Gladstone Investment Corporation (GAING) stock
GAINGNasdaqFiscal year ends March 31Also trades as GAIN, GAINI, GAINZ
$24.99+0.00 (0.00%)
Close on Nov 3, 2026Market cap $995.15MP/E 5.3Yield 6.00%
Price history
Gladstone Investment share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$24.99
0.00% on the day
52-week range
$24.60 – $28.07
-11.0% from the high
Change over 52 weeks
+1.2%
From $24.70 on Feb 12, 2026
Average volume
7,187
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $25.00 | $25.01 | $24.99 | $24.99 | 0.00% | 1,949 |
| Nov 2, 2026 | $25.00 | $25.00 | $24.85 | $24.99 | +0.16% | 3,511 |
| Oct 30, 2026 | $24.95 | $24.95 | $24.87 | $24.95 | +0.06% | 6,787 |
| Oct 29, 2026 | $24.95 | $24.95 | $24.94 | $24.94 | +0.08% | 2,278 |
| Oct 28, 2026 | $24.90 | $24.95 | $24.90 | $24.92 | -0.14% | 7,233 |
| Oct 27, 2026 | $24.90 | $24.95 | $24.90 | $24.95 | +0.24% | 1,971 |
| Oct 26, 2026 | $24.94 | $24.94 | $24.85 | $24.89 | +0.24% | 2,700 |
| Oct 23, 2026 | $24.73 | $24.94 | $24.72 | $24.83 | +0.41% | 5,615 |
| Oct 22, 2026 | $24.72 | $24.73 | $24.72 | $24.73 | +0.03% | 1,296 |
| Oct 21, 2026 | $24.88 | $24.88 | $24.65 | $24.72 | -0.64% | 3,394 |
| Oct 20, 2026 | $24.80 | $24.94 | $24.80 | $24.88 | +0.53% | 3,854 |
| Oct 19, 2026 | $24.81 | $24.86 | $24.71 | $24.75 | -0.28% | 14,040 |
| Oct 16, 2026 | $24.71 | $24.89 | $24.71 | $24.82 | +0.16% | 4,931 |
| Oct 15, 2026 | $24.90 | $25.00 | $24.73 | $24.78 | -1.63% | 30,107 |
| Oct 14, 2026 | $25.20 | $25.20 | $25.00 | $25.19 | +0.21% | 14,444 |
| Oct 13, 2026 | $25.20 | $25.20 | $25.14 | $25.14 | -0.25% | 2,737 |
| Oct 12, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.08% | 506 |
| Oct 9, 2026 | $25.06 | $25.18 | $25.06 | $25.18 | -0.08% | 2,843 |
| Oct 8, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.40% | 573 |
| Oct 7, 2026 | $25.12 | $25.21 | $25.06 | $25.10 | -0.31% | 3,715 |
| Oct 6, 2026 | $25.15 | $25.18 | $25.13 | $25.18 | -0.27% | 1,151 |
| Oct 5, 2026 | $25.25 | $25.28 | $25.05 | $25.25 | -0.21% | 9,892 |
| Oct 2, 2026 | $25.20 | $25.35 | $25.20 | $25.30 | +0.44% | 4,393 |
| Oct 1, 2026 | $25.09 | $25.20 | $25.09 | $25.19 | +0.40% | 5,233 |
| Sep 30, 2026 | $25.15 | $25.15 | $25.05 | $25.09 | -0.20% | 8,722 |
| Sep 29, 2026 | $25.10 | $25.15 | $25.05 | $25.14 | +0.36% | 4,524 |
| Sep 28, 2026 | $25.10 | $25.11 | $25.05 | $25.05 | -0.08% | 2,288 |
| Sep 25, 2026 | $25.10 | $25.10 | $25.05 | $25.07 | -0.10% | 12,848 |
| Sep 24, 2026 | $25.10 | $25.10 | $25.08 | $25.10 | +0.18% | 4,556 |
| Sep 23, 2026 | $25.15 | $25.15 | $25.05 | $25.05 | -0.36% | 9,110 |
| Sep 22, 2026 | $25.13 | $25.18 | $25.11 | $25.14 | +0.04% | 4,612 |
| Sep 21, 2026 | $25.12 | $25.20 | $25.12 | $25.13 | -0.44% | 8,496 |
| Sep 18, 2026 | $25.24 | $25.27 | $25.19 | $25.24 | +0.08% | 3,146 |
| Sep 17, 2026 | $25.17 | $25.22 | $25.15 | $25.22 | +0.16% | 4,244 |
| Sep 16, 2026 | $25.14 | $25.22 | $25.13 | $25.18 | -0.36% | 3,910 |
| Sep 15, 2026 | $25.09 | $25.28 | $25.09 | $25.27 | +0.48% | 10,218 |
| Sep 14, 2026 | $25.10 | $25.15 | $25.05 | $25.15 | -0.08% | 4,899 |
| Sep 11, 2026 | $25.03 | $25.17 | $25.03 | $25.17 | +0.70% | 7,827 |
| Sep 10, 2026 | $25.05 | $25.10 | $25.00 | $25.00 | -0.22% | 7,683 |
| Sep 9, 2026 | $25.02 | $25.05 | $25.02 | $25.05 | +0.20% | 7,226 |
| Sep 8, 2026 | $24.99 | $25.00 | $24.99 | $25.00 | +0.16% | 3,567 |
| Sep 4, 2026 | $24.97 | $25.00 | $24.88 | $24.96 | -0.04% | 9,409 |
| Sep 3, 2026 | $25.00 | $25.00 | $24.90 | $24.97 | -0.04% | 7,552 |
| Sep 2, 2026 | $24.96 | $25.03 | $24.93 | $24.98 | +0.04% | 4,834 |
| Sep 1, 2026 | $25.15 | $25.15 | $24.89 | $24.97 | -0.60% | 23,898 |
| Aug 31, 2026 | $25.20 | $25.20 | $25.06 | $25.12 | +0.08% | 7,817 |
| Aug 28, 2026 | $25.07 | $25.17 | $25.07 | $25.10 | -0.36% | 8,830 |
| Aug 27, 2026 | $25.17 | $25.19 | $25.17 | $25.19 | +0.76% | 1,885 |
| Aug 26, 2026 | $25.22 | $25.22 | $25.00 | $25.00 | -0.79% | 2,721 |
| Aug 25, 2026 | $25.18 | $25.22 | $25.18 | $25.20 | +0.20% | 1,722 |
| Aug 24, 2026 | $25.17 | $25.25 | $25.11 | $25.15 | -0.12% | 9,947 |
| Aug 21, 2026 | $25.08 | $25.18 | $25.07 | $25.18 | +0.02% | 1,669 |
| Aug 20, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | +0.54% | 1,183 |
| Aug 19, 2026 | $25.17 | $25.17 | $25.00 | $25.04 | -0.12% | 10,925 |
| Aug 18, 2026 | $25.24 | $25.25 | $25.03 | $25.07 | -0.71% | 28,966 |
| Aug 17, 2026 | $25.24 | $25.25 | $25.24 | $25.25 | +0.02% | 3,542 |
| Aug 14, 2026 | $25.24 | $25.25 | $25.24 | $25.25 | +0.08% | 5,116 |
| Aug 13, 2026 | $25.11 | $25.25 | $24.93 | $25.23 | +0.10% | 14,926 |
| Aug 12, 2026 | $25.22 | $25.25 | $25.15 | $25.20 | +0.44% | 3,124 |
| Aug 11, 2026 | $25.25 | $25.25 | $25.09 | $25.09 | -0.83% | 3,108 |
| Aug 10, 2026 | $25.38 | $25.38 | $25.25 | $25.30 | -0.20% | 1,035 |
| Aug 7, 2026 | $25.15 | $25.40 | $25.15 | $25.35 | +0.68% | 7,453 |
| Aug 6, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 102 |
| Aug 5, 2026 | $25.15 | $25.18 | $25.15 | $25.18 | +0.04% | 1,733 |
| Aug 4, 2026 | $25.03 | $25.17 | $25.03 | $25.17 | +0.48% | 9,157 |
| Aug 3, 2026 | $25.03 | $25.05 | $25.00 | $25.05 | 0.00% | 5,487 |
| Jul 31, 2026 | $24.95 | $25.05 | $24.80 | $25.05 | +0.26% | 29,078 |
| Jul 30, 2026 | $24.97 | $25.05 | $24.97 | $24.99 | -0.14% | 3,436 |
| Jul 29, 2026 | $25.00 | $25.02 | $24.94 | $25.02 | +0.22% | 5,330 |
| Jul 28, 2026 | $25.00 | $25.02 | $24.97 | $24.97 | +0.14% | 1,858 |
| Jul 27, 2026 | $25.00 | $25.01 | $24.93 | $24.93 | -0.07% | 4,321 |
| Jul 24, 2026 | $24.90 | $24.95 | $24.90 | $24.95 | +0.32% | 8,866 |
| Jul 23, 2026 | $24.89 | $24.95 | $24.87 | $24.87 | -0.18% | 3,425 |
| Jul 22, 2026 | $24.96 | $25.02 | $24.88 | $24.91 | -0.22% | 7,955 |
| Jul 21, 2026 | $24.98 | $24.98 | $24.96 | $24.97 | +0.04% | 11,428 |
| Jul 20, 2026 | $24.98 | $24.98 | $24.95 | $24.96 | +0.40% | 2,346 |
| Jul 17, 2026 | $24.96 | $24.98 | $24.86 | $24.86 | -0.26% | 17,054 |
| Jul 16, 2026 | $24.90 | $24.97 | $24.88 | $24.93 | +0.10% | 10,113 |
| Jul 15, 2026 | $24.95 | $24.99 | $24.85 | $24.90 | -1.58% | 14,947 |
| Jul 14, 2026 | $25.19 | $25.30 | $25.19 | $25.30 | +0.48% | 23,933 |
| Jul 13, 2026 | $25.15 | $25.18 | $25.14 | $25.18 | +0.16% | 6,108 |
| Jul 10, 2026 | $25.08 | $25.18 | $25.05 | $25.14 | -0.12% | 6,836 |
| Jul 9, 2026 | $25.12 | $25.17 | $25.08 | $25.17 | +0.20% | 7,801 |
| Jul 8, 2026 | $25.05 | $25.12 | $25.03 | $25.12 | +0.12% | 5,235 |
| Jul 7, 2026 | $25.09 | $25.09 | $25.06 | $25.09 | -0.04% | 4,238 |
| Jul 6, 2026 | $25.14 | $25.14 | $25.03 | $25.10 | +0.20% | 5,355 |
| Jul 2, 2026 | $25.13 | $25.13 | $24.95 | $25.05 | -0.32% | 15,073 |
| Jul 1, 2026 | $25.02 | $25.13 | $24.98 | $25.13 | +0.84% | 3,891 |
| Jun 30, 2026 | $24.99 | $25.09 | $24.91 | $24.92 | -0.64% | 25,666 |
| Jun 29, 2026 | $25.10 | $25.10 | $25.05 | $25.08 | +0.02% | 3,374 |
| Jun 26, 2026 | $25.09 | $25.13 | $25.03 | $25.08 | +0.10% | 5,270 |
| Jun 25, 2026 | $24.99 | $25.05 | $24.99 | $25.05 | +0.08% | 5,930 |
| Jun 24, 2026 | $24.95 | $25.08 | $24.75 | $25.03 | +0.16% | 9,914 |
| Jun 23, 2026 | $25.05 | $25.05 | $24.87 | $24.99 | +0.04% | 29,783 |
| Jun 22, 2026 | $25.03 | $25.03 | $24.90 | $24.98 | -0.40% | 14,607 |
| Jun 18, 2026 | $25.17 | $25.17 | $25.02 | $25.08 | -0.44% | 21,335 |
| Jun 17, 2026 | $25.00 | $25.19 | $25.00 | $25.19 | +0.04% | 37,528 |
| Jun 16, 2026 | $25.04 | $25.18 | $24.90 | $25.18 | -0.04% | 8,130 |
| Jun 15, 2026 | $25.10 | $25.25 | $25.01 | $25.19 | +0.76% | 5,720 |
| Jun 12, 2026 | $24.95 | $25.04 | $24.86 | $25.00 | +0.08% | 17,449 |
| Jun 11, 2026 | $25.01 | $25.05 | $24.60 | $24.98 | 0.00% | 22,684 |
| Jun 10, 2026 | $25.04 | $25.05 | $24.93 | $24.98 | -0.28% | 15,027 |
| Jun 9, 2026 | $25.09 | $25.19 | $24.98 | $25.05 | +0.28% | 24,279 |
| Jun 8, 2026 | $25.11 | $25.21 | $24.89 | $24.98 | -0.52% | 38,853 |
| Jun 5, 2026 | $25.18 | $25.28 | $25.01 | $25.11 | +0.04% | 14,601 |
| Jun 4, 2026 | $25.12 | $25.27 | $25.10 | $25.10 | +0.20% | 11,879 |
| Jun 3, 2026 | $25.17 | $25.17 | $25.05 | $25.05 | -0.48% | 12,371 |
| Jun 2, 2026 | $25.14 | $25.23 | $25.12 | $25.17 | +0.08% | 6,884 |
| Jun 1, 2026 | $25.13 | $25.17 | $25.12 | $25.15 | +0.32% | 3,054 |
| May 29, 2026 | $25.36 | $25.36 | $25.05 | $25.07 | -0.73% | 39,499 |
| May 28, 2026 | $25.25 | $25.35 | $25.18 | $25.26 | +0.10% | 17,239 |
| May 27, 2026 | $25.23 | $25.23 | $25.13 | $25.23 | -0.36% | 21,416 |
| May 26, 2026 | $25.18 | $25.40 | $25.18 | $25.32 | +0.28% | 10,174 |
| May 22, 2026 | $25.29 | $25.29 | $25.15 | $25.25 | +0.08% | 4,622 |
| May 21, 2026 | $25.20 | $25.35 | $25.12 | $25.23 | -0.63% | 14,174 |
| May 20, 2026 | $25.30 | $25.39 | $25.30 | $25.39 | -0.47% | 5,857 |
| May 19, 2026 | $25.30 | $25.51 | $25.30 | $25.51 | +1.07% | 8,459 |
| May 18, 2026 | $25.23 | $25.34 | $25.13 | $25.24 | +0.24% | 5,363 |
| May 15, 2026 | $25.11 | $25.24 | $25.10 | $25.18 | -0.24% | 1,756 |
| May 14, 2026 | $25.05 | $25.26 | $25.05 | $25.24 | +0.96% | 20,532 |
| May 13, 2026 | $25.24 | $25.35 | $24.95 | $25.00 | -0.72% | 43,931 |
| May 12, 2026 | $25.21 | $25.32 | $25.17 | $25.18 | -0.59% | 14,542 |
| May 11, 2026 | $25.31 | $25.45 | $25.20 | $25.33 | -0.28% | 24,267 |
| May 8, 2026 | $25.35 | $25.55 | $25.30 | $25.40 | -0.59% | 13,090 |
| May 7, 2026 | $25.50 | $25.55 | $25.41 | $25.55 | +0.04% | 9,350 |
| May 6, 2026 | $25.45 | $25.55 | $25.35 | $25.54 | +0.51% | 33,734 |
| May 5, 2026 | $25.45 | $25.45 | $25.38 | $25.41 | +0.12% | 6,050 |
| May 4, 2026 | $28.07 | $28.07 | $25.30 | $25.38 | -0.16% | 4,064 |
| May 1, 2026 | $25.39 | $25.45 | $25.37 | $25.42 | -0.12% | 12,128 |
| Apr 30, 2026 | $25.21 | $25.45 | $25.21 | $25.45 | +0.79% | 15,641 |
| Apr 29, 2026 | $25.25 | $25.29 | $25.25 | $25.25 | +0.20% | 3,664 |
| Apr 28, 2026 | $25.21 | $25.22 | $25.17 | $25.20 | -0.30% | 3,987 |
| Apr 27, 2026 | $25.25 | $25.30 | $25.25 | $25.28 | -0.10% | 3,410 |
| Apr 24, 2026 | $25.28 | $25.30 | $25.28 | $25.30 | +0.04% | 2,418 |
| Apr 23, 2026 | $25.33 | $25.33 | $25.20 | $25.29 | +0.36% | 8,375 |
| Apr 22, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | -0.20% | 1,103 |
| Apr 21, 2026 | $25.20 | $25.26 | $25.19 | $25.25 | +0.20% | 4,484 |
| Apr 20, 2026 | $25.24 | $25.24 | $25.15 | $25.20 | -0.08% | 3,872 |
| Apr 17, 2026 | $25.19 | $25.25 | $25.15 | $25.22 | +0.12% | 10,191 |
| Apr 16, 2026 | $25.16 | $25.24 | $25.15 | $25.19 | +0.08% | 5,200 |
| Apr 15, 2026 | $25.16 | $25.23 | $25.10 | $25.17 | -0.98% | 10,423 |
| Apr 14, 2026 | $25.37 | $25.44 | $25.37 | $25.42 | +0.08% | 21,420 |
| Apr 13, 2026 | $25.40 | $25.44 | $25.38 | $25.40 | +0.20% | 8,526 |
| Apr 10, 2026 | $25.35 | $25.40 | $25.35 | $25.35 | 0.00% | 8,771 |
| Apr 9, 2026 | $25.37 | $25.40 | $25.35 | $25.35 | -0.20% | 8,271 |
| Apr 8, 2026 | $25.45 | $25.50 | $25.40 | $25.40 | -0.19% | 15,297 |
| Apr 7, 2026 | $25.56 | $25.56 | $25.40 | $25.45 | -0.00% | 3,617 |
| Apr 6, 2026 | $25.45 | $25.45 | $25.41 | $25.45 | +0.39% | 1,993 |
| Apr 2, 2026 | $25.31 | $25.35 | $25.31 | $25.35 | -0.20% | 3,469 |
| Apr 1, 2026 | $25.33 | $25.40 | $25.26 | $25.40 | +0.28% | 18,770 |
| Mar 31, 2026 | $25.28 | $25.33 | $25.20 | $25.33 | +0.07% | 8,286 |
| Mar 30, 2026 | $25.33 | $25.33 | $25.21 | $25.31 | +0.36% | 9,552 |
| Mar 27, 2026 | $25.29 | $25.30 | $25.13 | $25.22 | -0.16% | 11,960 |
| Mar 26, 2026 | $25.30 | $25.33 | $25.26 | $25.26 | -0.16% | 4,655 |
| Mar 25, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | -0.04% | 4,725 |
| Mar 24, 2026 | $25.28 | $25.35 | $25.28 | $25.31 | +0.12% | 6,915 |
| Mar 23, 2026 | $25.35 | $25.35 | $25.26 | $25.28 | -0.21% | 5,840 |
| Mar 20, 2026 | $25.35 | $25.35 | $25.30 | $25.33 | -0.10% | 2,192 |
| Mar 19, 2026 | $25.36 | $25.40 | $25.36 | $25.36 | 0.00% | 11,746 |
| Mar 18, 2026 | $25.35 | $25.44 | $25.35 | $25.36 | -0.16% | 4,768 |
| Mar 17, 2026 | $25.35 | $25.45 | $25.27 | $25.40 | +0.16% | 5,743 |
| Mar 16, 2026 | $25.40 | $25.40 | $25.32 | $25.36 | -0.04% | 17,685 |
| Mar 13, 2026 | $25.28 | $25.40 | $25.28 | $25.37 | +0.44% | 14,213 |
| Mar 12, 2026 | $25.27 | $25.35 | $25.26 | $25.26 | -0.32% | 19,657 |
| Mar 11, 2026 | $25.35 | $25.40 | $25.34 | $25.34 | -0.08% | 11,485 |
| Mar 10, 2026 | $25.33 | $25.39 | $25.26 | $25.36 | +0.04% | 18,725 |
| Mar 9, 2026 | $25.31 | $25.36 | $25.26 | $25.35 | -0.12% | 5,824 |
| Mar 6, 2026 | $25.30 | $25.42 | $25.26 | $25.38 | -0.08% | 16,866 |
| Mar 5, 2026 | $25.32 | $25.45 | $25.32 | $25.40 | +0.16% | 42,743 |
| Mar 4, 2026 | $25.45 | $25.45 | $25.32 | $25.36 | -0.16% | 32,564 |
| Mar 3, 2026 | $25.39 | $25.44 | $25.36 | $25.40 | +0.08% | 30,891 |
| Mar 2, 2026 | $25.42 | $25.50 | $25.28 | $25.38 | -0.08% | 85,131 |
| Feb 27, 2026 | $25.11 | $25.40 | $25.11 | $25.40 | +0.55% | 374,277 |
| Feb 26, 2026 | $25.20 | $25.29 | $25.14 | $25.26 | +0.36% | 80,760 |
| Feb 25, 2026 | $25.25 | $25.25 | $25.05 | $25.17 | -0.32% | 190,629 |
| Feb 24, 2026 | $25.25 | $25.28 | $25.19 | $25.25 | 0.00% | 78,746 |
| Feb 23, 2026 | $25.10 | $25.35 | $25.10 | $25.25 | +0.60% | 69,223 |
| Feb 20, 2026 | $25.05 | $25.15 | $25.05 | $25.10 | +0.40% | 90,952 |
| Feb 19, 2026 | $24.89 | $25.10 | $24.75 | $25.00 | +0.81% | 242,062 |
| Feb 18, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +0.20% | – |
| Feb 17, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | -0.20% | – |
| Feb 13, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +0.40% | – |
| Feb 12, 2026 | $24.70 | $24.70 | $24.70 | $24.70 | – | – |
See a number that looks wrong?