 | 14.290 | 13.780 | 14.230 | 13.649 | 26,110 |
| 2026-02-03 | 13.900 | 13.970 | 13.600 | 13.640 | 13.083 | 5,314 |
| 2026-02-02 | 14.250 | 14.250 | 13.560 | 13.840 | 13.275 | 16,927 |
| 2026-01-30 | 14.250 | 14.250 | 13.740 | 13.850 | 13.284 | 798 |
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.