Gladstone Investment Stock Price History

GAINZ Stock  USD 23.41  0.19  0.82%   
If you're considering investing in Gladstone Stock, it is important to understand the factors that can impact its price. As of today, the current price of Gladstone Investment stands at 23.41, as last reported on the 22nd of July, with the highest price reaching 23.46 and the lowest price hitting 23.25 during the day. At this stage we consider Gladstone Stock to be very steady. Gladstone Investment holds Efficiency (Sharpe) Ratio of 0.15, which attests that the entity had a 0.15 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Gladstone Investment, which you can use to evaluate the volatility of the firm. Please check out Gladstone Investment's risk adjusted performance of 0.1523, and Market Risk Adjusted Performance of 2.09 to validate if the risk estimate we provide is consistent with the expected return of 0.0797%.
Market Cap is likely to rise to about 515.3 M in 2025. Enterprise Value is likely to rise to about 977.9 M in 2025. Gladstone Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1516

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashGAINZAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.53
  actual daily
4
96% of assets are more volatile

Expected Return

 0.08
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.15
  actual daily
11
89% of assets perform better
Based on monthly moving average Gladstone Investment is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Gladstone Investment by adding it to a well-diversified portfolio.
Shares Short Prior Month
8.8 K
Shares Short
10.8 K

Gladstone Investment Stock Price History Chart

There are several ways to analyze Gladstone Stock price data. The simplest method is using a basic Gladstone candlestick price chart, which shows Gladstone Investment price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 21, 202523.41
Lowest PriceApril 24, 202522.36

Gladstone Investment July 22, 2025 Stock Price Synopsis

Various analyses of Gladstone Investment's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Gladstone Stock. It can be used to describe the percentage change in the price of Gladstone Investment from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Gladstone Stock.
Gladstone Investment Price Daily Balance Of Power 0.90 
Gladstone Investment Price Action Indicator 0.15 
Gladstone Investment Price Rate Of Daily Change 1.01 

Gladstone Investment July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Gladstone Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Gladstone Investment intraday prices and daily technical indicators to check the level of noise trading in Gladstone Stock and then apply it to test your longer-term investment strategies against Gladstone.

Gladstone Stock Price History Data

The price series of Gladstone Investment for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 1.35 with a coefficient of variation of 1.35. Under current investment horizon, the daily prices are spread out with arithmetic mean of 22.76. The median price for the last 90 days is 22.8. The company completed dividends distribution on 2025-05-01.
OpenHighLowCloseVolume
07/22/2025
 23.25  23.46  23.25  23.41 
07/21/2025
 23.25  23.46  23.25  23.41  9,204 
07/18/2025 23.27  23.27  23.21  23.22  2,138 
07/17/2025
 23.18  23.26  23.18  23.20  3,429 
07/16/2025
 23.23  23.30  23.23  23.23  3,184 
07/15/2025
 23.22  23.33  23.20  23.27  5,394 
07/14/2025
 23.07  23.20  23.05  23.20  2,700 
07/11/2025 23.13  23.13  23.09  23.13  2,300 
07/10/2025
 23.11  23.13  22.98  22.98  2,900 
07/09/2025
 23.07  23.07  23.00  23.00  1,800 
07/08/2025
 22.93  23.08  22.93  23.08  400.00 
07/07/2025
 23.20  23.20  22.82  22.84  5,100 
07/03/2025
 22.98  23.10  22.96  23.08  4,100 
07/02/2025
 22.90  23.05  22.90  23.05  6,800 
07/01/2025
 22.82  22.89  22.80  22.87  7,200 
06/30/2025
 23.07  23.07  22.62  22.62  57,100 
06/27/2025
 23.10  23.10  23.10  23.10  1.00 
06/26/2025
 23.12  23.20  23.10  23.10  3,700 
06/25/2025
 23.02  23.11  23.02  23.11  2,600 
06/24/2025
 23.00  23.10  22.94  22.95  2,500 
06/23/2025
 22.98  23.03  22.95  22.95  2,000 
06/20/2025
 23.01  23.05  22.92  22.92  2,700 
06/18/2025
 22.93  23.05  22.88  23.05  6,800 
06/17/2025
 22.92  22.95  22.88  22.91  3,100 
06/16/2025
 22.89  22.90  22.82  22.90  3,000 
06/13/2025
 22.89  22.89  22.78  22.89  2,000 
06/12/2025
 22.88  22.88  22.77  22.87  3,500 
06/11/2025
 22.88  22.89  22.75  22.82  4,800 
06/10/2025
 22.70  22.89  22.70  22.85  1,600 
06/09/2025
 22.76  22.81  22.76  22.80  2,800 
06/06/2025
 22.70  22.81  22.69  22.81  4,700 
06/05/2025
 22.61  22.76  22.61  22.70  10,800 
06/04/2025
 22.62  22.69  22.57  22.67  5,300 
06/03/2025
 22.67  22.69  22.60  22.61  7,600 
06/02/2025
 22.52  22.64  22.52  22.64  6,400 
05/30/2025
 22.87  22.87  22.43  22.46  43,100 
05/29/2025 22.87  22.87  22.87  22.87  500.00 
05/28/2025
 22.96  22.98  22.86  22.98  1,700 
05/27/2025
 22.83  22.85  22.83  22.85  3,300 
05/23/2025
 22.66  22.79  22.65  22.79  2,100 
05/22/2025
 22.73  22.75  22.70  22.75  4,900 
05/21/2025
 22.77  22.81  22.77  22.77  2,700 
05/20/2025
 22.79  22.87  22.78  22.78  2,500 
05/19/2025 22.64  22.80  22.64  22.80  6,600 
05/16/2025
 22.64  22.64  22.58  22.64  5,100 
05/15/2025
 22.64  22.64  22.64  22.64  800.00 
05/14/2025
 22.50  22.62  22.50  22.62  300.00 
05/13/2025 22.65  22.67  22.65  22.67  2,200 
05/12/2025
 22.59  22.67  22.47  22.67  900.00 
05/09/2025
 22.56  22.60  22.51  22.60  2,000 
05/08/2025
 22.57  22.57  22.57  22.57  1,700 
05/07/2025 22.55  22.55  22.55  22.55  1.00 
05/06/2025
 22.62  22.64  22.55  22.55  4,100 
05/05/2025
 22.53  22.68  22.42  22.61  3,600 
05/02/2025
 22.50  22.51  22.42  22.51  3,300 
05/01/2025
 22.48  22.48  22.42  22.42  2,000 
04/30/2025
 22.44  22.46  22.43  22.46  3,500 
04/29/2025
 22.39  22.43  22.39  22.43  1,900 
04/28/2025
 22.39  22.41  22.31  22.40  2,100 
04/25/2025
 22.34  22.39  22.34  22.39  800.00 
04/24/2025
 22.40  22.45  22.29  22.36  11,800 

About Gladstone Investment Stock history

Gladstone Investment investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Gladstone is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Gladstone Investment will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Gladstone Investment stock prices may prove useful in developing a viable investing in Gladstone Investment

Gladstone Investment Stock Technical Analysis

Gladstone Investment technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Gladstone Investment technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Gladstone Investment trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sign In To Macroaxis Now

   

Sign In To Macroaxis

Sign in to explore Macroaxis' wealth optimization platform and fintech modules
All  Next Launch Module

Gladstone Investment Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Gladstone Investment's price direction in advance. Along with the technical and fundamental analysis of Gladstone Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Gladstone to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Gladstone Stock Analysis

When running Gladstone Investment's price analysis, check to measure Gladstone Investment's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Gladstone Investment is operating at the current time. Most of Gladstone Investment's value examination focuses on studying past and present price action to predict the probability of Gladstone Investment's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Gladstone Investment's price. Additionally, you may evaluate how the addition of Gladstone Investment to your portfolios can decrease your overall portfolio volatility.