Gladstone Investment Corp. ( GAIN) - Price History
Monthly price history for GAIN (Gladstone Investment Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $15.90 | $15.90 |
| August 2026 | $16.56 | $16.56 |
| July 2026 | $16.07 | $16.15 |
| June 2026 | $15.31 | $15.46 |
| May 2026 | $15.56 | $15.80 |
| April 2026 | $16.28 | $16.61 |
| March 2026 | $13.85 | $14.20 |
| February 2026 | $13.27 | $13.69 |
| January 2026 | $13.33 | $13.83 |
| December 2025 | $13.39 | $13.97 |
| November 2025 | $13.36 | $14.02 |
| October 2025 | $13.09 | $13.82 |
| September 2025 | $13.02 | $13.82 |
| August 2025 | $13.27 | $14.17 |
| July 2025 | $12.94 | $13.89 |
| June 2025 | $13.21 | $14.27 |
| May 2025 | $13.36 | $15.05 |
| April 2025 | $12.14 | $13.75 |
| March 2025 | $11.73 | $13.36 |
| February 2025 | $12.09 | $13.85 |
| January 2025 | $11.72 | $13.51 |
| December 2024 | $11.43 | $13.25 |
| November 2024 | $11.71 | $13.66 |
| October 2024 | $11.63 | $13.64 |
| September 2024 | $11.67 | $14.45 |
| August 2024 | $10.36 | $12.91 |
| July 2024 | $11.19 | $14.02 |
| June 2024 | $11.09 | $13.98 |
| May 2024 | $11.07 | $14.03 |
| April 2024 | $11.22 | $14.30 |
| March 2024 | $11.10 | $14.23 |
| February 2024 | $10.67 | $13.76 |
| January 2024 | $11.11 | $14.41 |
| December 2023 | $10.85 | $14.15 |
| November 2023 | $10.29 | $14.37 |
| October 2023 | $9.47 | $13.40 |
| September 2023 | $8.95 | $12.74 |
| August 2023 | $8.89 | $12.86 |
| July 2023 | $9.38 | $13.66 |
| June 2023 | $8.91 | $13.04 |
| May 2023 | $8.62 | $12.82 |
| April 2023 | $9.23 | $13.81 |
| March 2023 | $8.80 | $13.25 |
| February 2023 | $9.12 | $14.05 |
| January 2023 | $8.78 | $13.60 |
| December 2022 | $8.28 | $12.91 |
| November 2022 | $8.84 | $13.99 |
| October 2022 | $8.11 | $12.90 |
| September 2022 | $7.56 | $12.10 |
| August 2022 | $8.92 | $14.36 |
| July 2022 | $9.14 | $14.79 |
| June 2022 | $8.66 | $14.08 |
| May 2022 | $9.24 | $15.23 |
| April 2022 | $9.38 | $15.54 |
| March 2022 | $9.69 | $16.13 |
| February 2022 | $8.96 | $14.98 |
| January 2022 | $9.32 | $15.78 |
| December 2021 | $10.05 | $17.08 |
| November 2021 | $9.63 | $16.53 |
| October 2021 | $9.19 | $15.85 |
| September 2021 | $8 | $13.87 |
| August 2021 | $8.59 | $14.99 |
| July 2021 | $8.20 | $14.38 |
| June 2021 | $8.18 | $14.41 |
| May 2021 | $7.92 | $14.08 |
| April 2021 | $7.96 | $14.23 |
| March 2021 | $6.81 | $12.23 |
| February 2021 | $6.57 | $11.87 |
| January 2021 | $5.63 | $10.23 |
| December 2020 | $5.52 | $10.09 |
| November 2020 | $5.38 | $9.90 |
| October 2020 | $4.49 | $8.33 |
| September 2020 | $4.87 | $9.10 |
| August 2020 | $4.98 | $9.39 |
| July 2020 | $4.85 | $9.21 |
| June 2020 | $5.36 | $10.24 |
| May 2020 | $5.72 | $11.09 |
| April 2020 | $5.69 | $11.11 |
| March 2020 | $3.99 | $7.85 |
| February 2020 | $5.77 | $11.45 |
| January 2020 | $6.59 | $13.15 |
| December 2019 | $6.61 | $13.25 |
| November 2019 | $7.32 | $14.82 |
| October 2019 | $6.34 | $12.91 |
| September 2019 | $6.03 | $12.34 |
| August 2019 | $5.66 | $11.67 |
| July 2019 | $5.46 | $11.33 |
| June 2019 | $5.38 | $11.23 |
| May 2019 | $5.26 | $11.13 |
| April 2019 | $5.88 | $12.52 |
| March 2019 | $5.42 | $11.60 |
| February 2019 | $5.43 | $11.69 |
| January 2019 | $5.07 | $10.97 |
| December 2018 | $4.28 | $9.32 |
| November 2018 | $4.50 | $9.94 |
| October 2018 | $4.70 | $10.45 |
| September 2018 | $5.11 | $11.43 |
| August 2018 | $5.33 | $11.99 |
| July 2018 | $4.99 | $11.30 |
| June 2018 | $5.17 | $11.77 |
| May 2018 | $4.99 | $11.47 |
| April 2018 | $4.78 | $11.07 |
| March 2018 | $4.34 | $10.10 |
| February 2018 | $4.25 | $9.95 |
| January 2018 | $4.19 | $9.87 |
| December 2017 | $4.71 | $11.16 |
| November 2017 | $4.52 | $10.85 |
| October 2017 | $4.18 | $10.09 |
| September 2017 | $3.91 | $9.49 |
| August 2017 | $3.77 | $9.21 |
| July 2017 | $3.93 | $9.68 |
| June 2017 | $3.79 | $9.40 |
| May 2017 | $3.67 | $9.21 |
| April 2017 | $3.83 | $9.68 |
| March 2017 | $3.56 | $9.07 |
| February 2017 | $3.58 | $9.18 |
| January 2017 | $3.39 | $8.76 |
| December 2016 | $3.25 | $8.46 |
| November 2016 | $3.11 | $8.14 |
| October 2016 | $3.23 | $8.53 |
| September 2016 | $3.34 | $8.89 |
| August 2016 | $3.43 | $9.18 |
| July 2016 | $2.82 | $7.61 |
| June 2016 | $2.63 | $7.16 |
| May 2016 | $2.56 | $7.02 |
| April 2016 | $2.51 | $6.95 |
| March 2016 | $2.51 | $7.02 |
| February 2016 | $2.46 | $6.93 |
| January 2016 | $2.55 | $7.26 |
| December 2015 | $2.67 | $7.67 |
| November 2015 | $2.70 | $7.82 |
| October 2015 | $2.57 | $7.49 |
| September 2015 | $2.39 | $7.04 |
| August 2015 | $2.53 | $7.50 |
| July 2015 | $2.68 | $8 |
| June 2015 | $2.64 | $7.95 |
| May 2015 | $2.50 | $7.58 |
| April 2015 | $2.47 | $7.57 |
| March 2015 | $2.40 | $7.40 |
| February 2015 | $2.56 | $7.96 |
| January 2015 | $2.33 | $7.32 |
| December 2014 | $2.21 | $7 |
| November 2014 | $2.29 | $7.37 |
| October 2014 | $2.27 | $7.35 |
| September 2014 | $2.18 | $7.11 |
| August 2014 | $2.33 | $7.68 |
| July 2014 | $2.20 | $7.31 |
| June 2014 | $2.21 | $7.40 |
| May 2014 | $2.29 | $7.73 |
| April 2014 | $2.31 | $7.86 |
| March 2014 | $2.41 | $8.27 |
| February 2014 | $2.36 | $8.16 |
| January 2014 | $2.34 | $8.13 |
| December 2013 | $2.30 | $8.06 |
| November 2013 | $2.15 | $7.59 |
| October 2013 | $1.97 | $7.07 |
| September 2013 | $1.95 | $7.05 |
| August 2013 | $1.88 | $6.84 |
| July 2013 | $1.96 | $7.18 |
| June 2013 | $1.99 | $7.35 |
| May 2013 | $1.96 | $7.27 |
| April 2013 | $1.99 | $7.44 |
| March 2013 | $1.94 | $7.31 |
| February 2013 | $1.98 | $7.49 |
| January 2013 | $1.96 | $7.47 |
| December 2012 | $1.81 | $6.96 |
| November 2012 | $1.81 | $7.02 |
| October 2012 | $1.90 | $7.40 |
| September 2012 | $1.99 | $7.82 |
| August 2012 | $1.93 | $7.61 |
| July 2012 | $1.82 | $7.22 |
| June 2012 | $1.85 | $7.39 |
| May 2012 | $1.82 | $7.35 |
| April 2012 | $1.83 | $7.42 |
| March 2012 | $1.85 | $7.57 |
| February 2012 | $1.90 | $7.85 |
| January 2012 | $1.96 | $8.14 |
| December 2011 | $1.74 | $7.27 |
| November 2011 | $1.79 | $7.53 |
| October 2011 | $1.77 | $7.49 |
| September 2011 | $1.59 | $6.80 |
| August 2011 | $1.59 | $6.83 |
| July 2011 | $1.62 | $7.02 |
| June 2011 | $1.64 | $7.14 |
| May 2011 | $1.70 | $7.47 |
| April 2011 | $1.76 | $7.74 |
| March 2011 | $1.75 | $7.76 |
| February 2011 | $1.85 | $8.27 |
| January 2011 | $1.58 | $7.07 |
| December 2010 | $1.70 | $7.65 |
| November 2010 | $1.72 | $7.77 |
| October 2010 | $1.60 | $7.28 |
| September 2010 | $1.46 | $6.70 |
| August 2010 | $1.28 | $5.90 |
| July 2010 | $1.42 | $6.60 |
| June 2010 | $1.25 | $5.83 |
| May 2010 | $1.14 | $5.35 |
| April 2010 | $1.38 | $6.51 |
| March 2010 | $1.26 | $5.98 |
| February 2010 | $1.12 | $5.37 |
| January 2010 | $0.99 | $4.77 |
| December 2009 | $0.94 | $4.56 |
| November 2009 | $0.94 | $4.62 |
| October 2009 | $1.02 | $5.05 |
| September 2009 | $0.97 | $4.85 |
| August 2009 | $1 | $5.06 |
| July 2009 | $1.06 | $5.37 |
| June 2009 | $0.94 | $4.83 |
| May 2009 | $0.82 | $4.24 |
| April 2009 | $0.70 | $3.64 |
| March 2009 | $0.72 | $3.82 |
| February 2009 | $0.75 | $4.04 |
| January 2009 | $0.93 | $5.10 |
| December 2008 | $0.88 | $4.91 |
| November 2008 | $0.87 | $4.93 |
| October 2008 | $0.96 | $5.57 |
| September 2008 | $1.18 | $6.88 |
| August 2008 | $1.22 | $7.27 |
| July 2008 | $1.32 | $7.90 |
| June 2008 | $1.06 | $6.43 |
| May 2008 | $1.46 | $8.96 |
| April 2008 | $1.44 | $8.87 |
| March 2008 | $1.51 | $9.41 |
| February 2008 | $1.70 | $10.71 |
| January 2008 | $1.60 | $10.15 |
| December 2007 | $1.54 | $9.81 |
| November 2007 | $1.77 | $11.42 |
| October 2007 | $1.89 | $12.26 |
| September 2007 | $1.97 | $12.84 |
| August 2007 | $1.88 | $12.34 |
| July 2007 | $1.98 | $13.05 |
| June 2007 | $2.14 | $14.21 |
| May 2007 | $2.18 | $14.56 |
| April 2007 | $2.14 | $14.33 |
| March 2007 | $2.20 | $14.87 |
| February 2007 | $2.17 | $14.70 |
| January 2007 | $2.27 | $15.45 |
| December 2006 | $2.24 | $15.31 |
| November 2006 | $2.13 | $14.65 |
| October 2006 | $2.12 | $14.65 |
| September 2006 | $2.10 | $14.60 |
| August 2006 | $1.99 | $13.91 |
| July 2006 | $2.09 | $14.64 |
| June 2006 | $2.13 | $15 |
| May 2006 | $2 | $14.14 |
| April 2006 | $2.03 | $14.46 |
| March 2006 | $2.11 | $15.10 |
| February 2006 | $2.10 | $15.07 |
| January 2006 | $2.02 | $14.62 |
| December 2005 | $1.87 | $13.59 |
| November 2005 | $1.92 | $13.99 |
| October 2005 | $1.95 | $14.21 |
| September 2005 | $2.01 | $14.68 |
| August 2005 | $2.04 | $14.91 |
| July 2005 | $2.07 | $15.20 |
| June 2005 | $2.05 | $15.05 |
GAIN
Price: $15.90
52 week price:
Dividend Yield: 5.85%
5-year range yield:
Forward Dividend Yield: 6.04%
Payout Ratio: 47.29%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 4.26 USD
P/E Ratio: 3.85
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 104600
Ebitda: 18.4 millionMarket Capitalization: 653.1 million
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 20.23%
DGR10: 12.50%
DGR20: 30.00%