Gladstone Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	14.250	14.250	13.760	13.930	13.361	1,703
2026-01-28	13.990	13.990	13.860	13.890	13.323	1,209
2026-01-27	13.780	13.940	13.670	13.940	13.371	2,052
2026-01-26	13.740	13.950	13.630	13.705	13.145	1,768
2026-01-23	13.800	13.970	13.702	13.702	13.142	783
2026-01-22	14.250	14.250	13.900	13.958	13.311	943
2026-01-21	13.990	14.050	13.890	13.890	13.246	247
2026-01-20	13.800	13.980	13.800	13.845	13.203	3,570
2026-01-16	14.103	14.103	14.000	14.000	13.351	85
2026-01-15	14.030	14.127	13.960	14.127	13.472	2,374
2026-01-14	13.800	13.927	13.790	13.927	13.282	2,485
2026-01-13	13.947	13.947	13.800	13.812	13.172	1,174
2026-01-12	13.945	14.000	13.890	13.922	13.277	416
2026-01-09	14.000	14.020	13.940	13.940	13.294	493
2026-01-08	13.800	13.996	13.760	13.982	13.334	2,213
2026-01-07	13.890	13.910	13.720	13.770	13.132	16,056
2026-01-06	13.992	14.030	13.770	13.809	13.169	1,960
2026-01-05	14.038	14.100	13.900	14.100	13.447	9,809
2026-01-02	14.040	14.040	13.820	13.990	13.342	734
2025-12-31	13.930	13.930	13.840	13.903	13.259	25
2025-12-30	13.750	13.825	13.750	13.821	13.180	1,018
2025-12-29	13.900	13.940	13.840	13.840	13.198	676
2025-12-24	13.657	13.706	13.657	13.706	13.070	367
2025-12-23	13.740	13.890	13.740	13.750	13.112	233
2025-12-22	13.800	13.900	13.700	13.740	13.103	1,549
2025-12-19	14.010	14.010	13.898	13.898	13.178	835
2025-12-18	13.950	14.020	13.950	14.020	13.293	310
2025-12-17	14.010	14.470	13.970	13.990	13.265	287
2025-12-16	13.890	14.010	13.890	13.999	13.273	577
2025-12-15	14.020	14.020	13.842	13.920	13.199	95
2025-12-12	14.000	14.000	14.000	14.000	13.274	5
2025-12-11	14.040	14.040	13.940	13.950	13.227	14
2025-12-10	14.000	14.060	13.991	14.050	13.322	1,729
2025-12-09	13.988	14.020	13.950	14.020	13.293	391
2025-12-08	13.970	14.050	13.900	13.900	13.180	860
2025-12-05	13.910	14.010	13.910	13.940	13.218	73
2025-12-04	13.900	13.900	13.880	13.880	13.161	1,463
2025-12-03	14.000	14.028	13.870	13.870	13.151	430
2025-12-02	14.070	14.070	13.860	14.020	13.293	1,641
2025-12-01	14.010	14.010	13.880	13.920	13.199	133
2025-11-28	13.970	14.010	13.932	13.982	13.257	1,220
2025-11-26	14.000	14.050	13.910	13.960	13.236	737
2025-11-25	13.912	13.990	13.900	13.913	13.192	722
2025-11-24	13.660	13.740	13.615	13.740	13.028	2,475
2025-11-21	13.550	13.740	13.520	13.740	13.028	1,597
2025-11-20	13.700	13.700	13.600	13.600	12.895	190
2025-11-19	13.660	13.660	13.550	13.550	12.848	20,146
2025-11-18	13.650	13.678	13.530	13.670	12.962	803
2025-11-17	13.600	13.740	13.570	13.621	12.915	1,123
2025-11-14	13.830	14.040	13.740	13.810	13.018	4,140
2025-11-13	13.980	13.990	13.820	13.820	13.028	260
2025-11-12	13.956	13.998	13.890	13.998	13.196	433
2025-11-11	13.860	13.900	13.830	13.830	13.037	84
2025-11-10	13.990	14.020	13.846	13.930	13.132	853
2025-11-07	13.895	13.960	13.800	13.940	13.141	1,204
2025-11-06	13.870	14.040	13.810	14.040	13.235	852
2025-11-05	13.668	13.900	13.620	13.870	13.075	2,138
2025-11-04	13.550	13.880	13.550	13.725	12.938	759
2025-11-03	13.980	13.990	13.700	13.900	13.103	1,548
2025-10-31	13.980	14.000	13.828	13.828	13.035	383

← NewerPage 4 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.