Gladstone Investment Corp. (GAIN) NASDAQ

Currency In USD

AD

GAIN Historical Return

If you invested $1000 in Gladstone Investment Corporation (GAIN) 10 years ago, it would be worth $4,531.86 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,832.03, while $1000 invested 1 year ago would be worth $1,215.45. This corresponds to total returns of 353.19%, 83.2%, 21.55%, respectively, with annualized returns of 16.3%, 12.87%, 21.55%.

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

AD

GAIN Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 202616.4516.3616.3616.4916.28105,178
August 20, 202616.2816.3516.3516.3916.2130,697
August 19, 202616.2216.2716.2716.5316.2177,140
August 18, 202616.2616.1816.1816.4316.16206,999
August 17, 202616.3416.3416.3416.3816.15345,904
August 14, 202616.616.3116.3116.716.23218,151
August 13, 202616.4316.5316.5316.6516.38180,921
August 12, 202616.4616.4216.4216.6516.36152,688
August 11, 202616.2916.4616.4616.6516.280
August 10, 202616.6216.3516.3516.6916.22183,712
August 07, 202616.6116.5916.5916.8616.1544,777
August 06, 202616.4516.8616.8617.0216.45285,078
August 05, 202616.8316.4516.4516.8916.4182,221
August 04, 202616.6616.8516.8516.8816.61199,065
August 03, 202616.1416.6216.6216.8416.11312,327
July 31, 202616.3116.1516.1516.415.98193,608
July 30, 202616.2416.2216.2216.3916150,196
July 29, 202616.4616.1316.1316.5416.12149,408
July 28, 202616.2816.4616.4616.4616.2178,866
July 27, 20261616.2816.2816.3216172,815
July 23, 202616.2616.0216.0216.2615.98157,028
July 22, 202616.5116.316.316.5616.27168,702
July 21, 202616.4616.5416.5416.716.36168,480
July 20, 202616.5816.4116.4116.6416.17179,595
July 17, 202616.816.5416.5416.9216.49145,714
July 16, 202616.5816.8416.8416.8816.38171,549
July 15, 202616.6816.5716.5716.7716.57179,060
July 14, 202616.4416.5216.5216.5716.36171,920
July 13, 202616.4116.4416.4416.6816.35263,922
July 10, 202616.4316.4616.4616.7416.42227,914
July 09, 202616.3516.3516.3516.4516.11310,167
July 08, 202616.2516.3616.3616.3915.87478,502
July 07, 202615.6915.6415.6415.8315.57126,759
July 06, 202615.615.615.615.7615.52165,787
July 02, 202615.7515.5615.5615.8315.47121,192
July 01, 202615.3615.6715.6715.7515.36156,707
June 30, 202615.3815.4615.4615.5915.36171,218
June 29, 202615.2515.3815.3815.3915.2210,177
June 26, 202614.9115.1615.1615.214.91187,395
June 25, 202614.7514.914.914.9314.73172,539
June 24, 202614.8814.7314.7314.9214.66179,325
June 23, 202614.5214.8814.8814.9414.51216,662
June 22, 202614.7814.7614.7614.9314.7208,757
June 18, 202614.9914.7814.7814.9914.66528,445
June 17, 202615.1614.8614.8615.3114.82249,443
June 16, 202615.3515.1915.1915.415.15189,418
June 15, 202615.4515.3215.3215.615.28234,299
June 12, 202615.3215.3715.3715.6215.21191,510
June 11, 202615.415.3215.3215.515.3197,819
June 10, 202615.3715.3815.3815.5515.3174,701
June 09, 202615.1815.3215.3215.3915.18230,515
June 08, 202615.3515.1815.1815.5315.03364,686
June 05, 202615.8115.3515.3515.8815.190
June 04, 202615.5615.8115.8115.9115.56244,709
June 03, 202615.9515.5615.5615.9515.52169,536
June 02, 202615.8116.0116.0116.0615.81170,112
June 01, 202615.7515.915.916.0515.52254,190
May 29, 202615.8515.815.816.0515.76241,636
May 28, 202615.9615.8215.8216.215.8424,802
May 27, 202615.7915.9615.9616.0315.79216,416
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved