Go Pro

Gladstone Investment (GAIN) Stock Chart & Stock Price History

Gladstone Investment logo
$15.60 -0.23 (-1.45%)
Closing price 09/30/2026 04:00 PM Eastern
Extended Trading
$15.61 +0.01 (+0.07%)
As of 08:20 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 Massive. 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 11.99%, with a year-to-date return of 11.67%. In the past month, the stock has decreased 4.70%, reflecting recent market activity.

As of the latest close, Gladstone Investment traded at $15.60 with a market cap of $621.22 million and volume of 192,993 shares. Five years ago, the stock traded at $14.01, representing a 11.35% increase over that period. At the time, it had a market cap of $465.20 million and a volume of 97,186 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-1.33%
1 Month
Performance
-4.70%
3 Month
Performance
-0.45%
Year-To-Date
Performance
+11.67%
1 Year
Performance
+11.99%
5 Year
Performance
+11.35%

GAIN Stock Chart for Thursday, October, 1, 2026

Gladstone Investment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/30/2026$15.83$15.60
-1.45%
$15.91$15.55192,993 shs$621.22 million
09/29/2026$15.71$15.83
+0.76%
$15.99$15.72149,801 shs$630.35 million
09/28/2026$15.81$15.71
-0.63%
$15.85$15.62122,060 shs$625.57 million
09/25/2026$15.65$15.81
+1.02%
$15.81$15.51190,158 shs$629.55 million
09/24/2026$15.64$15.65
+0.06%
$15.73$15.55131,830 shs$623.21 million
09/23/2026$15.80$15.64
-1.01%
$15.83$15.54159,972 shs$622.79 million
09/22/2026$15.84$15.80
-0.25%
$15.87$15.70106,591 shs$629.16 million
09/21/2026$15.86$15.84
-0.13%
$15.93$15.71115,012 shs$630.78 million
09/18/2026$16.12$15.86
-1.61%
$16.19$15.81161,607 shs$631.58 million
09/17/2026$15.90$16.12
+1.38%
$16.31$16.00166,658 shs$641.90 million
09/16/2026$15.94$15.90
-0.25%
$16.03$15.70218,928 shs$633.14 million
09/15/2026$16.01$15.94
-0.44%
$16.06$15.81154,273 shs$634.76 million
09/14/2026$15.90$16.01
+0.69%
$16.12$15.82176,757 shs$637.52 million
09/11/2026$16.05$15.90
-0.93%
$16.21$15.87225,669 shs$633.14 million
09/10/2026$16.12$16.05
-0.43%
$16.23$16.03165,582 shs$639.11 million
09/09/2026$16.24$16.12
-0.74%
$16.27$16.07252,876 shs$641.93 million
09/08/2026$16.40$16.24
-0.98%
$16.50$16.20276,614 shs$646.68 million
09/07/2026$16.40$16.40$16.54$16.29138,906 shs$653.05 million
09/04/2026$16.38$16.40
+0.12%
$16.54$16.29138,906 shs$653.05 million
09/03/2026$16.40$16.38
-0.12%
$16.53$16.23108,909 shs$652.28 million
09/02/2026$16.37$16.40
+0.18%
$16.48$16.32111,317 shs$653.05 million
09/01/2026$16.56$16.37
-1.15%
$16.64$16.35140,955 shs$651.85 million
08/31/2026$16.43$16.56
+0.79%
$16.70$16.38224,872 shs$659.45 million

This page (NASDAQ:GAIN) was last updated on 9/30/2026 by MarketBeat.com Staff.
From Our Partners