Gladstone Investment Corporation
GAINNASDAQFinancial Services● Active
$15.23
$-0.12(-0.78%)
Market Cap$607624472
P/E Ratio—
52W High$17.14
52W Low$13.11
Gladstone Investment Corporation（GAIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gain · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.15
Dec 30, 2021
-11.2% from here
5-Year Low5Y
$11.40
Oct 13, 2022
+33.6% from low
IPO Priceadj.
$15.04
Jun 23, 2005
+1.2% since IPO
1 Year Ago
$13.98
Jun 9, 2025
+8.9% in 1Y
5 Years Ago
$14.71
Jun 8, 2021
+3.5% in 5Y
10 Years Ago
$7.09
Jun 8, 2016
+114.7% in 10Y
Historical Price Data · GAIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.35 | $15.53 | $15.03 | $15.22 | $15.22 | 274K | -0.82% |
| Jun 5, 2026 | $15.81 | $15.88 | $15.19 | $15.35 | $15.35 | 246K | -2.91% |
| Jun 4, 2026 | $15.56 | $15.91 | $15.56 | $15.81 | $15.81 | 245K | +1.61% |
| Jun 3, 2026 | $15.95 | $15.95 | $15.52 | $15.56 | $15.56 | 170K | -2.45% |
| Jun 2, 2026 | $15.81 | $16.06 | $15.81 | $16.01 | $16.01 | 170K | +1.27% |
| Jun 1, 2026 | $15.75 | $16.05 | $15.52 | $15.90 | $15.90 | 254K | +0.95% |
| May 29, 2026 | $15.85 | $16.05 | $15.76 | $15.80 | $15.80 | 242K | -0.32% |
| May 28, 2026 | $15.96 | $16.20 | $15.80 | $15.82 | $15.82 | 425K | -0.88% |
| May 27, 2026 | $15.79 | $16.03 | $15.79 | $15.96 | $15.96 | 216K | +1.08% |
| May 26, 2026 | $15.95 | $16.14 | $15.74 | $15.85 | $15.85 | 248K | -0.63% |
| May 22, 2026 | $16.44 | $16.52 | $15.88 | $15.90 | $15.90 | 245K | -3.28% |
| May 21, 2026 | $16.22 | $16.55 | $16.10 | $16.44 | $16.44 | 207K | +1.36% |
| May 20, 2026 | $16.14 | $16.37 | $15.99 | $16.21 | $16.21 | 324K | +0.43% |
| May 19, 2026 | $16.24 | $16.46 | $16.01 | $16.19 | $16.19 | 339K | -0.31% |
| May 18, 2026 | $16.40 | $16.50 | $16.12 | $16.33 | $16.33 | 279K | -0.43% |
| May 15, 2026 | $16.59 | $16.61 | $16.22 | $16.41 | $16.41 | 279K | -1.08% |
| May 14, 2026 | $16.04 | $17.00 | $16.02 | $16.58 | $16.58 | 705K | +3.37% |
| May 13, 2026 | $17.00 | $17.09 | $14.62 | $15.74 | $15.74 | 2.3M | -7.41% |
| May 12, 2026 | $16.50 | $16.97 | $16.46 | $16.92 | $16.92 | 497K | +2.55% |
| May 11, 2026 | $16.68 | $16.69 | $16.49 | $16.49 | $16.49 | 290K | -1.14% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GAIN
Jan 1 → Dec 31 · 6 years2026+8.9%$13.98 → $15.22
+8.9%
2025+5.5%$13.24 → $13.97
+5.5%
2024-6.7%$14.20 → $13.25
-6.7%
2023+8.0%$13.10 → $14.15
+8.0%
2022-24.1%$17.02 → $12.91
-24.1%
2021+15.8%$14.75 → $17.08
+15.8%
Best Year2021 · +15.8%
Worst Year2022 · -24.1%
Positive Years4 / 6
Avg Annual Return+1.2%
6Y Total Return+3.2%
6Y CAGR~+0.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in GAIN?
If you invested $1,000 in GAIN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,147
Total Return+114.7%
CAGR~+7.9% / yr
Profit+$1,147
Based on Jun 8, 2016 · $7.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gladstone Investment Corporation（GAIN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GAIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GAIN 历史股价FMP 日线复权 OHLCV