Gladstone Investment Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 13.590 | 13.846 | 13.585 | 13.846 | 11.745 | 1,308 |
| 2024-11-06 | 13.505 | 13.505 | 13.480 | 13.480 | 11.434 | 2,286 |
| 2024-11-05 | 13.240 | 13.410 | 13.235 | 13.380 | 11.350 | 962 |
| 2024-11-04 | 13.390 | 13.500 | 13.106 | 13.115 | 11.125 | 2,822 |
| 2024-11-01 | 13.670 | 13.880 | 13.550 | 13.550 | 11.494 | 718 |
| 2024-10-31 | 13.760 | 13.860 | 13.670 | 13.670 | 11.596 | 1,475 |
| 2024-10-30 | 13.840 | 13.870 | 13.710 | 13.810 | 11.714 | 490 |
| 2024-10-29 | 13.960 | 13.960 | 13.746 | 13.770 | 11.680 | 123 |
| 2024-10-28 | 14.006 | 14.100 | 13.970 | 14.000 | 11.876 | 2,603 |
| 2024-10-25 | 14.060 | 14.080 | 14.010 | 14.020 | 11.893 | 3,641 |
| 2024-10-24 | 13.990 | 13.990 | 13.910 | 13.990 | 11.867 | 393 |
| 2024-10-23 | 13.982 | 14.020 | 13.830 | 13.840 | 11.740 | 760 |
| 2024-10-22 | 14.160 | 14.160 | 13.970 | 13.980 | 11.859 | 665 |
| 2024-10-21 | 14.250 | 14.250 | 14.080 | 14.120 | 11.910 | 2,548 |
| 2024-10-18 | 14.250 | 14.270 | 14.150 | 14.220 | 11.994 | 666 |
| 2024-10-17 | 14.230 | 14.250 | 14.169 | 14.229 | 12.001 | 956 |
| 2024-10-16 | 14.258 | 14.300 | 14.085 | 14.108 | 11.899 | 4,272 |
| 2024-10-15 | 14.110 | 14.340 | 14.050 | 14.296 | 12.058 | 3,371 |
| 2024-10-14 | 13.764 | 13.950 | 13.690 | 13.950 | 11.766 | 239 |
| 2024-10-11 | 13.570 | 13.700 | 13.570 | 13.660 | 11.522 | 556 |
| 2024-10-10 | 13.560 | 13.620 | 13.500 | 13.580 | 11.454 | 230 |
| 2024-10-09 | 13.440 | 13.610 | 13.430 | 13.580 | 11.454 | 480 |
| 2024-10-08 | 13.420 | 13.420 | 13.330 | 13.377 | 11.283 | 566 |
| 2024-10-07 | 13.700 | 13.772 | 13.300 | 13.305 | 11.222 | 5,308 |
| 2024-10-04 | 13.910 | 14.050 | 13.775 | 13.870 | 11.699 | 1,655 |
| 2024-10-03 | 14.528 | 14.690 | 14.420 | 14.685 | 11.796 | 3,272 |
| 2024-10-02 | 14.755 | 14.800 | 14.475 | 14.475 | 11.627 | 622 |
| 2024-10-01 | 14.530 | 14.705 | 14.490 | 14.668 | 11.782 | 1,131 |
| 2024-09-30 | 14.370 | 14.580 | 14.370 | 14.460 | 11.615 | 2,514 |
| 2024-09-27 | 14.240 | 14.320 | 14.160 | 14.320 | 11.502 | 4,630 |
| 2024-09-26 | 14.040 | 14.100 | 14.030 | 14.100 | 11.326 | 2,234 |
| 2024-09-25 | 13.880 | 13.930 | 13.784 | 13.910 | 11.173 | 2,286 |
| 2024-09-24 | 13.764 | 13.830 | 13.700 | 13.830 | 11.109 | 717 |
| 2024-09-23 | 13.660 | 13.800 | 13.600 | 13.616 | 10.937 | 3,322 |
| 2024-09-20 | 13.585 | 13.760 | 13.550 | 13.640 | 10.956 | 533 |
| 2024-09-19 | 13.686 | 13.730 | 13.613 | 13.636 | 10.889 | 4,585 |
| 2024-09-18 | 13.232 | 13.630 | 13.190 | 13.476 | 10.761 | 2,117 |
| 2024-09-17 | 13.090 | 13.140 | 13.020 | 13.020 | 10.397 | 1,625 |
| 2024-09-16 | 12.984 | 13.110 | 12.980 | 13.020 | 10.397 | 130 |
| 2024-09-13 | 12.729 | 12.854 | 12.710 | 12.850 | 10.261 | 814 |
| 2024-09-12 | 12.702 | 12.940 | 12.630 | 12.800 | 10.221 | 664 |
| 2024-09-11 | 12.610 | 12.650 | 12.513 | 12.650 | 10.101 | 424 |
| 2024-09-10 | 12.600 | 12.600 | 12.463 | 12.473 | 9.960 | 902 |
| 2024-09-09 | 12.620 | 12.657 | 12.550 | 12.568 | 10.036 | 1,628 |
| 2024-09-06 | 12.740 | 12.740 | 12.531 | 12.555 | 10.026 | 1,539 |
| 2024-09-05 | 12.906 | 12.906 | 12.625 | 12.648 | 10.100 | 2,655 |
| 2024-09-04 | 12.920 | 12.950 | 12.800 | 12.803 | 10.224 | 3,919 |
| 2024-09-03 | 13.000 | 13.114 | 12.900 | 12.900 | 10.301 | 904 |
| 2024-08-30 | 12.855 | 12.967 | 12.825 | 12.836 | 10.250 | 2,444 |
| 2024-08-29 | 12.880 | 12.889 | 12.807 | 12.877 | 10.283 | 230 |
| 2024-08-28 | 12.880 | 12.880 | 12.780 | 12.780 | 10.205 | 260 |
| 2024-08-27 | 12.815 | 12.840 | 12.762 | 12.773 | 10.200 | 525 |
| 2024-08-23 | 12.975 | 12.978 | 12.830 | 12.830 | 10.245 | 479 |
| 2024-08-22 | 13.280 | 13.309 | 13.000 | 13.000 | 10.381 | 244 |
| 2024-08-21 | 13.420 | 13.420 | 13.290 | 13.290 | 10.613 | 121 |
| 2024-08-20 | 13.348 | 13.740 | 13.348 | 13.560 | 10.764 | 2,007 |
| 2024-08-19 | 13.370 | 13.520 | 13.368 | 13.380 | 10.621 | 1,901 |
| 2024-08-16 | 13.225 | 13.390 | 13.210 | 13.390 | 10.629 | 986 |
| 2024-08-15 | 13.000 | 13.100 | 13.000 | 13.100 | 10.399 | 1,135 |
| 2024-08-14 | 12.980 | 12.980 | 12.874 | 12.900 | 10.240 | 825 |
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.