5 DAY PERFORMANCE
-15.22%
1 MONTH PERFORMANCE
-17.60%
3 MONTH PERFORMANCE
-8.80%
6 MONTH PERFORMANCE
-4.06%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
-4.33%
Gladstone Investment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.82 | $15.77 (-0.32%) | $15.83 | $15.74 | 56.62 K | $627.20 M |
| 09/18/2026 | $16.19 | $15.86 (-2.04%) | $16.19 | $15.81 | 161.60 K | $631.58 M |
| 09/17/2026 | $16.00 | $16.12 (0.75%) | $16.31 | $16.00 | 166.70 K | $641.93 M |
| 09/16/2026 | $15.99 | $15.90 (-0.56%) | $16.03 | $15.70 | 218.93 K | $633.17 M |
| 09/15/2026 | $15.94 | $15.94 (0%) | $16.06 | $15.81 | 154.31 K | $634.76 M |
| 09/14/2026 | $15.94 | $16.01 (0.44%) | $16.12 | $15.82 | 176.80 K | $637.55 M |
| 09/11/2026 | $16.10 | $15.90 (-1.24%) | $16.20 | $15.87 | 225.70 K | $633.17 M |
| 09/10/2026 | $16.13 | $16.05 (-0.5%) | $16.23 | $16.03 | 165.72 K | $639.14 M |
| 09/09/2026 | $16.20 | $16.12 (-0.49%) | $16.27 | $16.07 | 252.91 K | $641.93 M |
| 09/08/2026 | $16.42 | $16.24 (-1.1%) | $16.50 | $16.20 | 276.62 K | $646.71 M |
| 09/04/2026 | $16.38 | $16.40 (0.12%) | $16.54 | $16.29 | 138.92 K | $653.08 M |
| 09/03/2026 | $16.46 | $16.38 (-0.49%) | $16.53 | $16.23 | 108.97 K | $652.28 M |
| 09/02/2026 | $16.42 | $16.40 (-0.12%) | $16.48 | $16.32 | 111.33 K | $653.08 M |
| 09/01/2026 | $16.55 | $16.37 (-1.09%) | $16.64 | $16.35 | 141.00 K | $651.89 M |
| 08/31/2026 | $16.39 | $16.56 (1.04%) | $16.70 | $16.38 | 224.90 K | $659.45 M |
| 08/28/2026 | $16.46 | $16.43 (-0.18%) | $16.60 | $16.41 | 105.91 K | $654.27 M |
| 08/27/2026 | $16.39 | $16.40 (0.06%) | $16.52 | $16.34 | 124.30 K | $653.08 M |
| 08/26/2026 | $16.45 | $16.39 (-0.36%) | $16.59 | $16.36 | 95.67 K | $652.68 M |
| 08/25/2026 | $16.56 | $16.49 (-0.42%) | $16.61 | $16.41 | 254.07 K | $656.66 M |
| 08/24/2026 | $16.33 | $16.51 (1.1%) | $16.52 | $16.33 | 144.34 K | $657.46 M |
| 08/21/2026 | $16.45 | $16.36 (-0.55%) | $16.49 | $16.28 | 105.25 K | $651.49 M |
| 08/20/2026 | $16.28 | $16.35 (0.43%) | $16.39 | $16.20 | 130.71 K | $651.09 M |
| 08/19/2026 | $16.22 | $16.27 (0.31%) | $16.53 | $16.20 | 177.15 K | $647.90 M |
| 08/18/2026 | $16.26 | $16.18 (-0.49%) | $16.43 | $16.16 | 207.01 K | $644.32 M |
| 08/17/2026 | $16.34 | $16.34 (0%) | $16.38 | $16.15 | 346.12 K | $650.69 M |
| 08/14/2026 | $16.60 | $16.31 (-1.75%) | $16.70 | $16.23 | 218.20 K | $649.50 M |
| 08/13/2026 | $16.43 | $16.53 (0.61%) | $16.65 | $16.38 | 180.94 K | $658.26 M |
| 08/12/2026 | $16.46 | $16.42 (-0.24%) | $16.65 | $16.36 | 152.70 K | $653.88 M |
| 08/11/2026 | $16.29 | $16.46 (1.04%) | $16.65 | $16.28 | 155.33 K | $655.47 M |
| 08/10/2026 | $16.62 | $16.35 (-1.62%) | $16.69 | $16.22 | 183.83 K | $651.09 M |
| 08/07/2026 | $16.61 | $16.59 (-0.12%) | $16.86 | $16.10 | 547.70 K | $660.65 M |
| 08/06/2026 | $16.45 | $16.86 (2.49%) | $17.02 | $16.45 | 285.10 K | $671.40 M |
| 08/05/2026 | $16.83 | $16.45 (-2.26%) | $16.89 | $16.40 | 182.63 K | $655.07 M |
| 08/04/2026 | $16.66 | $16.85 (1.14%) | $16.88 | $16.61 | 199.56 K | $671.00 M |
| 08/03/2026 | $16.14 | $16.62 (2.97%) | $16.84 | $16.11 | 312.64 K | $661.84 M |
| 07/31/2026 | $16.31 | $16.15 (-0.98%) | $16.40 | $15.98 | 193.65 K | $643.12 M |
| 07/30/2026 | $16.24 | $16.22 (-0.12%) | $16.39 | $16.00 | 150.23 K | $645.91 M |
| 07/29/2026 | $16.46 | $16.13 (-2%) | $16.54 | $16.12 | 149.45 K | $642.33 M |
| 07/28/2026 | $16.28 | $16.46 (1.11%) | $16.46 | $16.20 | 178.90 K | $655.47 M |
| 07/27/2026 | $16.00 | $16.28 (1.75%) | $16.32 | $16.00 | 172.83 K | $648.30 M |
| 07/24/2026 | $15.97 | $15.95 (-0.13%) | $16.12 | $15.79 | 174.40 K | $635.16 M |
| 07/23/2026 | $16.26 | $16.02 (-1.48%) | $16.26 | $15.98 | 157.04 K | $637.95 M |
| 07/22/2026 | $16.51 | $16.30 (-1.27%) | $16.56 | $16.27 | 168.74 K | $649.10 M |
| 07/21/2026 | $16.46 | $16.54 (0.49%) | $16.70 | $16.36 | 168.50 K | $658.66 M |
| 07/20/2026 | $16.58 | $16.41 (-1.03%) | $16.64 | $16.17 | 179.71 K | $653.48 M |
| 07/17/2026 | $16.80 | $16.54 (-1.55%) | $16.92 | $16.49 | 145.75 K | $658.66 M |
| 07/16/2026 | $16.58 | $16.84 (1.57%) | $16.88 | $16.38 | 173.55 K | $670.60 M |
| 07/15/2026 | $16.55 | $16.57 (0.12%) | $16.77 | $16.55 | 179.54 K | $659.85 M |
| 07/14/2026 | $16.44 | $16.52 (0.49%) | $16.57 | $16.36 | 172.00 K | $657.86 M |
| 07/13/2026 | $16.41 | $16.44 (0.18%) | $16.68 | $16.35 | 263.92 K | $654.67 M |
| 07/10/2026 | $16.43 | $16.46 (0.18%) | $16.74 | $16.42 | 227.92 K | $655.47 M |
| 07/09/2026 | $16.35 | $16.35 (0%) | $16.45 | $16.11 | 312.15 K | $651.09 M |
| 07/08/2026 | $16.25 | $16.36 (0.68%) | $16.39 | $15.87 | 478.59 K | $651.49 M |
| 07/07/2026 | $15.69 | $15.64 (-0.32%) | $15.83 | $15.57 | 138.33 K | $622.82 M |
| 07/06/2026 | $15.60 | $15.60 (0%) | $15.76 | $15.52 | 165.80 K | $621.22 M |
| 07/02/2026 | $15.75 | $15.56 (-1.21%) | $15.83 | $15.47 | 121.22 K | $619.63 M |
| 07/01/2026 | $15.36 | $15.67 (2.02%) | $15.75 | $15.36 | 156.83 K | $624.01 M |
| 06/30/2026 | $15.38 | $15.46 (0.52%) | $15.59 | $15.36 | 171.33 K | $615.65 M |
| 06/29/2026 | $15.25 | $15.38 (0.85%) | $15.39 | $15.20 | 210.29 K | $612.46 M |
| 06/26/2026 | $14.91 | $15.16 (1.68%) | $15.20 | $14.91 | 187.55 K | $603.70 M |
| 06/25/2026 | $14.75 | $14.90 (1.02%) | $14.93 | $14.73 | 173.90 K | $593.35 M |
| 06/24/2026 | $14.88 | $14.73 (-1.01%) | $14.92 | $14.66 | 179.34 K | $586.58 M |
| 06/23/2026 | $14.52 | $14.88 (2.48%) | $14.94 | $14.51 | 216.72 K | $592.55 M |
| 06/22/2026 | $14.78 | $14.76 (-0.14%) | $14.93 | $14.70 | 208.87 K | $587.77 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.
