Gladstone Investment Corporation (GAINI) stock
GAININasdaqFiscal year ends March 31Also trades as GAIN, GAING, GAINZ
$25.16+0.00 (0.00%)
Close on Nov 4, 2026Market cap $1.00BP/E 5.4Yield 5.96%
Price history
Gladstone Investment share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 4, 2026
$25.16
0.00% on the day
52-week range
$25.00 – $25.87
-2.7% from the high
Change over 52 weeks
-0.9%
From $25.39 on Nov 4, 2025
Average volume
8,434
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $25.19 | $25.29 | $25.08 | $25.16 | -0.08% | 20,499 |
| Oct 2026 | $25.45 | $25.50 | $25.00 | $25.18 | -1.06% | 254,802 |
| Sep 2026 | $25.50 | $25.58 | $25.31 | $25.45 | +0.04% | 167,359 |
| Aug 2026 | $25.35 | $25.64 | $25.30 | $25.44 | -0.04% | 94,973 |
| Jul 2026 | $25.50 | $25.71 | $25.21 | $25.45 | -0.12% | 181,785 |
| Jun 2026 | $25.45 | $25.67 | $25.40 | $25.48 | +0.12% | 188,946 |
| May 2026 | $25.52 | $25.66 | $25.38 | $25.45 | +0.08% | 159,162 |
| Apr 2026 | $25.39 | $25.58 | $25.06 | $25.43 | +0.36% | 357,028 |
| Mar 2026 | $25.54 | $25.65 | $25.31 | $25.34 | -0.90% | 332,229 |
| Feb 2026 | $25.77 | $25.77 | $25.35 | $25.57 | -0.14% | 373,128 |
| Jan 2026 | $25.65 | $25.87 | $25.30 | $25.61 | -0.13% | 243,764 |
| Dec 2025 | $25.53 | $25.85 | $25.45 | $25.64 | +0.35% | 414,321 |
| Nov 2025 | $25.55 | $25.60 | $25.37 | $25.55 | +0.27% | 162,831 |
| Oct 2025 | $25.68 | $25.77 | $25.11 | $25.48 | -0.20% | 175,060 |
| Sep 2025 | $25.51 | $25.75 | $25.45 | $25.53 | -0.23% | 120,297 |
| Aug 2025 | $25.33 | $25.68 | $25.32 | $25.59 | +1.15% | 104,810 |
| Jul 2025 | $25.37 | $25.54 | $25.10 | $25.30 | +0.40% | 234,659 |
| Jun 2025 | $25.11 | $25.45 | $25.10 | $25.20 | +0.56% | 234,500 |
| May 2025 | $25.13 | $25.40 | $25.06 | $25.06 | -0.40% | 237,832 |
| Apr 2025 | $25.39 | $25.51 | $24.60 | $25.16 | -0.94% | 563,150 |
| Mar 2025 | $25.40 | $25.53 | $25.25 | $25.40 | +0.12% | 670,960 |
| Feb 2025 | $25.44 | $25.50 | $25.23 | $25.37 | -0.04% | 565,916 |
| Jan 2025 | $25.37 | $25.43 | $25.18 | $25.38 | +0.04% | 569,544 |
| Dec 2024 | $25.10 | $25.40 | $24.93 | $25.37 | – | 1,247,125 |
See a number that looks wrong?