14.02
price down icon0.28%   -0.04
after-market After Hours: 14.02
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 July 25, 2025, is $14.02.
  • 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 119.06% to $14.02 now.
  • The 52-week high stock price for GAIN is $15.34, representing a 9.42% increase from the current share price, occurred on June 03, 2025.
  • The 52-week low stock price for GAIN is $11.42, indicating a -18.54% 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
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%
Jul 23, 2025 $14.22 $14.15 $0.0684 60,313.0 +0.85%
Jul 22, 2025 $14.10 $13.95 $0.1507 102,939.0 +0.93%
Jul 21, 2025 $14.12 $13.83 $0.286 169,734.0 -1.06%
Jul 18, 2025 $14.31 $14.09 $0.225 120,182.0 -1.12%
Jul 17, 2025 $14.33 $14.08 $0.25 228,493.0 +0.28%
Jul 16, 2025 $14.24 $14.08 $0.1585 98,905.0 +0.85%
Jul 15, 2025 $14.23 $14.06 $0.17 131,154.0 -0.14%
Jul 14, 2025 $14.20 $14.04 $0.16 189,309.0 +0.14%
Jul 11, 2025 $14.19 $14.04 $0.15 110,213.0 -0.21%
Jul 10, 2025 $14.25 $14.06 $0.19 151,232.0 +0.14%
Jul 09, 2025 $14.19 $14.05 $0.14 111,403.0 +0.14%
Jul 08, 2025 $14.30 $14.08 $0.2199 111,397.0 -0.77%
Jul 07, 2025 $14.39 $14.13 $0.26 141,617.0 -0.84%
Jul 03, 2025 $14.35 $14.22 $0.13 81,426.0 +0.56%
Jul 02, 2025 $14.30 $14.14 $0.1555 111,328.0 +0.56%
Jul 01, 2025 $14.38 $14.11 $0.27 160,137.0 -0.77%
Jun 30, 2025 $14.39 $14.10 $0.29 226,107.0 +1.35%
Jun 27, 2025 $14.18 $14.00 $0.1776 125,869.0 -0.21%

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
Jul, 2025 $14.39 $13.83 $0.556 2,442,379.0 -1.75%
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
$112.93
price up icon 1.76%
asset_management RJF
$168.53
price up icon 1.01%
$186.22
price up icon 2.13%
asset_management AMP
$521.06
price up icon 0.77%
asset_management APO
$151.13
price down icon 0.34%
asset_management BAM
$63.02
price down icon 0.27%
Cap:     |  Volume (24h):