Gladstone Investment Corporation (GAINI) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +0.2%
- 3M
- -0.7%
- YTD
- -1.0%
- 1Y
- -0.8%
- 3Y
- +0.3%
- 5Y
- +0.2%
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
- -1.1%
GAINI Stock Price Trajectory (2024–2026)
As of October 3, 2026, Gladstone Investment Corporation (GAINI) trades at $25.47, representing a -0.8% return over the past year. The stock has delivered a +13.5% total return over five years (+0.2% 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 -1.5%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers GAIN (+12.1% 1Y), TPVG (-15.2% 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 448| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 25.42 | 25.50 | 25.36 | 25.47 | 19K | +0.18% |
| 2026-10-01 | 25.45 | 25.45 | 25.41 | 25.43 | 10K | -0.10% |
| 2026-09-30 | 25.46 | 25.46 | 25.44 | 25.45 | 14K | +0.08% |
| 2026-09-29 | 25.42 | 25.45 | 25.35 | 25.43 | 9K | +0.15% |
| 2026-09-28 | 25.43 | 25.51 | 25.36 | 25.39 | 6K | -0.05% |
| 2026-09-25 | 25.43 | 25.45 | 25.36 | 25.41 | 6K | -0.06% |
| 2026-09-24 | 25.42 | 25.50 | 25.34 | 25.42 | 5K | +0.16% |
| 2026-09-23 | 25.39 | 25.55 | 25.37 | 25.38 | 9K | +0.08% |
| 2026-09-22 | 25.46 | 25.47 | 25.36 | 25.36 | 9K | -0.28% |
| 2026-09-21 | 25.56 | 25.56 | 25.36 | 25.43 | 8K | -0.16% |
| 2026-09-18 | 25.46 | 25.47 | 25.40 | 25.47 | 2K | +0.16% |
| 2026-09-17 | 25.54 | 25.58 | 25.43 | 25.43 | 6K | +0.08% |
| 2026-09-16 | 25.40 | 25.45 | 25.35 | 25.41 | 5K | +0.14% |
| 2026-09-15 | 25.40 | 25.40 | 25.38 | 25.38 | 769 | -0.02% |
| 2026-09-14 | 25.35 | 25.46 | 25.31 | 25.38 | 12K | -0.16% |
| 2026-09-11 | 25.45 | 25.45 | 25.40 | 25.42 | 3K | +0.19% |
| 2026-09-10 | 25.37 | 25.44 | 25.37 | 25.37 | 6K | -0.11% |
| 2026-09-09 | 25.40 | 25.44 | 25.36 | 25.40 | 9K | +0.04% |
| 2026-09-08 | 25.44 | 25.44 | 25.37 | 25.39 | 8K | -0.12% |
| 2026-09-04 | 25.43 | 25.43 | 25.40 | 25.42 | 6K | +0.03% |
| 2026-09-03 | 25.45 | 25.45 | 25.41 | 25.41 | 14K | -0.06% |
| 2026-09-02 | 25.43 | 25.45 | 25.43 | 25.43 | 2K | -0.10% |
| 2026-09-01 | 25.50 | 25.50 | 25.42 | 25.45 | 5K | +0.06% |
| 2026-08-31 | 25.50 | 25.50 | 25.39 | 25.44 | 9K | -0.62% |
| 2026-08-28 | 25.50 | 25.61 | 25.50 | 25.60 | 2K | -0.04% |
| 2026-08-27 | 25.63 | 25.63 | 25.51 | 25.61 | 3K | -0.04% |
| 2026-08-26 | 25.47 | 25.62 | 25.47 | 25.62 | 6K | +0.22% |
| 2026-08-25 | 25.62 | 25.64 | 25.47 | 25.57 | 4K | +0.02% |
| 2026-08-24 | 25.56 | 25.56 | 25.50 | 25.56 | 4K | +0.24% |
| 2026-08-21 | 25.43 | 25.53 | 25.43 | 25.50 | 6K | +0.04% |
| 2026-08-20 | 25.55 | 25.55 | 25.48 | 25.49 | 5K | -0.23% |
| 2026-08-19 | 25.58 | 25.58 | 25.50 | 25.55 | 5K | +0.24% |
| 2026-08-18 | 25.45 | 25.55 | 25.45 | 25.49 | 4K | 0.00% |
| 2026-08-17 | 25.50 | 25.52 | 25.46 | 25.49 | 5K | -0.12% |
| 2026-08-14 | 25.50 | 25.52 | 25.40 | 25.52 | 3K | -0.12% |
| 2026-08-13 | 25.54 | 25.55 | 25.46 | 25.55 | 9K | +0.12% |
| 2026-08-12 | 25.55 | 25.55 | 25.33 | 25.52 | 3K | +0.08% |
| 2026-08-11 | 25.39 | 25.55 | 25.33 | 25.50 | 10K | +0.47% |
| 2026-08-10 | 25.45 | 25.45 | 25.38 | 25.38 | 2K | -0.08% |
| 2026-08-07 | 25.42 | 25.43 | 25.40 | 25.40 | 3K | -0.08% |
| 2026-08-06 | 25.46 | 25.46 | 25.39 | 25.42 | 4K | -0.16% |
| 2026-08-05 | 25.40 | 25.46 | 25.40 | 25.46 | 3K | +0.24% |
| 2026-08-04 | 25.44 | 25.44 | 25.40 | 25.40 | 3K | +0.16% |
| 2026-08-03 | 25.35 | 25.36 | 25.30 | 25.36 | 2K | -0.35% |
| 2026-07-31 | 25.25 | 25.45 | 25.25 | 25.45 | 12K | +0.35% |
| 2026-07-30 | 25.29 | 25.36 | 25.29 | 25.36 | 4K | +0.40% |
| 2026-07-29 | 25.25 | 25.31 | 25.25 | 25.26 | 5K | -0.08% |
| 2026-07-28 | 25.31 | 25.36 | 25.25 | 25.28 | 8K | 0.00% |
| 2026-07-27 | 25.31 | 25.31 | 25.28 | 25.28 | 2K | -0.02% |
| 2026-07-24 | 25.27 | 25.32 | 25.27 | 25.29 | 4K | +0.18% |
GAINI 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.
GAINI — Frequently Asked Questions
Quick answers to the most common questions about buying GAINI stock.
How has GAINI stock performed recently?
GAINI declined -0.8% over the past year, below its 5-year annualized CAGR of +0.2%. The stock trades above its 200-day moving average, reflecting the downtrend.
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 -0.8% places the stock further from 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.