Gladstone Investment Corporation (GAINZ) stock
GAINZNasdaqFiscal year ends March 31Also trades as GAIN, GAING, GAINI
$24.08+0.01 (+0.04%)
Close on Nov 4, 2026Market cap $958.91MP/E 5.1Yield 6.23%
Price history
Gladstone Investment share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 4, 2026
$24.08
+0.04% on the day
52-week range
$23.68 – $24.50
-1.7% from the high
Change over 52 weeks
+0.8%
From $23.88 on Nov 4, 2025
Average volume
12,519
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | $24.08 | $24.09 | $24.07 | $24.08 | +0.04% | 3,540 |
| Nov 3, 2026 | $24.00 | $24.09 | $24.00 | $24.07 | 0.00% | 1,773 |
| Nov 2, 2026 | $24.08 | $24.09 | $24.07 | $24.07 | +0.08% | 2,017 |
| Oct 30, 2026 | $24.00 | $24.05 | $24.00 | $24.05 | +0.25% | 1,694 |
| Oct 29, 2026 | $23.99 | $23.99 | $23.99 | $23.99 | -0.27% | 490 |
| Oct 28, 2026 | $24.06 | $24.06 | $24.05 | $24.05 | +0.14% | 2,032 |
| Oct 27, 2026 | $24.02 | $24.02 | $24.02 | $24.02 | +0.08% | 764 |
| Oct 26, 2026 | $24.05 | $24.08 | $24.00 | $24.00 | -0.31% | 1,089 |
| Oct 23, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | +0.31% | 604 |
| Oct 22, 2026 | $23.95 | $24.02 | $23.95 | $24.00 | -0.16% | 6,152 |
| Oct 21, 2026 | $24.06 | $24.06 | $23.98 | $24.04 | -0.25% | 14,344 |
| Oct 20, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | +0.03% | 928 |
| Oct 19, 2026 | $24.08 | $24.09 | $24.06 | $24.09 | +0.18% | 2,208 |
| Oct 16, 2026 | $24.06 | $24.08 | $24.05 | $24.05 | -0.16% | 3,361 |
| Oct 15, 2026 | $24.05 | $24.09 | $24.05 | $24.09 | -1.22% | 2,197 |
| Oct 14, 2026 | $24.40 | $24.40 | $24.34 | $24.39 | +0.23% | 2,917 |
| Oct 13, 2026 | $24.30 | $24.33 | $24.30 | $24.33 | +0.33% | 1,940 |
| Oct 12, 2026 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 217 |
| Oct 9, 2026 | $24.26 | $24.26 | $24.25 | $24.25 | 0.00% | 803 |
| Oct 8, 2026 | $24.28 | $24.30 | $24.15 | $24.25 | +0.36% | 2,867 |
| Oct 7, 2026 | $24.20 | $24.20 | $24.15 | $24.16 | -0.15% | 778 |
| Oct 6, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | -0.29% | 158 |
| Oct 5, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | +0.71% | 597 |
| Oct 2, 2026 | $24.45 | $24.45 | $24.05 | $24.10 | -0.45% | 3,375 |
| Oct 1, 2026 | $24.15 | $24.23 | $24.15 | $24.21 | -0.74% | 1,430 |
| Sep 30, 2026 | $24.20 | $24.39 | $24.00 | $24.39 | +0.91% | 11,132 |
| Sep 29, 2026 | $24.20 | $24.20 | $24.05 | $24.17 | -0.21% | 5,992 |
| Sep 28, 2026 | $24.29 | $24.29 | $24.20 | $24.22 | -0.27% | 4,563 |
| Sep 25, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | 0.00% | 1,224 |
| Sep 24, 2026 | $24.47 | $24.47 | $24.19 | $24.29 | +0.38% | 8,520 |
| Sep 23, 2026 | $24.28 | $24.29 | $24.18 | $24.20 | -0.17% | 22,812 |
| Sep 22, 2026 | $24.17 | $24.29 | $24.17 | $24.24 | +0.27% | 7,893 |
| Sep 21, 2026 | $24.16 | $24.26 | $24.08 | $24.17 | +0.62% | 5,095 |
| Sep 18, 2026 | $24.13 | $24.26 | $24.01 | $24.02 | -0.46% | 2,406 |
| Sep 17, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | 0.00% | – |
| Sep 16, 2026 | $24.15 | $24.15 | $24.13 | $24.13 | -0.29% | 412 |
| Sep 15, 2026 | $24.17 | $24.20 | $24.17 | $24.20 | +0.10% | 1,915 |
| Sep 14, 2026 | $24.20 | $24.20 | $24.10 | $24.18 | -0.08% | 1,964 |
| Sep 11, 2026 | $24.20 | $24.25 | $24.20 | $24.20 | -0.47% | 1,443 |
| Sep 10, 2026 | $24.27 | $24.31 | $24.27 | $24.31 | +0.66% | 3,177 |
| Sep 9, 2026 | $24.28 | $24.28 | $24.15 | $24.15 | -0.41% | 737 |
| Sep 8, 2026 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | – |
| Sep 4, 2026 | $24.26 | $24.26 | $24.25 | $24.25 | -0.08% | 836 |
| Sep 3, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | 0.00% | 61 |
| Sep 2, 2026 | $24.20 | $24.27 | $24.20 | $24.27 | +0.46% | 1,718 |
| Sep 1, 2026 | $24.20 | $24.31 | $24.16 | $24.16 | -0.04% | 3,823 |
| Aug 31, 2026 | $24.14 | $24.25 | $24.13 | $24.17 | -0.53% | 679,882 |
| Aug 28, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | -0.07% | 257 |
| Aug 27, 2026 | $24.32 | $24.32 | $24.32 | $24.32 | +0.45% | 1,364 |
| Aug 26, 2026 | $24.32 | $24.32 | $24.20 | $24.21 | +0.04% | 6,890 |
| Aug 25, 2026 | $24.29 | $24.29 | $24.19 | $24.20 | -0.04% | 2,085 |
| Aug 24, 2026 | $24.21 | $24.21 | $24.21 | $24.21 | 0.00% | 95 |
| Aug 21, 2026 | $24.34 | $24.34 | $24.21 | $24.21 | +0.04% | 3,906 |
| Aug 20, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | +0.08% | 249 |
| Aug 19, 2026 | $24.18 | $24.20 | $24.10 | $24.18 | -0.01% | 5,968 |
| Aug 18, 2026 | $24.16 | $24.23 | $24.07 | $24.18 | -0.04% | 2,313 |
| Aug 17, 2026 | $24.22 | $24.22 | $24.10 | $24.19 | +0.21% | 5,097 |
| Aug 14, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | +0.06% | 138 |
| Aug 13, 2026 | $24.20 | $24.20 | $24.13 | $24.13 | -0.31% | 718 |
| Aug 12, 2026 | $24.04 | $24.21 | $24.04 | $24.20 | +0.08% | 13,137 |
| Aug 11, 2026 | $24.29 | $24.29 | $24.18 | $24.18 | -0.90% | 935 |
| Aug 10, 2026 | $24.50 | $24.50 | $24.40 | $24.40 | +0.62% | 1,090 |
| Aug 7, 2026 | $24.20 | $24.26 | $24.20 | $24.25 | +0.41% | 3,917 |
| Aug 6, 2026 | $24.15 | $24.15 | $24.15 | $24.15 | -0.21% | 661 |
| Aug 5, 2026 | $24.16 | $24.22 | $24.16 | $24.20 | +0.77% | 44,509 |
| Aug 4, 2026 | $24.08 | $24.08 | $23.95 | $24.02 | +0.02% | 81,537 |
| Aug 3, 2026 | $24.10 | $24.10 | $24.01 | $24.01 | -0.79% | 2,508 |
| Jul 31, 2026 | $23.99 | $24.20 | $23.95 | $24.20 | +1.13% | 9,199 |
| Jul 30, 2026 | $23.94 | $23.94 | $23.89 | $23.93 | -0.04% | 1,629 |
| Jul 29, 2026 | $23.94 | $23.94 | $23.93 | $23.94 | -0.01% | 2,493 |
| Jul 28, 2026 | $23.94 | $23.94 | $23.94 | $23.94 | +0.00% | 1,067 |
| Jul 27, 2026 | $23.94 | $23.94 | $23.94 | $23.94 | +0.13% | 573 |
| Jul 24, 2026 | $23.97 | $23.97 | $23.91 | $23.91 | +0.08% | 569 |
| Jul 23, 2026 | $23.88 | $23.91 | $23.88 | $23.89 | -0.22% | 1,114 |
| Jul 22, 2026 | $23.94 | $23.94 | $23.94 | $23.94 | 0.00% | 414 |
| Jul 21, 2026 | $23.93 | $23.97 | $23.93 | $23.94 | +0.05% | 3,896 |
| Jul 20, 2026 | $23.93 | $23.97 | $23.93 | $23.93 | -0.08% | 2,560 |
| Jul 17, 2026 | $23.92 | $23.97 | $23.92 | $23.95 | +0.21% | 4,039 |
| Jul 16, 2026 | $23.98 | $24.04 | $23.90 | $23.90 | -0.29% | 11,061 |
| Jul 15, 2026 | $23.96 | $23.97 | $23.92 | $23.97 | -0.58% | 3,860 |
| Jul 14, 2026 | $24.08 | $24.15 | $24.06 | $24.11 | +0.12% | 7,673 |
| Jul 13, 2026 | $24.00 | $24.08 | $24.00 | $24.08 | +0.23% | 3,653 |
| Jul 10, 2026 | $24.00 | $24.03 | $24.00 | $24.03 | +0.36% | 3,497 |
| Jul 9, 2026 | $23.95 | $23.95 | $23.94 | $23.94 | +0.04% | 14,216 |
| Jul 8, 2026 | $23.99 | $24.05 | $23.92 | $23.93 | +0.04% | 7,286 |
| Jul 7, 2026 | $23.95 | $24.00 | $23.92 | $23.92 | -0.02% | 7,940 |
| Jul 6, 2026 | $23.95 | $23.95 | $23.86 | $23.93 | +0.27% | 6,260 |
| Jul 2, 2026 | $23.94 | $23.94 | $23.86 | $23.86 | -0.33% | 1,794 |
| Jul 1, 2026 | $23.85 | $23.95 | $23.85 | $23.94 | +0.63% | 3,850 |
| Jun 30, 2026 | $23.97 | $23.99 | $23.72 | $23.79 | -0.75% | 26,783 |
| Jun 29, 2026 | $23.96 | $23.97 | $23.96 | $23.97 | +0.10% | 953 |
| Jun 26, 2026 | $23.97 | $23.97 | $23.89 | $23.95 | -0.10% | 2,049 |
| Jun 25, 2026 | $23.95 | $23.97 | $23.95 | $23.97 | +0.25% | 1,114 |
| Jun 24, 2026 | $23.95 | $23.95 | $23.91 | $23.91 | +0.04% | 1,106 |
| Jun 23, 2026 | $23.92 | $23.92 | $23.85 | $23.90 | +0.21% | 14,475 |
| Jun 22, 2026 | $23.91 | $23.95 | $23.85 | $23.85 | +0.13% | 13,029 |
| Jun 18, 2026 | $24.04 | $24.05 | $23.82 | $23.82 | -0.58% | 5,057 |
| Jun 17, 2026 | $23.96 | $23.96 | $23.96 | $23.96 | -0.01% | 610 |
| Jun 16, 2026 | $23.96 | $23.96 | $23.96 | $23.96 | -0.16% | 1,324 |
| Jun 15, 2026 | $24.04 | $24.04 | $24.00 | $24.00 | -0.17% | 2,093 |
| Jun 12, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | +0.16% | 562 |
| Jun 11, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 240 |
| Jun 10, 2026 | $23.94 | $24.00 | $23.94 | $24.00 | -0.13% | 2,900 |
| Jun 9, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | 0.00% | – |
| Jun 8, 2026 | $24.03 | $24.12 | $24.03 | $24.03 | +0.13% | 2,192 |
| Jun 5, 2026 | $24.06 | $24.11 | $23.90 | $24.00 | -0.51% | 3,795 |
| Jun 4, 2026 | $24.19 | $24.19 | $24.06 | $24.12 | +0.10% | 1,763 |
| Jun 3, 2026 | $24.12 | $24.12 | $24.02 | $24.10 | +0.25% | 1,329 |
| Jun 2, 2026 | $24.15 | $24.15 | $24.03 | $24.04 | -0.33% | 1,848 |
| Jun 1, 2026 | $24.15 | $24.15 | $24.12 | $24.12 | +0.67% | 1,474 |
| May 29, 2026 | $24.22 | $24.25 | $23.96 | $23.96 | -1.01% | 9,601 |
| May 28, 2026 | $24.16 | $24.21 | $24.16 | $24.21 | +0.17% | 1,483 |
| May 27, 2026 | $24.18 | $24.19 | $24.17 | $24.17 | -0.10% | 1,292 |
| May 26, 2026 | $24.15 | $24.20 | $24.14 | $24.19 | +0.16% | 3,918 |
| May 22, 2026 | $24.18 | $24.18 | $24.15 | $24.15 | -0.01% | 953 |
| May 21, 2026 | $24.15 | $24.19 | $24.15 | $24.15 | -0.16% | 1,706 |
| May 20, 2026 | $24.14 | $24.19 | $24.13 | $24.19 | +0.37% | 2,217 |
| May 19, 2026 | $24.12 | $24.12 | $24.05 | $24.10 | -0.13% | 2,395 |
| May 18, 2026 | $24.18 | $24.18 | $24.13 | $24.13 | -0.20% | 528 |
| May 15, 2026 | $24.10 | $24.18 | $24.10 | $24.18 | -0.04% | 446 |
| May 14, 2026 | $24.10 | $24.19 | $24.07 | $24.19 | +0.37% | 1,120 |
| May 13, 2026 | $24.16 | $24.18 | $24.07 | $24.10 | -0.62% | 16,342 |
| May 12, 2026 | $24.23 | $24.25 | $24.23 | $24.25 | +0.37% | 5,121 |
| May 11, 2026 | $24.17 | $24.17 | $24.16 | $24.16 | -0.54% | 4,262 |
| May 8, 2026 | $24.20 | $24.29 | $24.20 | $24.29 | +0.70% | 1,282 |
| May 7, 2026 | $24.23 | $24.25 | $24.12 | $24.12 | +0.04% | 7,266 |
| May 6, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | 0.00% | 161 |
| May 5, 2026 | $24.07 | $24.25 | $24.07 | $24.11 | +0.12% | 8,014 |
| May 4, 2026 | $24.05 | $24.20 | $24.05 | $24.08 | -0.37% | 2,715 |
| May 1, 2026 | $24.18 | $24.18 | $24.17 | $24.17 | +0.25% | 2,102 |
| Apr 30, 2026 | $24.05 | $24.18 | $24.05 | $24.11 | -0.07% | 4,216 |
| Apr 29, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | 0.00% | 82 |
| Apr 28, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | +0.07% | 793 |
| Apr 27, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | -0.04% | 275 |
| Apr 24, 2026 | $24.14 | $24.14 | $24.12 | $24.12 | -0.12% | 4,509 |
| Apr 23, 2026 | $23.99 | $24.19 | $23.99 | $24.15 | +0.33% | 12,205 |
| Apr 22, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | -0.00% | 228 |
| Apr 21, 2026 | $23.94 | $24.08 | $23.88 | $24.07 | +0.54% | 11,195 |
| Apr 20, 2026 | $23.96 | $23.96 | $23.91 | $23.94 | -0.13% | 1,596 |
| Apr 17, 2026 | $23.97 | $23.97 | $23.97 | $23.97 | 0.00% | 1,010 |
| Apr 16, 2026 | $24.01 | $24.01 | $23.97 | $23.97 | +0.27% | 1,360 |
| Apr 15, 2026 | $24.01 | $24.01 | $23.82 | $23.91 | -1.10% | 5,934 |
| Apr 14, 2026 | $24.03 | $24.18 | $24.02 | $24.17 | +0.71% | 10,185 |
| Apr 13, 2026 | $23.97 | $24.03 | $23.97 | $24.00 | 0.00% | 7,457 |
| Apr 10, 2026 | $24.03 | $24.03 | $24.00 | $24.00 | 0.00% | 654 |
| Apr 9, 2026 | $24.03 | $24.05 | $24.00 | $24.00 | -0.09% | 3,312 |
| Apr 8, 2026 | $24.06 | $24.06 | $24.00 | $24.02 | -0.08% | 3,214 |
| Apr 7, 2026 | $23.97 | $24.05 | $23.97 | $24.04 | +0.25% | 7,214 |
| Apr 6, 2026 | $23.98 | $23.98 | $23.98 | $23.98 | -0.25% | 796 |
| Apr 2, 2026 | $24.01 | $24.04 | $24.01 | $24.04 | +0.17% | 1,121 |
| Apr 1, 2026 | $23.82 | $24.02 | $23.82 | $24.00 | +1.05% | 8,206 |
| Mar 31, 2026 | $24.05 | $24.06 | $23.75 | $23.75 | -1.02% | 45,537 |
| Mar 30, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | -0.19% | 691 |
| Mar 27, 2026 | $24.05 | $24.05 | $24.04 | $24.04 | +0.38% | 660 |
| Mar 26, 2026 | $24.03 | $24.03 | $23.95 | $23.95 | -0.27% | 1,482 |
| Mar 25, 2026 | $24.02 | $24.02 | $24.02 | $24.02 | +0.40% | 962 |
| Mar 24, 2026 | $23.92 | $23.92 | $23.92 | $23.92 | 0.00% | 267 |
| Mar 23, 2026 | $23.86 | $23.93 | $23.86 | $23.92 | +0.08% | 4,615 |
| Mar 20, 2026 | $23.91 | $23.91 | $23.90 | $23.90 | -0.52% | 2,528 |
| Mar 19, 2026 | $24.03 | $24.10 | $24.03 | $24.03 | -0.27% | 1,751 |
| Mar 18, 2026 | $24.09 | $24.10 | $24.09 | $24.09 | +0.58% | 1,690 |
| Mar 17, 2026 | $24.06 | $24.06 | $23.95 | $23.95 | +0.13% | 622 |
| Mar 16, 2026 | $24.16 | $24.20 | $23.92 | $23.92 | -0.99% | 7,432 |
| Mar 13, 2026 | $24.11 | $24.16 | $24.09 | $24.16 | +0.29% | 4,510 |
| Mar 12, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | 0.00% | 246 |
| Mar 11, 2026 | $24.13 | $24.15 | $24.04 | $24.09 | -0.04% | 4,377 |
| Mar 10, 2026 | $23.98 | $24.10 | $23.98 | $24.10 | +0.73% | 4,127 |
| Mar 9, 2026 | $24.00 | $24.00 | $23.93 | $23.93 | -0.27% | 1,970 |
| Mar 6, 2026 | $24.00 | $24.13 | $23.99 | $23.99 | -0.08% | 3,042 |
| Mar 5, 2026 | $24.15 | $24.30 | $24.00 | $24.01 | -0.37% | 5,464 |
| Mar 4, 2026 | $24.15 | $24.15 | $24.10 | $24.10 | 0.00% | 885 |
| Mar 3, 2026 | $24.10 | $24.13 | $24.08 | $24.10 | -0.04% | 6,465 |
| Mar 2, 2026 | $24.13 | $24.14 | $23.98 | $24.11 | +0.04% | 2,055 |
| Feb 27, 2026 | $24.00 | $24.10 | $24.00 | $24.10 | -0.15% | 3,374 |
| Feb 26, 2026 | $24.00 | $24.14 | $24.00 | $24.14 | +0.36% | 2,577 |
| Feb 25, 2026 | $24.05 | $24.05 | $24.05 | $24.05 | 0.00% | 630 |
| Feb 24, 2026 | $24.09 | $24.09 | $24.05 | $24.05 | -0.10% | 1,285 |
| Feb 23, 2026 | $24.07 | $24.08 | $24.07 | $24.08 | -0.10% | 2,314 |
| Feb 20, 2026 | $24.08 | $24.11 | $24.08 | $24.10 | +0.06% | 4,068 |
| Feb 19, 2026 | $24.09 | $24.10 | $24.05 | $24.09 | -0.10% | 2,132 |
| Feb 18, 2026 | $24.12 | $24.14 | $24.10 | $24.11 | +0.25% | 8,105 |
| Feb 17, 2026 | $24.10 | $24.13 | $24.05 | $24.05 | -0.13% | 28,274 |
| Feb 13, 2026 | $24.10 | $24.10 | $24.08 | $24.08 | +0.03% | 2,489 |
| Feb 12, 2026 | $24.10 | $24.10 | $24.05 | $24.08 | +0.10% | 2,365 |
| Feb 11, 2026 | $24.08 | $24.08 | $24.03 | $24.05 | -0.25% | 1,617 |
| Feb 10, 2026 | $24.00 | $24.15 | $23.90 | $24.11 | +0.25% | 9,251 |
| Feb 9, 2026 | $24.00 | $24.05 | $24.00 | $24.05 | +0.19% | 7,051 |
| Feb 6, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | -0.19% | 154 |
| Feb 5, 2026 | $23.83 | $24.05 | $23.80 | $24.05 | +0.44% | 10,476 |
| Feb 4, 2026 | $23.95 | $24.00 | $23.94 | $23.95 | -0.06% | 4,692 |
| Feb 3, 2026 | $23.97 | $24.00 | $23.93 | $23.96 | -0.17% | 8,310 |
| Feb 2, 2026 | $23.96 | $24.04 | $23.96 | $24.00 | +0.02% | 6,693 |
| Jan 30, 2026 | $23.95 | $24.00 | $23.95 | $24.00 | +0.19% | 513 |
| Jan 29, 2026 | $23.95 | $24.03 | $23.95 | $23.95 | -0.10% | 4,299 |
| Jan 28, 2026 | $23.95 | $24.00 | $23.95 | $23.97 | -0.22% | 3,085 |
| Jan 27, 2026 | $24.02 | $24.03 | $24.02 | $24.03 | +0.31% | 559 |
| Jan 26, 2026 | $24.03 | $24.03 | $23.95 | $23.95 | +0.12% | 5,410 |
| Jan 23, 2026 | $23.96 | $24.04 | $23.91 | $23.92 | -0.40% | 10,673 |
| Jan 22, 2026 | $24.05 | $24.05 | $23.93 | $24.02 | +0.27% | 11,874 |
| Jan 21, 2026 | $24.06 | $24.06 | $23.95 | $23.95 | -0.21% | 12,368 |
| Jan 20, 2026 | $24.00 | $24.08 | $23.93 | $24.00 | +0.21% | 9,186 |
| Jan 16, 2026 | $24.00 | $24.00 | $23.95 | $23.95 | -0.19% | 3,932 |
| Jan 15, 2026 | $24.15 | $24.15 | $23.90 | $24.00 | -0.77% | 23,336 |
| Jan 14, 2026 | $24.21 | $24.25 | $24.18 | $24.18 | -0.10% | 9,932 |
| Jan 13, 2026 | $24.20 | $24.23 | $24.20 | $24.21 | +0.14% | 2,312 |
| Jan 12, 2026 | $24.08 | $24.18 | $24.08 | $24.17 | +0.37% | 10,660 |
| Jan 9, 2026 | $23.90 | $24.08 | $23.90 | $24.08 | +0.88% | 11,898 |
| Jan 8, 2026 | $23.92 | $23.99 | $23.87 | $23.87 | -0.40% | 1,616 |
| Jan 7, 2026 | $23.90 | $24.00 | $23.90 | $23.97 | +0.06% | 1,514 |
| Jan 6, 2026 | $23.92 | $23.98 | $23.92 | $23.95 | +0.32% | 2,445 |
| Jan 5, 2026 | $23.97 | $24.06 | $23.87 | $23.87 | -0.53% | 8,370 |
| Jan 2, 2026 | $23.86 | $24.07 | $23.86 | $24.00 | +0.59% | 3,260 |
| Dec 31, 2025 | $23.94 | $24.05 | $23.81 | $23.86 | -0.95% | 16,244 |
| Dec 30, 2025 | $24.02 | $24.09 | $23.99 | $24.09 | +0.29% | 8,342 |
| Dec 29, 2025 | $24.05 | $24.07 | $23.90 | $24.02 | +0.50% | 5,669 |
| Dec 26, 2025 | $24.05 | $24.09 | $23.90 | $23.90 | -0.62% | 1,643 |
| Dec 24, 2025 | $24.05 | $24.05 | $24.05 | $24.05 | +0.04% | 181 |
| Dec 23, 2025 | $24.05 | $24.05 | $23.84 | $24.04 | +0.09% | 2,759 |
| Dec 22, 2025 | $24.05 | $24.05 | $24.00 | $24.02 | +0.66% | 2,163 |
| Dec 19, 2025 | $24.03 | $24.05 | $23.86 | $23.86 | -0.44% | 3,601 |
| Dec 18, 2025 | $24.00 | $24.00 | $23.97 | $23.97 | +0.24% | 2,175 |
| Dec 17, 2025 | $23.88 | $23.91 | $23.88 | $23.91 | +0.33% | 2,833 |
| Dec 16, 2025 | $24.03 | $24.03 | $23.83 | $23.83 | -0.56% | 4,949 |
| Dec 15, 2025 | $23.94 | $23.97 | $23.90 | $23.97 | +0.13% | 1,946 |
| Dec 12, 2025 | $23.95 | $23.97 | $23.94 | $23.94 | +0.02% | 1,988 |
| Dec 11, 2025 | $23.93 | $23.93 | $23.86 | $23.93 | -0.25% | 2,025 |
| Dec 10, 2025 | $23.95 | $24.00 | $23.90 | $23.99 | +0.38% | 10,015 |
| Dec 9, 2025 | $23.92 | $23.99 | $23.81 | $23.90 | +0.38% | 7,712 |
| Dec 8, 2025 | $23.81 | $23.81 | $23.81 | $23.81 | 0.00% | – |
| Dec 5, 2025 | $23.85 | $23.85 | $23.81 | $23.81 | -0.13% | 2,166 |
| Dec 4, 2025 | $23.84 | $23.85 | $23.81 | $23.84 | +0.07% | 6,596 |
| Dec 3, 2025 | $23.81 | $23.84 | $23.81 | $23.82 | +0.20% | 1,851 |
| Dec 2, 2025 | $23.77 | $23.78 | $23.75 | $23.78 | -0.21% | 2,248 |
| Dec 1, 2025 | $23.94 | $23.94 | $23.68 | $23.83 | -0.31% | 3,776 |
| Nov 28, 2025 | $23.90 | $23.90 | $23.90 | $23.90 | 0.00% | 523 |
| Nov 26, 2025 | $23.90 | $23.90 | $23.90 | $23.90 | 0.00% | 146 |
| Nov 25, 2025 | $23.86 | $23.90 | $23.86 | $23.90 | +0.38% | 629 |
| Nov 24, 2025 | $23.81 | $23.81 | $23.81 | $23.81 | 0.00% | 46 |
| Nov 21, 2025 | $23.81 | $23.81 | $23.81 | $23.81 | -0.21% | 377 |
| Nov 20, 2025 | $23.83 | $23.89 | $23.76 | $23.86 | -0.20% | 4,060 |
| Nov 19, 2025 | $23.91 | $23.91 | $23.91 | $23.91 | 0.00% | – |
| Nov 18, 2025 | $23.91 | $23.91 | $23.91 | $23.91 | -0.58% | 241 |
| Nov 17, 2025 | $24.08 | $24.09 | $24.05 | $24.05 | +0.03% | 2,056 |
| Nov 14, 2025 | $24.04 | $24.04 | $24.04 | $24.04 | 0.00% | – |
| Nov 13, 2025 | $24.03 | $24.06 | $24.03 | $24.04 | -0.20% | 4,291 |
| Nov 12, 2025 | $24.09 | $24.09 | $24.09 | $24.09 | 0.00% | – |
| Nov 11, 2025 | $23.98 | $24.09 | $23.85 | $24.09 | +0.63% | 2,768 |
| Nov 10, 2025 | $23.94 | $23.94 | $23.94 | $23.94 | 0.00% | – |
| Nov 7, 2025 | $23.88 | $24.09 | $23.76 | $23.94 | +0.13% | 4,529 |
| Nov 6, 2025 | $23.91 | $23.91 | $23.91 | $23.91 | -0.54% | 381 |
| Nov 5, 2025 | $23.94 | $24.07 | $23.94 | $24.04 | +0.67% | 4,884 |
| Nov 4, 2025 | $23.94 | $24.00 | $23.88 | $23.88 | -0.50% | 2,641 |
| Nov 3, 2025 | $24.06 | $24.07 | $23.88 | $24.00 | -0.17% | 3,662 |
| Oct 31, 2025 | $24.00 | $24.04 | $23.93 | $24.04 | +0.17% | 2,631 |
| Oct 30, 2025 | $23.85 | $24.00 | $23.85 | $24.00 | +0.42% | 6,130 |
| Oct 29, 2025 | $23.92 | $24.00 | $23.85 | $23.90 | -0.17% | 5,319 |
| Oct 28, 2025 | $23.99 | $23.99 | $23.94 | $23.94 | -0.21% | 1,189 |
| Oct 27, 2025 | $23.74 | $23.99 | $23.74 | $23.99 | +0.59% | 2,312 |
| Oct 24, 2025 | $23.79 | $23.85 | $23.79 | $23.85 | +0.23% | 1,150 |
| Oct 23, 2025 | $23.66 | $23.80 | $23.66 | $23.79 | – | 4,402 |
Seasonality
GAINZ return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.9% | 2.0% | -0.2% | 1.0% | -0.6% | -1.9% | 3.5% | -1.1% | 2.1% | -1.5% | 2.3% | -0.4% |
| Months up | 2 of 5 | 3 of 5 | 2 of 5 | 4 of 5 | 1 of 5 | 1 of 5 | 5 of 5 | 1 of 5 | 5 of 6 | 2 of 6 | 4 of 6 | 2 of 5 |
| 2026 | 0.6% | 0.4% | -1.5% | 2.8% | -0.6% | -0.7% | 3.0% | -0.1% | 0.9% | -0.1% | 0.1% | |
| 2025 | -0.4% | -0.3% | 0.1% | -0.6% | 0.0% | 0.7% | 3.0% | 2.0% | -0.3% | 2.7% | -0.6% | -0.2% |
| 2024 | -3.6% | 1.8% | 1.5% | 0.1% | 1.1% | -0.9% | 2.1% | 0.0% | 4.0% | -2.7% | 2.4% | 0.8% |
| 2023 | 1.8% | 9.2% | -1.0% | 1.8% | -3.2% | -3.3% | 5.9% | -3.2% | 0.4% | 1.4% | 7.7% | -3.8% |
| 2022 | -2.8% | -0.9% | -0.2% | 0.8% | -0.2% | -5.2% | 3.3% | -4.0% | 0.8% | -9.4% | 6.7% | -1.3% |
| 2021 | 7.0% | -1.0% | -2.4% | 2.6% |
See a number that looks wrong?