Free Trial

Gladstone Investment (GAIN) Stock Chart & Stock Price History

Gladstone Investment logo
$13.54 -0.08 (-0.59%)
As of 10:35 AM Eastern
This is a fair market value 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 decreased 0.38%, with a year-to-date return of 2.18%. In the past month, the stock has decreased 4.45%, reflecting recent market activity.

As of the latest close, Gladstone Investment traded at $13.62 with a market cap of $520.56 million and volume of 150,884 shares. Five years ago, the stock traded at $9.17, representing a 47.64% increase over that period. At the time, it had a market cap of $304.49 million and a volume of 66,231 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.

By 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
-2.95%
1 Month
Performance
-4.45%
3 Month
Performance
-4.05%
Year-To-Date
Performance
+2.18%
1 Year
Performance
-0.38%
5 Year
Performance
+47.64%

GAIN Stock Chart for Thursday, October, 9, 2025

Gladstone Investment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/08/2025$13.45$13.62
+1.26%
$13.64$13.42150,884 shs$520.56 million
10/07/2025$13.85$13.45
-2.89%
$13.93$13.38244,719 shs$514.06 million
10/06/2025$13.95$13.85
-0.72%
$13.94$13.78169,936 shs$529.33 million
10/03/2025$13.97$13.95
-0.14%
$14.00$13.87130,779 shs$533.16 million
10/02/2025$13.93$13.97
+0.29%
$14.02$13.84119,124 shs$533.93 million
10/01/2025$13.82$13.93
+0.80%
$13.95$13.69154,023 shs$532.41 million
09/30/2025$13.79$13.82
+0.22%
$13.98$13.72203,405 shs$528.19 million
09/29/2025$13.79$13.79$13.84$13.71252,954 shs$527.05 million
09/26/2025$13.83$13.79
-0.29%
$13.93$13.78126,427 shs$527.05 million
09/25/2025$13.80$13.83
+0.22%
$13.90$13.70151,006 shs$528.58 million
09/24/2025$13.95$13.80
-1.08%
$14.03$13.79207,030 shs$527.42 million
09/23/2025$13.92$13.95
+0.22%
$14.04$13.93157,976 shs$533.17 million
09/22/2025$14.09$13.92
-1.21%
$14.00$13.87201,821 shs$532.02 million
09/19/2025$14.01$14.09
+0.57%
$14.11$13.96365,049 shs$538.52 million
09/18/2025$13.98$14.01
+0.21%
$14.06$13.95177,887 shs$535.45 million
09/17/2025$14.04$13.98
-0.43%
$14.15$13.98253,234 shs$534.32 million
09/16/2025$14.07$14.04
-0.21%
$14.16$13.98269,042 shs$536.61 million
09/15/2025$14.23$14.07
-1.12%
$14.40$14.02303,981 shs$537.74 million
09/12/2025$14.30$14.23
-0.49%
$14.37$14.15133,853 shs$543.86 million
09/11/2025$14.22$14.30
+0.56%
$14.37$14.24154,996 shs$546.55 million
09/10/2025$14.17$14.22
+0.35%
$14.25$14.1695,153 shs$543.49 million
09/09/2025$14.17$14.17$14.24$14.12145,854 shs$541.56 million
09/08/2025$14.21$14.17
-0.28%
$14.35$14.1598,666 shs$541.58 million

This page (NASDAQ:GAIN) was last updated on 10/9/2025 by MarketBeat.com Staff
From Our Partners