Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.33	16.50	15.78	16.22	16.22	-1.28%	380,459
Apr 27, 2026	16.25	16.94	16.25	16.43	16.43	0.92%	569,421
Apr 24, 2026	16.15	16.35	15.99	16.28	16.28	0.22%	330,267
Apr 23, 2026	16.35	16.39	16.16	16.25	16.17	-0.88%	388,345
Apr 22, 2026	16.02	16.54	15.95	16.39	16.31	2.76%	622,948
Apr 21, 2026	15.88	16.06	15.79	15.95	15.87	0.38%	338,069
Apr 20, 2026	15.74	15.99	15.74	15.89	15.81	-0.31%	388,648
Apr 17, 2026	15.52	16.00	15.47	15.94	15.86	2.84%	607,410
Apr 16, 2026	15.35	15.56	15.27	15.50	15.42	0.91%	377,376
Apr 15, 2026	15.19	15.43	15.12	15.36	15.28	1.45%	425,327
Apr 14, 2026	15.00	15.20	15.00	15.14	15.07	0.87%	284,508
Apr 13, 2026	14.60	15.04	14.60	15.01	14.94	2.32%	272,970
Apr 10, 2026	14.55	14.71	14.46	14.67	14.60	0.96%	158,590
Apr 9, 2026	14.75	14.81	14.53	14.53	14.46	-1.36%	185,905
Apr 8, 2026	14.90	14.95	14.66	14.73	14.66	0.48%	300,080
Apr 7, 2026	14.60	14.75	14.54	14.66	14.59	0.14%	268,092
Apr 6, 2026	14.34	14.67	14.34	14.64	14.57	1.81%	224,861
Apr 2, 2026	14.16	14.44	14.14	14.38	14.31	0.28%	239,553
Apr 1, 2026	14.22	14.37	13.99	14.34	14.27	0.99%	243,217
Mar 31, 2026	14.26	14.33	14.05	14.20	14.13	0.35%	259,552
Mar 30, 2026	13.84	14.19	13.84	14.15	14.08	2.46%	372,212
Mar 27, 2026	14.17	14.25	13.81	13.81	13.74	-2.95%	481,141
Mar 26, 2026	14.33	14.52	14.19	14.23	14.16	-0.77%	343,360
Mar 25, 2026	14.13	14.37	14.09	14.34	14.27	1.99%	317,848
Mar 24, 2026	14.11	14.30	14.06	14.06	13.99	-1.33%	384,922
Mar 23, 2026	13.89	14.33	13.75	14.25	14.18	1.42%	528,492
Mar 20, 2026	14.46	14.50	14.04	14.05	13.90	-2.57%	780,848
Mar 19, 2026	14.35	14.47	14.26	14.42	14.27	-0.28%	424,899
Mar 18, 2026	14.27	14.54	14.26	14.46	14.31	0.77%	451,911
Mar 17, 2026	14.04	14.38	14.04	14.35	14.20	2.72%	554,972
Mar 16, 2026	14.05	14.10	13.87	13.97	13.82	-0.36%	474,598
Mar 13, 2026	14.20	14.45	13.98	14.02	13.87	-0.21%	755,831
Mar 12, 2026	13.57	14.28	13.38	14.05	13.90	2.93%	1,589,318
Mar 11, 2026	13.59	13.72	13.54	13.65	13.51	0.37%	210,400
Mar 10, 2026	13.46	13.66	13.36	13.60	13.46	0.89%	275,165
Mar 9, 2026	13.42	13.51	13.11	13.48	13.34	-0.15%	250,213
Mar 6, 2026	13.65	13.65	13.46	13.50	13.36	-1.53%	277,225
Mar 5, 2026	13.72	13.92	13.69	13.71	13.56	-0.65%	175,598
Mar 4, 2026	13.71	13.91	13.68	13.80	13.65	0.44%	191,395
Mar 3, 2026	13.71	13.88	13.65	13.74	13.59	-0.65%	187,283
Mar 2, 2026	13.59	13.95	13.47	13.83	13.68	1.02%	267,859
Feb 27, 2026	13.95	14.14	13.67	13.69	13.55	-2.42%	330,773
Feb 26, 2026	14.11	14.12	13.89	14.03	13.88	-0.71%	223,647
Feb 25, 2026	13.93	14.15	13.80	14.13	13.98	1.87%	145,293
Feb 24, 2026	13.80	13.89	13.76	13.87	13.72	0.29%	171,047
Feb 23, 2026	13.83	13.94	13.75	13.83	13.68	0.07%	177,102
Feb 20, 2026	13.78	13.82	13.64	13.82	13.67	0.22%	164,385
Feb 19, 2026	13.90	13.90	13.71	13.79	13.64	-0.65%	148,051
Feb 18, 2026	13.80	13.93	13.73	13.88	13.73	0.22%	142,197
Feb 17, 2026	13.98	13.98	13.78	13.85	13.62	-0.93%	206,601
Feb 13, 2026	13.99	14.03	13.80	13.98	13.75	0.43%	168,740
Feb 12, 2026	14.02	14.10	13.89	13.92	13.69	-0.29%	149,554
Feb 11, 2026	13.95	14.03	13.80	13.96	13.73	0.29%	163,454
Feb 10, 2026	13.93	13.97	13.82	13.92	13.69	-0.14%	146,242
Feb 9, 2026	13.87	13.97	13.78	13.94	13.71	0.36%	122,502
Feb 6, 2026	13.89	13.95	13.81	13.89	13.66	0.22%	180,360
Feb 5, 2026	13.96	13.97	13.71	13.86	13.63	-1.28%	321,247
Feb 4, 2026	13.90	14.29	13.81	14.04	13.81	2.18%	511,289
Feb 3, 2026	13.85	13.90	13.60	13.74	13.52	-0.79%	247,984
Feb 2, 2026	13.80	13.90	13.61	13.85	13.62	0.14%	242,892
Jan 30, 2026	13.93	13.98	13.77	13.83	13.60	-0.72%	121,445
Jan 29, 2026	13.89	13.95	13.80	13.93	13.70	0.72%	137,763
Jan 28, 2026	13.93	13.99	13.83	13.83	13.60	-0.65%	118,496
Jan 27, 2026	13.77	13.95	13.75	13.92	13.69	1.02%	144,800
Jan 26, 2026	13.80	13.83	13.56	13.78	13.56	-0.14%	222,150
Jan 23, 2026	13.82	13.90	13.70	13.80	13.57	-0.65%	180,414
Jan 22, 2026	13.94	14.10	13.87	13.89	13.58	-0.50%	217,563
Jan 21, 2026	13.91	14.04	13.87	13.96	13.65	0.94%	150,995
Jan 20, 2026	13.97	14.00	13.77	13.83	13.53	-1.71%	241,265
Jan 16, 2026	14.18	14.20	13.98	14.07	13.76	-0.78%	162,500
Jan 15, 2026	14.00	14.20	13.92	14.18	13.87	1.00%	216,297
Jan 14, 2026	13.87	14.05	13.77	14.04	13.73	1.23%	140,163
Jan 13, 2026	13.90	13.95	13.77	13.87	13.57	-0.36%	178,312
Jan 12, 2026	13.93	13.99	13.86	13.92	13.61	-0.07%	144,771
Jan 9, 2026	13.92	14.02	13.90	13.93	13.62	-0.36%	119,049
Jan 8, 2026	13.80	14.01	13.77	13.98	13.67	1.75%	187,570
Jan 7, 2026	13.96	13.96	13.67	13.74	13.44	-1.22%	187,037
Jan 6, 2026	14.02	14.02	13.75	13.91	13.60	-0.57%	191,631
Jan 5, 2026	13.91	14.12	13.91	13.99	13.68	0.36%	205,745
Jan 2, 2026	13.98	14.04	13.77	13.94	13.63	-0.21%	203,768
Dec 31, 2025	13.83	14.01	13.81	13.97	13.66	0.94%	168,476
Dec 30, 2025	13.71	13.89	13.70	13.84	13.54	0.80%	146,185
Dec 29, 2025	13.90	13.93	13.70	13.73	13.43	-1.01%	136,632
Dec 26, 2025	13.72	13.88	13.72	13.87	13.57	1.39%	103,093
Dec 24, 2025	13.57	13.73	13.57	13.68	13.38	0.81%	76,680
Dec 23, 2025	13.72	13.88	13.57	13.57	13.27	-1.24%	160,980
Dec 22, 2025	13.80	13.84	13.66	13.74	13.44	-1.01%	205,335
Dec 19, 2025	14.02	14.02	13.82	13.88	13.50	-0.86%	254,803
Dec 18, 2025	13.99	14.03	13.92	14.00	13.61	0.36%	177,309
Dec 17, 2025	14.02	14.03	13.92	13.95	13.56	-0.21%	204,405
Dec 16, 2025	13.93	14.01	13.89	13.98	13.59	0.65%	102,237
Dec 15, 2025	14.01	14.01	13.80	13.89	13.51	-0.50%	141,064
Dec 12, 2025	13.93	14.04	13.90	13.96	13.57	0.07%	114,349
Dec 11, 2025	14.05	14.05	13.90	13.95	13.56	-0.50%	130,800
Dec 10, 2025	14.02	14.07	13.98	14.02	13.63	0.29%	116,501
Dec 9, 2025	13.91	14.03	13.91	13.98	13.59	0.43%	156,580
Dec 8, 2025	13.91	14.05	13.90	13.92	13.54	-0.14%	135,296
Dec 5, 2025	13.97	14.05	13.92	13.94	13.56	-0.21%	106,812
Dec 4, 2025	13.94	14.02	13.87	13.97	13.58	0.22%	128,136
Dec 3, 2025	14.02	14.02	13.87	13.94	13.56	-0.57%	102,217