Gladstone Investment Business Development Stock Price History
NASDAQ: GAINFinanceFinance: Consumer ServicesUSD
15.25-0.13 (-0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GAIN price history at a glance
The price history for Gladstone Investment Business Development (GAIN) on this page begins on June 20, 2005, when the stock closed at $15.01; it most recently closed at $15.25 on October 5, 2026. The highest price in this record is $17.15, reached on December 27, 2021; the latest close is 11.1% below that peak. Across the 20 complete calendar years in the table, GAIN finished higher in 10 and lower in 10. Its best year was 2021 (+69.3%) and its worst was 2008 (-47.9%).
Over roughly 21 years the share price changed +1.6%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, GAIN has gained 13.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $17.15
- Date of high
- Dec 27, 2021
- Low since 2005
- $2.26
- Date of low
- Mar 2, 2009
- 52-week high
- $17.14
- 52-week low
- $13.11
- IPO year
- 2005
- Last close
- $15.25
GAIN returns
1 week
-2.62%
1 month
-5.40%
3 months
-7.35%
6 months
+3.95%
Year to date
+9.16%
1 year
+13.38%
3 years
+21.13%
5 years
+3.67%
GAIN price return, excluding dividends.
GAIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.25 | +9.40% |
| 2025 | 13.94 | +4.81% |
| 2024 | 13.30 | -6.01% |
| 2023 | 14.15 | +9.60% |
| 2022 | 12.91 | -24.41% |
| 2021 | 17.08 | +69.28% |
| 2020 | 10.09 | -23.27% |
| 2019 | 13.15 | +36.41% |
| 2018 | 9.64 | -13.62% |
| 2017 | 11.16 | +31.91% |
| 2016 | 8.46 | +10.30% |
| 2015 | 7.67 | +7.88% |
| 2014 | 7.11 | -11.35% |
| 2013 | 8.02 | +10.93% |
| 2012 | 7.23 | -0.55% |
| 2011 | 7.27 | -4.97% |
| 2010 | 7.65 | +67.76% |
| 2009 | 4.56 | -11.28% |
| 2008 | 5.14 | -47.87% |
| 2007 | 9.86 | -35.27% |
| 2006 | 15.23 | +12.66% |
| 2005* | 13.52 | -9.94% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
GAIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.40 | 15.44 | 15.22 | 15.25 | -0.85% | |
| 15.21 | 15.45 | 15.17 | 15.38 | +0.59% | |
| 15.36 | 15.36 | 15.10 | 15.29 | -0.71% | |
| 15.52 | 15.58 | 15.38 | 15.40 | -0.90% | |
| 15.71 | 15.89 | 15.52 | 15.54 | -0.77% | |
| 15.92 | 15.99 | 15.58 | 15.66 | -0.51% | |
| 15.51 | 15.76 | 15.51 | 15.74 | +0.90% | |
| 15.87 | 15.91 | 15.55 | 15.60 | -1.45% | |
| 15.80 | 15.99 | 15.72 | 15.83 | +0.76% | |
| 15.75 | 15.85 | 15.62 | 15.71 | -0.63% | |
| 15.67 | 15.81 | 15.51 | 15.81 | +1.02% | |
| 15.68 | 15.73 | 15.55 | 15.65 | +0.06% | |
| 15.81 | 15.83 | 15.54 | 15.64 | -1.01% | |
| 15.81 | 15.87 | 15.70 | 15.80 | -0.25% | |
| 15.79 | 15.93 | 15.71 | 15.84 | -0.13% | |
| 16.19 | 16.19 | 15.81 | 15.86 | -1.61% | |
| 16.00 | 16.31 | 16.00 | 16.12 | +1.38% | |
| 15.99 | 16.03 | 15.70 | 15.90 | -0.25% | |
| 15.94 | 16.06 | 15.81 | 15.94 | -0.44% | |
| 15.94 | 16.12 | 15.82 | 16.01 | +0.69% | |
| 16.10 | 16.21 | 15.87 | 15.90 | -0.93% | |
| 16.13 | 16.23 | 16.03 | 16.05 | -0.43% | |
| 16.20 | 16.27 | 16.07 | 16.12 | -0.74% | |
| 16.42 | 16.50 | 16.20 | 16.24 | -0.98% | |
| 16.38 | 16.54 | 16.29 | 16.40 | +0.12% | |
| 16.46 | 16.53 | 16.23 | 16.38 | -0.12% | |
| 16.42 | 16.48 | 16.32 | 16.40 | +0.18% | |
| 16.55 | 16.64 | 16.35 | 16.37 | -1.15% | |
| 16.39 | 16.70 | 16.38 | 16.56 | +0.79% | |
| 16.46 | 16.60 | 16.41 | 16.43 | +0.18% | |
| 16.39 | 16.53 | 16.34 | 16.40 | +0.06% | |
| 16.45 | 16.59 | 16.36 | 16.39 | -0.61% | |
| 16.56 | 16.61 | 16.41 | 16.49 | -0.12% | |
| 16.33 | 16.52 | 16.33 | 16.51 | +0.92% | |
| 16.45 | 16.49 | 16.28 | 16.36 | +0.06% | |
| 16.28 | 16.39 | 16.20 | 16.35 | +0.49% | |
| 16.22 | 16.53 | 16.20 | 16.27 | +0.56% | |
| 16.26 | 16.43 | 16.16 | 16.18 | -0.98% | |
| 16.34 | 16.38 | 16.15 | 16.34 | +0.18% | |
| 16.60 | 16.70 | 16.23 | 16.31 | -1.33% | |
| 16.43 | 16.65 | 16.38 | 16.53 | +0.67% | |
| 16.46 | 16.65 | 16.36 | 16.42 | -0.24% | |
| 16.29 | 16.65 | 16.28 | 16.46 | +0.67% | |
| 16.62 | 16.69 | 16.22 | 16.35 | -1.45% | |
| 16.61 | 16.86 | 16.10 | 16.59 | -1.60% | |
| 16.45 | 17.02 | 16.45 | 16.86 | +2.49% | |
| 16.83 | 16.89 | 16.40 | 16.45 | -2.37% | |
| 16.66 | 16.88 | 16.61 | 16.85 | +1.38% | |
| 16.14 | 16.84 | 16.11 | 16.62 | +2.91% | |
| 16.31 | 16.40 | 15.98 | 16.15 | -0.43% | |
| 16.24 | 16.39 | 16.00 | 16.22 | +0.56% | |
| 16.46 | 16.54 | 16.12 | 16.13 | -2.00% | |
| 16.28 | 16.46 | 16.20 | 16.46 | +1.11% | |
| 16.00 | 16.32 | 16.00 | 16.28 | +2.07% | |
| 15.97 | 16.12 | 15.79 | 15.95 | -0.44% | |
| 16.26 | 16.26 | 15.98 | 16.02 | -1.72% | |
| 16.51 | 16.56 | 16.27 | 16.30 | -1.45% | |
| 16.46 | 16.71 | 16.36 | 16.54 | +0.79% | |
| 16.58 | 16.64 | 16.17 | 16.41 | -0.79% | |
| 16.80 | 16.92 | 16.49 | 16.54 | -1.78% | |
| 16.58 | 16.88 | 16.38 | 16.84 | +1.63% | |
| 16.55 | 16.78 | 16.55 | 16.57 | +0.30% | |
| 16.44 | 16.57 | 16.36 | 16.52 | +0.49% | |
| 16.41 | 16.68 | 16.35 | 16.44 | -0.12% | |
| 16.43 | 16.74 | 16.42 | 16.46 | +0.67% | |
| 16.35 | 16.45 | 16.11 | 16.35 | -0.06% | |
| 16.25 | 16.39 | 15.87 | 16.36 | +4.60% | |
| 15.69 | 15.83 | 15.57 | 15.64 | +0.26% | |
| 15.60 | 15.76 | 15.52 | 15.60 | +0.26% | |
| 15.75 | 15.83 | 15.47 | 15.56 | -0.70% | |
| 15.36 | 15.75 | 15.36 | 15.67 | +1.36% | |
| 15.38 | 15.59 | 15.36 | 15.46 | +0.52% | |
| 15.25 | 15.39 | 15.20 | 15.38 | +1.45% | |
| 14.91 | 15.20 | 14.91 | 15.16 | +1.74% | |
| 14.75 | 14.93 | 14.73 | 14.90 | +1.15% | |
| 14.88 | 14.92 | 14.66 | 14.73 | -1.01% | |
| 14.52 | 14.94 | 14.51 | 14.88 | +0.81% | |
| 14.78 | 14.93 | 14.70 | 14.76 | -0.14% | |
| 14.99 | 14.99 | 14.66 | 14.78 | -0.54% | |
| 15.16 | 15.31 | 14.82 | 14.86 | -2.17% | |
| 15.35 | 15.40 | 15.15 | 15.19 | -0.85% | |
| 15.45 | 15.60 | 15.28 | 15.32 | -0.33% | |
| 15.32 | 15.62 | 15.21 | 15.37 | +0.33% | |
| 15.40 | 15.50 | 15.30 | 15.32 | -0.39% | |
| 15.37 | 15.55 | 15.30 | 15.38 | +0.39% | |
| 15.18 | 15.39 | 15.18 | 15.32 | +0.92% | |
| 15.35 | 15.53 | 15.03 | 15.18 | -1.11% | |
| 15.81 | 15.88 | 15.19 | 15.35 | -2.91% | |
| 15.56 | 15.91 | 15.56 | 15.81 | +1.61% | |
| 15.95 | 15.95 | 15.52 | 15.56 | -2.81% | |
| 15.81 | 16.06 | 15.81 | 16.01 | +0.69% | |
| 15.75 | 16.05 | 15.52 | 15.90 | +0.63% | |
| 15.85 | 16.05 | 15.76 | 15.80 | -0.13% | |
| 15.96 | 16.20 | 15.80 | 15.82 | -0.88% | |
| 15.79 | 16.03 | 15.79 | 15.96 | +0.69% | |
| 15.95 | 16.14 | 15.74 | 15.85 | -0.31% | |
| 16.44 | 16.52 | 15.88 | 15.90 | -3.28% | |
| 16.22 | 16.55 | 16.10 | 16.44 | +1.42% | |
| 16.14 | 16.37 | 15.99 | 16.21 | +0.12% | |
| 16.24 | 16.46 | 16.01 | 16.19 | -0.86% | |
| 16.40 | 16.50 | 16.12 | 16.33 | -0.49% | |
| 16.59 | 16.61 | 16.22 | 16.41 | -1.03% | |
| 16.04 | 17.00 | 16.02 | 16.58 | +5.34% | |
| 17.00 | 17.09 | 14.62 | 15.74 | -6.97% | |
| 16.50 | 16.97 | 16.46 | 16.92 | +2.61% | |
| 16.68 | 16.69 | 16.49 | 16.49 | -1.02% | |
| 16.64 | 16.69 | 16.34 | 16.66 | +0.91% | |
| 16.73 | 16.73 | 16.16 | 16.51 | -1.20% | |
| 17.05 | 17.14 | 16.61 | 16.71 | -1.71% | |
| 16.82 | 17.04 | 16.54 | 17.00 | +1.01% | |
| 16.73 | 16.88 | 16.59 | 16.83 | +0.06% | |
| 16.60 | 16.88 | 16.51 | 16.82 | +1.26% | |
| 16.30 | 16.70 | 16.30 | 16.61 | +1.78% | |
| 16.22 | 16.33 | 16.13 | 16.32 | +0.62% | |
| 16.33 | 16.50 | 15.78 | 16.22 | -1.28% | |
| 16.25 | 16.94 | 16.25 | 16.43 | +0.92% | |
| 16.15 | 16.35 | 15.99 | 16.28 | +0.18% | |
| 16.35 | 16.39 | 16.16 | 16.25 | -0.85% | |
| 16.02 | 16.54 | 15.95 | 16.39 | +2.76% | |
| 15.88 | 16.06 | 15.79 | 15.95 | +0.38% | |
| 15.74 | 15.99 | 15.74 | 15.89 | -0.31% | |
| 15.52 | 16.00 | 15.47 | 15.94 | +2.84% | |
| 15.35 | 15.56 | 15.27 | 15.50 | +0.91% | |
| 15.19 | 15.43 | 15.12 | 15.36 | +1.45% | |
| 15.00 | 15.20 | 15.00 | 15.14 | +0.87% | |
| 14.60 | 15.04 | 14.60 | 15.01 | +2.32% | |
| 14.55 | 14.71 | 14.46 | 14.67 | +0.96% | |
| 14.75 | 14.81 | 14.53 | 14.53 | -1.36% | |
| 14.90 | 14.95 | 14.66 | 14.73 | +0.48% | |
| 14.60 | 14.75 | 14.54 | 14.66 | +0.14% | |
| 14.34 | 14.67 | 14.34 | 14.64 | +1.81% | |
| 14.16 | 14.44 | 14.14 | 14.38 | +0.28% | |
| 14.22 | 14.37 | 13.99 | 14.34 | +0.99% | |
| 14.26 | 14.33 | 14.05 | 14.20 | +0.35% | |
| 13.84 | 14.19 | 13.84 | 14.15 | +2.46% | |
| 14.17 | 14.25 | 13.81 | 13.81 | -2.95% | |
| 14.33 | 14.52 | 14.19 | 14.23 | -0.77% | |
| 14.13 | 14.37 | 14.09 | 14.34 | +1.99% | |
| 14.11 | 14.30 | 14.06 | 14.06 | -1.33% | |
| 13.89 | 14.33 | 13.75 | 14.25 | +1.42% | |
| 14.46 | 14.50 | 14.04 | 14.05 | -2.57% | |
| 14.35 | 14.47 | 14.26 | 14.42 | -0.28% | |
| 14.27 | 14.54 | 14.26 | 14.46 | +0.77% | |
| 14.04 | 14.38 | 14.04 | 14.35 | +2.72% | |
| 14.05 | 14.10 | 13.87 | 13.97 | -0.36% | |
| 14.20 | 14.45 | 13.98 | 14.02 | -0.21% | |
| 13.57 | 14.28 | 13.38 | 14.05 | +2.93% | |
| 13.59 | 13.72 | 13.54 | 13.65 | +0.37% | |
| 13.46 | 13.66 | 13.36 | 13.60 | +0.89% | |
| 13.42 | 13.51 | 13.11 | 13.48 | -0.15% | |
| 13.65 | 13.65 | 13.46 | 13.50 | -1.53% | |
| 13.72 | 13.92 | 13.69 | 13.71 | -0.65% | |
| 13.71 | 13.91 | 13.68 | 13.80 | +0.44% | |
| 13.71 | 13.88 | 13.65 | 13.74 | -0.65% | |
| 13.59 | 13.95 | 13.47 | 13.83 | +1.02% | |
| 13.95 | 14.14 | 13.67 | 13.69 | -2.42% | |
| 14.11 | 14.12 | 13.89 | 14.03 | -0.71% | |
| 13.93 | 14.15 | 13.80 | 14.13 | +1.87% | |
| 13.80 | 13.89 | 13.76 | 13.87 | +0.29% | |
| 13.83 | 13.94 | 13.75 | 13.83 | +0.07% | |
| 13.78 | 13.82 | 13.64 | 13.82 | +0.22% | |
| 13.90 | 13.90 | 13.71 | 13.79 | -0.65% | |
| 13.80 | 13.93 | 13.73 | 13.88 | +0.22% | |
| 13.98 | 13.98 | 13.78 | 13.85 | -0.93% | |
| 13.99 | 14.03 | 13.80 | 13.98 | +0.43% | |
| 14.02 | 14.10 | 13.89 | 13.92 | -0.29% | |
| 13.95 | 14.03 | 13.80 | 13.96 | +0.29% | |
| 13.93 | 13.97 | 13.82 | 13.92 | -0.14% | |
| 13.87 | 13.97 | 13.78 | 13.94 | +0.36% | |
| 13.89 | 13.95 | 13.81 | 13.89 | +0.22% | |
| 13.96 | 13.97 | 13.71 | 13.86 | -1.28% | |
| 13.90 | 14.29 | 13.81 | 14.04 | +2.18% | |
| 13.85 | 13.90 | 13.60 | 13.74 | -0.79% | |
| 13.80 | 13.90 | 13.61 | 13.85 | +0.14% | |
| 13.93 | 13.98 | 13.77 | 13.83 | -0.72% | |
| 13.89 | 13.95 | 13.80 | 13.93 | +0.72% | |
| 13.93 | 13.99 | 13.83 | 13.83 | -0.65% | |
| 13.77 | 13.95 | 13.75 | 13.92 | +1.02% | |
| 13.80 | 13.83 | 13.56 | 13.78 | -0.14% | |
| 13.82 | 13.90 | 13.70 | 13.80 | -0.65% | |
| 13.94 | 14.10 | 13.87 | 13.89 | -0.50% | |
| 13.91 | 14.04 | 13.87 | 13.96 | +0.94% | |
| 13.97 | 14.00 | 13.77 | 13.83 | -1.71% | |
| 14.18 | 14.20 | 13.98 | 14.07 | -0.78% | |
| 14.00 | 14.20 | 13.92 | 14.18 | +1.00% | |
| 13.87 | 14.05 | 13.77 | 14.04 | +1.23% | |
| 13.90 | 13.95 | 13.77 | 13.87 | -0.36% | |
| 13.93 | 13.99 | 13.86 | 13.92 | -0.07% | |
| 13.92 | 14.02 | 13.90 | 13.93 | -0.36% | |
| 13.80 | 14.01 | 13.77 | 13.98 | +1.75% | |
| 13.96 | 13.96 | 13.67 | 13.74 | -1.22% | |
| 14.02 | 14.02 | 13.75 | 13.91 | -0.57% | |
| 13.91 | 14.12 | 13.91 | 13.99 | +0.36% | |
| 13.98 | 14.04 | 13.77 | 13.94 | -0.21% | |
| 13.83 | 14.01 | 13.81 | 13.97 | +0.94% | |
| 13.71 | 13.89 | 13.70 | 13.84 | +0.80% | |
| 13.90 | 13.93 | 13.70 | 13.73 | -1.01% | |
| 13.72 | 13.88 | 13.72 | 13.87 | +1.39% | |
| 13.57 | 13.73 | 13.57 | 13.68 | +0.81% | |
| 13.72 | 13.88 | 13.57 | 13.57 | -1.24% | |
| 13.80 | 13.84 | 13.66 | 13.74 | -1.01% | |
| 14.02 | 14.02 | 13.82 | 13.88 | -0.86% | |
| 13.99 | 14.03 | 13.92 | 14.00 | +0.36% | |
| 14.02 | 14.03 | 13.92 | 13.95 | -0.21% | |
| 13.93 | 14.01 | 13.89 | 13.98 | +0.65% | |
| 14.01 | 14.01 | 13.80 | 13.89 | -0.50% | |
| 13.93 | 14.04 | 13.90 | 13.96 | +0.07% | |
| 14.05 | 14.05 | 13.90 | 13.95 | -0.50% | |
| 14.02 | 14.07 | 13.98 | 14.02 | +0.29% | |
| 13.91 | 14.03 | 13.91 | 13.98 | +0.43% | |
| 13.91 | 14.05 | 13.90 | 13.92 | -0.14% | |
| 13.97 | 14.05 | 13.92 | 13.94 | -0.21% | |
| 13.94 | 14.02 | 13.87 | 13.97 | +0.22% | |
| 14.02 | 14.02 | 13.87 | 13.94 | -0.57% | |
| 13.94 | 14.04 | 13.83 | 14.02 | +0.94% | |
| 13.97 | 13.98 | 13.86 | 13.89 | -0.93% | |
| 14.03 | 14.03 | 13.93 | 14.02 | +0.36% | |
| 14.00 | 14.04 | 13.92 | 13.97 | -0.14% | |
| 13.97 | 13.99 | 13.85 | 13.99 | +1.45% | |
| 13.70 | 13.79 | 13.60 | 13.79 | +0.73% | |
| 13.55 | 13.74 | 13.53 | 13.69 | +0.59% | |
| 13.58 | 13.75 | 13.55 | 13.61 | +0.22% | |
| 13.70 | 13.74 | 13.54 | 13.58 | -0.51% | |
| 13.53 | 13.71 | 13.52 | 13.65 | +0.74% | |
| 13.62 | 13.75 | 13.55 | 13.55 | -1.60% | |
| 13.82 | 13.85 | 13.62 | 13.77 | -0.51% | |
| 13.98 | 14.02 | 13.82 | 13.84 | -1.00% | |
| 13.88 | 14.03 | 13.86 | 13.98 | +0.72% | |
| 13.85 | 13.97 | 13.80 | 13.88 | 0.00% | |
| 14.02 | 14.04 | 13.81 | 13.88 | -0.79% | |
| 13.96 | 14.03 | 13.83 | 13.99 | +0.65% | |
| 13.84 | 14.00 | 13.75 | 13.90 | +0.36% | |
| 13.72 | 13.92 | 13.56 | 13.85 | +0.44% | |
| 13.73 | 13.94 | 13.69 | 13.79 | -0.22% | |
| 13.89 | 13.93 | 13.70 | 13.82 | 0.00% | |
| 13.89 | 14.04 | 13.80 | 13.82 | -0.07% | |
| 13.95 | 14.04 | 13.72 | 13.83 | -0.65% | |
| 14.13 | 14.15 | 13.84 | 13.92 | -1.28% | |
| 14.00 | 14.15 | 13.87 | 14.10 | +0.93% | |
| 13.90 | 13.99 | 13.61 | 13.97 | +0.07% | |
| 13.93 | 14.05 | 13.93 | 13.96 | -0.57% | |
| 13.95 | 14.05 | 13.83 | 14.04 | +0.43% | |
| 14.01 | 14.01 | 13.85 | 13.98 | -0.36% | |
| 13.95 | 14.06 | 13.90 | 14.03 | +0.57% | |
| 13.98 | 14.02 | 13.81 | 13.95 | +0.36% | |
| 13.80 | 14.04 | 13.71 | 13.90 | +0.80% | |
| 13.99 | 14.06 | 13.78 | 13.79 | -1.50% | |
| 13.94 | 14.07 | 13.83 | 14.00 | +0.43% | |
| 13.58 | 13.94 | 13.41 | 13.94 | +2.05% | |
| 13.30 | 13.70 | 13.25 | 13.66 | +3.48% | |
| 13.46 | 13.47 | 13.16 | 13.20 | -1.86% | |
| 13.73 | 13.81 | 13.36 | 13.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GAIN chart for longer ranges.