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 |
| 2026-09-18 | 16.400 | 16.400 | 15.810 | 15.910 | 15.830 | 1,427 |
| 2026-09-17 | 16.400 | 16.400 | 15.840 | 16.260 | 16.178 | 1,289 |
| 2026-09-16 | 16.000 | 16.200 | 15.800 | 15.930 | 15.850 | 766 |
| 2026-09-15 | 16.160 | 16.230 | 15.820 | 15.960 | 15.880 | 851 |
| 2026-09-14 | 15.890 | 16.220 | 15.460 | 15.920 | 15.840 | 779 |
| 2026-09-11 | 15.980 | 16.400 | 15.920 | 15.970 | 15.890 | 1,249 |
| 2026-09-10 | 15.980 | 16.400 | 15.980 | 16.080 | 15.999 | 1,344 |
| 2026-09-09 | 16.120 | 16.500 | 16.070 | 16.170 | 16.089 | 708 |
| 2026-09-08 | 15.980 | 16.770 | 15.980 | 16.350 | 16.268 | 2,162 |
| 2026-09-04 | 16.520 | 16.810 | 16.250 | 16.510 | 16.427 | 958 |
| 2026-09-03 | 15.980 | 16.640 | 15.980 | 16.370 | 16.288 | 345 |
| 2026-09-02 | 16.530 | 16.530 | 15.980 | 16.450 | 16.367 | 585 |
| 2026-09-01 | 16.430 | 17.000 | 16.280 | 16.430 | 16.347 | 798 |
| 2026-08-28 | 16.750 | 16.750 | 16.350 | 16.460 | 16.377 | 711 |
| 2026-08-27 | 15.980 | 16.630 | 15.980 | 16.450 | 16.367 | 748 |
| 2026-08-26 | 16.650 | 16.650 | 16.400 | 16.420 | 16.337 | 469 |
| 2026-08-25 | 16.600 | 16.630 | 16.390 | 16.420 | 16.337 | 504 |
| 2026-08-24 | 16.500 | 16.620 | 16.050 | 16.420 | 16.337 | 664 |
| 2026-08-21 | 16.050 | 16.500 | 16.050 | 16.330 | 16.248 | 1,045 |
| 2026-08-20 | 16.430 | 16.500 | 16.050 | 16.300 | 16.218 | 723 |
| 2026-08-19 | 16.300 | 16.495 | 15.980 | 16.270 | 16.188 | 3,599 |
| 2026-08-18 | 16.580 | 16.580 | 16.020 | 16.240 | 16.158 | 1,108 |
| 2026-08-17 | 16.550 | 16.600 | 15.980 | 16.240 | 16.079 | 1,535 |
| 2026-08-14 | 17.000 | 17.000 | 16.220 | 16.300 | 16.138 | 700 |
| 2026-08-13 | 16.450 | 16.700 | 16.340 | 16.540 | 16.376 | 685 |
| 2026-08-12 | 16.700 | 16.990 | 16.100 | 16.470 | 16.307 | 669 |
| 2026-08-11 | 16.590 | 16.660 | 16.100 | 16.570 | 16.406 | 2,083 |
| 2026-08-10 | 17.090 | 17.090 | 16.200 | 16.420 | 16.257 | 1,368 |
| 2026-08-07 | 16.502 | 16.950 | 16.150 | 16.690 | 16.524 | 4,609 |
| 2026-08-06 | 16.800 | 17.020 | 16.250 | 16.970 | 16.802 | 2,005 |
| 2026-08-05 | 17.190 | 17.190 | 16.420 | 16.480 | 16.316 | 501 |
| 2026-08-04 | 16.540 | 17.100 | 16.510 | 16.820 | 16.653 | 565 |
| 2026-08-03 | 16.450 | 16.660 | 16.040 | 16.660 | 16.495 | 4,816 |
| 2026-07-31 | 16.010 | 16.450 | 15.930 | 16.130 | 15.970 | 1,653 |
| 2026-07-30 | 16.550 | 16.550 | 16.000 | 16.180 | 16.019 | 863 |
| 2026-07-29 | 16.180 | 16.600 | 16.180 | 16.330 | 16.168 | 945 |
| 2026-07-28 | 16.180 | 16.520 | 16.180 | 16.350 | 16.188 | 508 |
| 2026-07-27 | 15.970 | 16.340 | 15.500 | 16.170 | 16.009 | 716 |
Page 1 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.