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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.00 | $25.01 | $24.85 | $24.99 | +0.16% | 5,460 |
| Oct 26, 2026 | $24.94 | $24.95 | $24.85 | $24.95 | +0.48% | 20,969 |
| Oct 19, 2026 | $24.81 | $24.94 | $24.65 | $24.83 | +0.04% | 28,199 |
| Oct 12, 2026 | $25.20 | $25.20 | $24.71 | $24.82 | -1.43% | 52,725 |
| Oct 5, 2026 | $25.25 | $25.28 | $25.05 | $25.18 | -0.47% | 18,174 |
| Sep 28, 2026 | $25.10 | $25.35 | $25.05 | $25.30 | +0.92% | 25,160 |
| Sep 21, 2026 | $25.12 | $25.20 | $25.05 | $25.07 | -0.67% | 39,622 |
| Sep 14, 2026 | $25.10 | $25.28 | $25.05 | $25.24 | +0.28% | 26,417 |
| Sep 8, 2026 | $24.99 | $25.17 | $24.99 | $25.17 | +0.84% | 26,303 |
| Aug 31, 2026 | $25.20 | $25.20 | $24.88 | $24.96 | -0.56% | 53,510 |
| Aug 24, 2026 | $25.17 | $25.25 | $25.00 | $25.10 | -0.32% | 25,105 |
| Aug 17, 2026 | $25.24 | $25.25 | $25.00 | $25.18 | -0.26% | 46,285 |
| Aug 10, 2026 | $25.38 | $25.38 | $24.93 | $25.25 | -0.41% | 27,309 |
| Aug 3, 2026 | $25.03 | $25.40 | $25.00 | $25.35 | +1.20% | 23,932 |
| Jul 27, 2026 | $25.00 | $25.05 | $24.80 | $25.05 | +0.40% | 44,023 |
| Jul 20, 2026 | $24.98 | $25.02 | $24.87 | $24.95 | +0.36% | 34,020 |
| Jul 13, 2026 | $25.15 | $25.30 | $24.85 | $24.86 | -1.11% | 72,155 |
| Jul 6, 2026 | $25.14 | $25.18 | $25.03 | $25.14 | +0.36% | 29,465 |
| Jun 29, 2026 | $25.10 | $25.13 | $24.91 | $25.05 | -0.10% | 48,004 |
| Jun 22, 2026 | $25.03 | $25.13 | $24.75 | $25.08 | -0.02% | 65,504 |
| Jun 15, 2026 | $25.10 | $25.25 | $24.90 | $25.08 | +0.32% | 72,713 |
| Jun 8, 2026 | $25.11 | $25.21 | $24.60 | $25.00 | -0.44% | 118,292 |
| Jun 1, 2026 | $25.13 | $25.28 | $25.01 | $25.11 | +0.16% | 48,789 |
| May 26, 2026 | $25.18 | $25.40 | $25.05 | $25.07 | -0.71% | 88,328 |
| May 18, 2026 | $25.23 | $25.51 | $25.12 | $25.25 | +0.28% | 38,475 |
| May 11, 2026 | $25.31 | $25.45 | $24.95 | $25.18 | -0.87% | 105,028 |
| May 4, 2026 | $28.07 | $28.07 | $25.30 | $25.40 | -0.08% | 66,288 |
| Apr 27, 2026 | $25.25 | $25.45 | $25.17 | $25.42 | +0.47% | 38,830 |
| Apr 20, 2026 | $25.24 | $25.33 | $25.15 | $25.30 | +0.32% | 20,252 |
| Apr 13, 2026 | $25.40 | $25.44 | $25.10 | $25.22 | -0.51% | 55,760 |
| Apr 6, 2026 | $25.45 | $25.56 | $25.35 | $25.35 | 0.00% | 37,949 |
| Mar 30, 2026 | $25.33 | $25.40 | $25.20 | $25.35 | +0.52% | 40,077 |
| Mar 23, 2026 | $25.35 | $25.35 | $25.13 | $25.22 | -0.45% | 34,095 |
| Mar 16, 2026 | $25.40 | $25.45 | $25.27 | $25.33 | -0.14% | 42,134 |
| Mar 9, 2026 | $25.31 | $25.40 | $25.26 | $25.37 | -0.04% | 69,904 |
| Mar 2, 2026 | $25.42 | $25.50 | $25.26 | $25.38 | -0.08% | 208,195 |
| Feb 23, 2026 | $25.10 | $25.40 | $25.05 | $25.40 | +1.20% | 793,635 |
| Feb 17, 2026 | $24.75 | $25.15 | $24.75 | $25.10 | +1.21% | 333,014 |
| Feb 12, 2026 | $24.70 | $24.80 | $24.70 | $24.80 | – | – |
See a number that looks wrong?