Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	13.10	13.10	13.02	13.02	13.02	-0.72%	500
Jun 15, 2026	13.09	13.11	13.09	13.11	13.11	0.09%	300
Jun 12, 2026	13.10	13.10	13.10	13.10	13.10	-1.53%	-
Jun 11, 2026	13.30	13.30	13.30	13.30	13.30	1.57%	-
Jun 10, 2026	13.10	13.10	13.10	13.10	13.10	-0.94%	-
Jun 9, 2026	13.10	13.22	13.10	13.22	13.22	-1.33%	200
Jun 8, 2026	13.21	13.40	13.21	13.40	13.40	-0.74%	3,171
Jun 5, 2026	13.50	13.50	13.50	13.50	13.50	1.95%	-
Jun 4, 2026	13.24	13.24	13.24	13.24	13.24	-2.69%	-
Jun 3, 2026	13.61	13.61	13.61	13.61	13.61	-1.31%	-
Jun 2, 2026	13.46	13.79	13.46	13.79	13.79	0.69%	110
Jun 1, 2026	13.37	13.69	13.37	13.69	13.69	1.44%	1,120
May 29, 2026	13.50	13.50	13.50	13.50	13.50	-0.69%	-
May 28, 2026	13.59	13.59	13.59	13.59	13.59	0.73%	-
May 27, 2026	13.50	13.50	13.50	13.50	13.50	-1.63%	-
May 26, 2026	13.72	13.72	13.72	13.72	13.72	0.16%	-
May 25, 2026	13.70	13.70	13.70	13.70	13.70	-2.82%	-
May 22, 2026	14.10	14.10	14.10	14.10	14.10	2.71%	-
May 21, 2026	13.72	13.72	13.72	13.72	13.72	-0.52%	-
May 20, 2026	13.80	13.80	13.80	13.80	13.80	-0.07%	-
May 19, 2026	13.87	13.87	13.87	13.87	13.81	-0.03%	-
May 18, 2026	13.88	13.88	13.88	13.88	13.81	-1.04%	-
May 15, 2026	14.02	14.02	14.02	14.02	13.95	6.47%	-
May 14, 2026	13.17	13.17	13.17	13.17	13.11	5.43%	-
May 13, 2026	14.17	14.69	12.49	12.49	12.43	-10.26%	771
May 12, 2026	13.92	13.92	13.92	13.92	13.85	-0.10%	-
May 11, 2026	13.94	13.94	13.94	13.94	13.87	-1.37%	-
May 8, 2026	14.13	14.13	14.13	14.13	14.06	0.47%	-
May 7, 2026	14.06	14.06	14.06	14.06	13.99	-2.28%	-
May 6, 2026	14.39	14.39	14.39	14.39	14.32	1.25%	-
May 5, 2026	14.21	14.21	14.21	14.21	14.14	-0.11%	-
May 4, 2026	14.23	14.23	14.23	14.23	14.16	2.18%	1,600
Apr 30, 2026	13.72	13.93	13.72	13.93	13.86	1.53%	500
Apr 29, 2026	13.72	13.72	13.72	13.72	13.65	0.12%	-
Apr 28, 2026	13.98	13.98	13.70	13.70	13.63	-3.68%	150
Apr 27, 2026	13.72	14.22	13.69	14.22	14.15	3.04%	570
Apr 24, 2026	13.80	13.80	13.80	13.80	13.74	0.53%	-
Apr 23, 2026	13.80	13.80	13.80	13.80	13.66	0.54%	-
Apr 22, 2026	13.55	13.73	13.55	13.73	13.59	2.74%	730
Apr 21, 2026	13.36	13.36	13.36	13.36	13.23	-0.25%	-
Apr 20, 2026	13.39	13.39	13.39	13.39	13.26	-1.41%	-
Apr 17, 2026	13.00	13.59	13.00	13.59	13.45	5.38%	650
Apr 16, 2026	12.89	12.89	12.89	12.89	12.76	1.80%	-
Apr 15, 2026	12.66	12.66	12.66	12.66	12.54	0.24%	-
Apr 14, 2026	12.63	12.63	12.63	12.63	12.51	2.15%	-
Apr 13, 2026	12.37	12.37	12.37	12.37	12.25	0.55%	-
Apr 10, 2026	12.30	12.30	12.30	12.30	12.18	-1.91%	-
Apr 9, 2026	12.54	12.54	12.54	12.54	12.42	0.59%	-
Apr 8, 2026	12.47	12.47	12.47	12.47	12.34	0.61%	-
Apr 7, 2026	12.39	12.39	12.39	12.39	12.27	3.53%	-