Skip to main content
GAIN logo

Gladstone Investment Corporation

GAINNASDAQFinancialsAsset Management

$15.32Today:- (-)1Y +11.10%

As of Oct 15, 2026 close

Market cap
$610.07M
P/E (TTM)
3.69
Forward P/E
1.83
Dividend yield
6.27%
52-week range
$13.11$17.14
Volume (live)
-
Avg. volume (3M)
155.24K

Gladstone Investment (GAIN) Historical Stock Prices

Analyze Gladstone Investment (GAIN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gladstone Investment (GAIN) Interactive Price Chart

Interactive historical price chart showing Gladstone Investment stock price movements and trends across multiple time periods.

Loading chart...

GAIN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GAIN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202615.2115.4815.2115.3215.32142.46K
Oct 14, 202615.3215.3215.1015.1415.14149.84K
Oct 13, 202615.3615.4515.2415.3215.32186.35K
Oct 12, 202615.2215.4115.2115.3515.35100.89K
Oct 9, 202615.4015.4415.2215.2515.25102.91K
Oct 8, 202615.2115.4515.1715.3815.38170.84K
Oct 7, 202615.3615.3615.1015.2915.29140.66K
Oct 6, 202615.5215.5815.3815.4015.40132.54K
Oct 5, 202615.7115.8915.5215.5415.5498.38K
Oct 2, 202615.9215.9915.5815.6615.66100.13K
Oct 1, 202615.5115.7615.5115.7415.74114.23K
Sep 30, 202615.8715.9115.5515.6015.60192.99K
Sep 29, 202615.8015.9915.7215.8315.83149.84K
Sep 28, 202615.7515.8515.6215.7115.71122.19K
Sep 25, 202615.6715.8115.5115.8115.81190.47K
Sep 24, 202615.6815.7215.5515.6515.65132.60K
Sep 23, 202615.8115.8215.5415.6415.64160.81K
Sep 22, 202615.8115.8715.7015.8015.80106.61K
Sep 21, 202615.7915.9315.7115.8415.84115.02K
Sep 18, 202616.1916.1915.8115.8615.78161.80K
Sep 17, 202616.0016.3016.0016.1216.04166.68K
Sep 16, 202615.9916.0315.7015.9015.82218.93K
Sep 15, 202615.9416.0615.8115.9415.86154.31K
Sep 14, 202615.9416.1215.8216.0115.93176.76K
Sep 11, 202616.1016.2015.8715.9015.82225.67K
Sep 10, 202616.1316.2316.0316.0515.97165.72K
Sep 9, 202616.2016.2716.0716.1216.04252.91K
Sep 8, 202616.4216.5016.2016.2416.16276.62K
Sep 4, 202616.3816.5416.2916.4016.32138.92K
Sep 3, 202616.4616.5316.2316.3816.30108.97K
Sep 2, 202616.4216.4816.3216.4016.32111.33K
Sep 1, 202616.5516.6416.3516.3716.29140.97K
Aug 31, 202616.3916.7016.3816.5616.48224.89K
Aug 28, 202616.4616.6016.4116.4316.35105.91K
Aug 27, 202616.3916.5216.3416.4016.32124.27K
Aug 26, 202616.4516.5916.3616.3916.3195.67K
Aug 25, 202616.5616.6116.4116.4916.41254.06K
Aug 24, 202616.3316.5216.3316.5116.43144.34K
Aug 21, 202616.4516.4916.2816.3616.28105.25K
Aug 20, 202616.2816.3916.2016.3516.27130.71K
Aug 19, 202616.2216.5316.2016.2716.19177.15K
Aug 18, 202616.2616.4316.1616.1816.10207.01K
Aug 17, 202616.3416.3816.1516.3416.18346.12K
Aug 14, 202616.6016.7016.2316.3116.15218.17K
Aug 13, 202616.4316.6516.3816.5316.37180.94K
Aug 12, 202616.4616.6516.3616.4216.26152.69K
Aug 11, 202616.2916.6516.2816.4616.30155.33K
Aug 10, 202616.6216.6916.2216.3516.19183.83K
Aug 7, 202616.6116.8616.1016.5916.43547.70K
Aug 6, 202616.4517.0216.4516.8616.69285.09K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.