Gladstone Investment Corporation (GAIN) NASDAQ

16.01

+0.11(+0.69%)

Updated at June 02 04:00PM

Currency In USD

GAIN Historical Return

If you invested $1000 in Gladstone Investment Corporation (GAIN) 10 years ago, it would be worth $5,758.99 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,838.12, while $1000 invested 1 year ago would be worth $1,152.63. This corresponds to total returns of 475.9%, 83.81%, 15.26%, respectively, with annualized returns of 19.12%, 12.94%, 15.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GAIN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	15.75	15.9	15.9	16.05	15.52	254,190
May 29, 2026	15.85	15.8	15.8	16.05	15.76	241,636
May 28, 2026	15.96	15.82	15.82	16.2	15.8	424,802
May 27, 2026	15.79	15.96	15.96	16.03	15.79	216,416
May 26, 2026	15.95	15.85	15.85	16.14	15.74	248,208
May 22, 2026	16.43	15.9	15.9	16.52	15.88	244,862
May 21, 2026	16.22	16.44	16.44	16.55	16.1	206,962
May 20, 2026	16.14	16.21	16.21	16.37	15.99	324,114
May 19, 2026	16.24	16.19	16.19	16.46	16.01	338,758
May 18, 2026	16.4	16.33	16.33	16.5	16.12	276,769
May 15, 2026	16.59	16.41	16.41	16.61	16.22	278,126
May 14, 2026	16.04	16.58	16.58	17	16.02	704,893
May 13, 2026	17	15.74	15.74	17.09	14.62	2.33M
May 12, 2026	16.5	16.92	16.92	16.97	16.46	495,529
May 11, 2026	16.68	16.49	16.49	16.69	16.49	290,349
May 08, 2026	16.64	16.66	16.66	16.69	16.34	198,427
May 07, 2026	16.73	16.51	16.51	16.73	16.16	272,913
May 06, 2026	17.05	16.71	16.71	17.14	16.61	468,261
May 05, 2026	16.82	17	17	17.04	16.54	273,559
May 04, 2026	16.73	16.83	16.83	16.88	16.59	314,446
May 01, 2026	16.6	16.82	16.82	16.88	16.51	367,397
April 30, 2026	16.3	16.61	16.61	16.7	16.3	276,361
April 29, 2026	16.22	16.32	16.32	16.33	16.13	335,446
April 28, 2026	16.33	16.22	16.22	16.5	15.78	379,877
April 27, 2026	16.25	16.43	16.43	16.94	16.25	568,280
April 24, 2026	16.15	16.28	16.28	16.35	15.99	329,894
April 23, 2026	16.35	16.25	16.25	16.39	16.16	382,472
April 22, 2026	16.02	16.39	16.39	16.53	15.95	622,711
April 21, 2026	15.88	15.95	15.95	16.06	15.79	333,609
April 20, 2026	15.74	15.89	15.89	15.99	15.74	388,631
April 17, 2026	15.52	15.94	15.94	16	15.47	607,214
April 16, 2026	15.35	15.5	15.5	15.56	15.27	376,826
April 15, 2026	15.19	15.36	15.36	15.43	15.12	423,540
April 14, 2026	15	15.14	15.14	15.2	15	284,469
April 13, 2026	14.6	15.01	15.01	15.04	14.6	272,255
April 10, 2026	14.55	14.67	14.67	14.71	14.46	157,073
April 09, 2026	14.75	14.53	14.53	14.81	14.53	185,100
April 08, 2026	14.9	14.73	14.73	14.95	14.66	299,710
April 07, 2026	14.6	14.66	14.66	14.75	14.54	268,100
April 06, 2026	14.34	14.64	14.64	14.67	14.34	224,756
April 02, 2026	14.16	14.38	14.38	14.44	14.14	239,023
April 01, 2026	14.22	14.34	14.34	14.37	13.99	243,052
March 31, 2026	14.26	14.2	14.2	14.33	14.05	259,214
March 30, 2026	13.84	14.15	14.15	14.19	13.84	371,482
March 27, 2026	14.17	13.81	13.81	14.25	13.81	479,573
March 26, 2026	14.33	14.23	14.23	14.52	14.19	343,280
March 25, 2026	14.13	14.34	14.34	14.37	14.09	315,713
March 24, 2026	14.11	14.06	14.06	14.3	14.06	383,904
March 23, 2026	13.89	14.25	14.25	14.33	13.75	525,674
March 20, 2026	14.46	14.05	13.97	14.5	14.04	780,574
March 19, 2026	14.35	14.42	14.34	14.47	14.26	422,247
March 18, 2026	14.27	14.46	14.38	14.54	14.26	450,863
March 17, 2026	14.04	14.35	14.27	14.38	14.04	554,320
March 16, 2026	14.05	13.97	13.89	14.1	13.87	474,456
March 13, 2026	14.2	14.02	13.94	14.45	13.98	750,107
March 12, 2026	13.57	14.05	13.97	14.28	13.38	1.54M
March 11, 2026	13.59	13.65	13.57	13.72	13.54	210,254
March 10, 2026	13.46	13.6	13.52	13.66	13.36	274,959
March 09, 2026	13.42	13.48	13.4	13.51	13.11	250,046
March 06, 2026	13.65	13.5	13.42	13.65	13.46	277,225