Gladstone Investment Corporation (GAIN) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +2.8%
- 3M
- +6.6%
- YTD
- +11.9%
- 1Y
- +9.9%
- 3Y
- +6.1%
- 5Y
- +1.1%
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
- -1.8%
GAIN Stock Price Trajectory (2005–2026)
As of July 7, 2026, Gladstone Investment Corporation (GAIN) trades at $15.60, representing a +9.9% return over the past year. The stock has delivered a +59.2% total return over five years (+1.1% 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 -9.0%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HTGC (-13.0% 1Y), ARCC (-16.9% 1Y), and GBDC (-12.7% 1Y), GAIN has outperformed the peer group average. Compare GAIN vs HTGC →
GAIN Historical Price Data · from 2005
Rows 1–50 of 5,291| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 15.61 | 15.72 | 15.52 | 15.60 | 163K | +0.26% |
| 2026-07-02 | 15.82 | 15.82 | 15.47 | 15.56 | 115K | -0.70% |
| 2026-07-01 | 15.36 | 15.74 | 15.36 | 15.67 | 156K | +1.36% |
| 2026-06-30 | 15.38 | 15.59 | 15.36 | 15.46 | 170K | +0.52% |
| 2026-06-29 | 15.24 | 15.39 | 15.24 | 15.38 | 190K | +1.45% |
| 2026-06-26 | 14.91 | 15.20 | 14.91 | 15.16 | 0 | +1.74% |
| 2026-06-25 | 14.75 | 14.93 | 14.73 | 14.90 | 171K | +1.15% |
| 2026-06-24 | 14.88 | 14.89 | 14.66 | 14.73 | 163K | -1.01% |
| 2026-06-23 | 14.61 | 14.94 | 14.51 | 14.88 | 197K | +0.81% |
| 2026-06-22 | 14.79 | 14.92 | 14.70 | 14.76 | 205K | -0.14% |
| 2026-06-18 | 14.99 | 14.99 | 14.66 | 14.78 | 524K | -0.54% |
| 2026-06-17 | 15.17 | 15.31 | 14.82 | 14.86 | 247K | -2.17% |
| 2026-06-16 | 15.27 | 15.40 | 15.14 | 15.19 | 187K | -0.85% |
| 2026-06-15 | 15.45 | 15.60 | 15.28 | 15.32 | 62K | -0.33% |
| 2026-06-12 | 15.32 | 15.62 | 15.21 | 15.37 | 191K | +0.33% |
| 2026-06-11 | 15.40 | 15.50 | 15.31 | 15.32 | 188K | -0.39% |
| 2026-06-10 | 15.48 | 15.55 | 15.30 | 15.38 | 170K | +0.39% |
| 2026-06-09 | 15.29 | 15.39 | 15.18 | 15.32 | 210K | +0.92% |
| 2026-06-08 | 15.35 | 15.53 | 15.03 | 15.18 | 364K | -1.11% |
| 2026-06-05 | 15.83 | 15.83 | 15.20 | 15.35 | 232K | -2.91% |
| 2026-06-04 | 15.56 | 15.91 | 15.56 | 15.81 | 243K | +1.61% |
| 2026-06-03 | 15.95 | 15.95 | 15.52 | 15.56 | 170K | -2.81% |
| 2026-06-02 | 15.81 | 16.06 | 15.81 | 16.01 | 160K | +0.69% |
| 2026-06-01 | 15.75 | 16.02 | 15.52 | 15.90 | 253K | +0.63% |
| 2026-05-29 | 15.93 | 16.05 | 15.76 | 15.80 | 241K | -0.13% |
| 2026-05-28 | 15.96 | 16.20 | 15.80 | 15.82 | 423K | -0.88% |
| 2026-05-27 | 15.79 | 16.03 | 15.79 | 15.96 | 199K | +0.69% |
| 2026-05-26 | 15.96 | 16.14 | 15.74 | 15.85 | 246K | -0.31% |
| 2026-05-22 | 16.43 | 16.52 | 15.88 | 15.90 | 244K | -3.28% |
| 2026-05-21 | 16.22 | 16.55 | 16.10 | 16.44 | 207K | +1.42% |
| 2026-05-20 | 16.14 | 16.37 | 15.99 | 16.21 | 323K | +0.12% |
| 2026-05-19 | 16.24 | 16.46 | 16.01 | 16.19 | 338K | -0.86% |
| 2026-05-18 | 16.40 | 16.50 | 16.12 | 16.33 | 274K | -0.49% |
| 2026-05-15 | 16.59 | 16.61 | 16.22 | 16.41 | 273K | -1.03% |
| 2026-05-14 | 16.04 | 16.99 | 16.04 | 16.58 | 705K | +5.34% |
| 2026-05-13 | 17.00 | 17.03 | 14.62 | 15.74 | 2.33M | -6.97% |
| 2026-05-12 | 16.50 | 16.97 | 16.46 | 16.92 | 452K | +2.61% |
| 2026-05-11 | 16.63 | 16.68 | 16.49 | 16.49 | 273K | -1.02% |
| 2026-05-08 | 16.64 | 16.69 | 16.34 | 16.66 | 192K | +0.91% |
| 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% |
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.
GAIN — Frequently Asked Questions
Quick answers to the most common questions about buying GAIN stock.
How has GAIN stock performed recently?
GAIN returned +9.9% over the past year, beating its 5-year annualized CAGR of +1.1%. 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 +9.9% 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.