Gladstone Investment Corporation (GAINI) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +0.8%
- 3M
- +0.7%
- YTD
- -0.3%
- 1Y
- +1.8%
- 3Y
- +0.5%
- 5Y
- +0.3%
Loading 10-year price history...
GAINI Historical Performance
GAINI Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +0.5%
- 2025 annual price return
- +1.3%
- 2026 annual price return
- -0.6%
GAINI Stock Price Trajectory (2024–2026)
As of June 30, 2026, Gladstone Investment Corporation (GAINI) trades at $25.65, representing a +1.8% return over the past year. The stock has delivered a +11.9% total return over five years (+0.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $25.87 on January 13, 2026. From this peak, GAINI has corrected -0.9%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers GAIN (+7.8% 1Y), TPVG (-31.1% 1Y), and CSWC (+6.7% 1Y), GAINI has underperformed the peer group average. Compare GAINI vs GAIN →
GAINI Historical Price Data · from 2024
Rows 1–50 of 382| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 25.55 | 25.65 | 25.52 | 25.65 | 16K | +0.36% |
| 2026-06-26 | 25.48 | 25.59 | 25.47 | 25.56 | 5K | +0.31% |
| 2026-06-25 | 25.56 | 25.56 | 25.46 | 25.48 | 9K | -0.27% |
| 2026-06-24 | 25.55 | 25.60 | 25.55 | 25.55 | 6K | -0.04% |
| 2026-06-23 | 25.54 | 25.64 | 25.54 | 25.56 | 9K | -0.04% |
| 2026-06-22 | 25.64 | 25.64 | 25.50 | 25.57 | 18K | -0.12% |
| 2026-06-18 | 25.56 | 25.60 | 25.54 | 25.60 | 8K | +0.12% |
| 2026-06-17 | 25.59 | 25.59 | 25.53 | 25.57 | 7K | -0.12% |
| 2026-06-16 | 25.64 | 25.65 | 25.53 | 25.60 | 5K | +0.04% |
| 2026-06-15 | 25.56 | 25.65 | 25.52 | 25.59 | 2K | -0.08% |
| 2026-06-12 | 25.54 | 25.64 | 25.54 | 25.61 | 4K | -0.12% |
| 2026-06-11 | 25.65 | 25.65 | 25.50 | 25.64 | 11K | +0.47% |
| 2026-06-10 | 25.60 | 25.60 | 25.47 | 25.52 | 2K | -0.12% |
| 2026-06-09 | 25.50 | 25.65 | 25.50 | 25.55 | 3K | +0.04% |
| 2026-06-08 | 25.58 | 25.63 | 25.42 | 25.54 | 15K | +0.35% |
| 2026-06-05 | 25.60 | 25.60 | 25.42 | 25.45 | 8K | -0.24% |
| 2026-06-04 | 25.63 | 25.63 | 25.50 | 25.51 | 1K | -0.27% |
| 2026-06-03 | 25.44 | 25.59 | 25.40 | 25.58 | 8K | +0.16% |
| 2026-06-02 | 25.49 | 25.54 | 25.38 | 25.54 | 7K | +0.14% |
| 2026-06-01 | 25.45 | 25.53 | 25.41 | 25.50 | 5K | +0.22% |
| 2026-05-29 | 25.64 | 25.65 | 25.45 | 25.45 | 13K | -0.59% |
| 2026-05-28 | 25.51 | 25.65 | 25.50 | 25.60 | 16K | +0.10% |
| 2026-05-27 | 25.61 | 25.61 | 25.57 | 25.57 | 1K | -0.18% |
| 2026-05-26 | 25.65 | 25.66 | 25.50 | 25.62 | 7K | -0.12% |
| 2026-05-22 | 25.55 | 25.65 | 25.55 | 25.65 | 10K | +0.39% |
| 2026-05-21 | 25.50 | 25.56 | 25.50 | 25.55 | 4K | +0.16% |
| 2026-05-20 | 25.52 | 25.55 | 25.50 | 25.51 | 8K | -0.16% |
| 2026-05-19 | 25.55 | 25.55 | 25.42 | 25.55 | 6K | -0.08% |
| 2026-05-18 | 25.57 | 25.57 | 25.44 | 25.57 | 420 | +0.47% |
| 2026-05-15 | 25.43 | 25.55 | 25.43 | 25.45 | 633 | -0.39% |
| 2026-05-14 | 25.55 | 25.55 | 25.42 | 25.55 | 11K | +0.18% |
| 2026-05-13 | 25.60 | 25.60 | 25.38 | 25.50 | 7K | -0.27% |
| 2026-05-12 | 25.55 | 25.60 | 25.50 | 25.57 | 5K | +0.06% |
| 2026-05-11 | 25.50 | 25.65 | 25.50 | 25.56 | 7K | -0.08% |
| 2026-05-08 | 25.60 | 25.60 | 25.50 | 25.58 | 8K | -0.23% |
| 2026-05-07 | 25.60 | 25.64 | 25.51 | 25.64 | 17K | +0.12% |
| 2026-05-06 | 25.45 | 25.61 | 25.43 | 25.61 | 15K | +0.59% |
| 2026-05-05 | 25.47 | 25.48 | 25.44 | 25.46 | 10K | -0.04% |
| 2026-05-04 | 25.42 | 25.48 | 25.38 | 25.47 | 6K | -0.04% |
| 2026-05-01 | 25.52 | 25.52 | 25.41 | 25.48 | 7K | +0.20% |
| 2026-04-30 | 25.43 | 25.43 | 25.36 | 25.43 | 19K | +0.13% |
| 2026-04-29 | 25.35 | 25.46 | 25.35 | 25.40 | 10K | +0.06% |
| 2026-04-28 | 25.34 | 25.40 | 25.32 | 25.38 | 2K | -0.08% |
| 2026-04-27 | 25.39 | 25.40 | 25.35 | 25.40 | 10K | +0.24% |
| 2026-04-24 | 25.35 | 25.38 | 25.32 | 25.34 | 14K | +0.02% |
| 2026-04-23 | 25.33 | 25.34 | 25.33 | 25.34 | 3K | +0.06% |
| 2026-04-22 | 25.32 | 25.35 | 25.32 | 25.32 | 4K | +0.16% |
| 2026-04-21 | 25.30 | 25.34 | 25.25 | 25.28 | 21K | -0.05% |
| 2026-04-20 | 25.31 | 25.33 | 25.25 | 25.29 | 18K | +0.09% |
| 2026-04-17 | 25.22 | 25.34 | 25.20 | 25.27 | 23K | +0.52% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GAINI — Frequently Asked Questions
Quick answers to the most common questions about buying GAINI stock.
How has GAINI stock performed recently?
GAINI returned +1.8% over the past year, beating its 5-year annualized CAGR of +0.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GAINI's all-time high price?
Gladstone Investment Corporation reached $25.87 on 2026-01-13. The 52-week high is $25.87. Current 1-year return of +1.8% places the stock closer to historical peaks.
Where can I download GAINI historical price data?
This page provides GAINI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.