Gladstone Investment Corporation (GAINI) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
GAINI Historical Performance
Short-Term Returns
GAINI Stock Price Trajectory (2024–2026)
As of May 8, 2026, Gladstone Investment Corporation (GAINI) trades at $25.64, representing a +1.5% return over the past year. The stock has delivered a +10.3% 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 (+19.9% 1Y), TPVG (+2.0% 1Y), and CSWC (+20.2% 1Y), GAINI has underperformed the peer group average. Compare GAINI vs GAIN →
GAINI Historical Price Data (2025–2026)
Showing 30 of 347 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 25.20 | 25.22 | 25.13 | 25.14 | 14K | -0.12% |
| 2026-04-15 | 25.19 | 25.23 | 25.06 | 25.17 | 27K | -1.56% |
| 2026-04-14 | 25.51 | 25.58 | 25.46 | 25.57 | 24K | +0.35% |
| 2026-04-13 | 25.48 | 25.51 | 25.47 | 25.48 | 36K | -0.08% |
| 2026-04-10 | 25.50 | 25.54 | 25.46 | 25.50 | 12K | +0.16% |
| 2026-04-09 | 25.52 | 25.53 | 25.46 | 25.46 | 14K | 0.00% |
| 2026-04-08 | 25.56 | 25.56 | 25.45 | 25.46 | 14K | +0.04% |
| 2026-04-07 | 25.55 | 25.57 | 25.45 | 25.45 | 10K | -0.24% |
| 2026-04-06 | 25.54 | 25.55 | 25.50 | 25.51 | 9K | -0.04% |
| 2026-04-02 | 25.43 | 25.52 | 25.43 | 25.52 | 3K | +0.04% |
| 2026-04-01 | 25.39 | 25.52 | 25.39 | 25.51 | 10K | +0.67% |
| 2026-03-31 | 25.49 | 25.50 | 25.34 | 25.34 | 45K | -0.47% |
| 2026-03-30 | 25.45 | 25.52 | 25.41 | 25.46 | 9K | -0.04% |
| 2026-03-27 | 25.42 | 25.48 | 25.42 | 25.47 | 13K | +0.10% |
| 2026-03-26 | 25.55 | 25.55 | 25.42 | 25.45 | 12K | -0.06% |
See GAINI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GAINI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GAINI vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonGAINI — Frequently Asked Questions
Quick answers to the most common questions about buying GAINI stock.
How has GAINI stock performed recently?
GAINI returned +1.5% 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 +1.5% 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.