5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
+0.29%
YEAR-TO-DATE PERFORMANCE
+5.28%
1 YEAR PERFORMANCE
+1.60%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.97 | $13.94 (-0.21%) | $14.05 | $13.92 | 106.81 K | $535.93 M |
| 12/04/2025 | $13.94 | $13.97 (0.22%) | $14.02 | $13.87 | 128.14 K | $537.09 M |
| 12/03/2025 | $14.02 | $13.94 (-0.57%) | $14.02 | $13.87 | 102.22 K | $535.93 M |
| 12/02/2025 | $13.94 | $14.02 (0.57%) | $14.04 | $13.83 | 178.70 K | $539.01 M |
| 12/01/2025 | $13.97 | $13.89 (-0.57%) | $13.98 | $13.86 | 119.60 K | $534.01 M |
| 11/28/2025 | $14.03 | $14.02 (-0.07%) | $14.03 | $13.93 | 82.70 K | $539.01 M |
| 11/26/2025 | $14.00 | $13.97 (-0.21%) | $14.04 | $13.92 | 164.84 K | $537.09 M |
| 11/25/2025 | $13.97 | $13.99 (0.14%) | $13.99 | $13.85 | 161.72 K | $537.85 M |
| 11/24/2025 | $13.70 | $13.79 (0.66%) | $13.79 | $13.60 | 92.29 K | $530.17 M |
| 11/21/2025 | $13.55 | $13.69 (1.03%) | $13.74 | $13.53 | 100.96 K | $526.32 M |
| 11/20/2025 | $13.58 | $13.61 (0.22%) | $13.75 | $13.55 | 96.20 K | $523.25 M |
| 11/19/2025 | $13.70 | $13.58 (-0.88%) | $13.74 | $13.54 | 137.50 K | $522.09 M |
| 11/18/2025 | $13.53 | $13.65 (0.89%) | $13.71 | $13.52 | 88.59 K | $524.78 M |
| 11/17/2025 | $13.62 | $13.55 (-0.51%) | $13.75 | $13.55 | 169.00 K | $520.94 M |
| 11/14/2025 | $13.82 | $13.77 (-0.36%) | $13.85 | $13.62 | 102.93 K | $529.40 M |
| 11/13/2025 | $13.98 | $13.84 (-1%) | $14.02 | $13.82 | 88.80 K | $532.09 M |
| 11/12/2025 | $13.88 | $13.98 (0.72%) | $14.03 | $13.86 | 177.93 K | $537.47 M |
| 11/11/2025 | $13.85 | $13.88 (0.22%) | $13.97 | $13.80 | 95.75 K | $533.63 M |
| 11/10/2025 | $14.02 | $13.88 (-1%) | $14.04 | $13.81 | 101.57 K | $533.63 M |
| 11/07/2025 | $13.96 | $13.99 (0.21%) | $14.03 | $13.83 | 101.95 K | $537.85 M |
| 11/06/2025 | $13.84 | $13.90 (0.43%) | $14.00 | $13.75 | 108.50 K | $534.39 M |
| 11/05/2025 | $13.72 | $13.85 (0.95%) | $13.92 | $13.56 | 116.84 K | $532.47 M |
| 11/04/2025 | $13.73 | $13.79 (0.44%) | $13.94 | $13.69 | 104.15 K | $530.17 M |
| 11/03/2025 | $13.89 | $13.82 (-0.5%) | $13.93 | $13.70 | 137.05 K | $531.32 M |
| 10/31/2025 | $13.89 | $13.82 (-0.5%) | $14.04 | $13.80 | 157.55 K | $510.08 M |
| 10/30/2025 | $13.95 | $13.83 (-0.86%) | $14.04 | $13.72 | 122.64 K | $510.45 M |
| 10/29/2025 | $14.13 | $13.92 (-1.49%) | $14.15 | $13.84 | 173.82 K | $513.77 M |
| 10/28/2025 | $14.00 | $14.10 (0.71%) | $14.15 | $13.87 | 232.38 K | $520.42 M |
| 10/27/2025 | $13.90 | $13.97 (0.5%) | $13.99 | $13.61 | 128.10 K | $515.62 M |
| 10/24/2025 | $13.93 | $13.96 (0.22%) | $14.05 | $13.93 | 138.03 K | $515.25 M |
| 10/23/2025 | $13.95 | $14.04 (0.65%) | $14.05 | $13.83 | 114.57 K | $518.20 M |
| 10/22/2025 | $14.01 | $13.98 (-0.21%) | $14.01 | $13.85 | 96.10 K | $515.99 M |
| 10/21/2025 | $13.95 | $14.03 (0.57%) | $14.06 | $13.90 | 107.83 K | $517.83 M |
| 10/20/2025 | $13.98 | $13.95 (-0.21%) | $14.02 | $13.81 | 120.26 K | $514.88 M |
| 10/17/2025 | $13.80 | $13.90 (0.72%) | $14.04 | $13.71 | 135.05 K | $513.03 M |
| 10/16/2025 | $13.99 | $13.79 (-1.43%) | $14.06 | $13.78 | 160.55 K | $508.97 M |
| 10/15/2025 | $13.94 | $14.00 (0.43%) | $14.07 | $13.83 | 145.74 K | $516.73 M |
| 10/14/2025 | $13.58 | $13.94 (2.65%) | $13.94 | $13.41 | 205.50 K | $514.51 M |
| 10/13/2025 | $13.30 | $13.66 (2.71%) | $13.70 | $13.25 | 194.41 K | $504.18 M |
| 10/10/2025 | $13.46 | $13.20 (-1.93%) | $13.47 | $13.16 | 141.28 K | $487.20 M |
| 10/09/2025 | $13.73 | $13.45 (-2.04%) | $13.81 | $13.36 | 181.74 K | $496.43 M |
| 10/08/2025 | $13.43 | $13.62 (1.41%) | $13.64 | $13.42 | 150.90 K | $502.70 M |
| 10/07/2025 | $13.93 | $13.45 (-3.45%) | $13.93 | $13.38 | 245.70 K | $496.43 M |
| 10/06/2025 | $13.85 | $13.85 (0%) | $13.94 | $13.78 | 169.97 K | $511.19 M |
| 10/03/2025 | $13.93 | $13.95 (0.14%) | $14.00 | $13.87 | 130.84 K | $514.88 M |
| 10/02/2025 | $13.85 | $13.97 (0.87%) | $14.02 | $13.84 | 119.70 K | $515.62 M |
| 10/01/2025 | $13.74 | $13.93 (1.38%) | $13.95 | $13.69 | 154.28 K | $514.14 M |
| 09/30/2025 | $13.80 | $13.82 (0.14%) | $13.98 | $13.72 | 203.54 K | $510.08 M |
| 09/29/2025 | $13.83 | $13.79 (-0.29%) | $13.84 | $13.71 | 253.00 K | $508.97 M |
| 09/26/2025 | $13.87 | $13.79 (-0.58%) | $13.93 | $13.78 | 126.46 K | $508.97 M |
| 09/25/2025 | $13.73 | $13.83 (0.73%) | $13.90 | $13.70 | 151.05 K | $510.45 M |
| 09/24/2025 | $14.00 | $13.80 (-1.43%) | $14.03 | $13.79 | 207.03 K | $509.34 M |
| 09/23/2025 | $13.93 | $13.95 (0.14%) | $14.04 | $13.93 | 158.01 K | $514.88 M |
| 09/22/2025 | $13.88 | $13.92 (0.29%) | $14.00 | $13.87 | 201.84 K | $513.77 M |
| 09/19/2025 | $14.10 | $14.09 (-0.07%) | $14.11 | $13.96 | 365.41 K | $520.05 M |
| 09/18/2025 | $13.98 | $14.01 (0.21%) | $14.06 | $13.95 | 178.53 K | $535.45 M |
| 09/17/2025 | $14.10 | $13.98 (-0.85%) | $14.15 | $13.98 | 253.34 K | $534.30 M |
| 09/16/2025 | $14.11 | $14.04 (-0.5%) | $14.16 | $13.98 | 269.21 K | $536.60 M |
| 09/15/2025 | $14.19 | $14.07 (-0.85%) | $14.40 | $14.02 | 304.14 K | $537.74 M |
| 09/12/2025 | $14.29 | $14.23 (-0.42%) | $14.37 | $14.15 | 133.90 K | $525.21 M |
| 09/11/2025 | $14.24 | $14.30 (0.42%) | $14.37 | $14.24 | 156.10 K | $527.80 M |
| 09/10/2025 | $14.25 | $14.22 (-0.21%) | $14.25 | $14.16 | 95.20 K | $524.85 M |
| 09/09/2025 | $14.15 | $14.17 (0.14%) | $14.24 | $14.12 | 151.00 K | $523.00 M |
| 09/08/2025 | $14.23 | $14.17 (-0.42%) | $14.35 | $14.15 | 99.20 K | $523.00 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.
