Quotes 5-day view: Gladstone Investment Corporation

Delayed Quote Nasdaq
Gladstone Investment Corporation(GAIN) : Historical Chart (5-day)
  2026-07-13 2026-07-14 2026-07-15 2026-07-16 2026-07-17
Last US$16.44 US$16.52 US$16.57 US$16.84 US$16.54
Volume 263,924 171,997 179,543 173,552 145,748
Change -0.12% +0.49% +0.30% +1.63% -1.78%
Opening US$16.41 US$16.44 US$16.55 US$16.58 US$16.80
High US$16.68 US$16.57 US$16.78 US$16.88 US$16.92
Low US$16.35 US$16.36 US$16.55 US$16.38 US$16.49

Performance

1 day-1.78%
1 week+0.49%
Current month+6.99%
1 month+11.91%
3 months+3.76%
6 months+17.56%
Current year+18.40%
1 year+17.30%
3 years+20.82%
5 years+16.64%
10 years+118.21%

Volumes

markets
Daily volume
145,748
Estimated daily volume
145,748
Avg. Volume 20 sessions
208,373
Daily volume ratio
0.7
Avg. Volume 20 sessions USD
3,446,489.42
Record volume 1
4,546,431
Record volume 2
2,575,447
Record volume 3
2,464,552
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Market Cap (USD)
658,655,334
Net sales (USD)
99,077,000
Number of employees
52
Sales / Employee (USD)
1,905,327
Free-Float
97.75 %
Free-Float capitalization (USD)
643,820,509
Average Daily Capital Traded
0.52%

Indicators

Moving average 5 days
16.58
Moving average 20 days
15.65
Moving average 50 days
15.84
Moving average 100 days
15.31
Price spread / (MMA5)
+0.25%
Price spread / (MMA20)
-5.41%
Price spread / (MMA50)
-4.21%
Price spread / (MMA100)
-7.44%
STIM
RSI 9 days
83.73
RSI 14 days
73.56

Change 5-day change 1-year change 3-year change Capi.($)
-1.78%+0.49%+17.30%+20.82% 659M
+1.03%-2.19%+18.21%+96.56% 14.38B
+0.89%-5.75%+40.17%+109.77% 11.4B
-2.21%-1.95%-9.15%+29.38% 9.05B
-0.55%-2.50%-13.77%-12.89% 7.55B
+1.20%-3.89%+27.56%+108.56% 7.3B
-1.35%-5.28%+14.87%+57.75% 6.3B
0.00%+1.56%+12.68%+24.13% 4.85B
-0.18%+0.73%+13.31%+9.06% 4.17B
-2.96%-2.22% - - 3.7B
Average -0.59%-2.23%+13.47%+49.24% 6.94B
Weighted average by Cap. -0.17%-3.04%+14.57%+62.95%

Historical Quotes: Gladstone Investment Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

fbb9c3e4479af8af5366.EzgqXaaeCSDI1l1C7MfQtPH3J4Ilmy411feTAhPZfGI.YVxCLtCtZkusnQwamYW6gqa9Q-R2-mNP7KjYNnu1Jg9bUQcvl_ZNbI2gMg
DatePriceVolumeTotal
16:00:00 16.549,20197,188
15:59:58 16.5210087,987
15:59:54 16.5310087,887
15:59:54 16.5310087,787
15:59:54 16.5310087,687
15:59:54 16.5320087,587
15:59:54 16.5410087,387
15:59:54 16.5410087,287
15:59:53 16.5320087,187
15:59:53 16.5335486,987
Chart Gladstone Investment Corporation

Course Extremes

1 week 16.36
Extreme 16.36
16.92
1 month 14.51
Extreme 14.51
16.92
Current year 13.11
Extreme 13.11
17.14
1 year 13.11
Extreme 13.11
17.14
3 years 11.42
Extreme 11.42
17.14
5 years 11.4
Extreme 11.4
17.15
10 years 6.43
Extreme 6.43
17.15

Monthly variations

Annual variations

2026+18.40%
2025+5.43%
2024-6.36%
2023+9.60%
2022-24.41%
2021+69.28%
2020-23.85%
2019+42.17%
2018-16.49%
2017+31.91%
2016+10.30%
2015+9.57%
2014-13.15%
2013+15.80%
2012-4.26%
2011-4.97%
2010+67.76%
2009-7.13%
2008-49.95%
2007-35.92%
2006+12.66%
2005-9.64%
  1. Stock Market
  2. Stocks
  3. GAIN Stock
  4. Quotes Gladstone Investment Corporation