Gladstone Investment Corporation
GAININASDAQFinancial Services● Active
$25.54
+$0.09(+0.35%)
Market Cap$940336343
P/E Ratio—
52W High$25.87
52W Low$25.06
Gladstone Investment Corporation（GAINI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gaini · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.87
Jan 13, 2026
-1.3% from here
5-Year Low5Y
$7.15
Feb 18, 2026
+257.1% from low
IPO Priceadj.
$25.25
Dec 18, 2024
+1.1% since IPO
1 Year Ago
$25.29
Jun 9, 2025
+0.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GAINI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.58 | $25.65 | $25.42 | $25.52 | $25.52 | 14K | -0.23% |
| Jun 5, 2026 | $25.60 | $25.60 | $25.45 | $25.45 | $25.45 | 8K | -0.59% |
| Jun 4, 2026 | $25.63 | $25.63 | $25.51 | $25.51 | $25.51 | 1K | -0.47% |
| Jun 3, 2026 | $25.44 | $25.59 | $25.40 | $25.58 | $25.58 | 8K | +0.55% |
| Jun 2, 2026 | $25.49 | $25.54 | $25.40 | $25.54 | $25.54 | 7K | +0.20% |
| Jun 1, 2026 | $25.45 | $25.50 | $25.41 | $25.50 | $25.50 | 5K | +0.20% |
| May 29, 2026 | $25.64 | $25.65 | $25.45 | $25.45 | $25.45 | 15K | -0.74% |
| May 28, 2026 | $25.51 | $25.65 | $25.50 | $25.60 | $25.60 | 16K | +0.35% |
| May 27, 2026 | $25.61 | $25.61 | $25.58 | $25.58 | $25.58 | 1K | -0.12% |
| May 26, 2026 | $25.65 | $25.66 | $25.50 | $25.62 | $25.62 | 7K | -0.12% |
| May 22, 2026 | $25.55 | $25.65 | $25.55 | $25.65 | $25.65 | 10K | +0.39% |
| May 21, 2026 | $25.50 | $25.56 | $25.50 | $25.55 | $25.55 | 4K | +0.20% |
| May 20, 2026 | $25.52 | $25.55 | $25.50 | $25.51 | $25.51 | 8K | -0.04% |
| May 19, 2026 | $25.55 | $25.55 | $25.42 | $25.55 | $25.55 | 6K | +0.00% |
| May 18, 2026 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0K | +0.00% |
| May 15, 2026 | $25.43 | $25.45 | $25.43 | $25.45 | $25.45 | 1K | +0.08% |
| May 14, 2026 | $25.55 | $25.55 | $25.42 | $25.55 | $25.55 | 11K | +0.00% |
| May 13, 2026 | $25.60 | $25.60 | $25.38 | $25.50 | $25.50 | 7K | -0.39% |
| May 12, 2026 | $25.50 | $25.60 | $25.50 | $25.58 | $25.58 | 5K | +0.31% |
| May 11, 2026 | $25.50 | $25.65 | $25.50 | $25.56 | $25.56 | 7K | +0.24% |
Showing 1–20 of 367 records
Annual Stock Price Performance · GAINI
Jan 1 → Dec 31 · 3 years2026-0.5%$25.65 → $25.52
-0.5%
2025+1.1%$25.37 → $25.64
+1.1%
2024+1.0%$25.12 → $25.37
+1.0%
Best Year2025 · +1.1%
Worst Year2026 · -0.5%
Positive Years2 / 3
Avg Annual Return+0.5%
3Y Total Return+1.6%
3Y CAGR~+0.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in GAINI?
If you invested $1,000 in GAINI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,011
Total Return+1.1%
CAGR~+0.6% / yr
Profit+$11
Based on Dec 18, 2024 · $25.25Split & 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（GAINI）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 $25.53。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
GAINI 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。
GAINI 历史股价FMP 日线复权 OHLCV