Daily trading records

Gladstone Investment Historical Stock Prices by Trading Day

Gladstone Investment daily open, high, low, close, volume and prior-session pri…

Direct answer

Review 60 recent trading days for Gladstone Investment.

The verified trading-day record runs from May 28, 2026 through August 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Gladstone Investment email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Gladstone Investment's price trend and period performance.

The chart connects verified session closes from May 27, 2026 through August 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.40%

From the August 17, 2026 close of $25.2499 to $25.15 on August 24, 2026.

20-session performance

+0.80%

From the July 24, 2026 close of $24.9493 to $25.15 on August 24, 2026.

60-session performance

-0.32%

From the May 27, 2026 close of $25.23 to $25.15 on August 24, 2026.

Gladstone Investment Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$25.17$25.25$25.105$25.159,947-$0.03 (-0.12%)
$25.08$25.18$25.0701$25.181,669+$0.005 (+0.02%)
$25.175$25.175$25.175$25.1751,183+$0.1349 (+0.54%)
$25.165$25.165$25.00$25.040110,925-$0.0299 (-0.12%)
$25.24$25.25$25.03$25.0728,966-$0.1799 (-0.71%)
$25.24$25.25$25.24$25.24993,542+$0.0049 (+0.02%)
$25.24$25.25$25.24$25.2455,116+$0.02 (+0.08%)
$25.11$25.2499$24.93$25.22514,926+$0.025 (+0.10%)
$25.22$25.25$25.15$25.203,124+$0.11 (+0.44%)
$25.25$25.2501$25.09$25.093,108-$0.21 (-0.83%)
$25.375$25.375$25.25$25.301,035-$0.05 (-0.20%)
$25.15$25.402$25.15$25.357,453+$0.171 (+0.68%)
$25.15$25.179$25.15$25.1791,733+$0.0091 (+0.04%)
$25.03$25.1699$25.03$25.16999,157+$0.1199 (+0.48%)
$25.025$25.05$25.00$25.055,487$0.00 (0.00%)
$24.95$25.05$24.80$25.0529,078+$0.065 (+0.26%)
$24.97$25.05$24.97$24.9853,436-$0.0349 (-0.14%)
$25.00$25.0199$24.94$25.01995,330+$0.0549 (+0.22%)
$25.00$25.0199$24.965$24.9651,858+$0.034 (+0.14%)
$25.00$25.01$24.9304$24.9314,321-$0.0183 (-0.07%)
$24.90$24.95$24.90$24.94938,866+$0.0793 (+0.32%)
$24.885$24.95$24.87$24.873,425-$0.0449 (-0.18%)
$24.96$25.02$24.88$24.91497,955-$0.055 (-0.22%)
$24.9799$24.98$24.96$24.969911,428+$0.0099 (+0.04%)
$24.9799$24.9799$24.95$24.962,346+$0.10 (+0.40%)
$24.96$24.98$24.86$24.8617,054-$0.0652 (-0.26%)
$24.90$24.97$24.8836$24.925210,113+$0.0252 (+0.10%)
$24.95$24.99$24.85$24.9014,947-$0.40 (-1.58%)
$25.19$25.30$25.19$25.3019,827+$0.12 (+0.48%)
$25.15$25.18$25.14$25.186,108+$0.04 (+0.16%)
$25.08$25.18$25.05$25.146,836-$0.03 (-0.12%)
$25.12$25.17$25.075$25.177,801+$0.05 (+0.20%)
$25.05$25.12$25.03$25.125,235+$0.03 (+0.12%)
$25.085$25.09$25.055$25.094,238-$0.0099 (-0.04%)
$25.14$25.14$25.031$25.09995,355+$0.0499 (+0.20%)
$25.13$25.13$24.95$25.0515,073-$0.08 (-0.32%)
$25.02$25.13$24.98$25.133,874+$0.21 (+0.84%)
$24.992$25.09$24.91$24.9225,666-$0.16 (-0.64%)
$25.0986$25.0986$25.05$25.083,374+$0.005 (+0.02%)
$25.09$25.13$25.03$25.0755,270+$0.025 (+0.10%)
$24.985$25.05$24.985$25.055,930+$0.02 (+0.08%)
$24.95$25.08$24.75$25.039,914+$0.04 (+0.16%)
$25.051$25.051$24.87$24.9929,783+$0.01 (+0.04%)
$25.03$25.03$24.90$24.9814,607-$0.10 (-0.40%)
$25.17$25.17$25.02$25.0821,335-$0.1099 (-0.44%)
$25.00$25.1899$25.00$25.189937,528+$0.01 (+0.04%)
$25.035$25.1799$24.8999$25.17998,130-$0.0101 (-0.04%)
$25.10$25.25$25.01$25.195,720+$0.19 (+0.76%)
$24.95$25.04$24.86$25.0017,449+$0.02 (+0.08%)
$25.01$25.0501$24.60$24.9822,684$0.00 (0.00%)
$25.04$25.05$24.93$24.9815,027-$0.07 (-0.28%)
$25.09$25.19$24.98$25.0524,279+$0.07 (+0.28%)
$25.11$25.21$24.89$24.9838,853-$0.13 (-0.52%)
$25.18$25.2799$25.01$25.1114,601+$0.01 (+0.04%)
$25.12$25.2699$25.10$25.1011,879+$0.05 (+0.20%)
$25.17$25.17$25.05$25.0512,371-$0.12 (-0.48%)
$25.14$25.23$25.12$25.176,884+$0.02 (+0.08%)
$25.13$25.1699$25.12$25.153,054+$0.08 (+0.32%)
$25.36$25.36$25.05$25.0739,499-$0.185 (-0.73%)
$25.2489$25.35$25.18$25.25517,239+$0.025 (+0.10%)

Verified data

Trading days shown
60
Coverage start
May 28, 2026
Coverage end
August 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Gladstone Investment company profile.Review Gladstone Investment valuation and profitability metrics.

Read the frequently asked questions.

What is Gladstone Investment's latest verified closing price?

Gladstone Investment closed at $25.15 on August 24, 2026.

What period does Gladstone Investment's price history cover?

The page shows 60 verified sessions from May 28, 2026 through August 24, 2026.

What data is included in Gladstone Investment's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Gladstone Investment's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Gladstone Investment's daily prices?

Daily aggregate prices are provided by Polygon.