Get the Stockscreener App
14.66
0.14%
0.02
Pre-market:
14.67
0.010
+0.07%
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 April 07, 2026, is $14.66.
- 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 129.06% to $14.66 now.
- The 52-week high stock price for GAIN is $15.34, representing a 4.64% increase from the current share price, occurred on June 03, 2025.
- The 52-week low stock price for GAIN is $11.65, indicating a -20.53% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Gladstone Investment Corporation (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 |
|---|---|---|---|---|---|
| Apr 07, 2026 | $14.75 | $14.54 | $0.2097 | 266,158.0 | +0.14% |
| Apr 06, 2026 | $14.67 | $14.34 | $0.33 | 224,778.0 | +1.81% |
| Apr 02, 2026 | $14.44 | $14.14 | $0.301 | 239,282.0 | +0.28% |
| Apr 01, 2026 | $14.37 | $13.99 | $0.376 | 243,179.0 | +0.99% |
| Mar 31, 2026 | $14.33 | $14.05 | $0.28 | 259,173.0 | +0.35% |
| Mar 30, 2026 | $14.19 | $13.84 | $0.35 | 371,781.0 | +2.46% |
| Mar 27, 2026 | $14.25 | $13.80 | $0.445 | 480,815.0 | -2.95% |
| Mar 26, 2026 | $14.52 | $14.19 | $0.3299 | 343,292.0 | -0.77% |
| Mar 25, 2026 | $14.37 | $14.09 | $0.274 | 315,755.0 | +1.99% |
| Mar 24, 2026 | $14.29 | $14.06 | $0.235 | 383,921.0 | -1.33% |
| Mar 23, 2026 | $14.33 | $13.75 | $0.5775 | 528,384.0 | +1.42% |
| Mar 20, 2026 | $14.50 | $14.04 | $0.46 | 771,082.0 | -2.57% |
| Mar 19, 2026 | $14.47 | $14.26 | $0.21 | 422,247.0 | -0.28% |
| Mar 18, 2026 | $14.54 | $14.26 | $0.28 | 451,252.0 | +0.77% |
| Mar 17, 2026 | $14.38 | $14.04 | $0.34 | 554,300.0 | +2.72% |
| Mar 16, 2026 | $14.10 | $13.87 | $0.2286 | 474,476.0 | -0.36% |
| Mar 13, 2026 | $14.45 | $13.97 | $0.475 | 750,472.0 | -0.21% |
| Mar 12, 2026 | $14.28 | $13.38 | $0.8999 | 1,554,446.0 | +2.93% |
| Mar 11, 2026 | $13.72 | $13.54 | $0.18 | 210,254.0 | +0.37% |
| Mar 10, 2026 | $13.66 | $13.36 | $0.30 | 274,959.0 | +0.89% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $14.75 | $13.99 | $0.76 | 1,239,555.0 | +3.24% |
| 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 Corporation 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 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% |
1.61%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):