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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.19 | $25.29 | $25.08 | $25.16 | -0.08% | 20,499 |
| Oct 26, 2026 | $25.12 | $25.20 | $25.05 | $25.18 | +0.42% | 29,021 |
| Oct 19, 2026 | $25.15 | $25.15 | $25.01 | $25.08 | +0.26% | 34,450 |
| Oct 12, 2026 | $25.37 | $25.47 | $25.00 | $25.01 | -1.07% | 75,080 |
| Oct 5, 2026 | $25.45 | $25.50 | $25.18 | $25.28 | -0.75% | 83,074 |
| Sep 28, 2026 | $25.44 | $25.51 | $25.35 | $25.47 | +0.26% | 61,405 |
| Sep 21, 2026 | $25.56 | $25.56 | $25.34 | $25.41 | -0.26% | 40,303 |
| Sep 14, 2026 | $25.35 | $25.58 | $25.31 | $25.47 | +0.20% | 27,592 |
| Sep 8, 2026 | $25.41 | $25.45 | $25.36 | $25.42 | -0.00% | 30,454 |
| Aug 31, 2026 | $25.51 | $25.51 | $25.39 | $25.42 | -0.70% | 49,957 |
| Aug 24, 2026 | $25.56 | $25.64 | $25.47 | $25.60 | +0.39% | 20,077 |
| Aug 17, 2026 | $25.50 | $25.58 | $25.43 | $25.50 | -0.10% | 25,115 |
| Aug 10, 2026 | $25.45 | $25.55 | $25.33 | $25.53 | +0.49% | 26,242 |
| Aug 3, 2026 | $25.35 | $25.46 | $25.30 | $25.40 | -0.19% | 14,364 |
| Jul 27, 2026 | $25.31 | $25.45 | $25.25 | $25.45 | +0.65% | 29,904 |
| Jul 20, 2026 | $25.28 | $25.32 | $25.23 | $25.29 | +0.10% | 40,087 |
| Jul 13, 2026 | $25.60 | $25.69 | $25.21 | $25.26 | -1.52% | 39,748 |
| Jul 6, 2026 | $25.67 | $25.70 | $25.53 | $25.65 | +0.04% | 58,167 |
| Jun 29, 2026 | $25.56 | $25.71 | $25.47 | $25.64 | +0.32% | 69,930 |
| Jun 22, 2026 | $25.64 | $25.64 | $25.46 | $25.56 | -0.16% | 46,905 |
| Jun 15, 2026 | $25.56 | $25.65 | $25.52 | $25.60 | -0.04% | 21,921 |
| Jun 8, 2026 | $25.58 | $25.65 | $25.42 | $25.61 | +0.63% | 34,598 |
| Jun 1, 2026 | $25.45 | $25.63 | $25.40 | $25.45 | 0.00% | 29,471 |
| May 26, 2026 | $25.65 | $25.66 | $25.45 | $25.45 | -0.78% | 39,286 |
| May 18, 2026 | $25.57 | $25.65 | $25.42 | $25.65 | +0.79% | 26,994 |
| May 11, 2026 | $25.50 | $25.65 | $25.38 | $25.45 | -0.51% | 30,756 |
| May 4, 2026 | $25.42 | $25.64 | $25.38 | $25.58 | +0.39% | 55,435 |
| Apr 27, 2026 | $25.39 | $25.52 | $25.32 | $25.48 | +0.55% | 47,564 |
| Apr 20, 2026 | $25.31 | $25.38 | $25.25 | $25.34 | +0.28% | 59,619 |
| Apr 13, 2026 | $25.48 | $25.58 | $25.06 | $25.27 | -0.90% | 159,255 |
| Apr 6, 2026 | $25.54 | $25.57 | $25.45 | $25.50 | -0.08% | 83,886 |
| Mar 30, 2026 | $25.45 | $25.52 | $25.34 | $25.52 | +0.20% | 70,293 |
| Mar 23, 2026 | $25.40 | $25.55 | $25.37 | $25.47 | -0.04% | 110,991 |
| Mar 16, 2026 | $25.42 | $25.57 | $25.31 | $25.48 | +0.08% | 57,942 |
| Mar 9, 2026 | $25.49 | $25.60 | $25.41 | $25.46 | -0.51% | 57,475 |
| Mar 2, 2026 | $25.54 | $25.65 | $25.40 | $25.59 | +0.08% | 48,923 |
| Feb 23, 2026 | $25.51 | $25.65 | $25.41 | $25.57 | +0.35% | 96,132 |
| Feb 17, 2026 | $25.49 | $25.64 | $25.46 | $25.48 | +0.16% | 51,255 |
| Feb 9, 2026 | $25.63 | $25.73 | $25.35 | $25.44 | -0.93% | 161,932 |
| Feb 2, 2026 | $25.77 | $25.77 | $25.53 | $25.68 | +0.29% | 63,809 |
| Jan 26, 2026 | $25.71 | $25.71 | $25.42 | $25.61 | +0.19% | 49,551 |
| Jan 20, 2026 | $25.45 | $25.68 | $25.30 | $25.56 | +0.39% | 77,928 |
| Jan 12, 2026 | $25.80 | $25.87 | $25.41 | $25.46 | -1.32% | 49,245 |
| Jan 5, 2026 | $25.77 | $25.85 | $25.73 | $25.80 | +0.27% | 53,564 |
| Dec 29, 2025 | $25.83 | $25.84 | $25.63 | $25.73 | -0.46% | 48,193 |
| Dec 22, 2025 | $25.75 | $25.85 | $25.65 | $25.85 | +0.19% | 52,363 |
| Dec 15, 2025 | $25.70 | $25.82 | $25.60 | $25.80 | +0.31% | 98,569 |
| Dec 8, 2025 | $25.64 | $25.78 | $25.55 | $25.72 | +0.31% | 90,574 |
| Dec 1, 2025 | $25.53 | $25.69 | $25.45 | $25.64 | +0.35% | 138,098 |
| Nov 24, 2025 | $25.51 | $25.55 | $25.44 | $25.55 | +0.55% | 22,556 |
| Nov 17, 2025 | $25.50 | $25.55 | $25.39 | $25.41 | -0.59% | 36,996 |
| Nov 10, 2025 | $25.43 | $25.60 | $25.37 | $25.56 | +0.53% | 32,271 |
| Nov 3, 2025 | $25.55 | $25.55 | $25.37 | $25.43 | -0.21% | 71,008 |
| Oct 27, 2025 | $25.52 | $25.58 | $25.38 | $25.48 | -0.09% | 45,273 |
| Oct 20, 2025 | $25.34 | $25.60 | $25.21 | $25.50 | +0.52% | 29,875 |
| Oct 13, 2025 | $25.73 | $25.77 | $25.11 | $25.37 | -1.51% | 62,034 |
| Oct 6, 2025 | $25.65 | $25.76 | $25.54 | $25.76 | +0.43% | 23,124 |
| Sep 29, 2025 | $25.71 | $25.75 | $25.45 | $25.65 | -0.04% | 48,638 |
| Sep 22, 2025 | $25.62 | $25.74 | $25.55 | $25.66 | +0.12% | 19,423 |
| Sep 15, 2025 | $25.69 | $25.73 | $25.53 | $25.63 | +0.08% | 19,171 |
| Sep 8, 2025 | $25.62 | $25.70 | $25.53 | $25.61 | -0.04% | 24,713 |
| Sep 2, 2025 | $25.51 | $25.63 | $25.51 | $25.62 | +0.12% | 23,106 |
| Aug 25, 2025 | $25.60 | $25.68 | $25.54 | $25.59 | +0.12% | 13,998 |
| Aug 18, 2025 | $25.59 | $25.65 | $25.42 | $25.56 | -0.23% | 17,106 |
| Aug 11, 2025 | $25.44 | $25.66 | $25.44 | $25.62 | +0.59% | 32,073 |
| Aug 4, 2025 | $25.36 | $25.50 | $25.32 | $25.47 | +0.39% | 35,707 |
| Jul 28, 2025 | $25.30 | $25.37 | $25.23 | $25.37 | +0.40% | 22,990 |
| Jul 21, 2025 | $25.26 | $25.32 | $25.16 | $25.27 | +0.12% | 42,131 |
| Jul 14, 2025 | $25.52 | $25.52 | $25.10 | $25.24 | -0.86% | 59,823 |
| Jul 7, 2025 | $25.42 | $25.54 | $25.36 | $25.46 | +0.04% | 78,087 |
| Jun 30, 2025 | $25.44 | $25.48 | $25.20 | $25.45 | +0.08% | 91,962 |
| Jun 23, 2025 | $25.31 | $25.45 | $25.31 | $25.43 | +0.19% | 28,220 |
| Jun 16, 2025 | $25.28 | $25.40 | $25.22 | $25.38 | +0.44% | 53,071 |
| Jun 9, 2025 | $25.22 | $25.38 | $25.16 | $25.27 | +0.16% | 50,515 |
| Jun 2, 2025 | $25.11 | $25.29 | $25.10 | $25.23 | +0.68% | 48,286 |
| May 26, 2025 | $25.25 | $25.30 | $25.06 | $25.06 | -0.75% | 90,146 |
| May 19, 2025 | $25.30 | $25.40 | $25.20 | $25.25 | +0.24% | 59,988 |
| May 12, 2025 | $25.16 | $25.34 | $25.15 | $25.19 | +0.08% | 48,737 |
| May 5, 2025 | $25.21 | $25.31 | $25.08 | $25.17 | +0.08% | 33,436 |
| Apr 28, 2025 | $25.01 | $25.27 | $25.01 | $25.15 | +0.60% | 56,469 |
| Apr 21, 2025 | $25.01 | $25.05 | $24.80 | $25.00 | +0.08% | 89,337 |
| Apr 14, 2025 | $25.12 | $25.23 | $24.60 | $24.98 | -0.55% | 130,617 |
| Apr 7, 2025 | $25.05 | $25.27 | $24.75 | $25.12 | -0.09% | 179,047 |
| Mar 31, 2025 | $25.32 | $25.51 | $25.05 | $25.14 | -1.06% | 124,368 |
| Mar 24, 2025 | $25.40 | $25.44 | $25.29 | $25.41 | +0.16% | 94,999 |
| Mar 17, 2025 | $25.39 | $25.53 | $25.29 | $25.37 | +0.36% | 181,998 |
| Mar 10, 2025 | $25.53 | $25.53 | $25.25 | $25.28 | -0.75% | 250,301 |
| Mar 3, 2025 | $25.40 | $25.52 | $25.31 | $25.47 | +0.39% | 132,499 |
| Feb 24, 2025 | $25.30 | $25.40 | $25.29 | $25.37 | +0.08% | 124,909 |
| Feb 18, 2025 | $25.34 | $25.37 | $25.24 | $25.35 | +0.24% | 142,492 |
| Feb 10, 2025 | $25.45 | $25.45 | $25.23 | $25.29 | -0.12% | 138,701 |
| Feb 3, 2025 | $25.44 | $25.50 | $25.29 | $25.32 | -0.24% | 159,814 |
| Jan 27, 2025 | $25.35 | $25.43 | $25.34 | $25.38 | +0.28% | 64,811 |
| Jan 21, 2025 | $25.37 | $25.39 | $25.28 | $25.31 | -0.20% | 69,577 |
| Jan 13, 2025 | $25.30 | $25.37 | $25.18 | $25.36 | +0.24% | 126,580 |
| Jan 6, 2025 | $25.38 | $25.40 | $25.28 | $25.30 | -0.12% | 207,090 |
| Dec 30, 2024 | $25.23 | $25.40 | $25.10 | $25.33 | +0.48% | 1,051,634 |
| Dec 23, 2024 | $25.34 | $25.40 | $25.09 | $25.21 | -0.51% | 61,364 |
| Dec 16, 2024 | $25.07 | $25.35 | $25.07 | $25.34 | +1.64% | 235,613 |
| Dec 12, 2024 | $25.10 | $25.10 | $24.93 | $24.93 | – | – |
See a number that looks wrong?