Get the Stockscreener App
15.58
0.14%
0.02
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 July 07, 2026, is $15.58.
- 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 143.44% to $15.58 now.
- The 52-week high stock price for GAIN is $17.14, representing a 10.01% increase from the current share price, occurred on May 06, 2026.
- The 52-week low stock price for GAIN is $13.11, indicating a -15.85% 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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $15.82 | $15.57 | $0.2585 | 22,961.0 | -0.21% |
| Jul 06, 2026 | $15.76 | $15.52 | $0.24 | 165,780.0 | +0.26% |
| Jul 02, 2026 | $15.82 | $15.47 | $0.355 | 121,192.0 | -0.70% |
| Jul 01, 2026 | $15.74 | $15.36 | $0.383 | 156,699.0 | +1.36% |
| Jun 30, 2026 | $15.59 | $15.36 | $0.2299 | 171,154.0 | +0.52% |
| Jun 29, 2026 | $15.39 | $15.20 | $0.19 | 210,177.0 | +1.45% |
| Jun 26, 2026 | $15.20 | $14.91 | $0.29 | 187,393.0 | +1.74% |
| Jun 25, 2026 | $14.93 | $14.73 | $0.20 | 172,538.0 | +1.15% |
| Jun 24, 2026 | $14.92 | $14.66 | $0.2599 | 179,253.0 | -1.01% |
| Jun 23, 2026 | $14.94 | $14.51 | $0.43 | 216,662.0 | +0.81% |
| Jun 22, 2026 | $14.93 | $14.70 | $0.23 | 208,757.0 | -0.14% |
| Jun 18, 2026 | $14.99 | $14.66 | $0.33 | 528,445.0 | -0.54% |
| Jun 17, 2026 | $15.31 | $14.82 | $0.49 | 249,442.0 | -2.17% |
| Jun 16, 2026 | $15.40 | $15.14 | $0.2548 | 189,218.0 | -0.85% |
| Jun 15, 2026 | $15.60 | $15.28 | $0.325 | 230,628.0 | -0.33% |
| Jun 12, 2026 | $15.62 | $15.21 | $0.4163 | 191,510.0 | +0.33% |
| Jun 11, 2026 | $15.50 | $15.30 | $0.20 | 197,802.0 | -0.39% |
| Jun 10, 2026 | $15.55 | $15.30 | $0.2499 | 174,649.0 | +0.39% |
| Jun 09, 2026 | $15.39 | $15.18 | $0.21 | 230,515.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $15.82 | $15.36 | $0.463 | 466,632.0 | +0.69% |
| Jun, 2026 | $16.06 | $14.51 | $1.55 | 4,787,611.0 | -2.15% |
| May, 2026 | $17.14 | $14.62 | $2.53 | 8,524,115.0 | -4.88% |
| 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% |
0.72%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):