Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.95	15.95	15.53	15.53	-	-3.00%	110,165
Jun 2, 2026	15.81	16.06	15.81	16.01	16.01	0.69%	170,013
Jun 1, 2026	15.75	16.05	15.52	15.90	15.90	0.63%	254,099
May 29, 2026	15.85	16.05	15.76	15.80	15.80	-0.13%	241,618
May 28, 2026	15.96	16.20	15.80	15.82	15.82	-0.88%	424,286
May 27, 2026	15.79	16.03	15.79	15.96	15.96	0.69%	216,383
May 26, 2026	15.95	16.14	15.74	15.85	15.85	-0.31%	247,435
May 22, 2026	16.44	16.52	15.88	15.90	15.90	-3.28%	244,330
May 21, 2026	16.22	16.55	16.10	16.44	16.44	1.42%	206,791
May 20, 2026	16.14	16.37	15.99	16.21	16.21	0.62%	324,187
May 19, 2026	16.24	16.46	16.01	16.19	16.11	-0.86%	338,761
May 18, 2026	16.40	16.50	16.12	16.33	16.25	-0.49%	279,275
May 15, 2026	16.59	16.61	16.22	16.41	16.33	-1.03%	278,574
May 14, 2026	16.04	17.00	16.02	16.58	16.50	5.34%	705,004
May 13, 2026	17.00	17.09	14.62	15.74	15.66	-6.97%	2,332,923
May 12, 2026	16.50	16.97	16.46	16.92	16.84	2.61%	496,531
May 11, 2026	16.68	16.69	16.49	16.49	16.41	-1.02%	290,407
May 8, 2026	16.64	16.69	16.34	16.66	16.58	0.91%	198,805
May 7, 2026	16.73	16.73	16.16	16.51	16.43	-1.20%	278,924
May 6, 2026	17.05	17.14	16.61	16.71	16.63	-1.71%	468,344
May 5, 2026	16.82	17.04	16.54	17.00	16.92	1.01%	273,841
May 4, 2026	16.73	16.88	16.59	16.83	16.75	0.06%	315,389
May 1, 2026	16.60	16.88	16.51	16.82	16.74	1.26%	368,122
Apr 30, 2026	16.30	16.70	16.30	16.61	16.53	1.78%	276,472
Apr 29, 2026	16.22	16.33	16.13	16.32	16.24	0.62%	335,484
Apr 28, 2026	16.33	16.50	15.78	16.22	16.14	-1.28%	380,466
Apr 27, 2026	16.25	16.94	16.25	16.43	16.35	0.92%	569,421
Apr 24, 2026	16.15	16.35	15.99	16.28	16.20	0.71%	330,267
Apr 23, 2026	16.35	16.39	16.16	16.25	16.09	-0.88%	388,345
Apr 22, 2026	16.02	16.54	15.95	16.39	16.23	2.76%	622,948
Apr 21, 2026	15.88	16.06	15.79	15.95	15.79	0.38%	338,069
Apr 20, 2026	15.74	15.99	15.74	15.89	15.73	-0.31%	388,648
Apr 17, 2026	15.52	16.00	15.47	15.94	15.78	2.84%	607,410
Apr 16, 2026	15.35	15.56	15.27	15.50	15.35	0.91%	377,376
Apr 15, 2026	15.19	15.43	15.12	15.36	15.21	1.45%	425,327
Apr 14, 2026	15.00	15.20	15.00	15.14	14.99	0.87%	284,508
Apr 13, 2026	14.60	15.04	14.60	15.01	14.86	2.32%	272,970
Apr 10, 2026	14.55	14.71	14.46	14.67	14.53	0.96%	158,590
Apr 9, 2026	14.75	14.81	14.53	14.53	14.39	-1.36%	185,905
Apr 8, 2026	14.90	14.95	14.66	14.73	14.59	0.48%	300,080
Apr 7, 2026	14.60	14.75	14.54	14.66	14.52	0.14%	268,092
Apr 6, 2026	14.34	14.67	14.34	14.64	14.50	1.81%	224,861
Apr 2, 2026	14.16	14.44	14.14	14.38	14.24	0.28%	239,553
Apr 1, 2026	14.22	14.37	13.99	14.34	14.20	0.99%	243,217
Mar 31, 2026	14.26	14.33	14.05	14.20	14.06	0.35%	259,552
Mar 30, 2026	13.84	14.19	13.84	14.15	14.01	2.46%	372,212
Mar 27, 2026	14.17	14.25	13.81	13.81	13.67	-2.95%	481,141
Mar 26, 2026	14.33	14.52	14.19	14.23	14.09	-0.77%	343,360
Mar 25, 2026	14.13	14.37	14.09	14.34	14.20	1.99%	317,848
Mar 24, 2026	14.11	14.30	14.06	14.06	13.92	-1.33%	384,922