5 DAY PERFORMANCE
-8.80%
1 MONTH PERFORMANCE
-15.22%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
-0.66%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
-3.65%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.78 | $14.76 (-0.14%) | $14.93 | $14.70 | 208.87 K | $587.77 M |
| 06/18/2026 | $14.99 | $14.78 (-1.4%) | $14.99 | $14.66 | 528.46 K | $588.57 M |
| 06/17/2026 | $15.16 | $14.86 (-1.98%) | $15.31 | $14.82 | 249.51 K | $591.75 M |
| 06/16/2026 | $15.35 | $15.19 (-1.04%) | $15.40 | $15.15 | 190.13 K | $604.90 M |
| 06/15/2026 | $15.45 | $15.32 (-0.84%) | $15.60 | $15.28 | 230.68 K | $610.07 M |
| 06/12/2026 | $15.32 | $15.37 (0.33%) | $15.62 | $15.21 | 191.66 K | $612.06 M |
| 06/11/2026 | $15.40 | $15.32 (-0.52%) | $15.50 | $15.30 | 197.89 K | $610.07 M |
| 06/10/2026 | $15.37 | $15.38 (0.07%) | $15.55 | $15.30 | 174.83 K | $612.46 M |
| 06/09/2026 | $15.18 | $15.32 (0.92%) | $15.39 | $15.18 | 230.52 K | $610.07 M |
| 06/08/2026 | $15.35 | $15.18 (-1.11%) | $15.53 | $15.03 | 364.70 K | $604.50 M |
| 06/05/2026 | $15.81 | $15.35 (-2.91%) | $15.88 | $15.19 | 246.15 K | $611.27 M |
| 06/04/2026 | $15.56 | $15.81 (1.61%) | $15.91 | $15.56 | 244.82 K | $629.59 M |
| 06/03/2026 | $15.95 | $15.56 (-2.45%) | $15.95 | $15.52 | 169.95 K | $619.63 M |
| 06/02/2026 | $15.81 | $16.01 (1.27%) | $16.06 | $15.81 | 170.13 K | $637.55 M |
| 06/01/2026 | $15.75 | $15.90 (0.95%) | $16.05 | $15.52 | 254.30 K | $633.17 M |
| 05/29/2026 | $15.85 | $15.80 (-0.32%) | $16.05 | $15.76 | 241.64 K | $629.19 M |
| 05/28/2026 | $15.96 | $15.82 (-0.88%) | $16.20 | $15.80 | 425.12 K | $629.98 M |
| 05/27/2026 | $15.79 | $15.96 (1.08%) | $16.03 | $15.79 | 216.47 K | $635.56 M |
| 05/26/2026 | $15.95 | $15.85 (-0.63%) | $16.14 | $15.74 | 248.22 K | $631.18 M |
| 05/22/2026 | $16.44 | $15.90 (-3.28%) | $16.52 | $15.88 | 245.07 K | $633.17 M |
| 05/21/2026 | $16.22 | $16.44 (1.36%) | $16.55 | $16.10 | 207.10 K | $654.67 M |
| 05/20/2026 | $16.14 | $16.21 (0.43%) | $16.37 | $15.99 | 324.20 K | $645.51 M |
| 05/19/2026 | $16.24 | $16.19 (-0.31%) | $16.46 | $16.01 | 338.80 K | $644.72 M |
| 05/18/2026 | $16.40 | $16.33 (-0.43%) | $16.50 | $16.12 | 279.30 K | $650.29 M |
| 05/15/2026 | $16.59 | $16.41 (-1.08%) | $16.61 | $16.22 | 278.60 K | $653.48 M |
| 05/14/2026 | $16.04 | $16.58 (3.37%) | $17.00 | $16.02 | 705.00 K | $660.25 M |
| 05/13/2026 | $17.00 | $15.74 (-7.41%) | $17.09 | $14.62 | 2.33 M | $626.80 M |
| 05/12/2026 | $16.50 | $16.92 (2.55%) | $16.97 | $16.46 | 496.53 K | $673.79 M |
| 05/11/2026 | $16.68 | $16.49 (-1.14%) | $16.69 | $16.49 | 290.41 K | $656.66 M |
| 05/08/2026 | $16.64 | $16.66 (0.12%) | $16.69 | $16.34 | 198.81 K | $663.43 M |
| 05/07/2026 | $16.73 | $16.51 (-1.32%) | $16.73 | $16.16 | 278.92 K | $657.46 M |
| 05/06/2026 | $17.05 | $16.71 (-1.99%) | $17.14 | $16.61 | 468.34 K | $665.43 M |
| 05/05/2026 | $16.82 | $17.00 (1.07%) | $17.04 | $16.54 | 273.84 K | $676.97 M |
| 05/04/2026 | $16.73 | $16.83 (0.6%) | $16.88 | $16.59 | 315.39 K | $670.20 M |
| 05/01/2026 | $16.60 | $16.82 (1.33%) | $16.88 | $16.51 | 368.12 K | $669.81 M |
| 04/30/2026 | $16.30 | $16.61 (1.9%) | $16.70 | $16.30 | 276.47 K | $661.44 M |
| 04/29/2026 | $16.22 | $16.32 (0.62%) | $16.33 | $16.13 | 335.50 K | $649.89 M |
| 04/28/2026 | $16.33 | $16.22 (-0.67%) | $16.50 | $15.78 | 380.50 K | $645.91 M |
| 04/27/2026 | $16.25 | $16.43 (1.11%) | $16.94 | $16.25 | 569.42 K | $654.27 M |
| 04/24/2026 | $16.15 | $16.28 (0.8%) | $16.35 | $15.99 | 330.27 K | $648.30 M |
| 04/23/2026 | $16.35 | $16.25 (-0.61%) | $16.39 | $16.16 | 388.35 K | $647.11 M |
| 04/22/2026 | $16.02 | $16.39 (2.31%) | $16.54 | $15.95 | 622.95 K | $652.68 M |
| 04/21/2026 | $15.88 | $15.95 (0.44%) | $16.06 | $15.79 | 338.10 K | $635.16 M |
| 04/20/2026 | $15.74 | $15.89 (0.95%) | $15.99 | $15.74 | 388.65 K | $632.77 M |
| 04/17/2026 | $15.52 | $15.94 (2.71%) | $16.00 | $15.47 | 607.41 K | $634.76 M |
| 04/16/2026 | $15.35 | $15.50 (0.98%) | $15.56 | $15.27 | 377.40 K | $617.24 M |
| 04/15/2026 | $15.19 | $15.36 (1.12%) | $15.43 | $15.12 | 425.33 K | $611.67 M |
| 04/14/2026 | $15.00 | $15.14 (0.93%) | $15.20 | $15.00 | 284.51 K | $602.90 M |
| 04/13/2026 | $14.60 | $15.01 (2.81%) | $15.04 | $14.60 | 272.97 K | $597.73 M |
| 04/10/2026 | $14.55 | $14.67 (0.82%) | $14.71 | $14.46 | 158.60 K | $584.19 M |
| 04/09/2026 | $14.75 | $14.53 (-1.49%) | $14.81 | $14.53 | 185.91 K | $578.61 M |
| 04/08/2026 | $14.90 | $14.73 (-1.14%) | $14.95 | $14.66 | 300.10 K | $586.58 M |
| 04/07/2026 | $14.60 | $14.66 (0.41%) | $14.75 | $14.54 | 268.10 K | $583.79 M |
| 04/06/2026 | $14.34 | $14.64 (2.09%) | $14.67 | $14.34 | 224.90 K | $582.99 M |
| 04/02/2026 | $14.16 | $14.38 (1.55%) | $14.44 | $14.14 | 239.55 K | $572.64 M |
| 04/01/2026 | $14.22 | $14.34 (0.84%) | $14.37 | $13.99 | 243.22 K | $571.05 M |
| 03/31/2026 | $14.26 | $14.20 (-0.42%) | $14.33 | $14.05 | 259.55 K | $565.47 M |
| 03/30/2026 | $13.84 | $14.15 (2.24%) | $14.19 | $13.84 | 372.21 K | $563.48 M |
| 03/27/2026 | $14.17 | $13.81 (-2.54%) | $14.25 | $13.81 | 481.14 K | $549.94 M |
| 03/26/2026 | $14.33 | $14.23 (-0.7%) | $14.52 | $14.19 | 343.40 K | $566.67 M |
| 03/25/2026 | $14.13 | $14.34 (1.49%) | $14.37 | $14.09 | 317.85 K | $571.05 M |
| 03/24/2026 | $14.11 | $14.06 (-0.35%) | $14.30 | $14.06 | 384.92 K | $559.90 M |
| 03/23/2026 | $13.89 | $14.25 (2.59%) | $14.33 | $13.75 | 528.50 K | $567.46 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.
