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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $24.08 | $24.09 | $24.00 | $24.08 | +0.12% | 7,330 |
| Oct 2026 | $24.15 | $24.45 | $23.95 | $24.05 | -1.39% | 50,945 |
| Sep 2026 | $24.20 | $24.47 | $24.00 | $24.39 | +0.91% | 85,723 |
| Aug 2026 | $24.10 | $24.50 | $23.95 | $24.17 | -0.12% | 857,256 |
| Jul 2026 | $23.85 | $24.20 | $23.85 | $24.20 | +1.72% | 98,643 |
| Jun 2026 | $24.15 | $24.19 | $23.72 | $23.79 | -0.71% | 84,696 |
| May 2026 | $24.18 | $24.29 | $23.96 | $23.96 | -0.62% | 72,924 |
| Apr 2026 | $23.82 | $24.19 | $23.82 | $24.11 | +1.52% | 85,562 |
| Mar 2026 | $24.13 | $24.30 | $23.75 | $23.75 | -1.45% | 101,378 |
| Feb 2026 | $23.96 | $24.15 | $23.80 | $24.10 | +0.44% | 105,857 |
| Jan 2026 | $23.86 | $24.25 | $23.86 | $24.00 | +0.57% | 137,242 |
| Dec 2025 | $23.94 | $24.09 | $23.68 | $23.86 | -0.17% | 90,882 |
| Nov 2025 | $24.06 | $24.09 | $23.76 | $23.90 | -0.58% | 31,234 |
| Oct 2025 | $23.81 | $24.04 | $23.58 | $24.04 | +1.43% | 61,546 |
| Sep 2025 | $23.56 | $24.03 | $23.56 | $23.70 | -0.34% | 109,597 |
| Aug 2025 | $23.33 | $23.82 | $23.33 | $23.78 | +2.02% | 64,586 |
| Jul 2025 | $23.12 | $23.51 | $23.10 | $23.31 | +1.70% | 78,946 |
| Jun 2025 | $22.82 | $23.50 | $22.82 | $22.92 | +0.70% | 133,218 |
| May 2025 | $22.78 | $23.28 | $22.71 | $22.76 | 0.00% | 95,936 |
| Apr 2025 | $23.31 | $23.41 | $22.21 | $22.76 | -1.98% | 167,788 |
| Mar 2025 | $23.25 | $23.40 | $22.90 | $23.22 | +0.09% | 73,275 |
| Feb 2025 | $23.28 | $23.48 | $23.20 | $23.20 | -0.26% | 87,572 |
| Jan 2025 | $23.43 | $23.60 | $23.05 | $23.26 | -1.65% | 103,298 |
| Dec 2024 | $23.34 | $23.65 | $23.18 | $23.65 | +0.81% | 91,767 |
| Nov 2024 | $23.08 | $23.60 | $22.90 | $23.46 | +2.45% | 106,180 |
| Oct 2024 | $24.00 | $24.15 | $22.83 | $22.90 | -3.90% | 58,495 |
| Sep 2024 | $22.92 | $24.16 | $22.84 | $23.83 | +3.97% | 84,200 |
| Aug 2024 | $22.79 | $23.15 | $22.72 | $22.92 | 0.00% | 74,297 |
| Jul 2024 | $22.75 | $23.04 | $22.66 | $22.92 | +0.70% | 55,703 |
| Jun 2024 | $23.00 | $23.19 | $22.76 | $22.76 | -0.87% | 48,055 |
| May 2024 | $22.61 | $23.07 | $22.54 | $22.96 | +1.10% | 57,468 |
| Apr 2024 | $22.93 | $23.07 | $22.45 | $22.71 | -1.22% | 54,789 |
| Mar 2024 | $22.63 | $23.08 | $22.54 | $22.99 | +1.55% | 91,591 |
| Feb 2024 | $22.61 | $23.10 | $22.30 | $22.64 | +1.75% | 95,100 |
| Jan 2024 | $23.34 | $23.84 | $22.25 | $22.25 | -4.87% | 78,710 |
| Dec 2023 | $24.02 | $24.33 | $22.48 | $23.39 | -3.82% | 112,999 |
| Nov 2023 | $22.47 | $24.72 | $21.92 | $24.32 | +7.71% | 120,376 |
| Oct 2023 | $22.57 | $22.58 | $21.50 | $22.58 | +0.04% | 33,058 |
| Sep 2023 | $22.46 | $22.57 | $21.76 | $22.57 | +0.36% | 48,562 |
| Aug 2023 | $23.08 | $23.24 | $21.38 | $22.49 | -3.23% | 171,034 |
| Jul 2023 | $22.31 | $24.76 | $21.81 | $23.24 | +4.45% | 66,724 |
| Jun 2023 | $22.70 | $22.99 | $21.83 | $22.25 | -3.26% | 57,508 |
| May 2023 | $23.65 | $23.70 | $21.44 | $23.00 | -3.24% | 66,897 |
| Apr 2023 | $23.09 | $23.77 | $22.23 | $23.77 | +0.42% | 36,351 |
| Mar 2023 | $24.00 | $24.49 | $21.57 | $23.67 | -0.96% | 44,927 |
| Feb 2023 | $22.16 | $23.90 | $22.08 | $23.90 | +9.18% | 48,486 |
| Jan 2023 | $21.70 | $22.58 | $21.53 | $21.89 | +0.41% | 58,713 |
| Dec 2022 | $22.00 | $22.32 | $20.86 | $21.80 | -1.31% | 62,049 |
| Nov 2022 | $21.06 | $23.43 | $20.40 | $22.09 | +6.66% | 63,008 |
| Oct 2022 | $23.18 | $23.75 | $20.41 | $20.71 | -10.66% | 46,223 |
| Sep 2022 | $23.00 | $23.18 | $21.85 | $23.18 | +0.78% | 47,317 |
| Aug 2022 | $24.01 | $25.25 | $22.89 | $23.00 | -4.01% | 38,610 |
| Jul 2022 | $23.65 | $25.20 | $22.78 | $23.96 | +1.96% | 35,591 |
| Jun 2022 | $24.66 | $24.78 | $22.80 | $23.50 | -5.20% | 38,699 |
| May 2022 | $24.75 | $24.84 | $23.25 | $24.79 | -0.24% | 68,847 |
| Apr 2022 | $24.96 | $25.12 | $23.87 | $24.85 | -0.44% | 61,213 |
| Mar 2022 | $25.00 | $25.38 | $24.57 | $24.96 | -0.16% | 66,631 |
| Feb 2022 | $25.43 | $25.48 | $24.94 | $25.00 | -0.91% | 206,397 |
| Jan 2022 | $26.00 | $26.25 | $25.20 | $25.23 | -3.96% | 139,744 |
| Dec 2021 | $25.86 | $27.44 | $25.39 | $26.27 | +2.58% | 122,405 |
| Nov 2021 | $26.21 | $26.45 | $25.51 | $25.61 | -2.44% | 152,070 |
| Oct 2021 | $26.42 | $26.55 | $25.77 | $26.25 | -1.94% | 270,953 |
| Sep 2021 | $25.18 | $26.86 | $25.15 | $26.77 | +6.99% | 987,046 |
| Aug 2021 | $24.25 | $25.95 | $24.24 | $25.02 | – | 887,270 |
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?