Gladstone Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.850	14.040	13.770	13.770	12.981	2,121
2025-10-29	13.700	14.160	13.700	14.160	13.348	1,416
2025-10-28	14.072	14.120	14.030	14.110	13.301	3,431
2025-10-27	14.010	14.010	13.810	13.970	13.169	1,075
2025-10-24	14.100	14.100	13.990	14.020	13.216	1,095
2025-10-23	13.900	14.030	13.900	14.020	13.141	731
2025-10-22	14.030	14.030	13.900	13.910	13.038	1,130
2025-10-21	13.890	14.020	13.890	14.000	13.122	859
2025-10-20	13.900	14.040	13.850	13.969	13.093	1,087
2025-10-17	14.120	14.120	13.800	13.800	12.935	366
2025-10-16	13.960	14.040	13.940	13.960	13.085	59
2025-10-15	13.890	14.004	13.835	13.835	12.968	6,431
2025-10-14	13.390	13.885	13.390	13.885	13.014	2,569
2025-10-13	13.310	13.526	13.252	13.495	12.649	7,126
2025-10-10	13.530	13.580	13.180	13.295	12.461	5,006
2025-10-09	13.700	13.712	13.490	13.500	12.654	774
2025-10-08	13.400	13.650	13.400	13.490	12.644	1,141
2025-10-07	13.650	13.860	13.400	13.505	12.658	4,478
2025-10-06	13.862	13.940	13.810	13.886	13.016	4,140
2025-10-03	14.000	14.000	13.920	13.920	13.047	1,106
2025-10-02	13.890	13.994	13.890	13.994	13.117	794
2025-10-01	13.800	13.912	13.725	13.846	12.978	1,585
2025-09-30	13.900	13.920	13.735	13.735	12.874	1,516
2025-09-29	13.815	13.830	13.710	13.718	12.858	2,054
2025-09-26	13.899	13.900	13.813	13.825	12.958	1,599
2025-09-25	13.800	13.878	13.730	13.878	13.008	3,105
2025-09-24	13.990	13.990	13.845	13.849	12.981	3,914
2025-09-23	13.968	14.038	13.920	13.995	13.118	3,609
2025-09-22	13.951	13.951	13.868	13.950	13.075	5,330
2025-09-19	14.034	14.034	13.965	13.980	13.028	1,788
2025-09-18	13.980	14.140	13.975	14.000	13.047	3,419
2025-09-17	14.075	14.110	14.075	14.078	13.120	4,695
2025-09-16	14.200	14.200	13.989	14.011	13.058	2,946
2025-09-15	14.140	14.300	14.070	14.128	13.166	5,398
2025-09-12	14.225	14.340	14.200	14.260	13.289	778
2025-09-11	14.200	14.309	14.200	14.301	13.328	1,715
2025-09-10	14.210	14.250	14.200	14.200	13.233	359
2025-09-09	14.190	14.220	14.120	14.149	13.186	2,534
2025-09-08	14.285	14.285	14.170	14.188	13.223	1,018
2025-09-05	14.170	14.310	14.170	14.270	13.299	1,367
2025-09-04	14.090	14.190	14.090	14.140	13.178	788
2025-09-03	14.090	14.090	14.070	14.080	13.122	220
2025-09-02	14.160	14.180	14.010	14.119	13.158	1,203
2025-08-29	14.150	14.190	14.138	14.138	13.176	792
2025-08-28	14.100	14.190	14.000	14.119	13.158	1,088
2025-08-27	14.070	14.070	13.990	14.019	13.065	654
2025-08-26	14.450	14.450	13.980	14.012	13.058	1,546
2025-08-22	14.100	14.122	14.100	14.122	13.161	480
2025-08-21	14.160	14.160	14.005	14.005	13.052	865
2025-08-20	14.000	14.150	14.000	14.060	13.103	2,193
2025-08-19	14.730	14.730	14.270	14.270	13.224	5,374
2025-08-18	14.355	14.500	14.250	14.350	13.298	2,369
2025-08-15	14.520	14.530	14.345	14.345	13.294	1,220
2025-08-14	14.520	14.530	14.360	14.489	13.427	654
2025-08-13	14.360	14.561	14.320	14.561	13.494	3,394
2025-08-12	14.290	14.320	14.250	14.310	13.261	2,794
2025-08-11	14.249	14.296	14.184	14.250	13.206	3,528
2025-08-08	14.070	14.250	14.010	14.230	13.187	2,687
2025-08-07	14.041	14.060	13.930	13.980	12.955	3,484
2025-08-06	13.950	13.980	13.893	13.930	12.909	629

← NewerPage 5 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.