Gladstone Investment Corporation - 0IVR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.9	13.93	13.93	13.96	13.8	1,204
November 06, 2025	13.87	14.04	14.04	14.04	13.81	1,445
November 05, 2025	13.67	13.87	13.87	13.9	13.62	2,139
November 04, 2025	13.55	13.73	13.73	13.88	13.55	760
November 03, 2025	13.98	13.88	13.88	13.99	13.7	655
October 31, 2025	13.98	13.83	13.83	14	13.83	383
October 30, 2025	13.85	13.77	13.77	13.92	13.77	2,121
October 29, 2025	13.7	14.11	14.11	14.14	13.7	1,416
October 28, 2025	14.07	14.11	14.11	14.12	14.03	3,431
October 27, 2025	14.01	13.97	13.97	14.01	13.81	1,075
October 24, 2025	14.1	14.04	14.04	14.1	13.99	1,096
October 23, 2025	13.9	14.02	14.02	14.03	13.9	732
October 22, 2025	14.03	14	14	14.03	13.9	1,130
October 21, 2025	13.89	14.02	14.02	14.02	13.89	859
October 20, 2025	14.04	13.97	13.97	14.04	13.85	1,087
October 17, 2025	14.12	13.91	13.91	14.12	13.91	366
October 16, 2025	13.96	13.96	13.96	13.96	13.94	59
October 15, 2025	13.89	13.84	13.84	14	13.84	6,431
October 14, 2025	13.39	13.89	13.89	13.89	13.39	2,569
October 13, 2025	13.31	13.5	13.5	13.53	13.25	7,127
October 10, 2025	13.53	13.3	13.3	13.58	13.18	5,005
October 09, 2025	13.7	13.5	13.5	13.71	13.49	775
October 08, 2025	13.4	13.49	13.49	13.65	13.4	1,142
October 07, 2025	13.65	13.51	13.51	13.85	13.4	4,478
October 06, 2025	13.86	13.86	13.86	13.94	13.82	4,140
October 03, 2025	14	13.92	13.92	14	13.92	1,106
October 02, 2025	13.89	13.99	13.99	13.99	13.89	794
October 01, 2025	13.8	13.77	13.77	13.91	13.73	14,526
September 30, 2025	13.9	13.74	13.74	13.92	13.74	1,516
September 29, 2025	13.82	13.8	13.8	13.83	13.71	2,054
September 26, 2025	13.9	13.83	13.83	13.9	13.81	1,599
September 25, 2025	13.8	13.79	13.79	13.88	13.73	3,105
September 24, 2025	13.99	13.9	13.9	13.99	13.85	3,915
September 23, 2025	13.97	14	14	14.04	13.92	3,609
September 22, 2025	13.95	13.93	13.93	13.95	13.87	5,330
September 19, 2025	14.03	13.98	13.9	14.03	13.97	1,788
September 18, 2025	13.98	14	13.92	14.14	13.98	3,419
September 17, 2025	14.08	14.08	14	14.11	14.08	4,695
September 16, 2025	14.2	14.01	14.01	14.2	13.99	2,946
September 15, 2025	14.14	14.13	14.13	14.3	14.07	5,316
September 12, 2025	14.23	14.26	14.26	14.34	14.2	778
September 11, 2025	14.2	14.3	14.3	14.31	14.2	1,715
September 10, 2025	14.21	14.24	14.24	14.25	14.2	359
September 09, 2025	14.19	14.15	14.15	14.22	14.12	2,535
September 08, 2025	14.29	14.19	14.19	14.29	14.17	1,446
September 05, 2025	14.23	14.3	14.3	14.31	14.22	1,368
September 04, 2025	14.09	14.14	14.14	14.19	14.09	787
September 03, 2025	14.09	14.08	14.08	14.09	14.07	221
September 02, 2025	14.16	14.12	14.12	14.18	14.12	1,203
August 29, 2025	14.15	14.14	14.14	14.19	14.14	792
August 28, 2025	14.1	14.12	14.12	14.19	14	1,088
August 27, 2025	14.07	14.02	14.02	14.07	13.99	654
August 26, 2025	14.45	13.99	13.99	14.45	13.98	1,546
August 22, 2025	14.1	14.12	14.12	14.12	14.1	480
August 21, 2025	14.16	14.01	14.01	14.16	14.01	865
August 20, 2025	14	14.07	14.07	14.14	14	2,193
August 19, 2025	14.73	14.27	14.19	14.73	14.27	5,374
August 18, 2025	14.35	14.35	14.34	14.5	14.25	2,371
August 15, 2025	14.52	14.35	14.35	14.53	14.35	1,220
August 14, 2025	14.52	14.49	14.49	14.53	14.36	654

Gladstone Investment Corporation (0IVR.L) LSE