loading

Gladstone Investment Corporation Stock (GAIN) Price History

The historical daily chart and data for Gladstone Investment Corporation stock (GAIN), show that the latest closing stock price as of August 22, 2025, is $14.03.
  • Gladstone Investment Corporation all-time high stock price is $17.15, occurred on December 30, 2021.
  • The lowest Gladstone Investment Corporation stock price recorded was $6.40 on February 11, 2016. Since then, Gladstone Investment Corporation's stock price has risen over 119.22% to $14.03 now.
  • The 52-week high stock price for GAIN is $15.34, representing a 9.34% increase from the current share price, occurred on June 03, 2025.
  • The 52-week low stock price for GAIN is $11.42, indicating a -18.60% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Gladstone Investment Corporation (GAIN) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $14.17 $13.99 $0.1823 131,996.0 -0.28%
Aug 21, 2025 $14.14 $13.99 $0.155 97,873.0 +0.29%
Aug 20, 2025 $14.26 $13.93 $0.33 228,155.0 -1.27%
Aug 19, 2025 $14.40 $14.17 $0.23 287,621.0 -0.42%
Aug 18, 2025 $14.38 $14.25 $0.1295 83,940.0 -0.42%
Aug 15, 2025 $14.50 $14.33 $0.17 61,260.0 -0.90%
Aug 14, 2025 $14.52 $14.37 $0.1537 78,871.0 -0.48%
Aug 13, 2025 $14.57 $14.16 $0.409 176,890.0 +2.61%
Aug 12, 2025 $14.39 $14.16 $0.23 134,733.0 -0.77%
Aug 11, 2025 $14.30 $14.15 $0.1547 71,146.0 -0.07%
Aug 08, 2025 $14.29 $13.97 $0.3213 149,314.0 +2.07%
Aug 07, 2025 $14.06 $13.92 $0.138 65,705.0 -0.07%
Aug 06, 2025 $14.00 $13.85 $0.15 64,623.0 +1.01%
Aug 05, 2025 $13.91 $13.69 $0.225 113,552.0 -0.22%
Aug 04, 2025 $14.04 $13.83 $0.209 75,419.0 +0.07%
Aug 01, 2025 $13.96 $13.66 $0.30 189,595.0 -0.07%
Jul 31, 2025 $14.08 $13.89 $0.19 145,388.0 -0.57%
Jul 30, 2025 $14.22 $13.88 $0.345 256,313.0 -0.85%
Jul 29, 2025 $14.10 $13.82 $0.28 274,116.0 +1.37%
Jul 28, 2025 $14.04 $13.86 $0.1782 114,644.0 -0.86%
Jul 25, 2025 $14.05 $13.91 $0.1448 123,162.0 -0.28%
Jul 24, 2025 $14.18 $14.03 $0.155 116,273.0 -0.99%

Gladstone Investment Corporation Stock (GAIN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Investment Corporation 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 Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gladstone Investment Corporation Stock (GAIN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $14.57 $13.66 $0.91 2,142,689.0 +1.01%
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 Corporation 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%

Gladstone Investment Corporation Stock (GAIN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.52 $13.48 $1.04 4,447,693.0 -1.53%
Nov, 2023 $14.92 $13.40 $1.52 4,197,935.0 +7.24%
Oct, 2023 $13.70 $12.14 $1.56 2,838,549.0 +5.18%
Sep, 2023 $13.14 $12.52 $0.62 1,809,398.0 -0.93%
Aug, 2023 $13.85 $12.44 $1.41 2,529,220.0 -5.86%
Jul, 2023 $13.88 $12.89 $0.99 2,404,379.0 +4.75%
Jun, 2023 $13.45 $12.53 $0.92 2,328,859.0 +1.72%
May, 2023 $13.91 $12.64 $1.27 2,256,864.0 -7.17%
Apr, 2023 $13.87 $12.87 $1.00 1,595,356.0 +4.23%
Mar, 2023 $14.10 $12.11 $1.99 3,638,198.0 -5.69%
Feb, 2023 $14.55 $13.52 $1.03 2,560,676.0 +3.31%
Jan, 2023 $14.09 $12.80 $1.29 1,815,383.0 +5.34%
asset_management STT
$115.48
price up icon 2.78%
asset_management RJF
$165.27
price up icon 2.00%
$181.07
price up icon 1.58%
asset_management AMP
$516.92
price up icon 2.31%
asset_management APO
$134.20
price up icon 0.14%
asset_management BAM
$61.06
price up icon 3.47%
Cap:     |  Volume (24h):