Gladstone Investment Corp. historical data

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

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

← NewerPage 3 of 18 · 1,030 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.