Gladstone Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	17.05	17.14	16.76	16.95	-	-0.29%	72,155
May 5, 2026	16.82	17.04	16.54	17.00	17.00	1.01%	273,496
May 4, 2026	16.73	16.88	16.59	16.83	16.83	0.06%	314,445
May 1, 2026	16.60	16.88	16.51	16.82	16.82	1.26%	367,330
Apr 30, 2026	16.30	16.70	16.30	16.61	16.61	1.78%	276,375
Apr 29, 2026	16.22	16.33	16.13	16.32	16.32	0.62%	335,484
Apr 28, 2026	16.33	16.50	15.78	16.22	16.22	-1.28%	380,466
Apr 27, 2026	16.25	16.94	16.25	16.43	16.43	0.92%	569,421
Apr 24, 2026	16.15	16.35	15.99	16.28	16.28	0.22%	330,267
Apr 23, 2026	16.35	16.39	16.16	16.25	16.17	-0.88%	388,345
Apr 22, 2026	16.02	16.54	15.95	16.39	16.31	2.76%	622,948
Apr 21, 2026	15.88	16.06	15.79	15.95	15.87	0.38%	338,069
Apr 20, 2026	15.74	15.99	15.74	15.89	15.81	-0.31%	388,648
Apr 17, 2026	15.52	16.00	15.47	15.94	15.86	2.84%	607,410
Apr 16, 2026	15.35	15.56	15.27	15.50	15.42	0.91%	377,376
Apr 15, 2026	15.19	15.43	15.12	15.36	15.28	1.45%	425,327
Apr 14, 2026	15.00	15.20	15.00	15.14	15.07	0.87%	284,508
Apr 13, 2026	14.60	15.04	14.60	15.01	14.94	2.32%	272,970
Apr 10, 2026	14.55	14.71	14.46	14.67	14.60	0.96%	158,590
Apr 9, 2026	14.75	14.81	14.53	14.53	14.46	-1.36%	185,905
Apr 8, 2026	14.90	14.95	14.66	14.73	14.66	0.48%	300,080
Apr 7, 2026	14.60	14.75	14.54	14.66	14.59	0.14%	268,092
Apr 6, 2026	14.34	14.67	14.34	14.64	14.57	1.81%	224,861
Apr 2, 2026	14.16	14.44	14.14	14.38	14.31	0.28%	239,553
Apr 1, 2026	14.22	14.37	13.99	14.34	14.27	0.99%	243,217
Mar 31, 2026	14.26	14.33	14.05	14.20	14.13	0.35%	259,552
Mar 30, 2026	13.84	14.19	13.84	14.15	14.08	2.46%	372,212
Mar 27, 2026	14.17	14.25	13.81	13.81	13.74	-2.95%	481,141
Mar 26, 2026	14.33	14.52	14.19	14.23	14.16	-0.77%	343,360
Mar 25, 2026	14.13	14.37	14.09	14.34	14.27	1.99%	317,848
Mar 24, 2026	14.11	14.30	14.06	14.06	13.99	-1.33%	384,922
Mar 23, 2026	13.89	14.33	13.75	14.25	14.18	1.42%	528,492
Mar 20, 2026	14.46	14.50	14.04	14.05	13.90	-2.57%	780,848
Mar 19, 2026	14.35	14.47	14.26	14.42	14.27	-0.28%	424,899
Mar 18, 2026	14.27	14.54	14.26	14.46	14.31	0.77%	451,911
Mar 17, 2026	14.04	14.38	14.04	14.35	14.20	2.72%	554,972
Mar 16, 2026	14.05	14.10	13.87	13.97	13.82	-0.36%	474,598
Mar 13, 2026	14.20	14.45	13.98	14.02	13.87	-0.21%	755,831
Mar 12, 2026	13.57	14.28	13.38	14.05	13.90	2.93%	1,589,318
Mar 11, 2026	13.59	13.72	13.54	13.65	13.51	0.37%	210,400
Mar 10, 2026	13.46	13.66	13.36	13.60	13.46	0.89%	275,165
Mar 9, 2026	13.42	13.51	13.11	13.48	13.34	-0.15%	250,213
Mar 6, 2026	13.65	13.65	13.46	13.50	13.36	-1.53%	277,225
Mar 5, 2026	13.72	13.92	13.69	13.71	13.56	-0.65%	175,598
Mar 4, 2026	13.71	13.91	13.68	13.80	13.65	0.44%	191,395
Mar 3, 2026	13.71	13.88	13.65	13.74	13.59	-0.65%	187,283
Mar 2, 2026	13.59	13.95	13.47	13.83	13.68	1.02%	267,859
Feb 27, 2026	13.95	14.14	13.67	13.69	13.55	-2.42%	330,773
Feb 26, 2026	14.11	14.12	13.89	14.03	13.88	-0.71%	223,647
Feb 25, 2026	13.93	14.15	13.80	14.13	13.98	1.87%	145,293