Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	14.68	14.95	14.67	14.81	14.81	0.47%	93,389
Oct 21, 2026	14.86	14.86	14.67	14.74	14.74	-0.67%	102,677
Oct 20, 2026	14.84	14.99	14.76	14.84	14.84	-0.07%	131,003
Oct 19, 2026	15.03	15.03	14.81	14.85	14.85	-1.33%	156,341
Oct 16, 2026	15.37	15.40	15.04	15.05	15.05	-1.76%	117,515
Oct 15, 2026	15.21	15.48	15.21	15.32	15.32	1.19%	142,567
Oct 14, 2026	15.32	15.32	15.10	15.14	15.14	-1.17%	149,863
Oct 13, 2026	15.36	15.45	15.24	15.32	15.32	-0.20%	186,353
Oct 12, 2026	15.22	15.41	15.21	15.35	15.35	0.66%	101,153
Oct 9, 2026	15.40	15.44	15.22	15.25	15.25	-0.85%	102,936
Oct 8, 2026	15.21	15.45	15.17	15.38	15.38	0.59%	170,889
Oct 7, 2026	15.36	15.36	15.10	15.29	15.29	-0.71%	140,924
Oct 6, 2026	15.52	15.58	15.38	15.40	15.40	-0.90%	132,647
Oct 5, 2026	15.71	15.89	15.52	15.54	15.54	-0.77%	98,504
Oct 2, 2026	15.92	15.99	15.58	15.66	15.66	-0.51%	100,199
Oct 1, 2026	15.51	15.76	15.51	15.74	15.74	0.90%	114,424
Sep 30, 2026	15.87	15.91	15.55	15.60	15.60	-1.45%	192,995
Sep 29, 2026	15.80	15.99	15.72	15.83	15.83	0.76%	149,837
Sep 28, 2026	15.75	15.85	15.62	15.71	15.71	-0.63%	122,195
Sep 25, 2026	15.67	15.81	15.51	15.81	15.81	1.02%	190,471
Sep 24, 2026	15.68	15.73	15.55	15.65	15.65	0.06%	132,604
Sep 23, 2026	15.81	15.83	15.54	15.64	15.64	-1.01%	160,806
Sep 22, 2026	15.81	15.87	15.70	15.80	15.80	-0.25%	106,607
Sep 21, 2026	15.79	15.93	15.71	15.84	15.84	0.38%	115,018
Sep 18, 2026	16.19	16.19	15.81	15.86	15.78	-1.61%	161,803
Sep 17, 2026	16.00	16.31	16.00	16.12	16.04	1.38%	166,681
Sep 16, 2026	15.99	16.03	15.70	15.90	15.82	-0.25%	218,932
Sep 15, 2026	15.94	16.06	15.81	15.94	15.86	-0.44%	154,306
Sep 14, 2026	15.94	16.12	15.82	16.01	15.93	0.69%	176,762
Sep 11, 2026	16.10	16.21	15.87	15.90	15.82	-0.93%	225,671
Sep 10, 2026	16.13	16.23	16.03	16.05	15.97	-0.43%	165,724
Sep 9, 2026	16.20	16.27	16.07	16.12	16.04	-0.74%	252,913
Sep 8, 2026	16.42	16.50	16.20	16.24	16.16	-0.98%	276,619
Sep 4, 2026	16.38	16.54	16.29	16.40	16.32	0.12%	138,922
Sep 3, 2026	16.46	16.53	16.23	16.38	16.30	-0.12%	108,970
Sep 2, 2026	16.42	16.48	16.32	16.40	16.32	0.18%	111,326
Sep 1, 2026	16.55	16.64	16.35	16.37	16.29	-1.15%	140,967
Aug 31, 2026	16.39	16.70	16.38	16.56	16.48	0.79%	224,894
Aug 28, 2026	16.46	16.60	16.41	16.43	16.35	0.18%	105,905
Aug 27, 2026	16.39	16.53	16.34	16.40	16.32	0.06%	124,272
Aug 26, 2026	16.45	16.59	16.36	16.39	16.31	-0.61%	95,670
Aug 25, 2026	16.56	16.61	16.41	16.49	16.41	-0.12%	254,065
Aug 24, 2026	16.33	16.52	16.33	16.51	16.43	0.92%	144,337
Aug 21, 2026	16.45	16.49	16.28	16.36	16.28	0.06%	105,254
Aug 20, 2026	16.28	16.39	16.20	16.35	16.27	0.49%	130,708
Aug 19, 2026	16.22	16.53	16.20	16.27	16.19	0.56%	177,151
Aug 18, 2026	16.26	16.43	16.16	16.18	16.10	-0.49%	207,010
Aug 17, 2026	16.34	16.38	16.15	16.34	16.18	0.18%	346,118
Aug 14, 2026	16.60	16.70	16.23	16.31	16.15	-1.33%	218,167
Aug 13, 2026	16.43	16.65	16.38	16.53	16.37	0.67%	180,940