5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
+2.60%
YEAR-TO-DATE PERFORMANCE
+0.25%
1 YEAR PERFORMANCE
+1.11%
Gladstone Investment Corporation 4.875% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.85 | $23.81 (-0.17%) | $23.85 | $23.81 | 2.20 K | $535.93 M |
| 12/04/2025 | $23.84 | $23.84 (0%) | $23.85 | $23.81 | 6.60 K | $537.09 M |
| 12/03/2025 | $23.81 | $23.82 (0.04%) | $23.84 | $23.81 | 1.90 K | $535.93 M |
| 12/02/2025 | $23.77 | $23.78 (0.04%) | $23.78 | $23.75 | 2.25 K | $539.01 M |
| 12/01/2025 | $23.94 | $23.83 (-0.46%) | $23.94 | $23.68 | 3.80 K | $534.01 M |
| 11/28/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 523 | $539.01 M |
| 11/26/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 11 | $537.09 M |
| 11/25/2025 | $23.86 | $23.90 (0.17%) | $23.90 | $23.86 | 629 | $537.85 M |
| 11/24/2025 | $23.81 | $23.81 (0%) | $23.81 | $23.81 | 19 | $530.17 M |
| 11/21/2025 | $23.81 | $23.81 (0%) | $23.81 | $23.81 | 400 | $526.32 M |
| 11/20/2025 | $23.83 | $23.86 (0.13%) | $23.89 | $23.76 | 4.10 K | $523.25 M |
| 11/19/2025 | $23.91 | $23.91 (0%) | $23.91 | $23.91 | 1 | $522.09 M |
| 11/18/2025 | $23.91 | $23.91 (0%) | $23.91 | $23.91 | 241 | $524.78 M |
| 11/17/2025 | $24.08 | $24.05 (-0.12%) | $24.09 | $24.05 | 2.10 K | $520.94 M |
| 11/14/2025 | $24.04 | $24.04 (0%) | $24.04 | $24.04 | 1 | $529.40 M |
| 11/13/2025 | $24.03 | $24.04 (0.04%) | $24.06 | $24.03 | 4.30 K | $532.09 M |
| 11/12/2025 | $24.09 | $24.09 (0%) | $24.09 | $24.09 | 1 | $537.47 M |
| 11/11/2025 | $23.98 | $24.09 (0.46%) | $24.09 | $23.85 | 2.80 K | $533.63 M |
| 11/10/2025 | $23.94 | $23.94 (0%) | $23.94 | $23.94 | 0 | $533.63 M |
| 11/07/2025 | $23.88 | $23.94 (0.25%) | $24.09 | $23.76 | 4.53 K | $537.85 M |
| 11/06/2025 | $23.91 | $23.91 (0%) | $23.91 | $23.91 | 400 | $534.39 M |
| 11/05/2025 | $23.94 | $24.04 (0.42%) | $24.07 | $23.94 | 4.90 K | $532.47 M |
| 11/04/2025 | $23.94 | $23.88 (-0.25%) | $24.00 | $23.88 | 2.64 K | $530.17 M |
| 11/03/2025 | $24.06 | $24.00 (-0.25%) | $24.07 | $23.88 | 3.70 K | $531.32 M |
| 10/31/2025 | $24.00 | $24.04 (0.17%) | $24.04 | $23.93 | 2.63 K | $510.08 M |
| 10/30/2025 | $23.85 | $24.00 (0.63%) | $24.00 | $23.85 | 6.13 K | $510.45 M |
| 10/29/2025 | $23.92 | $23.90 (-0.08%) | $24.00 | $23.85 | 5.32 K | $513.77 M |
| 10/28/2025 | $23.99 | $23.94 (-0.21%) | $23.99 | $23.94 | 1.20 K | $520.42 M |
| 10/27/2025 | $23.74 | $23.99 (1.05%) | $23.99 | $23.74 | 2.31 K | $515.62 M |
| 10/24/2025 | $23.79 | $23.85 (0.25%) | $23.85 | $23.79 | 1.25 K | $515.25 M |
| 10/23/2025 | $23.66 | $23.79 (0.55%) | $23.80 | $23.66 | 4.53 K | $518.20 M |
| 10/22/2025 | $23.65 | $23.78 (0.55%) | $23.78 | $23.64 | 1.70 K | $515.99 M |
| 10/21/2025 | $23.62 | $23.71 (0.38%) | $23.71 | $23.60 | 2.11 K | $517.83 M |
| 10/20/2025 | $23.74 | $23.65 (-0.38%) | $23.74 | $23.58 | 3.63 K | $514.88 M |
| 10/17/2025 | $23.64 | $23.70 (0.25%) | $23.78 | $23.64 | 600 | $513.03 M |
| 10/16/2025 | $23.81 | $23.77 (-0.17%) | $23.81 | $23.77 | 432 | $508.97 M |
| 10/15/2025 | $23.64 | $23.69 (0.21%) | $23.69 | $23.64 | 522 | $516.73 M |
| 10/14/2025 | $23.72 | $23.84 (0.51%) | $23.84 | $23.72 | 4.20 K | $514.51 M |
| 10/13/2025 | $23.76 | $23.72 (-0.17%) | $23.76 | $23.72 | 600 | $504.18 M |
| 10/10/2025 | $23.79 | $23.79 (0%) | $23.79 | $23.79 | 500 | $487.20 M |
| 10/09/2025 | $23.80 | $23.83 (0.13%) | $23.83 | $23.80 | 1.70 K | $496.43 M |
| 10/08/2025 | $23.78 | $23.73 (-0.21%) | $23.81 | $23.71 | 2.20 K | $502.70 M |
| 10/07/2025 | $23.85 | $23.84 (-0.04%) | $23.85 | $23.84 | 1.21 K | $496.43 M |
| 10/06/2025 | $23.77 | $23.81 (0.17%) | $23.88 | $23.76 | 9.04 K | $511.19 M |
| 10/03/2025 | $23.89 | $23.89 (0%) | $23.89 | $23.89 | 40 | $514.88 M |
| 10/02/2025 | $23.81 | $23.89 (0.34%) | $23.89 | $23.80 | 3.44 K | $515.62 M |
| 10/01/2025 | $23.81 | $23.86 (0.21%) | $23.89 | $23.78 | 7.10 K | $514.14 M |
| 09/30/2025 | $23.81 | $23.70 (-0.46%) | $23.94 | $23.66 | 22.15 K | $510.08 M |
| 09/29/2025 | $23.82 | $23.88 (0.25%) | $23.92 | $23.75 | 2.46 K | $508.97 M |
| 09/26/2025 | $23.93 | $23.93 (0%) | $23.93 | $23.93 | 6 | $508.97 M |
| 09/25/2025 | $24.03 | $23.93 (-0.42%) | $24.03 | $23.80 | 3.91 K | $510.45 M |
| 09/24/2025 | $23.95 | $23.97 (0.08%) | $23.97 | $23.91 | 1.50 K | $509.34 M |
| 09/23/2025 | $24.00 | $23.97 (-0.13%) | $24.00 | $23.97 | 3.10 K | $514.88 M |
| 09/22/2025 | $24.00 | $23.99 (-0.04%) | $24.00 | $23.83 | 3.82 K | $513.77 M |
| 09/19/2025 | $23.98 | $23.96 (-0.08%) | $23.98 | $23.85 | 2.62 K | $520.05 M |
| 09/18/2025 | $23.90 | $23.97 (0.29%) | $23.98 | $23.86 | 11.73 K | $535.45 M |
| 09/17/2025 | $23.90 | $23.87 (-0.13%) | $23.98 | $23.84 | 6.93 K | $534.30 M |
| 09/16/2025 | $23.81 | $23.90 (0.38%) | $23.90 | $23.73 | 2.64 K | $536.60 M |
| 09/15/2025 | $23.80 | $23.82 (0.08%) | $23.82 | $23.75 | 3.01 K | $537.74 M |
| 09/12/2025 | $23.81 | $23.90 (0.38%) | $23.90 | $23.81 | 522 | $525.21 M |
| 09/11/2025 | $23.88 | $23.87 (-0.04%) | $23.90 | $23.74 | 4.60 K | $527.80 M |
| 09/10/2025 | $23.86 | $23.88 (0.08%) | $23.88 | $23.86 | 1.74 K | $524.85 M |
| 09/09/2025 | $23.75 | $23.82 (0.29%) | $23.90 | $23.74 | 27.71 K | $523.00 M |
| 09/08/2025 | $23.81 | $23.90 (0.38%) | $23.90 | $23.81 | 2.40 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.
