Gladstone Investment - 20 Year Stock Price History | GAIN

Historical daily share price chart and data for Gladstone Investment since 2005 adjusted for splits and dividends. The latest closing stock price for Gladstone Investment as of May 22, 2025 is 14.62.
  • The all-time high Gladstone Investment stock closing price was 14.85 on May 20, 2025.
  • The Gladstone Investment 52-week high stock price is 15.00, which is 2.6% above the current share price.
  • The Gladstone Investment 52-week low stock price is 11.42, which is 21.9% below the current share price.
  • The average Gladstone Investment stock price for the last 52 weeks is 13.59.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Gladstone Investment Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 13.3253 12.8621 14.8500 11.6378 14.6200 13.58%
2024 12.5082 12.2986 13.5725 11.2868 12.8718 5.33%
2023 10.3258 9.3565 12.4627 9.2481 12.2208 31.02%
2022 10.0520 11.2411 11.3221 8.3481 9.3276 -17.56%
2021 8.9583 6.2239 11.3140 6.2239 11.3140 82.14%
2020 6.0284 7.4160 7.8205 3.7292 6.2116 -16.56%
2019 6.5127 4.8633 8.5295 4.8581 7.4441 54.54%
2018 5.3755 5.3524 6.0593 4.4185 4.8168 -9.12%
2017 4.3387 3.7252 5.3809 3.6949 5.3002 44.63%
2016 3.1922 3.1196 3.8867 2.5567 3.6646 21.76%
2015 2.8387 2.5311 3.1235 2.5311 3.0097 20.78%
2014 2.5652 2.5849 2.7516 2.3609 2.4919 -3.84%
2013 2.2417 2.0949 2.5913 2.0891 2.5913 27.07%
2012 2.1027 1.9725 2.3062 1.9314 2.0393 4.10%
2011 1.9001 1.9566 2.0901 1.6721 1.9590 2.47%
2010 1.5134 1.1168 1.9638 1.0748 1.9117 81.31%
2009 0.9877 1.0411 1.1911 0.5035 1.0544 6.02%
2008 1.4141 1.7470 1.9461 0.6159 0.9945 -42.49%
2007 2.2864 2.5668 2.6326 1.7293 1.7293 -31.35%
2006 2.3136 2.1622 2.5190 2.1482 2.5190 19.42%
Sector Industry Market Cap Revenue
Finance Finance - SBIC & Commercial $0.540B $0.094B
Gladstone Investment Corporation is an investment company that seeks to make equity-type investments in small and mid-sized private businesses in the U.S.
Stock Name Country Market Cap PE Ratio
Ares Capital (ARCC) United States $14.946B 9.61
Blackstone Secured Lending Fund (BXSL) United States $7.105B 8.98
FS KKR Capital (FSK) United States $5.845B 7.45
Main Street Capital (MAIN) United States $4.930B 13.70
Golub Capital BDC (GBDC) United States $3.967B 8.61
Hercules Capital (HTGC) United States $3.040B 8.84
Sixth Street Specialty Lending (TSLX) United States $2.120B 9.64
Morgan Stanley Direct Lending Fund (MSDL) United States $1.704B 8.14
Goldman Sachs BDC (GSBD) United States $1.289B 5.41
New Mountain Finance (NMFC) United States $1.143B 7.91
Kayne Anderson BDC (KBDC) United States $1.133B 8.37
Bain Capital Specialty Finance (BCSF) United States $0.998B 7.47
BARINGS BDC, INC (BBDC) United States $0.951B 7.39
Trinity Capital (TRIN) United States $0.937B 6.87
Amalgamated Financial (AMAL) United States $0.928B 8.57
Nuveen Churchill Direct Lending (NCDL) United States $0.791B 7.02
Carlyle Secured Lending (CGBD) United States $0.704B 7.35
Fidus Investment (FDUS) United States $0.694B 8.84
BLACKROCK TCP CAPITAL CORP (TCPC) United States $0.647B 5.01
Gladstone Capital (GLAD) United States $0.584B 12.63
Crescent Capital BDC (CCAP) United States $0.573B 6.93
CION Investment (CION) United States $0.504B 6.21
Palmer Square Capital BDC (PSBD) United States $0.448B 7.60
PennantPark Investment (PNNT) United States $0.429B 7.82
Stellus Capital Investment (SCM) United States $0.378B 8.12
Saratoga Investment Corp (SAR) United States $0.375B 6.36
Runway Growth Finance (RWAY) United States $0.359B 6.05
Horizon Technology Finance (HRZN) United States $0.297B 6.03
TriplePoint Venture Growth BDC (TPVG) United States $0.272B 5.32
Chicago Atlantic BDC (LIEN) United States $0.238B 40.08
Medallion Financial (MFIN) United States $0.218B 5.86
WhiteHorse Finance (WHF) United States $0.208B 6.32
Oxford Square Capital (OXSQ) United States $0.169B 5.78
PhenixFIN (PFX) United States $0.101B 19.84
Advanced Medical Isotope (RDGL) United States $0.054B 0.00
Rand Capital (RAND) United States $0.048B 9.14
Logan Ridge Finance (LRFC) United States $0.047B 11.39
Investcorp Credit Management BDC (ICMB) United States $0.044B 8.63
SLR Investment (SLRC) United States $0.000B 9.34
OFS Capital (OFS) United States $0.000B 7.74