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 01, 2025 is 13.62.
- The all-time high Gladstone Investment stock closing price was 13.97 on April 25, 2025.
- The Gladstone Investment 52-week high stock price is 14.85, which is 9% above the current share price.
- The Gladstone Investment 52-week low stock price is 11.42, which is 16.2% below the current share price.
- The average Gladstone Investment stock price for the last 52 weeks is 13.59.
| Gladstone Investment Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 13.2419 | 12.9314 | 13.9700 | 11.7005 | 13.6200 | 5.25% |
| 2024 | 12.5756 | 12.3648 | 13.6456 | 11.3476 | 12.9412 | 5.33% |
| 2023 | 10.3815 | 9.4069 | 12.5298 | 9.2979 | 12.2867 | 31.02% |
| 2022 | 10.1062 | 11.3017 | 11.3831 | 8.3930 | 9.3778 | -17.56% |
| 2021 | 9.0065 | 6.2575 | 11.3749 | 6.2575 | 11.3749 | 82.14% |
| 2020 | 6.0609 | 7.4560 | 7.8627 | 3.7493 | 6.2451 | -16.56% |
| 2019 | 6.5478 | 4.8895 | 8.5755 | 4.8843 | 7.4842 | 54.55% |
| 2018 | 5.4045 | 5.3812 | 6.0920 | 4.4423 | 4.8427 | -9.12% |
| 2017 | 4.3621 | 3.7453 | 5.4099 | 3.7148 | 5.3287 | 44.63% |
| 2016 | 3.2094 | 3.1364 | 3.9077 | 2.5705 | 3.6843 | 21.76% |
| 2015 | 2.8540 | 2.5447 | 3.1403 | 2.5447 | 3.0259 | 20.78% |
| 2014 | 2.5790 | 2.5988 | 2.7664 | 2.3736 | 2.5053 | -3.84% |
| 2013 | 2.2538 | 2.1062 | 2.6053 | 2.1003 | 2.6053 | 27.08% |
| 2012 | 2.1140 | 1.9831 | 2.3187 | 1.9418 | 2.0502 | 4.09% |
| 2011 | 1.9103 | 1.9672 | 2.1014 | 1.6811 | 1.9696 | 2.48% |
| 2010 | 1.5216 | 1.1228 | 1.9744 | 1.0806 | 1.9220 | 81.30% |
| 2009 | 0.9930 | 1.0467 | 1.1975 | 0.5062 | 1.0601 | 6.02% |
| 2008 | 1.4217 | 1.7564 | 1.9565 | 0.6192 | 0.9999 | -42.49% |
| 2007 | 2.2987 | 2.5806 | 2.6468 | 1.7387 | 1.7387 | -31.35% |
| 2006 | 2.3261 | 2.1738 | 2.5326 | 2.1598 | 2.5326 | 19.42% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Finance - SBIC & Commercial | $0.507B | $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 | $14.248B | 9.22 |
| Blackstone Secured Lending Fund (BXSL) | United States | $6.675B | 8.35 |
| FS KKR Capital (FSK) | United States | $5.571B | 6.91 |
| Main Street Capital (MAIN) | United States | $4.743B | 13.13 |
| Golub Capital BDC (GBDC) | United States | $3.802B | 7.74 |
| Hercules Capital (HTGC) | United States | $3.140B | 8.91 |
| Sixth Street Specialty Lending (TSLX) | United States | $1.951B | 8.87 |
| Morgan Stanley Direct Lending Fund (MSDL) | United States | $1.713B | 7.82 |
| Goldman Sachs BDC (GSBD) | United States | $1.245B | 4.91 |
| Kayne Anderson BDC (KBDC) | United States | $1.131B | 0.00 |
| New Mountain Finance (NMFC) | United States | $1.072B | 7.20 |
| Bain Capital Specialty Finance (BCSF) | United States | $0.992B | 7.32 |
| BARINGS BDC, INC (BBDC) | United States | $0.918B | 6.97 |
| Trinity Capital (TRIN) | United States | $0.913B | 6.89 |
| Amalgamated Financial (AMAL) | United States | $0.864B | 7.95 |
| Nuveen Churchill Direct Lending (NCDL) | United States | $0.805B | 6.93 |
| Carlyle Secured Lending (CGBD) | United States | $0.753B | 7.35 |
| Fidus Investment (FDUS) | United States | $0.656B | 8.18 |
| Crescent Capital BDC (CCAP) | United States | $0.592B | 6.63 |
| BLACKROCK TCP CAPITAL CORP (TCPC) | United States | $0.582B | 4.25 |
| Gladstone Capital (GLAD) | United States | $0.557B | 13.71 |
| CION Investment (CION) | United States | $0.526B | 5.57 |
| PennantPark Investment (PNNT) | United States | $0.426B | 7.41 |
| Palmer Square Capital BDC (PSBD) | United States | $0.413B | 6.53 |
| Stellus Capital Investment (SCM) | United States | $0.363B | 7.47 |
| Saratoga Investment Corp (SAR) | United States | $0.350B | 5.77 |
| Runway Growth Finance (RWAY) | United States | $0.341B | 5.60 |
| Horizon Technology Finance (HRZN) | United States | $0.300B | 6.10 |
| TriplePoint Venture Growth BDC (TPVG) | United States | $0.244B | 4.30 |
| Chicago Atlantic BDC (LIEN) | United States | $0.239B | 17.78 |
| WhiteHorse Finance (WHF) | United States | $0.222B | 5.98 |
| Medallion Financial (MFIN) | United States | $0.205B | 5.50 |
| Oxford Square Capital (OXSQ) | United States | $0.177B | 6.20 |
| PhenixFIN (PFX) | United States | $0.100B | 21.44 |
| Advanced Medical Isotope (RDGL) | United States | $0.063B | 0.00 |
| Rand Capital (RAND) | United States | $0.057B | 11.10 |
| Logan Ridge Finance (LRFC) | United States | $0.048B | 11.54 |
| Investcorp Credit Management BDC (ICMB) | United States | $0.041B | 6.26 |
| SLR Investment (SLRC) | United States | $0.000B | 8.73 |
| OFS Capital (OFS) | United States | $0.000B | 7.11 |