5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
+0.88%
3 MONTH PERFORMANCE
+0.56%
6 MONTH PERFORMANCE
+1.28%
YEAR-TO-DATE PERFORMANCE
+1.49%
1 YEAR PERFORMANCE
+2.27%
Gladstone Investment Corporation 5.00% Notes Due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $25.01 | $25.10 (0.36%) | $25.10 | $25.01 | 3.65 K | $537.47 M |
| 12/05/2025 | $25.00 | $25.10 (0.4%) | $25.10 | $25.00 | 2.72 K | $535.93 M |
| 12/04/2025 | $25.01 | $25.06 (0.2%) | $25.06 | $25.00 | 1.41 K | $537.09 M |
| 12/03/2025 | $25.09 | $25.06 (-0.12%) | $25.10 | $25.06 | 1.94 K | $535.93 M |
| 12/02/2025 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 1.00 K | $539.01 M |
| 12/01/2025 | $25.09 | $25.09 (0%) | $25.09 | $25.05 | 2.35 K | $534.01 M |
| 11/28/2025 | $25.20 | $25.05 (-0.6%) | $25.20 | $25.05 | 5.24 K | $539.01 M |
| 11/26/2025 | $25.10 | $25.23 (0.52%) | $25.23 | $25.10 | 1.60 K | $537.09 M |
| 11/25/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 132 | $537.85 M |
| 11/24/2025 | $25.10 | $25.02 (-0.32%) | $25.10 | $24.95 | 900 | $530.17 M |
| 11/21/2025 | $25.11 | $25.10 (-0.04%) | $25.11 | $25.00 | 2.60 K | $526.32 M |
| 11/20/2025 | $25.05 | $25.11 (0.24%) | $25.11 | $25.03 | 2.70 K | $523.25 M |
| 11/19/2025 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 200 | $522.09 M |
| 11/18/2025 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 300 | $524.78 M |
| 11/17/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 1.33 K | $520.94 M |
| 11/14/2025 | $25.00 | $25.18 (0.72%) | $25.18 | $25.00 | 1.70 K | $529.40 M |
| 11/13/2025 | $24.97 | $25.15 (0.72%) | $25.15 | $24.94 | 4.90 K | $532.09 M |
| 11/12/2025 | $24.96 | $25.25 (1.16%) | $25.25 | $24.95 | 3.94 K | $537.47 M |
| 11/11/2025 | $25.03 | $25.06 (0.12%) | $25.06 | $25.03 | 700 | $533.63 M |
| 11/10/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.09 | 1.95 K | $533.63 M |
| 11/07/2025 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 240.65 K | $537.85 M |
| 11/06/2025 | $25.02 | $25.02 (0%) | $25.02 | $24.97 | 240.70 K | $534.39 M |
| 11/05/2025 | $25.08 | $25.18 (0.4%) | $25.18 | $25.08 | 1.80 K | $532.47 M |
| 11/04/2025 | $25.16 | $25.10 (-0.24%) | $25.17 | $25.10 | 1.41 K | $530.17 M |
| 11/03/2025 | $25.16 | $25.15 (-0.04%) | $25.16 | $25.02 | 1.33 K | $531.32 M |
| 10/31/2025 | $25.41 | $25.21 (-0.79%) | $25.41 | $25.00 | 7.10 K | $510.08 M |
| 10/30/2025 | $25.13 | $25.15 (0.08%) | $25.15 | $25.10 | 2.50 K | $510.45 M |
| 10/29/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.09 | 1.50 K | $513.77 M |
| 10/28/2025 | $25.20 | $25.03 (-0.67%) | $25.20 | $24.96 | 1.83 K | $520.42 M |
| 10/27/2025 | $25.05 | $25.09 (0.16%) | $25.09 | $25.05 | 2.40 K | $515.62 M |
| 10/24/2025 | $25.15 | $25.12 (-0.12%) | $25.15 | $25.05 | 10.41 K | $515.25 M |
| 10/23/2025 | $25.03 | $24.85 (-0.72%) | $25.03 | $24.85 | 3.62 K | $518.20 M |
| 10/22/2025 | $25.00 | $24.94 (-0.24%) | $25.00 | $24.94 | 2.12 K | $515.99 M |
| 10/21/2025 | $24.98 | $24.94 (-0.16%) | $25.11 | $24.94 | 1.55 K | $517.83 M |
| 10/20/2025 | $25.01 | $24.91 (-0.4%) | $25.01 | $24.91 | 817 | $514.88 M |
| 10/17/2025 | $24.87 | $24.91 (0.16%) | $24.92 | $24.85 | 6.33 K | $513.03 M |
| 10/16/2025 | $25.00 | $24.93 (-0.28%) | $25.00 | $24.88 | 1.70 K | $508.97 M |
| 10/15/2025 | $25.07 | $25.00 (-0.28%) | $25.07 | $24.99 | 2.30 K | $516.73 M |
| 10/14/2025 | $25.12 | $25.18 (0.24%) | $25.18 | $25.10 | 6.63 K | $514.51 M |
| 10/13/2025 | $25.10 | $25.26 (0.64%) | $25.26 | $25.10 | 3.43 K | $504.18 M |
| 10/10/2025 | $25.12 | $25.16 (0.16%) | $25.16 | $25.10 | 4.34 K | $487.20 M |
| 10/09/2025 | $25.08 | $25.09 (0.04%) | $25.28 | $25.08 | 816 | $496.43 M |
| 10/08/2025 | $25.18 | $25.17 (-0.04%) | $25.26 | $25.05 | 5.35 K | $502.70 M |
| 10/07/2025 | $25.30 | $25.18 (-0.47%) | $25.30 | $25.18 | 500 | $496.43 M |
| 10/06/2025 | $25.22 | $25.30 (0.32%) | $25.40 | $25.22 | 1.00 K | $511.19 M |
| 10/03/2025 | $25.16 | $25.24 (0.32%) | $25.35 | $25.16 | 1.44 K | $514.88 M |
| 10/02/2025 | $25.06 | $25.16 (0.4%) | $25.16 | $25.06 | 4.80 K | $515.62 M |
| 10/01/2025 | $25.10 | $25.14 (0.16%) | $25.14 | $25.10 | 900 | $514.14 M |
| 09/30/2025 | $25.10 | $25.15 (0.2%) | $25.15 | $25.10 | 1.20 K | $510.08 M |
| 09/29/2025 | $25.05 | $25.10 (0.2%) | $25.15 | $25.05 | 5.50 K | $508.97 M |
| 09/26/2025 | $25.10 | $25.11 (0.04%) | $25.11 | $25.10 | 1.61 K | $508.97 M |
| 09/25/2025 | $25.10 | $25.05 (-0.2%) | $25.15 | $25.05 | 1.23 K | $510.45 M |
| 09/24/2025 | $25.09 | $25.05 (-0.16%) | $25.15 | $25.05 | 7.50 K | $509.34 M |
| 09/23/2025 | $25.11 | $25.10 (-0.04%) | $25.11 | $25.10 | 800 | $514.88 M |
| 09/22/2025 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 400 | $513.77 M |
| 09/19/2025 | $25.14 | $25.15 (0.04%) | $25.15 | $25.14 | 1.32 K | $520.05 M |
| 09/18/2025 | $25.01 | $25.08 (0.28%) | $25.08 | $25.01 | 1.40 K | $535.45 M |
| 09/17/2025 | $25.14 | $25.07 (-0.28%) | $25.15 | $25.07 | 2.41 K | $534.30 M |
| 09/16/2025 | $25.04 | $25.10 (0.24%) | $25.10 | $25.04 | 3.40 K | $536.60 M |
| 09/15/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 408 | $537.74 M |
| 09/12/2025 | $25.35 | $25.10 (-0.99%) | $25.35 | $25.05 | 157.03 K | $525.21 M |
| 09/11/2025 | $25.46 | $25.30 (-0.63%) | $25.46 | $25.29 | 1.00 K | $527.80 M |
| 09/10/2025 | $25.15 | $25.13 (-0.08%) | $25.15 | $25.13 | 1.01 K | $524.85 M |
| 09/09/2025 | $24.97 | $25.10 (0.52%) | $25.19 | $24.96 | 3.30 K | $523.00 M |
| 09/08/2025 | $25.09 | $25.10 (0.04%) | $25.10 | $25.00 | 2.90 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.
