Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	15.67	15.67	15.18	15.21	15.21	-0.59%	1,111
Jun 15, 2026	15.39	15.70	15.28	15.30	15.30	-0.13%	6,077
Jun 12, 2026	15.70	15.76	15.19	15.32	15.32	-0.91%	981
Jun 11, 2026	15.91	15.91	15.30	15.46	15.46	0.06%	3,164
Jun 10, 2026	15.42	15.58	15.00	15.45	15.45	1.24%	508
Jun 9, 2026	15.20	15.55	14.92	15.26	15.26	0.07%	3,077
Jun 8, 2026	15.55	15.61	15.00	15.25	15.25	-0.78%	1,541
Jun 5, 2026	15.57	16.00	15.20	15.37	15.37	-2.72%	1,388
Jun 4, 2026	15.90	15.94	15.53	15.80	15.80	1.28%	913
Jun 3, 2026	15.85	16.10	15.60	15.60	15.60	-2.50%	1,186
Jun 2, 2026	16.10	16.10	15.66	16.00	16.00	0.76%	1,562
Jun 1, 2026	15.92	16.05	15.43	15.88	15.88	-0.69%	3,286
May 29, 2026	16.05	16.28	15.68	15.99	15.99	-	1,440
May 28, 2026	16.15	16.27	15.65	15.99	15.99	0.25%	823
May 27, 2026	15.79	16.04	15.43	15.95	15.95	0.69%	2,161
May 26, 2026	16.21	16.31	15.78	15.84	15.84	-0.88%	1,006
May 22, 2026	16.88	16.88	15.98	15.98	15.98	-2.62%	632
May 21, 2026	16.29	16.50	15.91	16.41	16.41	1.30%	804
May 20, 2026	16.34	16.38	15.78	16.20	16.20	0.12%	2,031
May 19, 2026	15.99	16.50	15.99	16.26	16.18	0.49%	2,210
May 18, 2026	16.41	16.85	15.99	16.18	16.10	-1.88%	804
May 15, 2026	16.88	16.88	16.21	16.49	16.41	0.49%	836
May 14, 2026	16.07	17.00	15.60	16.41	16.33	4.86%	3,554
May 13, 2026	16.80	17.17	14.64	15.65	15.57	-6.90%	13,789
May 12, 2026	16.65	16.85	16.08	16.81	16.73	1.08%	13,242
May 11, 2026	16.82	16.82	16.32	16.63	16.55	-0.24%	1,666
May 8, 2026	16.78	16.87	16.28	16.67	16.59	1.83%	801
May 7, 2026	16.74	16.96	16.18	16.37	16.29	-3.25%	2,013
May 6, 2026	16.90	17.19	16.75	16.92	16.84	0.53%	2,088
May 5, 2026	16.88	16.90	16.51	16.83	16.75	-	1,070
May 4, 2026	16.94	16.94	16.58	16.83	16.75	0.36%	16,475
May 1, 2026	16.70	16.85	16.39	16.77	16.69	1.51%	2,689
Apr 30, 2026	16.19	16.70	16.19	16.52	16.44	1.23%	1,775
Apr 29, 2026	16.20	16.38	16.10	16.32	16.24	1.68%	3,593
Apr 28, 2026	16.59	16.59	15.80	16.05	15.97	-3.14%	2,718
Apr 27, 2026	16.19	16.92	16.11	16.57	16.49	1.91%	8,267
Apr 24, 2026	16.39	16.40	15.94	16.26	16.18	0.81%	3,880
Apr 23, 2026	16.54	16.54	16.10	16.21	16.05	-1.10%	2,638
Apr 22, 2026	15.72	16.53	15.72	16.39	16.23	3.21%	7,771
Apr 21, 2026	16.16	16.16	15.76	15.88	15.72	-	2,716
Apr 20, 2026	15.71	16.11	15.61	15.88	15.72	-0.23%	5,734
Apr 17, 2026	15.75	15.99	15.21	15.92	15.76	3.16%	9,471
Apr 16, 2026	15.75	15.75	15.21	15.43	15.28	0.65%	965
Apr 15, 2026	15.14	15.34	14.99	15.33	15.18	1.73%	2,886
Apr 14, 2026	15.19	15.20	14.90	15.07	14.92	1.48%	5,233
Apr 13, 2026	14.53	14.93	14.53	14.85	14.70	1.23%	2,631
Apr 10, 2026	14.46	14.76	14.44	14.67	14.53	0.07%	1,797
Apr 9, 2026	14.50	14.99	14.50	14.66	14.52	-0.48%	6,158
Apr 8, 2026	14.84	14.99	14.50	14.73	14.59	0.27%	7,876
Apr 7, 2026	14.75	14.75	14.36	14.69	14.55	1.80%	5,012