5 DAY PERFORMANCE
-19.86%
1 MONTH PERFORMANCE
-7.92%
3 MONTH PERFORMANCE
-2.95%
6 MONTH PERFORMANCE
-3.02%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
-2.46%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.05 | $16.71 (-1.99%) | $17.14 | $16.61 | 468.26 K | $669.37 M |
| 05/05/2026 | $16.82 | $17.00 (1.07%) | $17.04 | $16.54 | 273.84 K | $674.53 M |
| 05/04/2026 | $16.73 | $16.83 (0.6%) | $16.88 | $16.59 | 315.39 K | $667.79 M |
| 05/01/2026 | $16.60 | $16.82 (1.33%) | $16.88 | $16.51 | 368.12 K | $667.39 M |
| 04/30/2026 | $16.30 | $16.61 (1.9%) | $16.70 | $16.30 | 276.47 K | $659.06 M |
| 04/29/2026 | $16.22 | $16.32 (0.62%) | $16.33 | $16.13 | 335.50 K | $647.55 M |
| 04/28/2026 | $16.33 | $16.22 (-0.67%) | $16.50 | $15.78 | 380.50 K | $643.58 M |
| 04/27/2026 | $16.25 | $16.43 (1.11%) | $16.94 | $16.25 | 569.42 K | $651.92 M |
| 04/24/2026 | $16.15 | $16.28 (0.8%) | $16.35 | $15.99 | 330.27 K | $645.96 M |
| 04/23/2026 | $16.35 | $16.25 (-0.61%) | $16.39 | $16.16 | 388.35 K | $644.77 M |
| 04/22/2026 | $16.02 | $16.39 (2.31%) | $16.54 | $15.95 | 622.95 K | $650.33 M |
| 04/21/2026 | $15.88 | $15.95 (0.44%) | $16.06 | $15.79 | 338.10 K | $632.87 M |
| 04/20/2026 | $15.74 | $15.89 (0.95%) | $15.99 | $15.74 | 388.65 K | $630.49 M |
| 04/17/2026 | $15.52 | $15.94 (2.71%) | $16.00 | $15.47 | 607.41 K | $632.47 M |
| 04/16/2026 | $15.35 | $15.50 (0.98%) | $15.56 | $15.27 | 377.40 K | $615.02 M |
| 04/15/2026 | $15.19 | $15.36 (1.12%) | $15.43 | $15.12 | 425.33 K | $609.46 M |
| 04/14/2026 | $15.00 | $15.14 (0.93%) | $15.20 | $15.00 | 284.51 K | $600.73 M |
| 04/13/2026 | $14.60 | $15.01 (2.81%) | $15.04 | $14.60 | 272.97 K | $595.57 M |
| 04/10/2026 | $14.55 | $14.67 (0.82%) | $14.71 | $14.46 | 158.60 K | $582.08 M |
| 04/09/2026 | $14.75 | $14.53 (-1.49%) | $14.81 | $14.53 | 185.91 K | $576.53 M |
| 04/08/2026 | $14.90 | $14.73 (-1.14%) | $14.95 | $14.66 | 300.10 K | $584.46 M |
| 04/07/2026 | $14.60 | $14.66 (0.41%) | $14.75 | $14.54 | 268.10 K | $581.69 M |
| 04/06/2026 | $14.34 | $14.64 (2.09%) | $14.67 | $14.34 | 224.90 K | $580.89 M |
| 04/02/2026 | $14.16 | $14.38 (1.55%) | $14.44 | $14.14 | 239.55 K | $570.58 M |
| 04/01/2026 | $14.22 | $14.34 (0.84%) | $14.37 | $13.99 | 243.22 K | $568.99 M |
| 03/31/2026 | $14.26 | $14.20 (-0.42%) | $14.33 | $14.05 | 259.55 K | $563.43 M |
| 03/30/2026 | $13.84 | $14.15 (2.24%) | $14.19 | $13.84 | 372.21 K | $561.45 M |
| 03/27/2026 | $14.17 | $13.81 (-2.54%) | $14.25 | $13.81 | 481.14 K | $547.96 M |
| 03/26/2026 | $14.33 | $14.23 (-0.7%) | $14.52 | $14.19 | 343.40 K | $564.62 M |
| 03/25/2026 | $14.13 | $14.34 (1.49%) | $14.37 | $14.09 | 317.85 K | $568.99 M |
| 03/24/2026 | $14.11 | $14.06 (-0.35%) | $14.30 | $14.06 | 384.92 K | $557.88 M |
| 03/23/2026 | $13.89 | $14.25 (2.59%) | $14.33 | $13.75 | 528.50 K | $565.42 M |
| 03/20/2026 | $14.46 | $14.05 (-2.84%) | $14.50 | $14.04 | 780.85 K | $557.48 M |
| 03/19/2026 | $14.35 | $14.42 (0.49%) | $14.47 | $14.26 | 424.90 K | $572.16 M |
| 03/18/2026 | $14.27 | $14.46 (1.33%) | $14.54 | $14.26 | 451.91 K | $573.75 M |
| 03/17/2026 | $14.04 | $14.35 (2.21%) | $14.38 | $14.04 | 555.00 K | $569.39 M |
| 03/16/2026 | $14.05 | $13.97 (-0.57%) | $14.10 | $13.87 | 474.60 K | $554.31 M |
| 03/13/2026 | $14.20 | $14.02 (-1.27%) | $14.45 | $13.98 | 755.83 K | $556.29 M |
| 03/12/2026 | $13.57 | $14.05 (3.54%) | $14.28 | $13.38 | 1.59 M | $557.48 M |
| 03/11/2026 | $13.59 | $13.65 (0.44%) | $13.72 | $13.54 | 210.40 K | $541.61 M |
| 03/10/2026 | $13.46 | $13.60 (1.04%) | $13.66 | $13.36 | 275.17 K | $539.63 M |
| 03/09/2026 | $13.42 | $13.48 (0.45%) | $13.51 | $13.11 | 250.21 K | $534.86 M |
| 03/06/2026 | $13.65 | $13.50 (-1.1%) | $13.65 | $13.46 | 277.23 K | $535.66 M |
| 03/05/2026 | $13.72 | $13.71 (-0.07%) | $13.92 | $13.69 | 175.60 K | $543.99 M |
| 03/04/2026 | $13.71 | $13.80 (0.66%) | $13.91 | $13.68 | 191.40 K | $547.56 M |
| 03/03/2026 | $13.71 | $13.74 (0.22%) | $13.88 | $13.65 | 187.30 K | $545.18 M |
| 03/02/2026 | $13.59 | $13.83 (1.77%) | $13.95 | $13.47 | 267.86 K | $548.75 M |
| 02/27/2026 | $13.95 | $13.69 (-1.86%) | $14.14 | $13.67 | 330.77 K | $543.20 M |
| 02/26/2026 | $14.11 | $14.03 (-0.57%) | $14.12 | $13.89 | 223.65 K | $556.69 M |
| 02/25/2026 | $13.93 | $14.13 (1.44%) | $14.15 | $13.80 | 145.29 K | $560.66 M |
| 02/24/2026 | $13.80 | $13.87 (0.51%) | $13.89 | $13.76 | 171.05 K | $550.34 M |
| 02/23/2026 | $13.83 | $13.83 (0%) | $13.94 | $13.75 | 177.10 K | $548.75 M |
| 02/20/2026 | $13.78 | $13.82 (0.29%) | $13.82 | $13.64 | 164.40 K | $548.36 M |
| 02/19/2026 | $13.90 | $13.79 (-0.79%) | $13.90 | $13.71 | 148.10 K | $547.17 M |
| 02/18/2026 | $13.80 | $13.88 (0.58%) | $13.93 | $13.73 | 142.20 K | $550.74 M |
| 02/17/2026 | $13.98 | $13.85 (-0.93%) | $13.98 | $13.78 | 206.60 K | $549.55 M |
| 02/13/2026 | $13.99 | $13.98 (-0.07%) | $14.03 | $13.80 | 168.74 K | $554.70 M |
| 02/12/2026 | $14.02 | $13.92 (-0.71%) | $14.10 | $13.89 | 149.55 K | $552.32 M |
| 02/11/2026 | $13.95 | $13.96 (0.07%) | $14.03 | $13.80 | 163.45 K | $553.91 M |
| 02/10/2026 | $13.93 | $13.92 (-0.07%) | $13.97 | $13.82 | 146.24 K | $552.32 M |
| 02/09/2026 | $13.87 | $13.94 (0.5%) | $13.97 | $13.78 | 122.50 K | $553.12 M |
| 02/06/2026 | $13.89 | $13.89 (0%) | $13.95 | $13.81 | 180.36 K | $551.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
