Gladstone Investment Corporation ( GAIN) - Price History
Monthly price history for GAIN (Gladstone Investment Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15.18 | $15.18 |
| May 2026 | $15.80 | $15.80 |
| April 2026 | $16.61 | $16.61 |
| March 2026 | $14.13 | $14.20 |
| February 2026 | $13.54 | $13.69 |
| January 2026 | $13.60 | $13.83 |
| December 2025 | $13.66 | $13.97 |
| November 2025 | $13.63 | $14.02 |
| October 2025 | $13.36 | $13.82 |
| September 2025 | $13.28 | $13.82 |
| August 2025 | $13.54 | $14.17 |
| July 2025 | $13.20 | $13.89 |
| June 2025 | $13.48 | $14.27 |
| May 2025 | $13.64 | $15.05 |
| April 2025 | $12.39 | $13.75 |
| March 2025 | $11.97 | $13.36 |
| February 2025 | $12.34 | $13.85 |
| January 2025 | $11.96 | $13.51 |
| December 2024 | $11.66 | $13.25 |
| November 2024 | $11.95 | $13.66 |
| October 2024 | $11.86 | $13.64 |
| September 2024 | $11.91 | $14.45 |
| August 2024 | $10.58 | $12.91 |
| July 2024 | $11.42 | $14.02 |
| June 2024 | $11.32 | $13.98 |
| May 2024 | $11.30 | $14.03 |
| April 2024 | $11.45 | $14.30 |
| March 2024 | $11.33 | $14.23 |
| February 2024 | $10.89 | $13.76 |
| January 2024 | $11.34 | $14.41 |
| December 2023 | $11.08 | $14.15 |
| November 2023 | $10.50 | $14.37 |
| October 2023 | $9.66 | $13.40 |
| September 2023 | $9.13 | $12.74 |
| August 2023 | $9.07 | $12.86 |
| July 2023 | $9.58 | $13.66 |
| June 2023 | $9.09 | $13.04 |
| May 2023 | $8.80 | $12.82 |
| April 2023 | $9.42 | $13.81 |
| March 2023 | $8.99 | $13.25 |
| February 2023 | $9.31 | $14.05 |
| January 2023 | $8.96 | $13.60 |
| December 2022 | $8.45 | $12.91 |
| November 2022 | $9.03 | $13.99 |
| October 2022 | $8.28 | $12.90 |
| September 2022 | $7.71 | $12.10 |
| August 2022 | $9.10 | $14.36 |
| July 2022 | $9.33 | $14.79 |
| June 2022 | $8.84 | $14.08 |
| May 2022 | $9.43 | $15.23 |
| April 2022 | $9.57 | $15.54 |
| March 2022 | $9.89 | $16.13 |
| February 2022 | $9.14 | $14.98 |
| January 2022 | $9.52 | $15.78 |
| December 2021 | $10.25 | $17.08 |
| November 2021 | $9.82 | $16.53 |
| October 2021 | $9.38 | $15.85 |
| September 2021 | $8.16 | $13.87 |
| August 2021 | $8.76 | $14.99 |
| July 2021 | $8.36 | $14.38 |
| June 2021 | $8.34 | $14.41 |
| May 2021 | $8.08 | $14.08 |
| April 2021 | $8.12 | $14.23 |
| March 2021 | $6.95 | $12.23 |
| February 2021 | $6.70 | $11.87 |
| January 2021 | $5.74 | $10.23 |
| December 2020 | $5.63 | $10.09 |
| November 2020 | $5.49 | $9.90 |
| October 2020 | $4.58 | $8.33 |
| September 2020 | $4.97 | $9.10 |
| August 2020 | $5.09 | $9.39 |
| July 2020 | $4.95 | $9.21 |
| June 2020 | $5.47 | $10.24 |
| May 2020 | $5.84 | $11.09 |
| April 2020 | $5.81 | $11.11 |
| March 2020 | $4.08 | $7.85 |
| February 2020 | $5.89 | $11.45 |
| January 2020 | $6.73 | $13.15 |
| December 2019 | $6.75 | $13.25 |
| November 2019 | $7.47 | $14.82 |
| October 2019 | $6.47 | $12.91 |
| September 2019 | $6.15 | $12.34 |
| August 2019 | $5.77 | $11.67 |
| July 2019 | $5.57 | $11.33 |
| June 2019 | $5.49 | $11.23 |
| May 2019 | $5.36 | $11.13 |
| April 2019 | $6 | $12.52 |
| March 2019 | $5.53 | $11.60 |
| February 2019 | $5.54 | $11.69 |
| January 2019 | $5.17 | $10.97 |
| December 2018 | $4.36 | $9.32 |
| November 2018 | $4.59 | $9.94 |
| October 2018 | $4.80 | $10.45 |
| September 2018 | $5.21 | $11.43 |
| August 2018 | $5.44 | $11.99 |
| July 2018 | $5.10 | $11.30 |
| June 2018 | $5.28 | $11.77 |
| May 2018 | $5.09 | $11.47 |
| April 2018 | $4.88 | $11.07 |
| March 2018 | $4.43 | $10.10 |
| February 2018 | $4.33 | $9.95 |
| January 2018 | $4.27 | $9.87 |
| December 2017 | $4.80 | $11.16 |
| November 2017 | $4.62 | $10.85 |
| October 2017 | $4.27 | $10.09 |
| September 2017 | $3.99 | $9.49 |
| August 2017 | $3.84 | $9.21 |
| July 2017 | $4.01 | $9.68 |
| June 2017 | $3.87 | $9.40 |
| May 2017 | $3.74 | $9.21 |
| April 2017 | $3.91 | $9.68 |
| March 2017 | $3.64 | $9.07 |
| February 2017 | $3.65 | $9.18 |
| January 2017 | $3.46 | $8.76 |
| December 2016 | $3.32 | $8.46 |
| November 2016 | $3.17 | $8.14 |
| October 2016 | $3.30 | $8.53 |
| September 2016 | $3.41 | $8.89 |
| August 2016 | $3.50 | $9.18 |
| July 2016 | $2.88 | $7.61 |
| June 2016 | $2.69 | $7.16 |
| May 2016 | $2.61 | $7.02 |
| April 2016 | $2.56 | $6.95 |
| March 2016 | $2.56 | $7.02 |
| February 2016 | $2.51 | $6.93 |
| January 2016 | $2.60 | $7.26 |
| December 2015 | $2.73 | $7.67 |
| November 2015 | $2.76 | $7.82 |
| October 2015 | $2.62 | $7.49 |
| September 2015 | $2.44 | $7.04 |
| August 2015 | $2.58 | $7.50 |
| July 2015 | $2.73 | $8 |
| June 2015 | $2.69 | $7.95 |
| May 2015 | $2.55 | $7.58 |
| April 2015 | $2.52 | $7.57 |
| March 2015 | $2.45 | $7.40 |
| February 2015 | $2.61 | $7.96 |
| January 2015 | $2.38 | $7.32 |
| December 2014 | $2.26 | $7 |
| November 2014 | $2.34 | $7.37 |
| October 2014 | $2.32 | $7.35 |
| September 2014 | $2.22 | $7.11 |
| August 2014 | $2.38 | $7.68 |
| July 2014 | $2.25 | $7.31 |
| June 2014 | $2.26 | $7.40 |
| May 2014 | $2.34 | $7.73 |
| April 2014 | $2.36 | $7.86 |
| March 2014 | $2.46 | $8.27 |
| February 2014 | $2.41 | $8.16 |
| January 2014 | $2.39 | $8.13 |
| December 2013 | $2.35 | $8.06 |
| November 2013 | $2.19 | $7.59 |
| October 2013 | $2.01 | $7.07 |
| September 2013 | $1.99 | $7.05 |
| August 2013 | $1.92 | $6.84 |
| July 2013 | $2 | $7.18 |
| June 2013 | $2.03 | $7.35 |
| May 2013 | $2 | $7.27 |
| April 2013 | $2.03 | $7.44 |
| March 2013 | $1.98 | $7.31 |
| February 2013 | $2.02 | $7.49 |
| January 2013 | $2 | $7.47 |
| December 2012 | $1.85 | $6.96 |
| November 2012 | $1.85 | $7.02 |
| October 2012 | $1.94 | $7.40 |
| September 2012 | $2.03 | $7.82 |
| August 2012 | $1.97 | $7.61 |
| July 2012 | $1.85 | $7.22 |
| June 2012 | $1.88 | $7.39 |
| May 2012 | $1.86 | $7.35 |
| April 2012 | $1.87 | $7.42 |
| March 2012 | $1.89 | $7.57 |
| February 2012 | $1.94 | $7.85 |
| January 2012 | $2 | $8.14 |
| December 2011 | $1.78 | $7.27 |
| November 2011 | $1.83 | $7.53 |
| October 2011 | $1.80 | $7.49 |
| September 2011 | $1.63 | $6.80 |
| August 2011 | $1.62 | $6.83 |
| July 2011 | $1.66 | $7.02 |
| June 2011 | $1.67 | $7.14 |
| May 2011 | $1.74 | $7.47 |
| April 2011 | $1.79 | $7.74 |
| March 2011 | $1.78 | $7.76 |
| February 2011 | $1.89 | $8.27 |
| January 2011 | $1.61 | $7.07 |
| December 2010 | $1.73 | $7.65 |
| November 2010 | $1.75 | $7.77 |
| October 2010 | $1.63 | $7.28 |
| September 2010 | $1.49 | $6.70 |
| August 2010 | $1.31 | $5.90 |
| July 2010 | $1.45 | $6.60 |
| June 2010 | $1.28 | $5.83 |
| May 2010 | $1.16 | $5.35 |
| April 2010 | $1.40 | $6.51 |
| March 2010 | $1.28 | $5.98 |
| February 2010 | $1.14 | $5.37 |
| January 2010 | $1.01 | $4.77 |
| December 2009 | $0.96 | $4.56 |
| November 2009 | $0.96 | $4.62 |
| October 2009 | $1.04 | $5.05 |
| September 2009 | $0.99 | $4.85 |
| August 2009 | $1.03 | $5.06 |
| July 2009 | $1.08 | $5.37 |
| June 2009 | $0.96 | $4.83 |
| May 2009 | $0.84 | $4.24 |
| April 2009 | $0.71 | $3.64 |
| March 2009 | $0.74 | $3.82 |
| February 2009 | $0.77 | $4.04 |
| January 2009 | $0.95 | $5.10 |
| December 2008 | $0.90 | $4.91 |
| November 2008 | $0.89 | $4.93 |
| October 2008 | $0.98 | $5.57 |
| September 2008 | $1.20 | $6.88 |
| August 2008 | $1.25 | $7.27 |
| July 2008 | $1.34 | $7.90 |
| June 2008 | $1.08 | $6.43 |
| May 2008 | $1.49 | $8.96 |
| April 2008 | $1.46 | $8.87 |
| March 2008 | $1.54 | $9.41 |
| February 2008 | $1.73 | $10.66 |
| January 2008 | $1.63 | $10.10 |
| December 2007 | $1.56 | $9.76 |
| November 2007 | $1.80 | $11.36 |
| October 2007 | $1.92 | $12.20 |
| September 2007 | $2 | $12.78 |
| August 2007 | $1.91 | $12.28 |
| July 2007 | $2.01 | $12.98 |
| June 2007 | $2.17 | $14.14 |
| May 2007 | $2.21 | $14.49 |
| April 2007 | $2.17 | $14.26 |
| March 2007 | $2.24 | $14.80 |
| February 2007 | $2.20 | $14.63 |
| January 2007 | $2.30 | $15.37 |
| December 2006 | $2.27 | $15.23 |
| November 2006 | $2.16 | $14.58 |
| October 2006 | $2.15 | $14.58 |
| September 2006 | $2.13 | $14.53 |
| August 2006 | $2.02 | $13.84 |
| July 2006 | $2.12 | $14.57 |
| June 2006 | $2.16 | $14.92 |
| May 2006 | $2.03 | $14.07 |
| April 2006 | $2.06 | $14.39 |
| March 2006 | $2.14 | $15.02 |
| February 2006 | $2.13 | $15 |
| January 2006 | $2.06 | $14.55 |
| December 2005 | $1.90 | $13.52 |
| November 2005 | $1.95 | $13.92 |
| October 2005 | $1.98 | $14.14 |
| September 2005 | $2.04 | $14.61 |
| August 2005 | $2.06 | $14.84 |
| July 2005 | $2.10 | $15.12 |
| June 2005 | $2.08 | $14.98 |
GAIN
Price: $15.18
52 week price:
Dividend Yield: 6.25%
5-year range yield:
Forward Dividend Yield: 6.25%
Payout Ratio: 47.29%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 4.75 USD
P/E Ratio: 3.44
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 104600
Ebitda: 18.4 millionMarket Capitalization: 612.4 million
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR3: 29.81%
DGR5: 19.87%
DGR10: 12.66%