Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	16.02	16.52	15.95	16.51	-	3.51%	297,074
Apr 21, 2026	15.88	16.06	15.79	15.95	15.95	0.38%	333,232
Apr 20, 2026	15.74	15.99	15.74	15.89	15.89	-0.31%	388,629
Apr 17, 2026	15.52	16.00	15.47	15.94	15.94	2.84%	607,390
Apr 16, 2026	15.35	15.56	15.27	15.50	15.50	0.91%	377,376
Apr 15, 2026	15.19	15.43	15.12	15.36	15.36	1.45%	425,327
Apr 14, 2026	15.00	15.20	15.00	15.14	15.14	0.87%	284,508
Apr 13, 2026	14.60	15.04	14.60	15.01	15.01	2.32%	272,970
Apr 10, 2026	14.55	14.71	14.46	14.67	14.67	0.96%	158,590
Apr 9, 2026	14.75	14.81	14.53	14.53	14.53	-1.36%	185,905
Apr 8, 2026	14.90	14.95	14.66	14.73	14.73	0.48%	300,080
Apr 7, 2026	14.60	14.75	14.54	14.66	14.66	0.14%	268,092
Apr 6, 2026	14.34	14.67	14.34	14.64	14.64	1.81%	224,861
Apr 2, 2026	14.16	14.44	14.14	14.38	14.38	0.28%	239,553
Apr 1, 2026	14.22	14.37	13.99	14.34	14.34	0.99%	243,217
Mar 31, 2026	14.26	14.33	14.05	14.20	14.20	0.35%	259,552
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