5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
+0.94%
3 MONTH PERFORMANCE
+1.24%
6 MONTH PERFORMANCE
-0.72%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
+3.28%
Gladstone Investment Corporation 4.875% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.01 | $23.12 (0.48%) | $23.13 | $23.01 | 4,079 | $483.71 M |
| 03/11/2025 | $23.13 | $23.14 (0.04%) | $23.14 | $22.95 | 6,900 | $480.40 M |
| 03/10/2025 | $22.96 | $23.04 (0.35%) | $23.04 | $22.93 | 3,300 | $493.26 M |
| 03/07/2025 | $23.08 | $23.05 (-0.13%) | $23.21 | $22.90 | 5,500 | $495.83 M |
| 03/06/2025 | $23.07 | $23.08 (0.04%) | $23.14 | $22.94 | 6,111 | $488.48 M |
| 03/05/2025 | $23.06 | $23.17 (0.48%) | $23.19 | $23.06 | 2,533 | $491.79 M |
| 03/04/2025 | $23.25 | $23.15 (-0.43%) | $23.26 | $23.07 | 9,800 | $495.46 M |
| 03/03/2025 | $23.25 | $23.22 (-0.13%) | $23.30 | $23.22 | 3,619 | $502.80 M |
| 02/28/2025 | $23.40 | $23.20 (-0.85%) | $23.40 | $23.20 | 40,749 | $508.68 M |
| 02/27/2025 | $23.48 | $23.48 (0%) | $23.48 | $23.48 | 300 | $500.23 M |
| 02/26/2025 | $23.45 | $23.48 (0.13%) | $23.48 | $23.44 | 3,400 | $497.66 M |
| 02/25/2025 | $23.39 | $23.45 (0.26%) | $23.45 | $23.33 | 1,602 | $501.70 M |
| 02/24/2025 | $23.34 | $23.40 (0.26%) | $23.40 | $23.30 | 10,200 | $498.76 M |
| 02/21/2025 | $23.31 | $23.31 (0%) | $23.31 | $23.31 | 334 | $500.60 M |
| 02/20/2025 | $23.34 | $23.34 (0%) | $23.34 | $23.34 | 0 | $505.74 M |
| 02/19/2025 | $23.34 | $23.34 (0%) | $23.34 | $23.26 | 1,500 | $506.84 M |
| 02/18/2025 | $23.36 | $23.33 (-0.13%) | $23.36 | $23.24 | 14,200 | $511.99 M |
| 02/14/2025 | $23.38 | $23.38 (0%) | $23.38 | $23.38 | 0 | $513.09 M |
| 02/13/2025 | $23.38 | $23.38 (0%) | $23.38 | $23.38 | 1,500 | $508.31 M |
| 02/12/2025 | $23.27 | $23.37 (0.43%) | $23.37 | $23.26 | 1,043 | $488.85 M |
| 02/11/2025 | $23.40 | $23.38 (-0.09%) | $23.40 | $23.27 | 2,512 | $495.09 M |
| 02/10/2025 | $23.39 | $23.39 (0%) | $23.39 | $23.39 | 3,800 | $496.56 M |
| 02/07/2025 | $23.26 | $23.37 (0.47%) | $23.37 | $23.26 | 1,100 | $497.50 M |
| 02/06/2025 | $23.33 | $23.37 (0.17%) | $23.37 | $23.33 | 1,100 | $496.40 M |
| 02/05/2025 | $23.26 | $23.30 (0.17%) | $23.34 | $23.26 | 1,909 | $498.60 M |
| 02/04/2025 | $23.37 | $23.37 (0%) | $23.39 | $23.27 | 2,269 | $494.56 M |
| 02/03/2025 | $23.28 | $23.34 (0.26%) | $23.34 | $23.28 | 400 | $490.16 M |
| 01/31/2025 | $23.26 | $23.26 (0%) | $23.26 | $23.26 | 2,800 | $495.66 M |
| 01/30/2025 | $23.34 | $23.34 (0%) | $23.34 | $23.34 | 339 | $490.53 M |
| 01/29/2025 | $23.29 | $23.29 (0%) | $23.29 | $23.29 | 0 | $483.92 M |
| 01/28/2025 | $23.23 | $23.29 (0.26%) | $23.29 | $23.14 | 7,949 | $489.79 M |
| 01/27/2025 | $23.19 | $23.30 (0.47%) | $23.34 | $23.19 | 3,536 | $496.76 M |
| 01/24/2025 | $23.39 | $23.34 (-0.21%) | $23.39 | $23.30 | 1,844 | $490.53 M |
| 01/23/2025 | $23.21 | $23.38 (0.73%) | $23.40 | $23.20 | 6,318 | $490.89 M |
| 01/22/2025 | $23.35 | $23.35 (0%) | $23.35 | $23.35 | 522 | $489.06 M |
| 01/21/2025 | $23.31 | $23.39 (0.34%) | $23.39 | $23.31 | 7,900 | $490.53 M |
| 01/17/2025 | $23.36 | $23.33 (-0.13%) | $23.36 | $23.26 | 2,000 | $486.12 M |
| 01/16/2025 | $23.05 | $23.29 (1.04%) | $23.35 | $23.05 | 9,108 | $487.23 M |
| 01/15/2025 | $23.20 | $23.30 (0.43%) | $23.33 | $23.20 | 3,340 | $482.09 M |
| 01/14/2025 | $23.42 | $23.42 (0%) | $23.42 | $23.32 | 2,000 | $474.75 M |
| 01/13/2025 | $23.25 | $23.41 (0.69%) | $23.41 | $23.25 | 1,310 | $464.11 M |
| 01/10/2025 | $23.30 | $23.40 (0.43%) | $23.48 | $23.14 | 49,105 | $466.68 M |
| 01/08/2025 | $23.43 | $23.42 (-0.04%) | $23.45 | $23.42 | 1,200 | $475.49 M |
| 01/07/2025 | $23.35 | $23.45 (0.43%) | $23.45 | $23.28 | 2,300 | $478.05 M |
| 01/06/2025 | $23.59 | $23.59 (0%) | $23.59 | $23.59 | 400 | $481.36 M |
| 01/03/2025 | $23.60 | $23.60 (0%) | $23.60 | $23.59 | 1,049 | $487.96 M |
| 01/02/2025 | $23.43 | $23.43 (0%) | $23.43 | $23.43 | 345 | $485.76 M |
| 12/31/2024 | $23.35 | $23.65 (1.28%) | $23.65 | $23.22 | 22,900 | $486.12 M |
| 12/30/2024 | $23.23 | $23.35 (0.52%) | $23.40 | $23.20 | 10,800 | $486.12 M |
| 12/27/2024 | $23.40 | $23.20 (-0.85%) | $23.40 | $23.20 | 8,735 | $482.82 M |
| 12/26/2024 | $23.24 | $23.24 (0%) | $23.24 | $23.24 | 0 | $481.72 M |
| 12/24/2024 | $23.42 | $23.24 (-0.77%) | $23.42 | $23.24 | 700 | $481.36 M |
| 12/23/2024 | $23.26 | $23.26 (0%) | $23.48 | $23.26 | 2,200 | $481.72 M |
| 12/20/2024 | $23.35 | $23.46 (0.47%) | $23.46 | $23.35 | 2,227 | $493.83 M |
| 12/19/2024 | $23.29 | $23.18 (-0.47%) | $23.42 | $23.18 | 10,317 | $479.89 M |
| 12/18/2024 | $23.34 | $23.42 (0.34%) | $23.42 | $23.34 | 2,430 | $474.02 M |
| 12/17/2024 | $23.38 | $23.35 (-0.13%) | $23.38 | $23.35 | 1,200 | $482.09 M |
| 12/16/2024 | $23.32 | $23.37 (0.21%) | $23.37 | $23.32 | 703 | $485.76 M |
| 12/13/2024 | $23.34 | $23.47 (0.56%) | $23.47 | $23.33 | 17,100 | $497.13 M |
| 12/12/2024 | $23.39 | $23.30 (-0.38%) | $23.40 | $23.30 | 4,000 | $498.60 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.
