Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	16.46	16.54	16.12	16.13	16.13	-2.00%	149,400
Jul 28, 2026	16.28	16.46	16.20	16.46	16.46	1.11%	178,824
Jul 27, 2026	16.00	16.32	16.00	16.28	16.28	2.07%	172,798
Jul 24, 2026	15.97	16.12	15.79	15.95	15.95	0.06%	174,165
Jul 23, 2026	16.26	16.26	15.98	16.02	15.94	-1.72%	157,032
Jul 22, 2026	16.51	16.56	16.27	16.30	16.22	-1.45%	168,739
Jul 21, 2026	16.46	16.71	16.36	16.54	16.46	0.79%	168,493
Jul 20, 2026	16.58	16.64	16.17	16.41	16.33	-0.79%	179,707
Jul 17, 2026	16.80	16.92	16.49	16.54	16.46	-1.78%	145,748
Jul 16, 2026	16.58	16.88	16.38	16.84	16.76	1.63%	173,552
Jul 15, 2026	16.55	16.78	16.55	16.57	16.49	0.30%	179,543
Jul 14, 2026	16.44	16.57	16.36	16.52	16.44	0.49%	171,997
Jul 13, 2026	16.41	16.68	16.35	16.44	16.36	-0.12%	263,924
Jul 10, 2026	16.43	16.74	16.42	16.46	16.38	0.67%	227,915
Jul 9, 2026	16.35	16.45	16.11	16.35	16.27	-0.06%	312,147
Jul 8, 2026	16.25	16.39	15.87	16.36	16.28	4.60%	478,590
Jul 7, 2026	15.69	15.83	15.57	15.64	15.56	0.26%	138,329
Jul 6, 2026	15.60	15.76	15.52	15.60	15.52	0.26%	165,800
Jul 2, 2026	15.75	15.83	15.47	15.56	15.48	-0.70%	121,219
Jul 1, 2026	15.36	15.75	15.36	15.67	15.59	1.36%	156,831
Jun 30, 2026	15.38	15.59	15.36	15.46	15.38	0.52%	171,333
Jun 29, 2026	15.25	15.39	15.20	15.38	15.30	1.45%	210,291
Jun 26, 2026	14.91	15.20	14.91	15.16	15.08	1.74%	187,546
Jun 25, 2026	14.75	14.93	14.73	14.90	14.83	1.15%	173,904
Jun 24, 2026	14.88	14.92	14.66	14.73	14.66	-1.01%	179,339
Jun 23, 2026	14.52	14.94	14.51	14.88	14.81	1.36%	216,719
Jun 22, 2026	14.78	14.93	14.70	14.76	14.61	-0.14%	208,867
Jun 18, 2026	14.99	14.99	14.66	14.78	14.63	-0.54%	528,460
Jun 17, 2026	15.16	15.31	14.82	14.86	14.71	-2.17%	249,510
Jun 16, 2026	15.35	15.40	15.15	15.19	15.03	-0.85%	190,133
Jun 15, 2026	15.45	15.60	15.28	15.32	15.16	-0.33%	230,680
Jun 12, 2026	15.32	15.62	15.21	15.37	15.21	0.33%	191,655
Jun 11, 2026	15.40	15.50	15.30	15.32	15.16	-0.39%	197,888
Jun 10, 2026	15.37	15.55	15.30	15.38	15.22	0.39%	174,831
Jun 9, 2026	15.18	15.39	15.18	15.32	15.16	0.92%	230,519
Jun 8, 2026	15.35	15.53	15.03	15.18	15.02	-1.11%	364,693
Jun 5, 2026	15.81	15.88	15.19	15.35	15.19	-2.91%	246,145
Jun 4, 2026	15.56	15.91	15.56	15.81	15.65	1.61%	244,823
Jun 3, 2026	15.95	15.95	15.52	15.56	15.40	-2.81%	169,948
Jun 2, 2026	15.81	16.06	15.81	16.01	15.84	0.69%	170,127
Jun 1, 2026	15.75	16.05	15.52	15.90	15.73	0.63%	254,304
May 29, 2026	15.85	16.05	15.76	15.80	15.64	-0.13%	241,640
May 28, 2026	15.96	16.20	15.80	15.82	15.66	-0.88%	425,116
May 27, 2026	15.79	16.03	15.79	15.96	15.79	0.69%	216,470
May 26, 2026	15.95	16.14	15.74	15.85	15.69	-0.31%	248,219
May 22, 2026	16.44	16.52	15.88	15.90	15.73	-3.28%	245,073
May 21, 2026	16.22	16.55	16.10	16.44	16.27	1.42%	207,080
May 20, 2026	16.14	16.37	15.99	16.21	16.04	0.62%	324,187
May 19, 2026	16.24	16.46	16.01	16.19	15.94	-0.86%	338,761
May 18, 2026	16.40	16.50	16.12	16.33	16.08	-0.49%	279,275