Gladstone Investment (GAIN) Stock Chart & Stock Price History $13.95 +0.05 (+0.36%) Closing price 04:00 PM EasternExtended Trading$13.93 -0.02 (-0.14%) As of 07:46 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 decreased 1.90%, with a year-to-date return of 5.28%. In the past month, the stock has decreased 0.99%, reflecting recent market activity. As of the latest close, Gladstone Investment traded at $13.90 with a market cap of $531.26 million and volume of 135,040 shares. Five years ago, the stock traded at $8.96, representing a 55.69% increase over that period. At the time, it had a market cap of $297.52 million and a volume of 84,559 shares. Receive GAIN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gladstone Investment and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-0.36%1 Month Performance-0.99%3 Month Performance-1.06%Year-To-Date Performance+5.28%1 Year Performance-1.90%5 Year Performance+55.69% GAIN Stock Chart for Monday, October, 20, 2025 GAIN Chart by TradingView Gladstone Investment Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/20/2025$13.90$13.95+0.36%$14.02$13.81120,186 shs$533.17 million10/17/2025$13.79$13.90+0.80%$14.04$13.71135,040 shs$531.26 million10/16/2025$14.00$13.79-1.50%$14.06$13.78160,469 shs$527.05 million10/15/2025$13.94$14.00+0.43%$14.07$13.83145,630 shs$535.07 million10/14/2025$13.66$13.94+2.05%$13.94$13.41205,374 shs$532.79 million10/13/2025$13.20$13.66+3.48%$13.70$13.25194,097 shs$522.09 million10/10/2025$13.45$13.20-1.86%$13.47$13.16140,872 shs$504.50 million10/09/2025$13.62$13.45-1.25%$13.81$13.36181,593 shs$514.05 million10/08/2025$13.45$13.62+1.26%$13.64$13.42150,884 shs$520.56 million10/07/2025$13.85$13.45-2.89%$13.93$13.38244,719 shs$514.06 million Get the Latest News and Ratings for GAIN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gladstone Investment and its competitors with MarketBeat's FREE daily newsletter. 10/06/2025$13.95$13.85-0.72%$13.94$13.78169,936 shs$529.33 million10/03/2025$13.97$13.95-0.14%$14.00$13.87130,779 shs$533.16 million10/02/2025$13.93$13.97+0.29%$14.02$13.84119,124 shs$533.93 million10/01/2025$13.82$13.93+0.80%$13.95$13.69154,023 shs$532.41 million09/30/2025$13.79$13.82+0.22%$13.98$13.72203,405 shs$528.19 million09/29/2025$13.79$13.79$13.84$13.71252,954 shs$527.05 million09/26/2025$13.83$13.79-0.29%$13.93$13.78126,427 shs$527.05 million09/25/2025$13.80$13.83+0.22%$13.90$13.70151,006 shs$528.58 million09/24/2025$13.95$13.80-1.08%$14.03$13.79207,030 shs$527.42 million09/23/2025$13.92$13.95+0.22%$14.04$13.93157,976 shs$533.17 million09/22/2025$14.09$13.92-1.21%$14.00$13.87201,821 shs$532.02 million09/19/2025$14.01$14.09+0.57%$14.11$13.96365,049 shs$538.52 million Related Companies Gladstone Capital Stock Price Chart Main Street Capital Stock Price Chart Virtus Investment Partners Stock Price Chart Prospect Capital Stock Price Chart Oaktree Specialty Lending Stock Price Chart Capital Southwest Stock Price Chart Fidus Investment Stock Price Chart Blackrock Tcp Capital Stock Price Chart PennantPark Investment Stock Price Chart Diamond Hill Investment Group Stock Price Chart Receive GAIN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gladstone Investment and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GAIN) was last updated on 10/20/2025 by MarketBeat.com Staff From Our PartnersThis Crypto Is Set to Explode in JanuaryCurious about crypto but still stuck scrolling endless threads? People who get in early aren’t just lucky—they...Crypto 101 Media | SponsoredNEW LAW: Congress Approves Setup For Digital Dollar?Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...Goldco Precious Metals | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | SponsoredTrump Issues Surprise Emergency OrderIs This Stock the 'Next Nvidia'? Billionaire Warren Buffett has been loading up on millions of shares of th...Altimetry | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredBuy UBER immediatelyBULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredGold to $27,533?This week, U.S. gold reserves hit an unprecedented $1 TRILLION in value... And it's sparking urgent chatter...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gladstone Investment Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Gladstone Investment With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
