Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	16.22	16.53	16.20	16.27	16.27	0.56%	177,140
Aug 18, 2026	16.26	16.43	16.16	16.18	16.18	-0.49%	205,987
Aug 17, 2026	16.34	16.38	16.15	16.34	16.26	0.18%	345,398
Aug 14, 2026	16.60	16.70	16.23	16.31	16.23	-1.33%	218,167
Aug 13, 2026	16.43	16.65	16.38	16.53	16.45	0.67%	180,940
Aug 12, 2026	16.46	16.65	16.36	16.42	16.34	-0.24%	152,695
Aug 11, 2026	16.29	16.65	16.28	16.46	16.38	0.67%	155,330
Aug 10, 2026	16.62	16.69	16.22	16.35	16.27	-1.45%	183,827
Aug 7, 2026	16.61	16.86	16.10	16.59	16.51	-1.60%	547,700
Aug 6, 2026	16.45	17.02	16.45	16.86	16.78	2.49%	285,086
Aug 5, 2026	16.83	16.89	16.40	16.45	16.37	-2.37%	182,629
Aug 4, 2026	16.66	16.88	16.61	16.85	16.77	1.38%	199,563
Aug 3, 2026	16.14	16.84	16.11	16.62	16.54	2.91%	312,644
Jul 31, 2026	16.31	16.40	15.98	16.15	16.07	-0.43%	193,647
Jul 30, 2026	16.24	16.39	16.00	16.22	16.14	0.56%	150,230
Jul 29, 2026	16.46	16.54	16.12	16.13	16.05	-2.00%	149,445
Jul 28, 2026	16.28	16.46	16.20	16.46	16.38	1.11%	178,880
Jul 27, 2026	16.00	16.32	16.00	16.28	16.20	2.07%	172,828
Jul 24, 2026	15.97	16.12	15.79	15.95	15.87	0.06%	174,388
Jul 23, 2026	16.26	16.26	15.98	16.02	15.86	-1.72%	157,037
Jul 22, 2026	16.51	16.56	16.27	16.30	16.14	-1.45%	168,739
Jul 21, 2026	16.46	16.71	16.36	16.54	16.38	0.79%	168,493
Jul 20, 2026	16.58	16.64	16.17	16.41	16.25	-0.79%	179,707
Jul 17, 2026	16.80	16.92	16.49	16.54	16.38	-1.78%	145,748
Jul 16, 2026	16.58	16.88	16.38	16.84	16.67	1.63%	173,552
Jul 15, 2026	16.55	16.78	16.55	16.57	16.41	0.30%	179,543
Jul 14, 2026	16.44	16.57	16.36	16.52	16.36	0.49%	171,997
Jul 13, 2026	16.41	16.68	16.35	16.44	16.28	-0.12%	263,924
Jul 10, 2026	16.43	16.74	16.42	16.46	16.30	0.67%	227,915
Jul 9, 2026	16.35	16.45	16.11	16.35	16.19	-0.06%	312,147
Jul 8, 2026	16.25	16.39	15.87	16.36	16.20	4.60%	478,590
Jul 7, 2026	15.69	15.83	15.57	15.64	15.49	0.26%	138,329
Jul 6, 2026	15.60	15.76	15.52	15.60	15.45	0.26%	165,800
Jul 2, 2026	15.75	15.83	15.47	15.56	15.41	-0.70%	121,219
Jul 1, 2026	15.36	15.75	15.36	15.67	15.52	1.36%	156,831
Jun 30, 2026	15.38	15.59	15.36	15.46	15.31	0.52%	171,333
Jun 29, 2026	15.25	15.39	15.20	15.38	15.23	1.45%	210,291
Jun 26, 2026	14.91	15.20	14.91	15.16	15.01	1.74%	187,546
Jun 25, 2026	14.75	14.93	14.73	14.90	14.75	1.15%	173,904
Jun 24, 2026	14.88	14.92	14.66	14.73	14.58	-1.01%	179,339
Jun 23, 2026	14.52	14.94	14.51	14.88	14.73	1.36%	216,719
Jun 22, 2026	14.78	14.93	14.70	14.76	14.54	-0.14%	208,867
Jun 18, 2026	14.99	14.99	14.66	14.78	14.55	-0.54%	528,460
Jun 17, 2026	15.16	15.31	14.82	14.86	14.63	-2.17%	249,510
Jun 16, 2026	15.35	15.40	15.15	15.19	14.96	-0.85%	190,133
Jun 15, 2026	15.45	15.60	15.28	15.32	15.09	-0.33%	230,680
Jun 12, 2026	15.32	15.62	15.21	15.37	15.14	0.33%	191,655
Jun 11, 2026	15.40	15.50	15.30	15.32	15.09	-0.39%	197,888
Jun 10, 2026	15.37	15.55	15.30	15.38	15.15	0.39%	174,831
Jun 9, 2026	15.18	15.39	15.18	15.32	15.09	0.92%	230,519