Gladstone Investment Corporatio - Price History
Monthly price history for GAIN (Gladstone Investment Corporatio)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $14.03 | $14.03 |
| March 2024 | $14.23 | $14.23 |
| February 2024 | $13.68 | $13.76 |
| January 2024 | $14.25 | $14.41 |
| December 2023 | $13.91 | $14.15 |
| November 2023 | $13.20 | $14.37 |
| October 2023 | $12.15 | $13.40 |
| September 2023 | $11.48 | $12.74 |
| August 2023 | $11.43 | $12.86 |
| July 2023 | $12.07 | $13.66 |
| June 2023 | $11.46 | $13.04 |
| May 2023 | $11.10 | $12.82 |
| April 2023 | $11.90 | $13.81 |
| March 2023 | $11.35 | $13.25 |
| February 2023 | $11.76 | $14.05 |
| January 2023 | $11.33 | $13.60 |
| December 2022 | $10.70 | $12.91 |
| November 2022 | $11.43 | $13.99 |
| October 2022 | $10.48 | $12.90 |
| September 2022 | $9.78 | $12.10 |
| August 2022 | $11.55 | $14.36 |
| July 2022 | $11.84 | $14.79 |
| June 2022 | $11.22 | $14.08 |
| May 2022 | $11.98 | $15.23 |
| April 2022 | $12.17 | $15.54 |
| March 2022 | $12.58 | $16.13 |
| February 2022 | $11.64 | $14.98 |
| January 2022 | $12.12 | $15.78 |
| December 2021 | $13.07 | $17.08 |
| November 2021 | $12.52 | $16.53 |
| October 2021 | $11.96 | $15.85 |
| September 2021 | $10.42 | $13.87 |
| August 2021 | $11.20 | $14.99 |
| July 2021 | $10.70 | $14.38 |
| June 2021 | $10.67 | $14.41 |
| May 2021 | $10.35 | $14.08 |
| April 2021 | $10.41 | $14.23 |
| March 2021 | $8.91 | $12.23 |
| February 2021 | $8.60 | $11.87 |
| January 2021 | $7.38 | $10.23 |
| December 2020 | $7.24 | $10.09 |
| November 2020 | $7.05 | $9.90 |
| October 2020 | $5.89 | $8.33 |
| September 2020 | $6.39 | $9.10 |
| August 2020 | $6.54 | $9.39 |
| July 2020 | $6.37 | $9.21 |
| June 2020 | $7.03 | $10.24 |
| May 2020 | $7.51 | $11.09 |
| April 2020 | $7.47 | $11.11 |
| March 2020 | $5.24 | $7.85 |
| February 2020 | $7.57 | $11.45 |
| January 2020 | $8.65 | $13.15 |
| December 2019 | $8.67 | $13.25 |
| November 2019 | $9.60 | $14.82 |
| October 2019 | $8.33 | $12.91 |
| September 2019 | $7.93 | $12.34 |
| August 2019 | $7.45 | $11.67 |
| July 2019 | $7.19 | $11.33 |
| June 2019 | $7.08 | $11.23 |
| May 2019 | $6.92 | $11.13 |
| April 2019 | $7.74 | $12.52 |
| March 2019 | $7.13 | $11.60 |
| February 2019 | $7.15 | $11.69 |
| January 2019 | $6.67 | $10.97 |
| December 2018 | $5.63 | $9.32 |
| November 2018 | $5.93 | $9.94 |
| October 2018 | $6.19 | $10.45 |
| September 2018 | $6.73 | $11.43 |
| August 2018 | $7.02 | $11.99 |
| July 2018 | $6.58 | $11.30 |
| June 2018 | $6.81 | $11.77 |
| May 2018 | $6.58 | $11.47 |
| April 2018 | $6.31 | $11.07 |
| March 2018 | $5.72 | $10.10 |
| February 2018 | $5.60 | $9.95 |
| January 2018 | $5.52 | $9.87 |
| December 2017 | $6.21 | $11.16 |
| November 2017 | $5.97 | $10.85 |
| October 2017 | $5.52 | $10.09 |
| September 2017 | $5.16 | $9.49 |
| August 2017 | $4.97 | $9.21 |
| July 2017 | $5.19 | $9.68 |
| June 2017 | $5.01 | $9.40 |
| May 2017 | $4.85 | $9.21 |
| April 2017 | $5.06 | $9.68 |
| March 2017 | $4.71 | $9.07 |
| February 2017 | $4.73 | $9.18 |
| January 2017 | $4.48 | $8.76 |
| December 2016 | $4.30 | $8.46 |
| November 2016 | $4.11 | $8.14 |
| October 2016 | $4.27 | $8.53 |
| September 2016 | $4.42 | $8.89 |
| August 2016 | $4.53 | $9.18 |
| July 2016 | $3.73 | $7.61 |
| June 2016 | $3.48 | $7.16 |
| May 2016 | $3.38 | $7.02 |
| April 2016 | $3.32 | $6.95 |
| March 2016 | $3.32 | $7.02 |
| February 2016 | $3.25 | $6.93 |
| January 2016 | $3.37 | $7.26 |
| December 2015 | $3.53 | $7.67 |
| November 2015 | $3.57 | $7.82 |
| October 2015 | $3.39 | $7.49 |
| September 2015 | $3.16 | $7.04 |
| August 2015 | $3.34 | $7.50 |
| July 2015 | $3.54 | $8 |
| June 2015 | $3.49 | $7.95 |
| May 2015 | $3.30 | $7.58 |
| April 2015 | $3.27 | $7.57 |
| March 2015 | $3.17 | $7.40 |
| February 2015 | $3.38 | $7.96 |
| January 2015 | $3.08 | $7.32 |
| December 2014 | $2.92 | $7 |
| November 2014 | $3.03 | $7.37 |
| October 2014 | $3 | $7.35 |
| September 2014 | $2.88 | $7.11 |
| August 2014 | $3.08 | $7.68 |
| July 2014 | $2.91 | $7.31 |
| June 2014 | $2.92 | $7.40 |
| May 2014 | $3.03 | $7.73 |
| April 2014 | $3.06 | $7.86 |
| March 2014 | $3.19 | $8.27 |
| February 2014 | $3.12 | $8.16 |
| January 2014 | $3.09 | $8.13 |
| December 2013 | $3.04 | $8.06 |
| November 2013 | $2.84 | $7.59 |
| October 2013 | $2.61 | $7.07 |
| September 2013 | $2.58 | $7.05 |
| August 2013 | $2.49 | $6.84 |
| July 2013 | $2.60 | $7.18 |
| June 2013 | $2.64 | $7.35 |
| May 2013 | $2.60 | $7.27 |
| April 2013 | $2.65 | $7.44 |
| March 2013 | $2.59 | $7.31 |
| February 2013 | $2.64 | $7.49 |
| January 2013 | $2.62 | $7.47 |
| December 2012 | $2.42 | $6.96 |
| November 2012 | $2.43 | $7.02 |
| October 2012 | $2.55 | $7.40 |
| September 2012 | $2.68 | $7.82 |
| August 2012 | $2.59 | $7.61 |
| July 2012 | $2.44 | $7.22 |
| June 2012 | $2.49 | $7.39 |
| May 2012 | $2.46 | $7.35 |
| April 2012 | $2.47 | $7.42 |
| March 2012 | $2.51 | $7.57 |
| February 2012 | $2.58 | $7.85 |
| January 2012 | $2.66 | $8.14 |
| December 2011 | $2.36 | $7.27 |
| November 2011 | $2.43 | $7.53 |
| October 2011 | $2.40 | $7.49 |
| September 2011 | $2.17 | $6.80 |
| August 2011 | $2.17 | $6.83 |
| July 2011 | $2.22 | $7.02 |
| June 2011 | $2.24 | $7.14 |
| May 2011 | $2.33 | $7.47 |
| April 2011 | $2.40 | $7.74 |
| March 2011 | $2.40 | $7.76 |
| February 2011 | $2.54 | $8.27 |
| January 2011 | $2.17 | $7.07 |
| December 2010 | $2.34 | $7.65 |
| November 2010 | $2.36 | $7.77 |
| October 2010 | $2.20 | $7.28 |
| September 2010 | $2.02 | $6.70 |
| August 2010 | $1.77 | $5.90 |
| July 2010 | $1.97 | $6.60 |
| June 2010 | $1.73 | $5.83 |
| May 2010 | $1.58 | $5.35 |
| April 2010 | $1.91 | $6.51 |
| March 2010 | $1.75 | $5.98 |
| February 2010 | $1.56 | $5.37 |
| January 2010 | $1.38 | $4.77 |
| December 2009 | $1.31 | $4.56 |
| November 2009 | $1.32 | $4.62 |
| October 2009 | $1.43 | $5.05 |
| September 2009 | $1.36 | $4.85 |
| August 2009 | $1.41 | $5.06 |
| July 2009 | $1.49 | $5.37 |
| June 2009 | $1.33 | $4.83 |
| May 2009 | $1.16 | $4.24 |
| April 2009 | $0.99 | $3.64 |
| March 2009 | $1.03 | $3.82 |
| February 2009 | $1.07 | $4.04 |
| January 2009 | $1.32 | $5.10 |
| December 2008 | $1.25 | $4.91 |
| November 2008 | $1.24 | $4.93 |
| October 2008 | $1.37 | $5.57 |
| September 2008 | $1.66 | $6.88 |
| August 2008 | $1.74 | $7.27 |
| July 2008 | $1.87 | $7.90 |
| June 2008 | $1.50 | $6.43 |
| May 2008 | $2.07 | $8.96 |
| April 2008 | $2.04 | $8.87 |
| March 2008 | $2.14 | $9.41 |
| February 2008 | $2.41 | $10.71 |
| January 2008 | $2.27 | $10.15 |
| December 2007 | $2.18 | $9.81 |
| November 2007 | $2.51 | $11.42 |
| October 2007 | $2.68 | $12.26 |
| September 2007 | $2.79 | $12.84 |
| August 2007 | $2.66 | $12.34 |
| July 2007 | $2.80 | $13.05 |
| June 2007 | $3.03 | $14.21 |
| May 2007 | $3.09 | $14.56 |
| April 2007 | $3.03 | $14.33 |
| March 2007 | $3.12 | $14.87 |
| February 2007 | $3.07 | $14.70 |
| January 2007 | $3.21 | $15.45 |
| December 2006 | $3.17 | $15.31 |
| November 2006 | $3.02 | $14.65 |
| October 2006 | $3 | $14.65 |
| September 2006 | $2.98 | $14.60 |
| August 2006 | $2.82 | $13.91 |
| July 2006 | $2.96 | $14.64 |
| June 2006 | $3.02 | $15 |
| May 2006 | $2.83 | $14.14 |
| April 2006 | $2.88 | $14.46 |
| March 2006 | $2.99 | $15.10 |
| February 2006 | $2.97 | $15.07 |
| January 2006 | $2.87 | $14.62 |
| December 2005 | $2.65 | $13.59 |
| November 2005 | $2.73 | $13.99 |
| October 2005 | $2.76 | $14.21 |
| September 2005 | $2.85 | $14.68 |
| August 2005 | $2.89 | $14.91 |
| July 2005 | $2.94 | $15.20 |
| June 2005 | $2.91 | $15.05 |
GAIN
Price: $14.19
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.79%
Payout Ratio: 48.24%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 1.99 USD
P/E Ratio: 6.97
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Volume: 104600
Ebitda: 18.4 millionMarket Capitalization: 504.3 million
Average Dividend Frequency: 12
Years Paying Dividends: 20
DGR3: 2.22%
DGR5: 1.60%
DGR10: 5.75%