Go Pro

Gladstone Investment (GAIN) Stock Chart & Stock Price History

Gladstone Investment logo
$16.22 +0.09 (+0.56%)
Closing price 07/30/2026 04:00 PM Eastern
Extended Trading
$16.25 +0.03 (+0.19%)
As of 04:01 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 16.77%, with a year-to-date return of 16.11%. In the past month, the stock has increased 4.92%, reflecting recent market activity.

As of the latest close, Gladstone Investment traded at $16.22 with a market cap of $645.88 million and volume of 150,197 shares. Five years ago, the stock traded at $14.38, representing a 12.80% increase over that period. At the time, it had a market cap of $477.49 million and a volume of 86,000 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
+1.69%
1 Month
Performance
+4.92%
3 Month
Performance
-2.35%
Year-To-Date
Performance
+16.11%
1 Year
Performance
+16.77%
5 Year
Performance
+12.80%

GAIN Stock Chart for Friday, July, 31, 2026

Gladstone Investment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/30/2026$16.13$16.22
+0.56%
$16.39$16.00150,197 shs$645.88 million
07/29/2026$16.46$16.13
-2.00%
$16.54$16.12149,412 shs$642.30 million
07/28/2026$16.28$16.46
+1.11%
$16.46$16.20178,867 shs$655.47 million
07/27/2026$15.95$16.28
+2.07%
$16.32$16.00172,818 shs$648.27 million
07/24/2026$16.02$15.95
-0.44%
$16.12$15.79174,384 shs$635.13 million
07/23/2026$16.30$16.02
-1.72%
$16.26$15.98157,029 shs$637.92 million
07/22/2026$16.54$16.30
-1.45%
$16.56$16.27168,702 shs$649.10 million
07/21/2026$16.41$16.54
+0.79%
$16.71$16.36168,482 shs$658.62 million
07/20/2026$16.54$16.41
-0.79%
$16.64$16.17179,596 shs$653.45 million
07/17/2026$16.84$16.54
-1.78%
$16.92$16.49145,741 shs$658.62 million
07/16/2026$16.57$16.84
+1.63%
$16.88$16.38173,549 shs$670.60 million
07/15/2026$16.52$16.57
+0.30%
$16.78$16.55179,495 shs$659.82 million
07/14/2026$16.44$16.52
+0.49%
$16.57$16.36171,961 shs$657.83 million
07/13/2026$16.46$16.44
-0.12%
$16.67$16.35263,922 shs$654.67 million
07/10/2026$16.35$16.46
+0.67%
$16.74$16.42227,915 shs$655.47 million
07/09/2026$16.36$16.35
-0.06%
$16.45$16.11310,571 shs$651.06 million
07/08/2026$15.64$16.36
+4.60%
$16.39$15.87478,515 shs$651.46 million
07/07/2026$15.60$15.64
+0.26%
$15.83$15.57126,761 shs$622.79 million
07/06/2026$15.56$15.60
+0.26%
$15.76$15.52165,788 shs$621.19 million
07/03/2026$15.56$15.56$15.83$15.47121,198 shs$619.63 million
07/02/2026$15.67$15.56
-0.70%
$15.83$15.47121,198 shs$619.60 million
07/01/2026$15.46$15.67
+1.36%
$15.75$15.36156,723 shs$623.98 million
06/30/2026$15.38$15.46
+0.52%
$15.59$15.36171,223 shs$615.65 million

This page (NASDAQ:GAIN) was last updated on 7/31/2026 by MarketBeat.com Staff.
From Our Partners