Gladstone Investment Corp. (GAIN) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -3.5%
- 3M
- -11.9%
- YTD
- +6.6%
- 1Y
- +6.9%
- 3Y
- +0.3%
- 5Y
- -2.1%
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
- +9.4%
GAIN Stock Price Trajectory (2005–2026)
As of November 9, 2026, Gladstone Investment Corp. (GAIN) trades at $14.86, representing a +6.9% return over the past year. The stock has delivered a +37.8% total return over five years (-2.1% 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 -13.4%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers HTGC (-9.1% 1Y), ARCC (-4.3% 1Y), and GBDC (-7.5% 1Y), GAIN has underperformed the peer group average. Compare GAIN vs HTGC →
GAIN Historical Price Data · from 2005
Rows 1–50 of 5,378| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 15.00 | 15.09 | 14.84 | 14.86 | 184K | -0.54% |
| 2026-11-05 | 15.48 | 15.48 | 14.76 | 14.94 | 218K | -2.99% |
| 2026-11-04 | 15.22 | 15.61 | 15.21 | 15.40 | 178K | +1.99% |
| 2026-11-03 | 15.23 | 15.24 | 15.05 | 15.10 | 140K | -1.11% |
| 2026-11-02 | 15.10 | 15.37 | 15.09 | 15.27 | 164K | +0.73% |
| 2026-10-30 | 15.29 | 15.38 | 15.09 | 15.16 | 191K | -0.72% |
| 2026-10-29 | 15.18 | 15.30 | 15.10 | 15.27 | 136K | +1.26% |
| 2026-10-28 | 14.95 | 15.12 | 14.87 | 15.08 | 186K | +1.00% |
| 2026-10-27 | 14.73 | 14.96 | 14.62 | 14.93 | 127K | +2.05% |
| 2026-10-26 | 14.72 | 14.74 | 14.58 | 14.63 | 134K | -0.34% |
| 2026-10-23 | 14.56 | 14.71 | 14.46 | 14.68 | 209K | -0.68% |
| 2026-10-22 | 14.68 | 14.95 | 14.67 | 14.78 | 189K | +0.27% |
| 2026-10-21 | 14.86 | 14.86 | 14.67 | 14.74 | 103K | -0.67% |
| 2026-10-20 | 14.84 | 14.99 | 14.76 | 14.84 | 131K | -0.07% |
| 2026-10-19 | 15.03 | 15.03 | 14.81 | 14.85 | 156K | -1.33% |
| 2026-10-16 | 15.37 | 15.40 | 15.04 | 15.05 | 118K | -1.76% |
| 2026-10-15 | 15.21 | 15.48 | 15.21 | 15.32 | 143K | +1.19% |
| 2026-10-14 | 15.32 | 15.32 | 15.10 | 15.14 | 150K | -1.17% |
| 2026-10-13 | 15.36 | 15.45 | 15.24 | 15.32 | 186K | -0.20% |
| 2026-10-12 | 15.22 | 15.41 | 15.21 | 15.35 | 101K | +0.66% |
| 2026-10-09 | 15.40 | 15.44 | 15.22 | 15.25 | 103K | -0.85% |
| 2026-10-08 | 15.21 | 15.45 | 15.17 | 15.38 | 171K | +0.59% |
| 2026-10-07 | 15.36 | 15.36 | 15.10 | 15.29 | 141K | -0.71% |
| 2026-10-06 | 15.52 | 15.58 | 15.38 | 15.40 | 133K | -0.90% |
| 2026-10-05 | 15.71 | 15.89 | 15.52 | 15.54 | 99K | -0.77% |
| 2026-10-02 | 15.92 | 15.99 | 15.58 | 15.66 | 100K | -0.51% |
| 2026-10-01 | 15.51 | 15.76 | 15.51 | 15.74 | 114K | +0.90% |
| 2026-09-30 | 15.87 | 15.91 | 15.55 | 15.60 | 193K | -1.45% |
| 2026-09-29 | 15.80 | 15.99 | 15.72 | 15.83 | 150K | +0.76% |
| 2026-09-28 | 15.75 | 15.85 | 15.62 | 15.71 | 122K | -0.63% |
| 2026-09-25 | 15.67 | 15.81 | 15.51 | 15.81 | 191K | +1.02% |
| 2026-09-24 | 15.68 | 15.73 | 15.55 | 15.65 | 133K | +0.06% |
| 2026-09-23 | 15.81 | 15.83 | 15.54 | 15.64 | 161K | -1.01% |
| 2026-09-22 | 15.81 | 15.87 | 15.70 | 15.80 | 107K | -0.25% |
| 2026-09-21 | 15.79 | 15.93 | 15.71 | 15.84 | 115K | -0.13% |
| 2026-09-18 | 16.19 | 16.19 | 15.81 | 15.86 | 162K | -1.61% |
| 2026-09-17 | 16.00 | 16.31 | 16.00 | 16.12 | 167K | +1.38% |
| 2026-09-16 | 15.99 | 16.03 | 15.70 | 15.90 | 219K | -0.25% |
| 2026-09-15 | 15.94 | 16.06 | 15.81 | 15.94 | 154K | -0.44% |
| 2026-09-14 | 15.94 | 16.12 | 15.82 | 16.01 | 177K | +0.69% |
| 2026-09-11 | 16.10 | 16.20 | 15.87 | 15.90 | 226K | -0.93% |
| 2026-09-10 | 16.13 | 16.23 | 16.03 | 16.05 | 166K | -0.43% |
| 2026-09-09 | 16.20 | 16.27 | 16.07 | 16.12 | 253K | -0.74% |
| 2026-09-08 | 16.42 | 16.50 | 16.20 | 16.24 | 277K | -0.98% |
| 2026-09-04 | 16.38 | 16.54 | 16.29 | 16.40 | 139K | +0.12% |
| 2026-09-03 | 16.46 | 16.53 | 16.23 | 16.38 | 109K | -0.12% |
| 2026-09-02 | 16.42 | 16.48 | 16.32 | 16.40 | 111K | +0.18% |
| 2026-09-01 | 16.55 | 16.64 | 16.35 | 16.37 | 141K | -1.15% |
| 2026-08-31 | 16.39 | 16.70 | 16.38 | 16.56 | 225K | +0.79% |
| 2026-08-28 | 16.46 | 16.60 | 16.41 | 16.43 | 106K | +0.18% |
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 +6.9% over the past year, beating its 5-year annualized CAGR of -2.1%. The stock trades below 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 +6.9% 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 2005-2026, downloadable in CSV format.