Free Trial

Gladstone Investment (GAIN) Stock Chart & Stock Price History

Gladstone Investment logo
$13.98 -0.05 (-0.36%)
Closing price 04:00 PM Eastern
Extended Trading
$14.12 +0.14 (+1.00%)
As of 05:27 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Gladstone Investment Stock Price Performance

The Gladstone Investment (GAIN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 8.71%, with a year-to-date return of 5.51%. In the past month, the stock has decreased 0.29%, reflecting recent market activity.

As of the latest close, Gladstone Investment traded at $14.03 with a market cap of $536.23 million and volume of 132,023 shares. Five years ago, the stock traded at $9.48, representing a 47.47% increase over that period. At the time, it had a market cap of $314.95 million and a volume of 143,183 shares.

Receive GAIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gladstone Investment and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.36%
1 Month
Performance
-0.29%
3 Month
Performance
-4.77%
Year-To-Date
Performance
+5.51%
1 Year
Performance
+8.71%
5 Year
Performance
+47.47%

GAIN Stock Chart for Monday, August, 25, 2025

Gladstone Investment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$14.07$14.03
-0.28%
$14.17$13.99132,023 shs$536.23 million
08/21/2025$14.03$14.07
+0.29%
$14.15$13.9998,047 shs$537.74 million
08/20/2025$14.21$14.03
-1.27%
$14.26$13.93228,554 shs$536.23 million
08/19/2025$14.27$14.21
-0.42%
$14.40$14.17287,631 shs$543.11 million
08/18/2025$14.33$14.27
-0.42%
$14.38$14.2583,995 shs$545.39 million
08/15/2025$14.46$14.33
-0.90%
$14.50$14.3361,486 shs$547.69 million
08/14/2025$14.53$14.46
-0.48%
$14.52$14.3778,974 shs$532.66 million
08/13/2025$14.16$14.53
+2.61%
$14.57$14.16176,910 shs$535.29 million
08/12/2025$14.27$14.16
-0.77%
$14.39$14.16134,741 shs$521.65 million
08/11/2025$14.28$14.27
-0.07%
$14.30$14.1571,146 shs$525.66 million
08/08/2025$13.99$14.28
+2.07%
$14.29$13.97149,314 shs$526.03 million
08/07/2025$14.00$13.99
-0.07%
$14.06$13.9265,714 shs$515.39 million
08/06/2025$13.86$14.00
+1.01%
$14.00$13.8564,623 shs$515.76 million
08/05/2025$13.89$13.86
-0.22%
$13.92$13.69113,554 shs$510.56 million
08/04/2025$13.88$13.89
+0.07%
$14.04$13.8375,420 shs$511.71 million
08/01/2025$13.89$13.88
-0.07%
$13.96$13.66189,735 shs$511.34 million
07/31/2025$13.97$13.89
-0.57%
$14.08$13.89145,495 shs$511.71 million
07/30/2025$14.09$13.97
-0.85%
$14.23$13.88256,468 shs$514.61 million
07/29/2025$13.90$14.09
+1.37%
$14.10$13.82274,132 shs$519.08 million
07/28/2025$14.02$13.90
-0.86%
$14.04$13.86114,660 shs$512.08 million
07/25/2025$14.06$14.02
-0.28%
$14.06$13.91123,216 shs$516.50 million
07/24/2025$14.20$14.06
-0.99%
$14.18$14.03116,289 shs$517.93 million

This page (NASDAQ:GAIN) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners