Gladstone Investment - 19 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 November 21, 2024 is 13.50.
  • The all-time high Gladstone Investment stock closing price was 14.06 on October 18, 2024.
  • The Gladstone Investment 52-week high stock price is 14.96, which is 10.8% above the current share price.
  • The Gladstone Investment 52-week low stock price is 12.46, which is 7.7% below the current share price.
  • The average Gladstone Investment stock price for the last 52 weeks is 13.92.
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
2024 12.8878 12.7256 14.0556 11.6737 13.5000 6.76%
2023 10.6927 9.6877 12.8954 9.5755 12.6451 30.93%
2022 10.4016 11.6257 11.7142 8.6407 9.6578 -17.46%
2021 9.2650 6.4371 11.7011 6.4371 11.7011 82.14%
2020 6.2321 7.6713 8.0898 3.8558 6.4243 -16.57%
2019 6.7346 5.0268 8.8225 5.0214 7.7004 54.67%
2018 5.5557 5.5313 6.2626 4.5662 4.9787 -9.10%
2017 4.4842 3.8497 5.5607 3.8184 5.4773 44.63%
2016 3.2990 3.2240 4.0166 2.6431 3.7871 21.76%
2015 2.9339 2.6161 3.2281 2.6161 3.1104 20.76%
2014 2.6522 2.6729 2.8453 2.4409 2.5757 -3.88%
2013 2.3187 2.1671 2.6796 2.1610 2.6796 27.03%
2012 2.1747 2.0398 2.3856 1.9975 2.1095 4.13%
2011 1.9646 2.0224 2.1608 1.7289 2.0258 2.53%
2010 1.5644 1.1547 2.0299 1.1111 1.9759 81.24%
2009 1.0210 1.0713 1.2322 0.5202 1.0902 6.53%
2008 1.4558 1.7990 2.0044 0.6338 1.0234 -42.53%
2007 2.3541 2.6428 2.7106 1.7809 1.7809 -31.34%
2006 2.3822 2.2264 2.5937 2.2120 2.5937 19.41%
Sector Industry Market Cap Revenue
Finance Finance - SBIC & Commercial $0.495B $0.087B
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 $14.072B 9.04
Blackstone Secured Lending Fund (BXSL) United States $6.784B 8.63
FS KKR Capital (FSK) United States $6.033B 7.25
Main Street Capital (MAIN) United States $4.689B 12.88
Hercules Capital (HTGC) United States $3.010B 8.91
Golub Capital BDC (GBDC) United States $2.598B 7.73
Morgan Stanley Direct Lending Fund (MSDL) United States $1.831B 7.97
Goldman Sachs BDC (GSBD) United States $1.496B 5.69
New Mountain Finance (NMFC) United States $1.244B 7.90
Kayne Anderson BDC (KBDC) United States $1.161B 0.00
Amalgamated Financial (AMAL) United States $1.105B 10.88
Bain Capital Specialty Finance (BCSF) United States $1.074B 7.89
BARINGS BDC, INC (BBDC) United States $1.057B 7.82
Nuveen Churchill Direct Lending (NCDL) United States $0.924B 7.15
SLR Investment (SLRC) United States $0.890B 9.17
Carlyle Secured Lending (CGBD) United States $0.849B 7.94
Trinity Capital (TRIN) United States $0.840B 6.82
BLACKROCK TCP CAPITAL CORP (TCPC) United States $0.769B 5.38
Crescent Capital BDC (CCAP) United States $0.706B 7.72
Fidus Investment (FDUS) United States $0.704B 8.58
CION Investment (CION) United States $0.615B 6.31
Gladstone Capital (GLAD) United States $0.592B 14.25
Palmer Square Capital BDC (PSBD) United States $0.508B 7.56
PennantPark Investment (PNNT) United States $0.453B 7.38
Runway Growth Finance (RWAY) United States $0.386B 6.10
Stellus Capital Investment (SCM) United States $0.373B 7.50
Saratoga Investment Corp (SAR) United States $0.354B 5.93
Horizon Technology Finance (HRZN) United States $0.351B 6.11
TriplePoint Venture Growth BDC (TPVG) United States $0.322B 5.15
WhiteHorse Finance (WHF) United States $0.244B 6.10
Medallion Financial (MFIN) United States $0.221B 5.66
Oxford Square Capital (OXSQ) United States $0.179B 5.62
OFS Capital (OFS) United States $0.108B 6.18
PhenixFIN (PFX) United States $0.094B 15.55
Chicago Atlantic BDC (LIEN) United States $0.080B 16.55
Logan Ridge Finance (LRFC) United States $0.068B 20.81
Investcorp Credit Management BDC (ICMB) United States $0.046B 6.06
Rand Capital (RAND) United States $0.000B 9.82