Free Trial

Gladstone Investment (GAIN) Stock Chart & Stock Price History

Gladstone Investment logo
$14.90 -0.03 (-0.20%)
Closing price 05/28/2025 04:00 PM Eastern
Extended Trading
$15.05 +0.15 (+1.01%)
As of 05:47 AM 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 7.35%, with a year-to-date return of 12.45%. In the past month, the stock has increased 7.19%, reflecting recent market activity.

As of the latest close, Gladstone Investment traded at $14.90 with a market cap of $548.87 million and volume of 140,639 shares. Five years ago, the stock traded at $11.09, representing a 34.36% increase over that period. At the time, it had a market cap of $367.52 million and a volume of 200,346 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
+1.50%
1 Month
Performance
+7.19%
3 Month
Performance
+7.58%
Year-To-Date
Performance
+12.45%
1 Year
Performance
+7.35%
5 Year
Performance
+34.36%

GAIN Stock Chart for Thursday, May, 29, 2025

Gladstone Investment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2025$14.93$14.90
-0.20%
$15.00$14.82140,639 shs$548.87 million
05/27/2025$14.68$14.93
+1.70%
$14.98$14.68212,620 shs$549.98 million
05/26/2025$14.68$14.68$14.72$14.5370,130 shs$540.77 million
05/23/2025$14.62$14.68
+0.41%
$14.72$14.5370,130 shs$540.77 million
05/22/2025$14.66$14.62
-0.27%
$14.70$14.51100,136 shs$538.56 million
05/21/2025$14.93$14.66
-1.81%
$14.85$14.62208,034 shs$540.03 million
05/20/2025$14.91$14.93
+0.13%
$15.00$14.81204,688 shs$549.98 million
05/19/2025$14.70$14.91
+1.43%
$14.92$14.61159,854 shs$549.24 million
05/16/2025$14.49$14.70
+1.45%
$14.71$14.48153,867 shs$541.50 million
05/15/2025$14.30$14.49
+1.33%
$14.50$14.20141,429 shs$533.77 million
05/14/2025$14.05$14.30
+1.78%
$14.65$14.17181,626 shs$526.77 million
05/13/2025$14.04$14.05
+0.07%
$14.18$14.00136,694 shs$517.56 million
05/12/2025$13.75$14.04
+2.11%
$14.11$13.87151,292 shs$517.19 million
05/09/2025$13.73$13.75
+0.15%
$13.88$13.7061,427 shs$506.51 million
05/08/2025$13.77$13.73
-0.26%
$13.98$13.7082,217 shs$505.77 million
05/07/2025$13.82$13.77
-0.39%
$13.95$13.7170,008 shs$507.10 million
05/06/2025$13.77$13.82
+0.36%
$13.86$13.67112,434 shs$509.09 million
05/05/2025$13.99$13.77
-1.57%
$13.97$13.6898,822 shs$507.25 million
05/02/2025$13.62$13.99
+2.72%
$14.00$13.68116,983 shs$515.35 million
05/01/2025$13.75$13.62
-0.95%
$13.92$13.55101,440 shs$501.72 million
04/30/2025$13.90$13.75
-1.08%
$13.90$13.67129,364 shs$506.51 million
04/29/2025$13.95$13.90
-0.36%
$14.03$13.81104,068 shs$512.03 million
04/28/2025$13.97$13.95
-0.14%
$14.07$13.8072,772 shs$513.88 million

This page (NASDAQ:GAIN) was last updated on 5/29/2025 by MarketBeat.com Staff
From Our Partners