Gladstone Investment Corp. (GAIN) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -5.2%
- 3M
- +6.2%
- YTD
- +12.3%
- 1Y
- +13.4%
- 3Y
- +7.0%
- 5Y
- +2.2%
Loading 10-year price history...
GAIN Historical Performance
GAIN Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- -9.6%
- 2006 annual price return
- +9.9%
- 2007 annual price return
- -37.1%
- 2008 annual price return
- -50.5%
- 2009 annual price return
- -11.3%
- 2010 annual price return
- +58.4%
- 2011 annual price return
- -7.2%
- 2012 annual price return
- -4.9%
- 2013 annual price return
- +12.7%
- 2014 annual price return
- -12.9%
- 2015 annual price return
- +7.9%
- 2016 annual price return
- +6.4%
- 2017 annual price return
- +29.8%
- 2018 annual price return
- -17.3%
- 2019 annual price return
- +40.8%
- 2020 annual price return
- -23.6%
- 2021 annual price return
- +68.9%
- 2022 annual price return
- -23.9%
- 2023 annual price return
- +9.3%
- 2024 annual price return
- -7.0%
- 2025 annual price return
- +5.5%
- 2026 annual price return
- +15.9%
GAIN Stock Price Trajectory (2005–2026)
As of September 25, 2026, Gladstone Investment Corp. (GAIN) trades at $15.65, representing a +13.4% return over the past year. The stock has delivered a +68.0% total return over five years (+2.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $17.15 on December 30, 2021. From this peak, GAIN has corrected -8.7%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HTGC (-11.0% 1Y), ARCC (-6.4% 1Y), and GBDC (-9.9% 1Y), GAIN has outperformed the peer group average. Compare GAIN vs HTGC →
GAIN Historical Price Data · from 2005
Rows 1–50 of 5,347| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 15.80 | 15.80 | 15.55 | 15.65 | 132K | +0.06% |
| 2026-09-23 | 15.79 | 15.85 | 15.54 | 15.64 | 160K | -1.01% |
| 2026-09-22 | 15.81 | 15.87 | 15.70 | 15.80 | 106K | -0.25% |
| 2026-09-21 | 15.82 | 15.88 | 15.74 | 15.84 | 115K | -0.13% |
| 2026-09-18 | 16.04 | 16.04 | 15.81 | 15.86 | 161K | -1.61% |
| 2026-09-17 | 16.05 | 16.30 | 16.00 | 16.12 | 167K | +1.38% |
| 2026-09-16 | 15.99 | 16.03 | 15.70 | 15.90 | 219K | -0.25% |
| 2026-09-15 | 15.88 | 16.06 | 15.81 | 15.94 | 154K | -0.44% |
| 2026-09-14 | 15.94 | 16.12 | 15.82 | 16.01 | 176K | +0.69% |
| 2026-09-11 | 16.10 | 16.20 | 15.87 | 15.90 | 226K | -0.93% |
| 2026-09-10 | 16.28 | 16.28 | 16.03 | 16.05 | 166K | -0.43% |
| 2026-09-09 | 16.24 | 16.25 | 16.06 | 16.12 | 252K | -0.74% |
| 2026-09-08 | 16.41 | 16.50 | 16.20 | 16.24 | 277K | -0.98% |
| 2026-09-04 | 16.32 | 16.54 | 16.29 | 16.40 | 139K | +0.12% |
| 2026-09-03 | 16.54 | 16.54 | 16.23 | 16.38 | 108K | -0.12% |
| 2026-09-02 | 16.39 | 16.48 | 16.32 | 16.40 | 111K | +0.18% |
| 2026-09-01 | 16.55 | 16.59 | 16.35 | 16.37 | 141K | -1.15% |
| 2026-08-31 | 16.39 | 16.68 | 16.39 | 16.56 | 225K | +0.79% |
| 2026-08-28 | 16.50 | 16.59 | 16.41 | 16.43 | 105K | +0.18% |
| 2026-08-27 | 16.41 | 16.52 | 16.34 | 16.40 | 124K | +0.06% |
| 2026-08-26 | 16.45 | 16.59 | 16.37 | 16.39 | 95K | -0.61% |
| 2026-08-25 | 16.56 | 16.61 | 16.41 | 16.49 | 254K | -0.12% |
| 2026-08-24 | 16.33 | 16.52 | 16.33 | 16.51 | 144K | +0.92% |
| 2026-08-21 | 16.45 | 16.49 | 16.28 | 16.36 | 105K | +0.06% |
| 2026-08-20 | 16.28 | 16.39 | 16.20 | 16.35 | 131K | +0.49% |
| 2026-08-19 | 16.22 | 16.53 | 16.20 | 16.27 | 177K | +0.56% |
| 2026-08-18 | 16.26 | 16.43 | 16.16 | 16.18 | 207K | -0.98% |
| 2026-08-17 | 16.34 | 16.38 | 16.15 | 16.34 | 346K | +0.18% |
| 2026-08-14 | 16.60 | 16.70 | 16.23 | 16.31 | 218K | -1.33% |
| 2026-08-13 | 16.43 | 16.65 | 16.38 | 16.53 | 181K | +0.67% |
| 2026-08-12 | 16.46 | 16.65 | 16.36 | 16.42 | 153K | -0.24% |
| 2026-08-11 | 16.29 | 16.65 | 16.28 | 16.46 | 155K | +0.67% |
| 2026-08-10 | 16.62 | 16.69 | 16.22 | 16.35 | 184K | -1.45% |
| 2026-08-07 | 16.61 | 16.86 | 16.10 | 16.59 | 548K | -1.60% |
| 2026-08-06 | 16.45 | 17.02 | 16.45 | 16.86 | 285K | +2.49% |
| 2026-08-05 | 16.83 | 16.89 | 16.40 | 16.45 | 183K | -2.37% |
| 2026-08-04 | 16.66 | 16.88 | 16.61 | 16.85 | 200K | +1.38% |
| 2026-08-03 | 16.14 | 16.84 | 16.11 | 16.62 | 313K | +2.91% |
| 2026-07-31 | 16.31 | 16.40 | 15.98 | 16.15 | 194K | -0.43% |
| 2026-07-30 | 16.24 | 16.39 | 16.00 | 16.22 | 150K | +0.56% |
| 2026-07-29 | 16.46 | 16.54 | 16.12 | 16.13 | 149K | -2.00% |
| 2026-07-28 | 16.28 | 16.46 | 16.20 | 16.46 | 179K | +1.11% |
| 2026-07-27 | 16.00 | 16.32 | 16.00 | 16.28 | 173K | +2.07% |
| 2026-07-24 | 15.97 | 16.12 | 15.79 | 15.95 | 174K | -0.44% |
| 2026-07-23 | 16.26 | 16.26 | 15.98 | 16.02 | 157K | -1.72% |
| 2026-07-22 | 16.51 | 16.56 | 16.27 | 16.30 | 169K | -1.45% |
| 2026-07-21 | 16.46 | 16.70 | 16.36 | 16.54 | 169K | +0.79% |
| 2026-07-20 | 16.58 | 16.64 | 16.17 | 16.41 | 180K | -0.79% |
| 2026-07-17 | 16.80 | 16.92 | 16.49 | 16.54 | 146K | -1.78% |
| 2026-07-16 | 16.58 | 16.88 | 16.38 | 16.84 | 174K | +1.63% |
GAIN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GAIN — Frequently Asked Questions
Quick answers to the most common questions about buying GAIN stock.
How has GAIN stock performed recently?
GAIN returned +13.4% over the past year, beating its 5-year annualized CAGR of +2.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GAIN's all-time high price?
Gladstone Investment Corp. reached $17.15 on 2021-12-30. The 52-week high is $17.14. Current 1-year return of +13.4% places the stock closer to historical peaks.
Where can I download GAIN historical price data?
This page provides GAIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.