Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.22	14.29	14.09	14.06	-	-0.99%	43,025
Mar 31, 2026	14.26	14.33	14.05	14.20	14.20	0.35%	259,275
Mar 30, 2026	13.84	14.19	13.84	14.15	14.15	2.46%	372,212
Mar 27, 2026	14.17	14.25	13.81	13.81	13.81	-2.95%	481,141
Mar 26, 2026	14.33	14.52	14.19	14.23	14.23	-0.77%	343,360
Mar 25, 2026	14.13	14.37	14.09	14.34	14.34	1.99%	317,848
Mar 24, 2026	14.11	14.30	14.06	14.06	14.06	-1.33%	384,922
Mar 23, 2026	13.89	14.33	13.75	14.25	14.25	1.42%	528,492
Mar 20, 2026	14.46	14.50	14.04	14.05	13.97	-2.57%	780,848
Mar 19, 2026	14.35	14.47	14.26	14.42	14.34	-0.28%	424,899
Mar 18, 2026	14.27	14.54	14.26	14.46	14.38	0.77%	451,911
Mar 17, 2026	14.04	14.38	14.04	14.35	14.27	2.72%	554,972
Mar 16, 2026	14.05	14.10	13.87	13.97	13.89	-0.36%	474,598
Mar 13, 2026	14.20	14.45	13.98	14.02	13.94	-0.21%	755,831
Mar 12, 2026	13.57	14.28	13.38	14.05	13.97	2.93%	1,589,318
Mar 11, 2026	13.59	13.72	13.54	13.65	13.57	0.37%	210,400
Mar 10, 2026	13.46	13.66	13.36	13.60	13.52	0.89%	275,165
Mar 9, 2026	13.42	13.51	13.11	13.48	13.40	-0.15%	250,213
Mar 6, 2026	13.65	13.65	13.46	13.50	13.42	-1.53%	277,225
Mar 5, 2026	13.72	13.92	13.69	13.71	13.63	-0.65%	175,598
Mar 4, 2026	13.71	13.91	13.68	13.80	13.72	0.44%	191,395
Mar 3, 2026	13.71	13.88	13.65	13.74	13.66	-0.65%	187,283
Mar 2, 2026	13.59	13.95	13.47	13.83	13.75	1.02%	267,859
Feb 27, 2026	13.95	14.14	13.67	13.69	13.61	-2.42%	330,773
Feb 26, 2026	14.11	14.12	13.89	14.03	13.95	-0.71%	223,647
Feb 25, 2026	13.93	14.15	13.80	14.13	14.05	1.87%	145,293
Feb 24, 2026	13.80	13.89	13.76	13.87	13.79	0.29%	171,047
Feb 23, 2026	13.83	13.94	13.75	13.83	13.75	0.07%	177,102
Feb 20, 2026	13.78	13.82	13.64	13.82	13.74	0.22%	164,385
Feb 19, 2026	13.90	13.90	13.71	13.79	13.71	-0.65%	148,051
Feb 18, 2026	13.80	13.93	13.73	13.88	13.80	0.22%	142,197
Feb 17, 2026	13.98	13.98	13.78	13.85	13.69	-0.93%	206,601
Feb 13, 2026	13.99	14.03	13.80	13.98	13.82	0.43%	168,740
Feb 12, 2026	14.02	14.10	13.89	13.92	13.76	-0.29%	149,554
Feb 11, 2026	13.95	14.03	13.80	13.96	13.80	0.29%	163,454
Feb 10, 2026	13.93	13.97	13.82	13.92	13.76	-0.14%	146,242
Feb 9, 2026	13.87	13.97	13.78	13.94	13.78	0.36%	122,502
Feb 6, 2026	13.89	13.95	13.81	13.89	13.73	0.22%	180,360
Feb 5, 2026	13.96	13.97	13.71	13.86	13.70	-1.28%	321,247
Feb 4, 2026	13.90	14.29	13.81	14.04	13.88	2.18%	511,289
Feb 3, 2026	13.85	13.90	13.60	13.74	13.58	-0.79%	247,984
Feb 2, 2026	13.80	13.90	13.61	13.85	13.69	0.14%	242,892
Jan 30, 2026	13.93	13.98	13.77	13.83	13.67	-0.72%	121,445
Jan 29, 2026	13.89	13.95	13.80	13.93	13.77	0.72%	137,763
Jan 28, 2026	13.93	13.99	13.83	13.83	13.67	-0.65%	118,496
Jan 27, 2026	13.77	13.95	13.75	13.92	13.76	1.02%	144,800
Jan 26, 2026	13.80	13.83	13.56	13.78	13.62	-0.14%	222,150
Jan 23, 2026	13.82	13.90	13.70	13.80	13.64	-0.65%	180,414
Jan 22, 2026	13.94	14.10	13.87	13.89	13.65	-0.50%	217,563
Jan 21, 2026	13.91	14.04	13.87	13.96	13.72	0.94%	150,995