Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	13.74	13.88	13.74	13.83	-	0.73%	12,540
May 8, 2025	13.90	13.98	13.70	13.73	13.73	-0.29%	82,222
May 7, 2025	13.84	13.95	13.71	13.77	13.77	-0.36%	70,022
May 6, 2025	13.78	13.86	13.67	13.82	13.82	0.36%	112,445
May 5, 2025	13.95	13.97	13.68	13.77	13.77	-1.57%	98,904
May 2, 2025	13.83	14.00	13.68	13.99	13.99	2.72%	117,024
May 1, 2025	13.75	13.92	13.55	13.62	13.62	-0.95%	101,453
Apr 30, 2025	13.88	13.90	13.67	13.75	13.75	-1.08%	129,415
Apr 29, 2025	13.88	14.03	13.81	13.90	13.90	-0.36%	106,158
Apr 28, 2025	13.91	14.07	13.80	13.95	13.95	-0.14%	82,786
Apr 25, 2025	13.89	13.98	13.77	13.97	13.97	0.58%	84,577
Apr 24, 2025	13.59	13.93	13.59	13.89	13.89	1.91%	102,661
Apr 23, 2025	13.65	13.70	13.50	13.63	13.63	1.41%	79,876
Apr 22, 2025	13.58	13.73	13.25	13.44	13.44	-0.81%	127,862
Apr 21, 2025	13.66	13.80	13.43	13.55	13.55	-2.45%	133,046
Apr 17, 2025	13.80	14.03	13.78	13.89	13.81	1.46%	152,151
Apr 16, 2025	13.66	13.78	13.47	13.69	13.61	-0.15%	115,079
Apr 15, 2025	13.40	13.78	13.31	13.71	13.63	1.86%	176,672
Apr 14, 2025	13.36	13.60	13.16	13.46	13.38	1.58%	144,922
Apr 11, 2025	12.70	13.26	12.63	13.25	13.17	4.33%	159,289
Apr 10, 2025	13.09	13.09	12.39	12.70	12.63	-2.76%	185,522
Apr 9, 2025	11.85	13.15	11.65	13.06	12.98	10.96%	315,009
Apr 8, 2025	12.12	12.49	11.65	11.77	11.70	-1.09%	220,384
Apr 7, 2025	11.93	12.40	11.42	11.90	11.83	-4.11%	331,951
Apr 4, 2025	13.16	13.16	12.33	12.41	12.34	-6.69%	307,330
Apr 3, 2025	13.36	13.48	13.28	13.30	13.22	-1.70%	143,159
Apr 2, 2025	13.45	13.54	13.41	13.53	13.45	0.52%	80,523
Apr 1, 2025	13.36	13.54	13.35	13.46	13.38	0.75%	133,669
Mar 31, 2025	13.59	13.59	13.34	13.36	13.28	-1.76%	156,542
Mar 28, 2025	13.60	13.68	13.57	13.60	13.52	-0.15%	82,123
Mar 27, 2025	13.54	13.66	13.52	13.62	13.54	0.59%	51,921
Mar 26, 2025	13.64	13.67	13.54	13.54	13.46	-0.66%	112,692
Mar 25, 2025	13.50	13.64	13.50	13.63	13.55	1.11%	88,109
Mar 24, 2025	13.45	13.50	13.40	13.48	13.40	0.60%	84,470
Mar 21, 2025	13.48	13.57	13.24	13.40	13.32	-1.25%	286,994
Mar 20, 2025	13.42	13.57	13.41	13.57	13.49	0.59%	68,813
Mar 19, 2025	13.42	13.58	13.41	13.49	13.41	-0.66%	87,481
Mar 18, 2025	13.54	13.64	13.46	13.58	13.42	0.74%	149,620
Mar 17, 2025	13.32	13.52	13.31	13.48	13.32	2.20%	143,225
Mar 14, 2025	13.20	13.29	13.17	13.19	13.04	0.84%	141,397
Mar 13, 2025	13.27	13.30	13.07	13.08	12.93	-0.98%	91,192
Mar 12, 2025	13.14	13.32	13.10	13.21	13.06	0.99%	127,909
Mar 11, 2025	13.38	13.44	13.06	13.08	12.93	-2.61%	173,701
Mar 10, 2025	13.49	13.59	13.32	13.43	13.27	-0.52%	85,016
Mar 7, 2025	13.30	13.53	13.26	13.50	13.34	1.50%	116,695
Mar 6, 2025	13.30	13.43	13.23	13.30	13.14	-0.67%	83,596
Mar 5, 2025	13.54	13.58	13.23	13.39	13.23	-0.74%	153,137
Mar 4, 2025	13.57	13.63	13.47	13.49	13.33	-1.46%	73,427
Mar 3, 2025	13.82	14.01	13.62	13.69	13.53	-1.16%	116,849
Feb 28, 2025	13.70	13.93	13.65	13.85	13.69	1.69%	138,484