Get the Stockscreener App
17.00
1.01%
0.17
After Hours:
17.00
Gladstone Investment Corp Stock (GAIN) Price History
The historical daily chart and data for Gladstone Investment Corp stock (GAIN), show that the latest closing stock price as of May 05, 2026, is $17.00.
- Gladstone Investment Corp all-time high stock price is $17.15, occurred on December 30, 2021.
- The lowest Gladstone Investment Corp stock price recorded was $6.40 on February 11, 2016. Since then, Gladstone Investment Corp's stock price has risen over 165.62% to $17.00 now.
- The 52-week high stock price for GAIN is $16.94, representing a -0.35% increase from the current share price, occurred on April 27, 2026.
- The 52-week low stock price for GAIN is $13.11, indicating a -22.88% decrease from the current share price, occurred on March 09, 2026.
- The closing price of Gladstone Investment Corp (GAIN) stock in the beginning of 2025 was $16.94. The stock closed the year at $12.91, a loss of over -23.79% for the year.
The table below shows more information about GAIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $17.04 | $16.54 | $0.50 | 273,559.0 | +1.01% |
| May 04, 2026 | $16.88 | $16.59 | $0.29 | 314,570.0 | +0.06% |
| May 01, 2026 | $16.88 | $16.51 | $0.37 | 367,535.0 | +1.26% |
| Apr 30, 2026 | $16.70 | $16.30 | $0.395 | 276,376.0 | +1.78% |
| Apr 29, 2026 | $16.33 | $16.13 | $0.1999 | 335,446.0 | +0.62% |
| Apr 28, 2026 | $16.50 | $15.78 | $0.715 | 379,879.0 | -1.28% |
| Apr 27, 2026 | $16.94 | $16.25 | $0.69 | 568,295.0 | +0.92% |
| Apr 24, 2026 | $16.35 | $15.99 | $0.36 | 329,896.0 | +0.22% |
| Apr 23, 2026 | $16.39 | $16.16 | $0.23 | 388,126.0 | -0.88% |
| Apr 22, 2026 | $16.54 | $15.95 | $0.585 | 622,914.0 | +2.76% |
| Apr 21, 2026 | $16.06 | $15.79 | $0.27 | 333,847.0 | +0.38% |
| Apr 20, 2026 | $15.99 | $15.74 | $0.25 | 388,634.0 | -0.31% |
| Apr 17, 2026 | $16.00 | $15.47 | $0.53 | 607,318.0 | +2.84% |
| Apr 16, 2026 | $15.56 | $15.27 | $0.29 | 376,837.0 | +0.91% |
| Apr 15, 2026 | $15.43 | $15.12 | $0.31 | 423,216.0 | +1.45% |
| Apr 14, 2026 | $15.20 | $15.00 | $0.20 | 284,505.0 | +0.87% |
| Apr 13, 2026 | $15.04 | $14.60 | $0.44 | 272,718.0 | +2.32% |
| Apr 10, 2026 | $14.71 | $14.46 | $0.25 | 158,544.0 | +0.96% |
| Apr 09, 2026 | $14.81 | $14.53 | $0.28 | 185,100.0 | -1.36% |
| Apr 08, 2026 | $14.95 | $14.66 | $0.2919 | 298,958.0 | +0.48% |
| Apr 07, 2026 | $14.75 | $14.54 | $0.2097 | 266,158.0 | +0.14% |
Gladstone Investment Corp Stock (GAIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Investment Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Investment Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gladstone Investment Corp Stock (GAIN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $17.04 | $16.51 | $0.53 | 1,229,223.0 | +2.35% |
| Apr, 2026 | $16.94 | $13.99 | $2.95 | 7,204,006.0 | +16.97% |
| Mar, 2026 | $14.54 | $13.11 | $1.43 | 9,494,816.0 | +3.73% |
| Feb, 2026 | $14.29 | $13.60 | $0.69 | 3,952,651.0 | -1.01% |
| Jan, 2026 | $14.20 | $13.56 | $0.64 | 3,469,230.0 | -1.00% |
Gladstone Investment Corp Stock (GAIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.07 | $13.57 | $0.50 | 2,976,239.0 | -1.28% |
| Nov, 2025 | $14.04 | $13.52 | $0.52 | 2,216,578.0 | +1.45% |
| Oct, 2025 | $14.15 | $13.16 | $0.988 | 3,518,058.0 | +0.00% |
| Sep, 2025 | $14.40 | $13.70 | $0.6989 | 3,867,804.0 | -2.47% |
| Aug, 2025 | $14.57 | $13.66 | $0.91 | 2,712,302.0 | +2.02% |
| Jul, 2025 | $14.39 | $13.82 | $0.57 | 3,109,678.0 | -2.66% |
| Jun, 2025 | $15.34 | $13.85 | $1.49 | 3,715,999.0 | -5.18% |
| May, 2025 | $15.25 | $13.55 | $1.70 | 2,884,113.0 | +9.45% |
| Apr, 2025 | $14.07 | $11.42 | $2.65 | 3,287,991.0 | +2.92% |
| Mar, 2025 | $14.01 | $13.05 | $0.955 | 2,393,001.0 | -3.54% |
| Feb, 2025 | $14.00 | $13.22 | $0.78 | 2,117,934.0 | +2.52% |
| Jan, 2025 | $13.59 | $12.54 | $1.05 | 2,466,737.0 | +1.96% |
Gladstone Investment Corp Stock (GAIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.92 | $12.81 | $1.11 | 2,536,005.0 | -3.00% |
| Nov, 2024 | $13.94 | $13.05 | $0.8898 | 2,581,895.0 | +0.15% |
| Oct, 2024 | $14.85 | $13.29 | $1.56 | 4,227,995.0 | -5.61% |
| Sep, 2024 | $14.58 | $12.46 | $2.12 | 3,706,952.0 | +11.93% |
| Aug, 2024 | $14.06 | $12.51 | $1.55 | 3,606,338.0 | -7.92% |
| Jul, 2024 | $14.34 | $13.85 | $0.49 | 1,896,554.0 | +0.29% |
| Jun, 2024 | $14.33 | $13.66 | $0.67 | 2,087,844.0 | -0.36% |
| May, 2024 | $14.55 | $13.67 | $0.88 | 2,051,150.0 | -1.89% |
| Apr, 2024 | $14.31 | $13.75 | $0.5599 | 2,143,865.0 | +0.49% |
| Mar, 2024 | $14.38 | $13.57 | $0.81 | 2,293,964.0 | +3.42% |
| Feb, 2024 | $14.75 | $13.30 | $1.45 | 5,554,472.0 | -4.51% |
| Jan, 2024 | $14.96 | $14.05 | $0.91 | 3,744,316.0 | +1.84% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):