Gladstone Investment Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.990	15.060	14.750	14.890	14.890	1,605
2026-10-19	15.230	15.310	14.800	14.810	14.810	2,997
2026-10-16	15.520	15.520	15.140	15.140	15.140	821
2026-10-15	15.250	15.500	15.140	15.420	15.420	1,612
2026-10-14	15.470	15.500	15.010	15.200	15.200	425
2026-10-13	15.300	15.500	15.250	15.270	15.270	555
2026-10-12	15.450	15.450	15.010	15.340	15.340	329
2026-10-09	15.450	15.480	15.010	15.310	15.310	3,082
2026-10-08	15.520	15.520	15.020	15.370	15.370	370
2026-10-07	15.210	15.490	15.090	15.230	15.230	1,522
2026-10-06	15.690	15.690	15.420	15.470	15.470	1,221
2026-10-05	15.810	15.890	15.460	15.660	15.660	830
2026-10-02	15.970	16.290	15.490	15.670	15.670	1,302
2026-10-01	15.750	15.830	15.460	15.670	15.670	759
2026-09-30	15.980	16.300	15.460	15.680	15.680	338
2026-09-29	15.850	15.990	15.520	15.750	15.750	799
2026-09-28	15.720	15.960	15.500	15.770	15.770	684
2026-09-25	15.650	15.930	15.460	15.660	15.660	1,858
2026-09-24	15.710	15.900	15.460	15.670	15.670	998
2026-09-23	15.460	16.000	15.460	15.600	15.600	657
2026-09-22	15.950	15.990	15.460	15.840	15.840	961
2026-09-21	15.930	16.000	15.460	15.820	15.820	2,113

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.