Gladstone Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	13.940	13.940	13.800	13.800	12.129	355
2025-05-07	13.870	13.950	13.820	13.820	12.147	897
2025-05-06	13.750	13.800	13.700	13.700	12.042	1,446
2025-05-02	13.800	13.980	13.750	13.978	12.286	802
2025-05-01	14.000	14.000	13.650	13.670	12.015	1,253
2025-04-30	13.720	14.000	13.660	13.756	12.091	944
2025-04-29	14.080	14.080	13.840	13.870	12.191	1,486
2025-04-28	13.970	14.080	13.868	13.895	12.213	271
2025-04-25	13.900	13.930	13.791	13.791	12.122	399
2025-04-24	13.500	13.930	13.500	13.840	12.165	1,088
2025-04-23	13.670	13.750	13.600	13.630	11.980	600
2025-04-22	13.730	13.810	13.270	13.270	11.664	995
2025-04-17	13.830	14.030	13.830	14.030	12.332	1,800
2025-04-16	13.490	13.790	13.490	13.640	11.918	582
2025-04-15	13.470	13.519	13.370	13.510	11.805	122
2025-04-14	13.480	13.574	13.305	13.365	11.678	680
2025-04-11	12.808	12.818	12.676	12.676	11.076	1,314
2025-04-10	13.080	13.100	12.540	12.540	10.957	750
2025-04-09	11.870	12.920	11.650	12.875	11.250	4,056
2025-04-08	12.145	12.450	12.100	12.100	10.573	2,803
2025-04-07	12.100	12.228	11.435	11.946	10.438	4,291
2025-04-04	13.160	13.240	12.435	12.467	10.893	2,239
2025-04-03	12.840	13.440	12.840	13.335	11.652	494
2025-04-02	13.460	13.470	13.450	13.464	11.765	662
2025-04-01	13.420	13.500	13.340	13.460	11.761	618
2025-03-31	13.580	13.580	13.380	13.554	11.843	330
2025-03-28	13.600	13.680	13.572	13.640	11.918	695
2025-03-27	13.590	13.640	13.590	13.640	11.918	589
2025-03-26	13.630	13.650	13.570	13.570	11.857	369
2025-03-25	13.550	13.583	13.490	13.583	11.868	197
2025-03-24	13.475	13.487	13.430	13.448	11.751	855
2025-03-21	13.513	13.530	13.470	13.520	11.814	807
2025-03-20	13.400	13.570	13.400	13.570	11.857	1
2025-03-19	13.478	13.559	13.478	13.539	11.830	226
2025-03-18	13.540	13.650	13.480	13.525	11.748	4,487
2025-03-17	13.486	13.500	13.300	13.500	11.726	696
2025-03-14	13.270	13.290	13.210	13.290	11.544	284
2025-03-13	13.210	13.270	13.110	13.110	11.388	815
2025-03-12	13.125	13.280	13.125	13.249	11.508	884
2025-03-11	13.440	13.440	13.100	13.135	11.409	4,646
2025-03-10	13.450	13.548	13.350	13.425	11.661	1,563
2025-03-07	13.300	13.550	13.300	13.460	11.692	647
2025-03-06	13.352	13.370	13.255	13.255	11.514	1,398
2025-03-05	13.670	13.670	13.265	13.265	11.522	2,381
2025-03-04	13.550	13.605	13.550	13.598	11.812	109
2025-03-03	13.840	13.960	13.810	13.834	12.016	949
2025-02-28	13.780	13.919	13.650	13.830	12.013	503
2025-02-27	13.583	13.710	13.570	13.710	11.909	264
2025-02-26	13.600	13.720	13.555	13.555	11.774	561
2025-02-25	13.680	13.710	13.600	13.640	11.848	1,736
2025-02-24	13.665	13.720	13.482	13.610	11.822	2,026
2025-02-21	13.775	13.810	13.625	13.625	11.835	97
2025-02-20	13.760	13.790	13.724	13.765	11.957	2,836
2025-02-19	13.850	13.850	13.720	13.840	12.022	492
2025-02-18	13.905	13.970	13.880	13.930	12.030	838
2025-02-14	13.950	13.966	13.850	13.966	12.061	1,582
2025-02-13	13.820	13.846	13.400	13.739	11.865	5,485
2025-02-12	13.385	13.385	13.280	13.320	11.504	1,037
2025-02-11	13.499	13.550	13.460	13.506	11.664	120
2025-02-10	13.470	13.530	13.460	13.508	11.666	843

← NewerPage 7 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.