Gladstone Investment Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	13.535	13.588	13.535	13.535	11.689	338
2025-02-06	13.510	13.576	13.510	13.546	11.699	362
2025-02-05	13.540	13.560	13.440	13.465	11.629	213
2025-02-04	13.385	13.460	13.360	13.430	11.599	161
2025-02-03	13.285	13.410	13.240	13.390	11.564	688
2025-01-31	13.500	13.560	13.350	13.530	11.685	1,145
2025-01-30	13.190	13.430	13.190	13.430	11.599	595
2025-01-29	13.390	13.500	13.140	13.140	11.348	899
2025-01-28	13.470	13.572	13.430	13.510	11.668	315
2025-01-27	13.390	13.415	13.360	13.415	11.586	480
2025-01-24	13.380	13.429	13.346	13.380	11.555	673
2025-01-23	13.430	13.440	13.310	13.385	11.491	1,030
2025-01-22	13.310	13.370	13.278	13.345	11.456	383
2025-01-21	13.310	13.321	13.220	13.321	11.436	533
2025-01-17	13.300	13.360	13.230	13.230	11.358	1,871
2025-01-16	13.170	13.221	13.090	13.221	11.350	366
2025-01-15	12.900	13.146	12.900	13.060	11.212	157
2025-01-14	12.700	12.935	12.680	12.935	11.104	933
2025-01-13	12.645	12.720	12.585	12.597	10.814	894
2025-01-10	12.930	12.980	12.805	12.818	11.004	1,292
2025-01-08	13.150	13.150	12.920	13.035	11.190	1,149
2025-01-07	13.120	13.135	13.000	13.000	11.160	881
2025-01-06	13.330	13.330	13.158	13.158	11.296	744
2025-01-03	13.296	13.390	13.210	13.350	11.461	1,472
2025-01-02	13.236	13.350	13.152	13.170	11.306	4,360
2024-12-31	13.338	13.338	13.185	13.185	11.319	206
2024-12-30	13.113	13.255	13.060	13.255	11.379	1,374
2024-12-27	13.237	13.237	13.099	13.099	11.245	114
2024-12-24	13.030	13.140	13.030	13.065	11.216	1,567
2024-12-23	13.390	13.390	13.065	13.140	11.280	3,348
2024-12-20	13.020	13.300	13.000	13.300	11.418	1,682
2024-12-19	13.120	13.240	12.990	13.089	11.168	708
2024-12-18	13.165	13.326	13.110	13.215	11.275	718
2024-12-17	13.244	13.290	13.120	13.200	11.263	1,358
2024-12-16	13.530	13.530	13.270	13.320	11.365	2,542
2024-12-13	13.592	13.592	13.450	13.540	11.553	282
2024-12-12	13.800	13.800	13.610	13.610	11.612	740
2024-12-11	13.800	13.850	13.709	13.709	11.696	955
2024-12-10	13.700	13.820	13.700	13.800	11.774	232
2024-12-09	13.860	13.860	13.741	13.790	11.766	123
2024-12-06	13.570	13.700	13.560	13.690	11.681	465
2024-12-05	13.640	13.660	13.500	13.580	11.587	1,216
2024-12-04	13.560	13.610	13.518	13.590	11.595	546
2024-12-03	13.690	13.750	13.490	13.650	11.646	1,486
2024-12-02	13.700	13.751	13.550	13.751	11.732	3,344
2024-11-29	13.625	13.780	13.609	13.620	11.621	3,746
2024-11-27	13.413	13.510	13.340	13.440	11.467	541
2024-11-26	13.335	13.355	13.200	13.330	11.373	1,005
2024-11-25	13.380	13.400	13.320	13.320	11.365	1,834
2024-11-22	13.500	13.550	13.325	13.345	11.386	1,261
2024-11-21	13.520	13.580	13.423	13.423	11.453	689
2024-11-20	13.620	13.649	13.420	13.500	11.519	785
2024-11-19	13.811	13.860	13.650	13.745	11.659	2,575
2024-11-18	13.850	13.890	13.750	13.840	11.740	1,374
2024-11-15	13.784	13.830	13.688	13.830	11.731	1,239
2024-11-14	13.800	13.800	13.710	13.750	11.664	857
2024-11-13	13.480	13.640	13.480	13.599	11.536	2,003
2024-11-12	13.590	13.590	13.436	13.436	11.397	926
2024-11-11	13.420	13.600	13.360	13.548	11.492	3,272
2024-11-08	13.185	13.415	13.165	13.165	11.167	3,526

← NewerPage 8 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.