See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.41▲ 0.95%
← 0IVR.LSE stock page

Gladstone Investment Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-1814.53514.53514.53514.5358.885100
2022-07-0614.33014.45314.33014.4058.805501
2022-07-0114.44014.44014.40014.4108.8081
2022-06-2714.03214.03214.03214.0328.57750
2022-06-2413.67513.67513.67513.6758.35920
2022-06-2213.29513.29513.28713.2878.122120
2022-06-2113.38013.38013.38013.3808.17942
2022-06-1713.17513.17513.17513.1758.00860
2022-06-1612.57912.72012.57912.7207.732101
2022-06-1314.02614.02614.02614.0268.525130
2022-06-1014.38514.38514.38514.3858.7441
2022-06-0914.63514.63514.63514.6358.89670
2022-06-0714.68214.68214.68214.6828.92410
2022-06-0115.40515.40515.40515.4059.364311
2022-05-2514.73814.73814.73814.7388.889100
2022-05-1214.58514.58514.25014.2508.55196
2022-05-0915.08015.08015.08015.0809.04966
2022-05-0515.40515.40515.40515.4059.244100
2022-04-2815.98015.98015.98015.9809.5891
2022-04-2216.13516.13516.13516.1359.6825
2022-04-0816.19016.19016.19016.1909.67030
2022-04-0616.16616.16616.16616.1669.655200
2022-03-2415.88015.88015.88015.8809.4841
2022-03-2316.15016.15016.13016.1309.6341
2022-03-2116.22516.22516.22516.2259.646447
2022-03-1816.10016.11016.10016.1109.5771
2022-03-1615.98015.98015.98015.9809.500195
2022-03-1114.66014.66014.66014.6608.71596
2022-03-0414.80514.89014.80514.8908.852148
2022-03-0114.92314.92314.87514.8758.84365
2022-02-2413.87513.87513.87513.8758.249484
2022-02-2215.03615.03614.98014.9808.9062,105
2022-02-1715.49415.49415.49415.4949.21130
2022-02-1115.88515.88515.88515.8859.39847
2022-02-0715.90515.91215.90515.9129.414300
2022-02-0115.83015.85015.83015.8509.306419
2022-01-2514.95715.34014.93515.3409.0071,379
2022-01-2414.63014.63014.07014.0708.2611,087
2022-01-2115.75015.75015.70015.7279.234296
2022-01-1916.39016.39016.39016.3909.5795
2022-01-1816.23016.23016.15016.1839.4584,224
2022-01-1416.48016.53016.48016.5309.6611
2022-01-1016.66016.66016.59516.5959.699108
2022-01-0516.92016.92016.92016.9209.88920
2021-12-3016.88116.88116.88116.8819.866200
2021-12-2216.17016.17016.17016.1709.45120
2021-12-2016.00016.00016.00016.0009.30880
2021-12-1616.67416.71016.58216.5829.64780
2021-12-1516.38716.38716.38716.3879.53383
2021-12-0816.80016.84016.61016.6509.68649
2021-11-3016.61016.65516.61016.6559.637233
2021-11-2616.88016.88016.51416.5149.555233
2021-11-2416.80016.80016.80016.8009.72159
2021-11-2316.86016.86016.86016.8609.75559
2021-11-2217.03917.03917.03917.0399.8591
2021-11-1916.92016.92016.92016.9209.790136
2021-11-1716.85016.85016.82216.8229.690197
2021-11-1616.64516.87616.64516.8769.721560
2021-11-1516.54516.60016.54516.6009.56259
2021-11-1016.46516.46516.46516.4659.48420
← NewerPage 17 of 18 · 1,032 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-210.0800 USD
2026-08-180.0800 USD
2026-07-240.0800 USD
2026-06-230.0800 USD
2026-05-200.0800 USD
2026-04-240.0800 USD
2026-03-230.0800 USD
2026-02-180.0800 USD
2026-01-230.0800 USD
2025-12-220.0800 USD
2025-11-170.0800 USD
2025-10-240.0800 USD
2025-09-220.0800 USD
2025-08-200.0800 USD
2025-07-210.0800 USD
2025-06-200.0800 USD
2025-06-040.5400 USD
2025-05-210.0800 USD
2025-04-170.0800 USD
2025-03-190.0800 USD
2025-02-190.0800 USD
2025-01-240.0800 USD
2024-12-200.0800 USD
2024-11-200.0800 USD
2024-10-220.0800 USD
2024-10-040.7000 USD
2024-09-200.0800 USD
2024-08-210.0800 USD
2024-07-220.0800 USD
2024-06-180.0800 USD
2024-05-160.0800 USD
2024-04-180.0800 USD
2024-03-200.0800 USD
2024-02-200.0800 USD
2024-01-220.0800 USD
2023-12-150.0800 USD
2023-12-040.8800 USD
2023-11-170.0800 USD
2023-11-060.1200 USD
2023-10-190.0800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.