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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.08 | $24.09 | $24.00 | $24.08 | +0.12% | 7,330 |
| Oct 26, 2026 | $24.05 | $24.08 | $23.99 | $24.05 | -0.10% | 6,069 |
| Oct 19, 2026 | $24.08 | $24.10 | $23.95 | $24.07 | +0.10% | 24,236 |
| Oct 12, 2026 | $24.25 | $24.40 | $24.05 | $24.05 | -0.82% | 10,632 |
| Oct 5, 2026 | $24.27 | $24.30 | $24.15 | $24.25 | +0.62% | 5,203 |
| Sep 28, 2026 | $24.29 | $24.45 | $24.00 | $24.10 | -0.77% | 26,492 |
| Sep 21, 2026 | $24.16 | $24.47 | $24.08 | $24.29 | +1.11% | 45,544 |
| Sep 14, 2026 | $24.20 | $24.26 | $24.01 | $24.02 | -0.72% | 6,697 |
| Sep 8, 2026 | $24.25 | $24.31 | $24.15 | $24.20 | -0.23% | 5,357 |
| Aug 31, 2026 | $24.14 | $24.31 | $24.13 | $24.25 | -0.21% | 686,320 |
| Aug 24, 2026 | $24.21 | $24.32 | $24.19 | $24.30 | +0.37% | 10,691 |
| Aug 17, 2026 | $24.22 | $24.34 | $24.07 | $24.21 | +0.29% | 17,533 |
| Aug 10, 2026 | $24.50 | $24.50 | $24.04 | $24.14 | -0.45% | 16,018 |
| Aug 3, 2026 | $24.10 | $24.26 | $23.95 | $24.25 | +0.21% | 133,132 |
| Jul 27, 2026 | $23.94 | $24.20 | $23.89 | $24.20 | +1.21% | 14,961 |
| Jul 20, 2026 | $23.93 | $23.97 | $23.88 | $23.91 | -0.17% | 8,553 |
| Jul 13, 2026 | $24.00 | $24.15 | $23.90 | $23.95 | -0.31% | 30,286 |
| Jul 6, 2026 | $23.95 | $24.05 | $23.86 | $24.03 | +0.69% | 39,199 |
| Jun 29, 2026 | $23.96 | $23.99 | $23.72 | $23.86 | -0.35% | 33,380 |
| Jun 22, 2026 | $23.91 | $23.97 | $23.85 | $23.95 | +0.52% | 31,773 |
| Jun 15, 2026 | $24.04 | $24.05 | $23.82 | $23.82 | -0.92% | 9,084 |
| Jun 8, 2026 | $24.03 | $24.12 | $23.94 | $24.04 | +0.17% | 5,894 |
| Jun 1, 2026 | $24.15 | $24.19 | $23.90 | $24.00 | +0.17% | 10,209 |
| May 26, 2026 | $24.15 | $24.25 | $23.96 | $23.96 | -0.79% | 16,294 |
| May 18, 2026 | $24.18 | $24.19 | $24.05 | $24.15 | -0.12% | 7,799 |
| May 11, 2026 | $24.17 | $24.25 | $24.07 | $24.18 | -0.45% | 27,291 |
| May 4, 2026 | $24.05 | $24.29 | $24.05 | $24.29 | +0.50% | 19,438 |
| Apr 27, 2026 | $24.11 | $24.18 | $24.05 | $24.17 | +0.21% | 7,468 |
| Apr 20, 2026 | $23.96 | $24.19 | $23.88 | $24.12 | +0.63% | 29,733 |
| Apr 13, 2026 | $23.97 | $24.18 | $23.82 | $23.97 | -0.13% | 25,946 |
| Apr 6, 2026 | $23.98 | $24.06 | $23.97 | $24.00 | -0.17% | 15,190 |
| Mar 30, 2026 | $24.00 | $24.06 | $23.75 | $24.04 | 0.00% | 55,555 |
| Mar 23, 2026 | $23.86 | $24.05 | $23.86 | $24.04 | +0.59% | 7,986 |
| Mar 16, 2026 | $24.16 | $24.20 | $23.90 | $23.90 | -1.08% | 14,023 |
| Mar 9, 2026 | $24.00 | $24.16 | $23.93 | $24.16 | +0.71% | 15,230 |
| Mar 2, 2026 | $24.13 | $24.30 | $23.98 | $23.99 | -0.46% | 17,911 |
| Feb 23, 2026 | $24.07 | $24.14 | $24.00 | $24.10 | 0.00% | 10,180 |
| Feb 17, 2026 | $24.10 | $24.14 | $24.05 | $24.10 | +0.07% | 42,579 |
| Feb 9, 2026 | $24.00 | $24.15 | $23.90 | $24.08 | +0.32% | 22,773 |
| Feb 2, 2026 | $23.96 | $24.05 | $23.80 | $24.01 | +0.04% | 30,325 |
| Jan 26, 2026 | $24.03 | $24.03 | $23.95 | $24.00 | +0.31% | 13,866 |
| Jan 20, 2026 | $24.00 | $24.08 | $23.91 | $23.92 | -0.12% | 44,101 |
| Jan 12, 2026 | $24.08 | $24.25 | $23.90 | $23.95 | -0.54% | 50,172 |
| Jan 5, 2026 | $23.97 | $24.08 | $23.87 | $24.08 | +0.33% | 25,843 |
| Dec 29, 2025 | $24.05 | $24.09 | $23.81 | $24.00 | +0.42% | 33,515 |
| Dec 22, 2025 | $24.05 | $24.09 | $23.84 | $23.90 | +0.17% | 6,746 |
| Dec 15, 2025 | $23.94 | $24.05 | $23.83 | $23.86 | -0.31% | 15,504 |
| Dec 8, 2025 | $23.81 | $24.00 | $23.81 | $23.94 | +0.52% | 21,740 |
| Dec 1, 2025 | $23.94 | $23.94 | $23.68 | $23.81 | -0.38% | 16,637 |
| Nov 24, 2025 | $23.81 | $23.90 | $23.81 | $23.90 | +0.38% | 1,344 |
| Nov 17, 2025 | $24.08 | $24.09 | $23.76 | $23.81 | -0.97% | 6,734 |
| Nov 10, 2025 | $23.94 | $24.09 | $23.85 | $24.04 | +0.43% | 7,059 |
| Nov 3, 2025 | $24.06 | $24.09 | $23.76 | $23.94 | -0.42% | 16,097 |
| Oct 27, 2025 | $23.74 | $24.04 | $23.74 | $24.04 | +0.80% | 17,581 |
| Oct 20, 2025 | $23.74 | $23.85 | $23.58 | $23.85 | +0.63% | 12,937 |
| Oct 13, 2025 | $23.76 | $23.84 | $23.64 | $23.70 | -0.38% | 6,158 |
| Oct 6, 2025 | $23.77 | $23.88 | $23.71 | $23.79 | -0.42% | 14,378 |
| Sep 29, 2025 | $23.82 | $23.94 | $23.66 | $23.89 | -0.18% | 34,927 |
| Sep 22, 2025 | $24.00 | $24.03 | $23.80 | $23.93 | -0.11% | 12,266 |
| Sep 15, 2025 | $23.80 | $23.98 | $23.73 | $23.96 | +0.26% | 26,172 |
| Sep 8, 2025 | $23.81 | $23.90 | $23.74 | $23.90 | -0.09% | 36,586 |
| Sep 2, 2025 | $23.56 | $23.95 | $23.56 | $23.92 | +0.59% | 10,138 |
| Aug 25, 2025 | $23.79 | $23.82 | $23.65 | $23.78 | +0.34% | 14,241 |
| Aug 18, 2025 | $23.58 | $23.82 | $23.50 | $23.70 | +0.54% | 14,482 |
| Aug 11, 2025 | $23.57 | $23.64 | $23.45 | $23.57 | +0.15% | 23,862 |
| Aug 4, 2025 | $23.44 | $23.58 | $23.41 | $23.54 | +0.52% | 9,008 |
| Jul 28, 2025 | $23.40 | $23.49 | $23.30 | $23.42 | +0.55% | 14,970 |
| Jul 21, 2025 | $23.25 | $23.51 | $23.25 | $23.29 | +0.30% | 19,531 |
| Jul 14, 2025 | $23.37 | $23.50 | $23.18 | $23.22 | -0.90% | 16,870 |
| Jul 7, 2025 | $23.50 | $23.50 | $23.12 | $23.43 | +0.21% | 12,515 |
| Jun 30, 2025 | $23.38 | $23.40 | $22.92 | $23.38 | -0.09% | 75,186 |
| Jun 23, 2025 | $23.28 | $23.50 | $23.24 | $23.40 | +0.78% | 10,946 |
| Jun 16, 2025 | $23.19 | $23.35 | $23.12 | $23.22 | +0.13% | 15,694 |
| Jun 9, 2025 | $23.05 | $23.19 | $23.00 | $23.19 | +0.35% | 14,644 |
| Jun 2, 2025 | $22.82 | $23.11 | $22.82 | $23.11 | +1.54% | 34,801 |
| May 26, 2025 | $23.05 | $23.28 | $22.72 | $22.76 | -1.43% | 50,769 |
| May 19, 2025 | $22.94 | $23.18 | $22.94 | $23.09 | +0.65% | 18,959 |
| May 12, 2025 | $22.89 | $22.97 | $22.77 | $22.94 | +0.17% | 9,266 |
| May 5, 2025 | $22.83 | $22.98 | $22.71 | $22.90 | +0.39% | 11,564 |
| Apr 28, 2025 | $22.68 | $22.81 | $22.60 | $22.81 | +0.57% | 12,900 |
| Apr 21, 2025 | $22.36 | $22.75 | $22.30 | $22.68 | +1.07% | 25,829 |
| Apr 14, 2025 | $22.40 | $22.63 | $22.21 | $22.44 | +0.27% | 36,121 |
| Apr 7, 2025 | $22.96 | $23.05 | $22.30 | $22.38 | -2.53% | 91,045 |
| Mar 31, 2025 | $23.37 | $23.41 | $22.96 | $22.96 | -1.75% | 17,473 |
| Mar 24, 2025 | $23.34 | $23.40 | $23.27 | $23.37 | +0.21% | 5,511 |
| Mar 17, 2025 | $23.17 | $23.32 | $23.10 | $23.32 | +0.51% | 7,673 |
| Mar 10, 2025 | $22.96 | $23.22 | $22.93 | $23.20 | +0.66% | 22,412 |
| Mar 3, 2025 | $23.25 | $23.30 | $22.90 | $23.05 | -0.65% | 27,477 |
| Feb 24, 2025 | $23.34 | $23.48 | $23.20 | $23.20 | -0.47% | 56,170 |
| Feb 18, 2025 | $23.36 | $23.36 | $23.24 | $23.31 | -0.30% | 16,215 |
| Feb 10, 2025 | $23.39 | $23.40 | $23.26 | $23.38 | +0.04% | 8,809 |
| Feb 3, 2025 | $23.28 | $23.39 | $23.26 | $23.37 | +0.47% | 6,378 |
| Jan 27, 2025 | $23.19 | $23.34 | $23.14 | $23.26 | -0.34% | 14,701 |
| Jan 21, 2025 | $23.31 | $23.40 | $23.20 | $23.34 | +0.04% | 16,535 |
| Jan 13, 2025 | $23.25 | $23.42 | $23.05 | $23.33 | -0.30% | 17,702 |
| Jan 6, 2025 | $23.59 | $23.59 | $23.14 | $23.40 | -0.85% | 52,966 |
| Dec 30, 2024 | $23.23 | $23.65 | $23.20 | $23.60 | +1.72% | 35,045 |
| Dec 23, 2024 | $23.26 | $23.48 | $23.20 | $23.20 | -1.11% | 11,582 |
| Dec 16, 2024 | $23.32 | $23.46 | $23.18 | $23.46 | -0.04% | 16,868 |
| Dec 9, 2024 | $23.46 | $23.49 | $23.26 | $23.47 | +0.08% | 25,572 |
| Dec 2, 2024 | $23.34 | $23.49 | $23.34 | $23.45 | -0.04% | 4,094 |
| Nov 25, 2024 | $23.35 | $23.46 | $23.04 | $23.46 | +0.90% | 9,927 |
| Nov 18, 2024 | $23.58 | $23.58 | $22.90 | $23.25 | -1.40% | 79,542 |
| Nov 11, 2024 | $23.30 | $23.58 | $23.02 | $23.58 | +1.14% | 3,340 |
| Nov 4, 2024 | $23.15 | $23.60 | $23.01 | $23.32 | +0.37% | 12,056 |
| Oct 28, 2024 | $23.70 | $23.70 | $22.83 | $23.23 | -1.98% | 37,531 |
| Oct 21, 2024 | $23.75 | $23.75 | $23.31 | $23.70 | -0.21% | 2,471 |
| Oct 14, 2024 | $23.84 | $23.84 | $23.68 | $23.75 | -1.00% | 12,373 |
| Oct 7, 2024 | $23.86 | $24.14 | $23.84 | $23.99 | 0.00% | 3,328 |
| Sep 30, 2024 | $23.92 | $24.15 | $23.83 | $23.99 | -0.08% | 12,764 |
| Sep 23, 2024 | $24.16 | $24.16 | $23.90 | $24.01 | -0.29% | 5,902 |
| Sep 16, 2024 | $23.75 | $24.08 | $23.75 | $24.08 | +1.43% | 18,365 |
| Sep 9, 2024 | $23.17 | $23.95 | $23.08 | $23.74 | +2.50% | 29,056 |
| Sep 3, 2024 | $22.92 | $23.16 | $22.84 | $23.16 | +1.05% | 22,220 |
| Aug 26, 2024 | $22.81 | $23.14 | $22.80 | $22.92 | -0.30% | 15,684 |
| Aug 19, 2024 | $23.07 | $23.07 | $22.72 | $22.99 | -0.07% | 11,051 |
| Aug 12, 2024 | $22.95 | $23.02 | $22.80 | $23.01 | +0.63% | 10,164 |
| Aug 5, 2024 | $23.08 | $23.15 | $22.80 | $22.86 | -1.00% | 17,556 |
| Jul 29, 2024 | $22.85 | $23.09 | $22.78 | $23.09 | +1.05% | 23,423 |
| Jul 22, 2024 | $22.97 | $22.97 | $22.74 | $22.85 | -0.52% | 16,889 |
| Jul 15, 2024 | $22.78 | $22.97 | $22.76 | $22.97 | -0.03% | 5,622 |
| Jul 8, 2024 | $22.88 | $23.04 | $22.82 | $22.98 | +0.03% | 17,139 |
| Jul 1, 2024 | $22.75 | $23.00 | $22.66 | $22.97 | +0.92% | 12,472 |
| Jun 24, 2024 | $22.93 | $23.01 | $22.76 | $22.76 | -0.57% | 24,763 |
| Jun 17, 2024 | $22.97 | $23.10 | $22.80 | $22.89 | -0.72% | 13,863 |
| Jun 10, 2024 | $23.15 | $23.15 | $22.83 | $23.06 | +0.24% | 3,429 |
| Jun 3, 2024 | $23.00 | $23.19 | $22.96 | $23.00 | +0.17% | 6,000 |
| May 28, 2024 | $23.01 | $23.02 | $22.80 | $22.96 | -0.02% | 12,244 |
| May 20, 2024 | $22.90 | $23.06 | $22.81 | $22.96 | -0.15% | 8,079 |
| May 13, 2024 | $22.72 | $23.07 | $22.68 | $23.00 | +1.23% | 11,144 |
| May 6, 2024 | $22.66 | $22.72 | $22.57 | $22.72 | +0.53% | 11,335 |
| Apr 29, 2024 | $22.55 | $22.71 | $22.54 | $22.60 | 0.00% | 26,153 |
| Apr 22, 2024 | $22.55 | $22.80 | $22.52 | $22.60 | +0.36% | 9,315 |
| Apr 15, 2024 | $22.61 | $22.68 | $22.45 | $22.52 | -0.97% | 13,334 |
| Apr 8, 2024 | $23.04 | $23.04 | $22.65 | $22.74 | -1.29% | 4,699 |
| Apr 1, 2024 | $22.93 | $23.07 | $22.88 | $23.04 | +0.20% | 15,954 |
| Mar 25, 2024 | $22.99 | $22.99 | $22.93 | $22.99 | 0.00% | 4,491 |
| Mar 18, 2024 | $22.85 | $23.08 | $22.78 | $22.99 | +0.66% | 27,950 |
| Mar 11, 2024 | $22.80 | $22.90 | $22.73 | $22.84 | +0.31% | 38,774 |
| Mar 4, 2024 | $22.58 | $22.80 | $22.56 | $22.77 | +0.75% | 7,493 |
| Feb 26, 2024 | $22.80 | $22.94 | $22.54 | $22.60 | -1.20% | 43,564 |
| Feb 20, 2024 | $22.94 | $23.10 | $22.72 | $22.87 | -0.33% | 26,806 |
| Feb 12, 2024 | $22.73 | $23.05 | $22.72 | $22.95 | +1.01% | 7,271 |
| Feb 5, 2024 | $22.88 | $22.90 | $22.61 | $22.72 | -0.71% | 8,983 |
| Jan 29, 2024 | $23.29 | $23.84 | $22.25 | $22.88 | -1.37% | 63,790 |
| Jan 22, 2024 | $23.10 | $23.29 | $23.10 | $23.20 | +1.31% | 15,027 |
| Jan 16, 2024 | $22.95 | $23.40 | $22.90 | $22.90 | -0.39% | 6,061 |
| Jan 8, 2024 | $23.25 | $23.25 | $22.79 | $22.99 | -1.12% | 7,340 |
| Jan 2, 2024 | $23.34 | $23.51 | $23.11 | $23.25 | -0.60% | 7,851 |
| Dec 26, 2023 | $23.15 | $23.98 | $22.62 | $23.39 | +0.60% | 16,738 |
| Dec 18, 2023 | $23.06 | $23.25 | $22.48 | $23.25 | -0.92% | 14,901 |
| Dec 11, 2023 | $23.95 | $23.95 | $23.27 | $23.47 | -0.95% | 23,722 |
| Dec 4, 2023 | $23.80 | $24.08 | $23.33 | $23.69 | -0.08% | 18,451 |
| Nov 27, 2023 | $23.28 | $24.72 | $22.85 | $23.71 | +2.75% | 99,900 |
| Nov 20, 2023 | $22.80 | $23.41 | $22.18 | $23.08 | +0.33% | 9,756 |
| Nov 13, 2023 | $23.10 | $23.70 | $22.65 | $23.00 | +1.14% | 12,791 |
| Nov 6, 2023 | $24.23 | $24.23 | $21.92 | $22.74 | -0.55% | 22,732 |
| Oct 30, 2023 | $21.96 | $23.19 | $21.78 | $22.87 | +5.18% | 26,411 |
| Oct 23, 2023 | $21.52 | $22.07 | $21.52 | $21.74 | +0.88% | 6,089 |
| Oct 16, 2023 | $22.51 | $22.51 | $21.50 | $21.55 | -4.26% | 9,035 |
| Oct 9, 2023 | $22.25 | $22.55 | $21.98 | $22.51 | +1.18% | 2,232 |
| Oct 2, 2023 | $22.57 | $22.57 | $21.81 | $22.25 | -1.43% | 3,675 |
| Sep 25, 2023 | $22.14 | $22.57 | $21.76 | $22.57 | +1.26% | 25,428 |
| Sep 18, 2023 | $22.35 | $22.44 | $22.21 | $22.29 | -0.49% | 12,870 |
| Sep 11, 2023 | $22.42 | $22.56 | $22.18 | $22.40 | -0.18% | 4,097 |
| Sep 5, 2023 | $22.42 | $22.46 | $22.20 | $22.44 | +0.09% | 4,899 |
| Aug 28, 2023 | $21.60 | $22.49 | $21.60 | $22.42 | +3.13% | 20,968 |
| Aug 21, 2023 | $21.65 | $21.77 | $21.57 | $21.74 | -0.46% | 8,805 |
| Aug 14, 2023 | $21.90 | $22.16 | $21.54 | $21.84 | -0.05% | 22,095 |
| Aug 7, 2023 | $22.47 | $22.67 | $21.38 | $21.85 | -3.43% | 106,770 |
| Jul 31, 2023 | $22.00 | $24.76 | $22.00 | $22.63 | +1.96% | 30,897 |
| Jul 24, 2023 | $22.19 | $22.54 | $21.85 | $22.19 | -0.00% | 13,908 |
| Jul 17, 2023 | $22.25 | $22.56 | $21.94 | $22.19 | -3.52% | 27,346 |
| Jul 10, 2023 | $21.93 | $23.00 | $21.81 | $23.00 | +2.95% | 4,286 |
| Jul 3, 2023 | $22.31 | $22.45 | $22.17 | $22.34 | +0.40% | 3,951 |
| Jun 26, 2023 | $22.20 | $22.42 | $21.84 | $22.25 | +0.14% | 11,350 |
| Jun 20, 2023 | $22.25 | $22.30 | $22.04 | $22.22 | -0.20% | 3,018 |
| Jun 12, 2023 | $22.40 | $22.54 | $21.93 | $22.27 | -1.00% | 14,408 |
| Jun 5, 2023 | $22.35 | $22.67 | $21.83 | $22.49 | +1.31% | 12,087 |
| May 30, 2023 | $22.55 | $23.00 | $22.15 | $22.20 | -0.80% | 29,358 |
| May 22, 2023 | $22.88 | $23.00 | $21.44 | $22.38 | -2.69% | 26,747 |
| May 15, 2023 | $22.60 | $23.00 | $21.77 | $23.00 | +4.54% | 4,458 |
| May 8, 2023 | $21.80 | $22.98 | $21.65 | $22.00 | +0.92% | 13,223 |
| May 1, 2023 | $23.65 | $23.70 | $21.75 | $21.80 | -8.29% | 9,756 |
| Apr 24, 2023 | $22.42 | $23.77 | $22.37 | $23.77 | +2.99% | 23,157 |
| Apr 17, 2023 | $23.08 | $23.08 | $22.23 | $23.08 | +0.48% | 4,159 |
| Apr 10, 2023 | $23.09 | $23.09 | $22.97 | $22.97 | -0.52% | 4,279 |
| Apr 3, 2023 | $23.09 | $23.09 | $22.35 | $23.09 | -2.45% | 4,756 |
| Mar 27, 2023 | $23.07 | $23.72 | $22.06 | $23.67 | +3.08% | 14,437 |
| Mar 20, 2023 | $22.50 | $23.22 | $22.23 | $22.96 | -0.08% | 6,232 |
| Mar 13, 2023 | $22.63 | $23.73 | $21.57 | $22.98 | -0.52% | 6,392 |
| Mar 6, 2023 | $24.37 | $24.47 | $22.63 | $23.10 | -5.33% | 7,752 |
| Feb 27, 2023 | $23.74 | $24.49 | $22.55 | $24.40 | +4.05% | 20,964 |
| Feb 21, 2023 | $23.50 | $23.50 | $22.61 | $23.45 | +0.52% | 10,731 |
| Feb 13, 2023 | $22.24 | $23.50 | $22.24 | $23.33 | +3.14% | 10,905 |
| Feb 6, 2023 | $22.50 | $22.94 | $22.10 | $22.62 | -0.04% | 12,352 |
| Jan 30, 2023 | $22.11 | $22.82 | $21.89 | $22.63 | +1.57% | 17,837 |
| Jan 23, 2023 | $22.01 | $22.46 | $21.81 | $22.28 | +0.13% | 17,996 |
| Jan 17, 2023 | $22.25 | $22.27 | $21.93 | $22.25 | +1.14% | 6,789 |
| Jan 9, 2023 | $21.90 | $22.58 | $21.80 | $22.00 | +0.00% | 13,413 |
| Jan 3, 2023 | $21.70 | $22.00 | $21.53 | $22.00 | +0.92% | 6,326 |
| Dec 27, 2022 | $21.52 | $21.80 | $20.86 | $21.80 | +3.71% | 19,762 |
| Dec 19, 2022 | $21.65 | $22.17 | $21.02 | $21.02 | -3.19% | 6,977 |
| Dec 12, 2022 | $21.45 | $21.86 | $21.25 | $21.71 | -1.31% | 24,369 |
| Dec 5, 2022 | $21.72 | $22.00 | $21.41 | $22.00 | -1.35% | 5,016 |
| Nov 28, 2022 | $21.61 | $22.97 | $21.49 | $22.30 | -2.19% | 25,927 |
| Nov 21, 2022 | $22.75 | $22.88 | $22.75 | $22.80 | +0.22% | 7,680 |
| Nov 14, 2022 | $22.75 | $22.75 | $22.75 | $22.75 | 0.00% | 222 |
| Nov 7, 2022 | $20.55 | $23.43 | $20.40 | $22.75 | +8.96% | 13,411 |
| Oct 31, 2022 | $21.25 | $21.44 | $20.48 | $20.88 | -2.88% | 32,611 |
| Oct 24, 2022 | $20.99 | $21.50 | $20.60 | $21.50 | +3.17% | 18,357 |
| Oct 17, 2022 | $22.54 | $22.75 | $20.41 | $20.84 | -7.54% | 10,988 |
| Oct 10, 2022 | $22.90 | $22.90 | $22.10 | $22.54 | -2.00% | 2,116 |
| Oct 3, 2022 | $23.18 | $23.75 | $22.95 | $23.00 | -0.78% | 3,844 |
| Sep 26, 2022 | $21.90 | $23.18 | $21.85 | $23.18 | +4.89% | 25,476 |
| Sep 19, 2022 | $22.33 | $22.40 | $21.98 | $22.10 | -0.54% | 5,962 |
| Sep 12, 2022 | $23.00 | $23.08 | $22.15 | $22.22 | -1.64% | 5,646 |
| Sep 6, 2022 | $23.00 | $23.00 | $22.22 | $22.59 | -1.35% | 4,862 |
| Aug 29, 2022 | $23.80 | $23.80 | $22.75 | $22.90 | -3.78% | 20,304 |
| Aug 22, 2022 | $24.31 | $25.25 | $23.71 | $23.80 | -2.10% | 7,113 |
| Aug 15, 2022 | $23.81 | $24.77 | $23.05 | $24.31 | +2.36% | 2,605 |
| Aug 8, 2022 | $23.50 | $23.75 | $23.20 | $23.75 | +1.06% | 4,798 |
| Aug 1, 2022 | $24.01 | $24.01 | $23.35 | $23.50 | -1.92% | 9,161 |
| Jul 25, 2022 | $23.89 | $25.20 | $23.45 | $23.96 | +0.29% | 19,068 |
| Jul 18, 2022 | $22.90 | $24.00 | $22.90 | $23.89 | +4.51% | 7,900 |
| Jul 11, 2022 | $23.56 | $23.64 | $22.78 | $22.86 | -2.97% | 3,574 |
| Jul 5, 2022 | $23.35 | $24.00 | $23.20 | $23.56 | +1.46% | 2,194 |
| Jun 27, 2022 | $23.27 | $24.24 | $23.22 | $23.22 | -0.20% | 5,623 |
| Jun 21, 2022 | $23.15 | $23.82 | $22.80 | $23.27 | +0.64% | 4,618 |
| Jun 13, 2022 | $23.26 | $24.45 | $22.82 | $23.12 | -1.32% | 8,898 |
| Jun 6, 2022 | $24.04 | $24.20 | $23.39 | $23.43 | -2.17% | 18,971 |
| May 31, 2022 | $24.70 | $24.84 | $23.69 | $23.95 | -3.39% | 21,560 |
| May 23, 2022 | $23.52 | $24.79 | $23.29 | $24.79 | +5.44% | 16,849 |
| May 16, 2022 | $23.75 | $23.75 | $23.29 | $23.51 | -1.01% | 3,937 |
| May 9, 2022 | $23.82 | $23.82 | $23.25 | $23.75 | -2.45% | 9,435 |
| May 2, 2022 | $24.75 | $24.80 | $23.99 | $24.35 | -2.03% | 20,510 |
| Apr 25, 2022 | $24.05 | $24.85 | $23.87 | $24.85 | +3.33% | 25,308 |
| Apr 18, 2022 | $24.50 | $24.89 | $24.00 | $24.05 | -3.80% | 18,032 |
| Apr 11, 2022 | $24.96 | $25.09 | $24.83 | $25.00 | +0.16% | 14,390 |
| Apr 4, 2022 | $25.04 | $25.12 | $24.96 | $24.96 | +0.00% | 3,483 |
| Mar 28, 2022 | $25.12 | $25.15 | $24.95 | $24.96 | -0.56% | 10,336 |
| Mar 21, 2022 | $25.10 | $25.19 | $24.88 | $25.10 | +0.04% | 10,624 |
| Mar 14, 2022 | $25.00 | $25.11 | $24.57 | $25.09 | +0.84% | 6,847 |
| Mar 7, 2022 | $25.00 | $25.38 | $24.75 | $24.88 | +0.00% | 29,340 |
| Feb 28, 2022 | $25.20 | $25.25 | $24.84 | $24.88 | -0.64% | 13,523 |
| Feb 22, 2022 | $25.09 | $25.29 | $25.04 | $25.04 | -0.69% | 10,114 |
| Feb 14, 2022 | $25.04 | $25.40 | $24.94 | $25.21 | +0.69% | 25,631 |
| Feb 7, 2022 | $25.00 | $25.48 | $24.95 | $25.04 | +0.12% | 87,516 |
| Jan 31, 2022 | $25.32 | $25.47 | $25.00 | $25.01 | -0.75% | 82,703 |
| Jan 24, 2022 | $25.28 | $25.55 | $25.20 | $25.20 | -0.84% | 30,017 |
| Jan 18, 2022 | $25.36 | $25.55 | $25.30 | $25.41 | -0.15% | 24,318 |
| Jan 10, 2022 | $25.61 | $25.90 | $25.45 | $25.45 | -0.97% | 63,906 |
| Jan 3, 2022 | $26.00 | $26.25 | $25.65 | $25.70 | -2.17% | 17,897 |
| Dec 27, 2021 | $25.81 | $27.44 | $25.70 | $26.27 | +0.84% | 53,969 |
| Dec 20, 2021 | $25.89 | $26.05 | $25.89 | $26.05 | +0.58% | 5,503 |
| Dec 13, 2021 | $26.00 | $26.05 | $25.39 | $25.90 | -1.33% | 13,911 |
| Dec 6, 2021 | $25.48 | $26.25 | $25.48 | $26.25 | +1.50% | 26,852 |
| Nov 29, 2021 | $25.97 | $26.38 | $25.51 | $25.86 | -0.57% | 51,162 |
| Nov 22, 2021 | $26.08 | $26.45 | $25.95 | $26.01 | -1.59% | 10,813 |
| Nov 15, 2021 | $26.16 | $26.43 | $25.95 | $26.43 | +0.34% | 42,613 |
| Nov 8, 2021 | $26.32 | $26.45 | $25.96 | $26.34 | +1.07% | 34,153 |
| Nov 1, 2021 | $26.21 | $26.45 | $26.06 | $26.06 | -0.72% | 35,499 |
| Oct 25, 2021 | $26.12 | $26.45 | $25.84 | $26.25 | -0.57% | 69,798 |
| Oct 18, 2021 | $26.48 | $26.48 | $25.77 | $26.40 | -0.19% | 40,299 |
| Oct 11, 2021 | $26.23 | $26.50 | $26.00 | $26.45 | +0.95% | 47,041 |
| Oct 4, 2021 | $26.30 | $26.35 | $26.04 | $26.20 | -0.61% | 34,930 |
| Sep 27, 2021 | $25.89 | $26.86 | $25.89 | $26.36 | +1.78% | 698,154 |
| Sep 20, 2021 | $25.85 | $25.95 | $25.65 | $25.90 | 0.00% | 44,939 |
| Sep 13, 2021 | $25.53 | $25.96 | $25.52 | $25.90 | +1.37% | 101,765 |
| Sep 7, 2021 | $25.31 | $25.55 | $25.28 | $25.55 | +0.83% | 115,069 |
| Aug 30, 2021 | $25.40 | $25.40 | $25.02 | $25.34 | -0.24% | 438,261 |
| Aug 23, 2021 | $25.35 | $25.48 | $25.16 | $25.40 | +0.40% | 267,713 |
| Aug 17, 2021 | $24.25 | $25.95 | $24.24 | $25.30 | – | 287,300 |
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?