Gladstone Investment Corporation (GAIN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GAIN Historical Performance
Short-Term Returns
GAIN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Gladstone Investment Corporation (GAIN) trades at $16.51, representing a +19.9% return over the past year. The stock has delivered a +72.0% total return over five years (+3.6% 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 -3.7%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HTGC (-5.1% 1Y), ARCC (-8.8% 1Y), and GBDC (-7.3% 1Y), GAIN has underperformed the peer group average. Compare GAIN vs HTGC →
GAIN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 16.73 | 16.73 | 16.16 | 16.51 | 271K | -1.20% |
| 2026-05-06 | 17.05 | 17.14 | 16.61 | 16.71 | 468K | -1.71% |
| 2026-05-05 | 16.83 | 17.04 | 16.54 | 17.00 | 84K | +1.01% |
| 2026-05-04 | 16.73 | 16.88 | 16.59 | 16.83 | 313K | +0.06% |
| 2026-05-01 | 16.60 | 16.89 | 16.51 | 16.82 | 355K | +1.26% |
| 2026-04-30 | 16.30 | 16.70 | 16.30 | 16.61 | 276K | +1.78% |
| 2026-04-29 | 16.22 | 16.33 | 16.13 | 16.32 | 326K | +0.62% |
| 2026-04-28 | 16.33 | 16.50 | 15.78 | 16.22 | 365K | -1.28% |
| 2026-04-27 | 16.34 | 16.94 | 16.25 | 16.43 | 567K | +0.92% |
| 2026-04-24 | 16.15 | 16.34 | 15.99 | 16.28 | 330K | +0.22% |
| 2026-04-23 | 16.35 | 16.39 | 16.16 | 16.25 | 378K | -0.88% |
| 2026-04-22 | 16.01 | 16.54 | 15.95 | 16.39 | 623K | +2.76% |
| 2026-04-21 | 15.91 | 16.06 | 15.79 | 15.95 | 331K | +0.38% |
| 2026-04-20 | 15.89 | 15.98 | 15.75 | 15.89 | 374K | -0.36% |
| 2026-04-17 | 15.52 | 16.00 | 15.47 | 15.95 | 601K | +2.88% |
| 2026-04-16 | 15.35 | 15.56 | 15.27 | 15.50 | 375K | +0.91% |
| 2026-04-15 | 15.19 | 15.43 | 15.13 | 15.36 | 417K | +1.45% |
| 2026-04-14 | 15.13 | 15.20 | 15.00 | 15.14 | 282K | +0.87% |
| 2026-04-13 | 14.60 | 15.04 | 14.60 | 15.01 | 271K | +2.32% |
| 2026-04-10 | 14.53 | 14.71 | 14.46 | 14.67 | 152K | +0.89% |
| 2026-04-09 | 14.73 | 14.81 | 14.53 | 14.54 | 185K | -1.28% |
| 2026-04-08 | 14.84 | 14.95 | 14.66 | 14.73 | 294K | +0.48% |
| 2026-04-07 | 14.60 | 14.75 | 14.54 | 14.66 | 264K | +0.14% |
| 2026-04-06 | 14.34 | 14.67 | 14.34 | 14.64 | 211K | +1.81% |
| 2026-04-02 | 14.16 | 14.44 | 14.14 | 14.38 | 210K | +0.28% |
| 2026-04-01 | 14.22 | 14.37 | 13.99 | 14.34 | 241K | +0.99% |
| 2026-03-31 | 14.26 | 14.32 | 14.04 | 14.20 | 258K | +0.35% |
| 2026-03-30 | 14.01 | 14.19 | 13.94 | 14.15 | 368K | +2.46% |
| 2026-03-27 | 14.18 | 14.25 | 13.80 | 13.81 | 478K | -2.95% |
| 2026-03-26 | 14.33 | 14.52 | 14.19 | 14.23 | 319K | -0.77% |
See GAIN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GAIN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GAIN vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonGAIN — Frequently Asked Questions
Quick answers to the most common questions about buying GAIN stock.
How has GAIN stock performed recently?
GAIN returned +19.9% over the past year, beating its 5-year annualized CAGR of +3.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GAIN's all-time high price?
Gladstone Investment Corporation reached $17.15 on 2021-12-30. The 52-week high is $17.14. Current 1-year return of +19.9% 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 2011-2026, downloadable in CSV format.