5 DAY PERFORMANCE
-16.53%
1 MONTH PERFORMANCE
-13.81%
3 MONTH PERFORMANCE
-18.35%
6 MONTH PERFORMANCE
-2.95%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.61 | $16.58 (-0.18%) | $16.86 | $16.22 | 112.34 K | |
| 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 |
| 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 |
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.
