Gladstone Investment Co. 5.00% Notes Due 2026 (GAINN) Stock Chart & Stock Price History $24.83 -0.12 (-0.50%) As of 04:00 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendFinancialsSEC FilingsShort InterestTrends Gladstone Investment Co. 5.00% Notes Due 2026 Stock Price Performance 5 Day Performance+1.44%1 Month Performance+1.62%3 Month Performance+2.25%6 Month Performance+2.67%Year-To-Date Performance+0.32%1 Year Performance+4.83% Receive GAINN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gladstone Investment Co. 5.00% Notes Due 2026 and its competitors with MarketBeat's FREE daily newsletter. Email Address GAINN Stock Chart for Tuesday, February, 18, 2025 GAINN Chart by TradingView Gladstone Investment Co. 5.00% Notes Due 2026 Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/18/2025$24.82$24.95+0.54%$24.93$24.81481 shs$0.0002/17/2025$24.82$24.82$24.95$24.64505 shs$0.0002/14/2025$24.60$24.82+0.89%$24.95$24.64505 shs$0.0002/13/2025$24.71$24.60-0.47%$24.80$24.612,778 shs$0.0002/12/2025$24.58$24.71+0.53%$24.97$24.57253,447 shs$0.0002/11/2025$24.58$24.58+0.02%$24.69$24.604,342 shs$0.0002/10/2025$24.63$24.58-0.22%$24.67$24.554,504 shs$0.0002/07/2025$24.59$24.63+0.16%$24.67$24.555,734 shs$0.0002/06/2025$24.56$24.59+0.12%$24.69$24.5515,168 shs$0.0002/05/2025$24.59$24.56-0.13%$24.58$24.5516,275 shs$0.00 Get the Latest News and Ratings for GAINN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gladstone Investment Co. 5.00% Notes Due 2026 and its competitors with MarketBeat's FREE daily newsletter. 02/04/2025$24.60$24.59-0.03%$24.63$24.586,256 shs$0.0002/03/2025$24.56$24.60+0.16%$24.56$24.56229 shs$0.0001/31/2025$24.62$24.56-0.24%$24.64$24.562,031 shs$0.0001/30/2025$24.62$24.62$24.62$24.62651 shs$0.0001/29/2025$24.59$24.62+0.12%$24.62$24.5013,473 shs$0.0001/28/2025$24.56$24.59+0.12%$24.59$24.505,483 shs$0.0001/27/2025$24.52$24.56+0.16%$24.60$24.531,833 shs$0.0001/24/2025$24.55$24.52-0.12%$24.60$24.504,276 shs$0.0001/23/2025$24.57$24.55-0.08%$24.58$24.523,290 shs$0.0001/22/2025$24.57$24.57+0.02%$24.58$24.516,145 shs$0.0001/21/2025$24.55$24.57+0.05%$24.59$24.509,161 shs$0.0001/20/2025$24.55$24.55$24.55$24.508,363 shs$0.0001/17/2025$24.52$24.55+0.13%$24.55$24.508,363 shs$0.00 Related Companies Abacus Life, Inc. 9.875% Fixed Rate Senior Notes due 2028 Stock Price Chart Abrdn Global Infrastructure Income Fund Stock Price Chart Aimei Health Technology Stock Price Chart AlphaTime Acquisition Stock Price Chart Argo Blockchain plc 8.75% Senior Notes due 2026 Stock Price Chart Atlanticus Holdings Co. 6.125% Senior Notes due 2026 Stock Price Chart Atlas Stock Price Chart B. Riley Financial, Inc. - 6.50 Stock Price Chart B. Riley Financial, Inc. 5.00% Senior Notes due 2026 Stock Price Chart B. Riley Financial, Inc. 5.25% Senior Notes due 2028 Stock Price Chart Receive GAINN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gladstone Investment Co. 5.00% Notes Due 2026 and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GAINN) was last updated on 2/18/2025 by MarketBeat.com Staff From Our PartnersIgnore Fox Business’s “man who calls it all” at your perilThis is the biggest AI investment story you’ve never been told… and people who invest before March 19 could st...The Oxford Club | SponsoredTrump doesn’t give a damnPorter Stansberry: “I met with Trump’s biggest backers… they’re scooping up these 10 stocks” I recently met...Porter & Company | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | Sponsored50-year legend: Here’s exact day stocks will crashBig Study Shows Stocks Extremely Likely to Crash in 2026? Legendary quant analyst Marc Chaikin says in 50 y...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gladstone Investment Co. 5.00% Notes Due 2026 Please log in to your account or sign up in order to add this asset to your watchlist. Share Gladstone Investment Co. 5.00% Notes Due 2026 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.