Gladstone Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 14.000 | 14.000 | 13.699 | 13.840 | 12.826 | 3,623 |
| 2025-08-04 | 13.940 | 14.050 | 13.940 | 13.940 | 12.918 | 918 |
| 2025-08-01 | 13.800 | 14.000 | 13.680 | 13.839 | 12.825 | 3,656 |
| 2025-07-31 | 14.100 | 14.100 | 13.960 | 13.990 | 12.965 | 1,669 |
| 2025-07-30 | 14.070 | 14.175 | 14.020 | 14.060 | 13.030 | 4,806 |
| 2025-07-29 | 14.040 | 14.040 | 13.855 | 13.963 | 12.939 | 1,294 |
| 2025-07-28 | 14.070 | 14.090 | 13.885 | 13.885 | 12.867 | 4,801 |
| 2025-07-25 | 14.050 | 14.130 | 13.925 | 13.935 | 12.914 | 1,021 |
| 2025-07-24 | 14.110 | 14.170 | 14.070 | 14.090 | 13.057 | 1,256 |
| 2025-07-23 | 14.100 | 14.178 | 14.080 | 14.178 | 13.139 | 204 |
| 2025-07-22 | 14.060 | 14.092 | 14.040 | 14.040 | 13.011 | 1,135 |
| 2025-07-21 | 14.033 | 14.033 | 13.869 | 13.970 | 12.946 | 3,477 |
| 2025-07-18 | 14.340 | 14.340 | 14.150 | 14.161 | 13.049 | 864 |
| 2025-07-17 | 14.220 | 14.250 | 14.090 | 14.180 | 13.067 | 2,951 |
| 2025-07-16 | 14.000 | 14.200 | 14.000 | 14.118 | 13.009 | 3,440 |
| 2025-07-15 | 14.210 | 14.240 | 14.070 | 14.100 | 12.993 | 5,096 |
| 2025-07-14 | 14.200 | 14.200 | 14.055 | 14.074 | 12.969 | 1,829 |
| 2025-07-11 | 14.095 | 14.210 | 14.045 | 14.045 | 12.942 | 1,989 |
| 2025-07-10 | 14.126 | 14.165 | 14.105 | 14.125 | 13.016 | 1,881 |
| 2025-07-09 | 14.188 | 14.200 | 14.062 | 14.075 | 12.970 | 1,192 |
| 2025-07-08 | 14.150 | 14.220 | 14.148 | 14.165 | 13.053 | 2,872 |
| 2025-07-07 | 14.400 | 14.400 | 14.130 | 14.190 | 13.076 | 2,502 |
| 2025-07-03 | 14.290 | 14.335 | 14.210 | 14.315 | 13.191 | 1,292 |
| 2025-07-02 | 14.175 | 14.250 | 14.140 | 14.180 | 13.067 | 778 |
| 2025-07-01 | 14.380 | 14.380 | 14.150 | 14.160 | 13.048 | 289 |
| 2025-06-30 | 14.175 | 14.387 | 14.120 | 14.269 | 13.148 | 2,714 |
| 2025-06-27 | 14.146 | 14.180 | 14.074 | 14.074 | 12.969 | 1,725 |
| 2025-06-26 | 14.100 | 14.110 | 14.020 | 14.110 | 13.002 | 137 |
| 2025-06-25 | 14.020 | 14.100 | 13.980 | 14.040 | 12.938 | 2,047 |
| 2025-06-24 | 14.000 | 14.068 | 13.980 | 14.050 | 12.947 | 1,022 |
| 2025-06-23 | 14.030 | 14.050 | 13.880 | 13.990 | 12.891 | 4,022 |
| 2025-06-20 | 14.035 | 14.050 | 13.940 | 13.995 | 12.896 | 3,607 |
| 2025-06-18 | 14.155 | 14.160 | 14.040 | 14.140 | 12.955 | 2,370 |
| 2025-06-17 | 14.250 | 14.250 | 14.048 | 14.175 | 12.987 | 777 |
| 2025-06-16 | 14.370 | 14.370 | 14.150 | 14.210 | 13.019 | 831 |
| 2025-06-13 | 14.280 | 14.370 | 14.160 | 14.252 | 13.058 | 1,137 |
| 2025-06-12 | 14.092 | 14.210 | 13.990 | 14.179 | 12.991 | 112 |
| 2025-06-11 | 13.940 | 14.450 | 13.930 | 13.930 | 12.763 | 4,108 |
| 2025-06-10 | 14.100 | 14.150 | 13.980 | 14.000 | 12.827 | 784 |
| 2025-06-09 | 13.955 | 14.127 | 13.920 | 14.001 | 12.828 | 1,847 |
| 2025-06-06 | 14.210 | 14.210 | 14.005 | 14.005 | 12.832 | 3,255 |
| 2025-06-05 | 14.400 | 14.400 | 14.122 | 14.160 | 12.974 | 3,890 |
| 2025-06-04 | 14.850 | 14.850 | 14.250 | 14.540 | 13.322 | 4,070 |
| 2025-06-03 | 15.310 | 15.310 | 15.197 | 15.210 | 13.441 | 5,567 |
| 2025-06-02 | 15.180 | 15.259 | 14.980 | 15.220 | 13.450 | 1,736 |
| 2025-05-30 | 15.139 | 15.210 | 15.001 | 15.050 | 13.299 | 1,452 |
| 2025-05-29 | 14.955 | 14.998 | 14.955 | 14.970 | 13.229 | 1,937 |
| 2025-05-28 | 15.000 | 15.000 | 14.855 | 14.871 | 13.141 | 698 |
| 2025-05-27 | 14.770 | 14.921 | 14.682 | 14.915 | 13.180 | 3,129 |
| 2025-05-23 | 14.630 | 14.660 | 14.545 | 14.660 | 12.955 | 2,083 |
| 2025-05-22 | 14.532 | 14.670 | 14.510 | 14.640 | 12.937 | 6,250 |
| 2025-05-21 | 14.860 | 14.860 | 14.630 | 14.689 | 12.980 | 4,063 |
| 2025-05-20 | 14.920 | 14.980 | 14.800 | 14.919 | 13.113 | 2,562 |
| 2025-05-19 | 14.750 | 14.860 | 14.650 | 14.860 | 13.061 | 2,056 |
| 2025-05-16 | 14.480 | 14.688 | 14.480 | 14.688 | 12.910 | 1,965 |
| 2025-05-15 | 14.350 | 14.470 | 14.280 | 14.340 | 12.604 | 1,753 |
| 2025-05-14 | 14.230 | 14.522 | 14.198 | 14.219 | 12.497 | 779 |
| 2025-05-13 | 14.090 | 14.090 | 14.090 | 14.090 | 12.384 | 24 |
| 2025-05-12 | 14.018 | 14.069 | 14.018 | 14.050 | 12.349 | 3,364 |
| 2025-05-09 | 13.815 | 13.815 | 13.730 | 13.780 | 12.112 | 2,838 |
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.