Gladstone Investment Corp. ( GAIN) - Price History
Monthly price history for GAIN (Gladstone Investment Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $15.95 | $15.95 |
| June 2026 | $15.46 | $15.46 |
| May 2026 | $15.71 | $15.80 |
| April 2026 | $16.44 | $16.61 |
| March 2026 | $13.98 | $14.20 |
| February 2026 | $13.40 | $13.69 |
| January 2026 | $13.46 | $13.83 |
| December 2025 | $13.52 | $13.97 |
| November 2025 | $13.49 | $14.02 |
| October 2025 | $13.22 | $13.82 |
| September 2025 | $13.15 | $13.82 |
| August 2025 | $13.40 | $14.17 |
| July 2025 | $13.06 | $13.89 |
| June 2025 | $13.35 | $14.27 |
| May 2025 | $13.50 | $15.05 |
| April 2025 | $12.27 | $13.75 |
| March 2025 | $11.85 | $13.36 |
| February 2025 | $12.21 | $13.85 |
| January 2025 | $11.84 | $13.51 |
| December 2024 | $11.54 | $13.25 |
| November 2024 | $11.83 | $13.66 |
| October 2024 | $11.74 | $13.64 |
| September 2024 | $11.78 | $14.45 |
| August 2024 | $10.47 | $12.91 |
| July 2024 | $11.30 | $14.02 |
| June 2024 | $11.20 | $13.98 |
| May 2024 | $11.18 | $14.03 |
| April 2024 | $11.33 | $14.30 |
| March 2024 | $11.21 | $14.23 |
| February 2024 | $10.78 | $13.76 |
| January 2024 | $11.22 | $14.41 |
| December 2023 | $10.96 | $14.15 |
| November 2023 | $10.40 | $14.37 |
| October 2023 | $9.56 | $13.40 |
| September 2023 | $9.04 | $12.74 |
| August 2023 | $8.98 | $12.86 |
| July 2023 | $9.48 | $13.66 |
| June 2023 | $9 | $13.04 |
| May 2023 | $8.71 | $12.82 |
| April 2023 | $9.32 | $13.81 |
| March 2023 | $8.89 | $13.25 |
| February 2023 | $9.21 | $14.05 |
| January 2023 | $8.86 | $13.60 |
| December 2022 | $8.37 | $12.91 |
| November 2022 | $8.93 | $13.99 |
| October 2022 | $8.19 | $12.90 |
| September 2022 | $7.63 | $12.10 |
| August 2022 | $9.01 | $14.36 |
| July 2022 | $9.23 | $14.79 |
| June 2022 | $8.74 | $14.08 |
| May 2022 | $9.33 | $15.23 |
| April 2022 | $9.48 | $15.54 |
| March 2022 | $9.79 | $16.13 |
| February 2022 | $9.05 | $14.98 |
| January 2022 | $9.42 | $15.78 |
| December 2021 | $10.15 | $17.08 |
| November 2021 | $9.72 | $16.53 |
| October 2021 | $9.28 | $15.85 |
| September 2021 | $8.08 | $13.87 |
| August 2021 | $8.67 | $14.99 |
| July 2021 | $8.28 | $14.38 |
| June 2021 | $8.26 | $14.41 |
| May 2021 | $8 | $14.08 |
| April 2021 | $8.04 | $14.23 |
| March 2021 | $6.88 | $12.23 |
| February 2021 | $6.64 | $11.87 |
| January 2021 | $5.68 | $10.23 |
| December 2020 | $5.57 | $10.09 |
| November 2020 | $5.43 | $9.90 |
| October 2020 | $4.54 | $8.33 |
| September 2020 | $4.92 | $9.10 |
| August 2020 | $5.04 | $9.39 |
| July 2020 | $4.90 | $9.21 |
| June 2020 | $5.41 | $10.24 |
| May 2020 | $5.78 | $11.09 |
| April 2020 | $5.75 | $11.11 |
| March 2020 | $4.03 | $7.85 |
| February 2020 | $5.83 | $11.45 |
| January 2020 | $6.66 | $13.15 |
| December 2019 | $6.68 | $13.25 |
| November 2019 | $7.39 | $14.82 |
| October 2019 | $6.40 | $12.91 |
| September 2019 | $6.09 | $12.34 |
| August 2019 | $5.71 | $11.67 |
| July 2019 | $5.51 | $11.33 |
| June 2019 | $5.43 | $11.23 |
| May 2019 | $5.31 | $11.13 |
| April 2019 | $5.94 | $12.52 |
| March 2019 | $5.47 | $11.60 |
| February 2019 | $5.48 | $11.69 |
| January 2019 | $5.12 | $10.97 |
| December 2018 | $4.32 | $9.32 |
| November 2018 | $4.55 | $9.94 |
| October 2018 | $4.75 | $10.45 |
| September 2018 | $5.16 | $11.43 |
| August 2018 | $5.38 | $11.99 |
| July 2018 | $5.04 | $11.30 |
| June 2018 | $5.22 | $11.77 |
| May 2018 | $5.04 | $11.47 |
| April 2018 | $4.83 | $11.07 |
| March 2018 | $4.38 | $10.10 |
| February 2018 | $4.29 | $9.95 |
| January 2018 | $4.23 | $9.87 |
| December 2017 | $4.75 | $11.16 |
| November 2017 | $4.57 | $10.85 |
| October 2017 | $4.22 | $10.09 |
| September 2017 | $3.95 | $9.49 |
| August 2017 | $3.80 | $9.21 |
| July 2017 | $3.97 | $9.68 |
| June 2017 | $3.83 | $9.40 |
| May 2017 | $3.70 | $9.21 |
| April 2017 | $3.87 | $9.68 |
| March 2017 | $3.60 | $9.07 |
| February 2017 | $3.62 | $9.18 |
| January 2017 | $3.43 | $8.76 |
| December 2016 | $3.29 | $8.46 |
| November 2016 | $3.14 | $8.14 |
| October 2016 | $3.26 | $8.53 |
| September 2016 | $3.38 | $8.89 |
| August 2016 | $3.46 | $9.18 |
| July 2016 | $2.85 | $7.61 |
| June 2016 | $2.66 | $7.16 |
| May 2016 | $2.58 | $7.02 |
| April 2016 | $2.54 | $6.95 |
| March 2016 | $2.54 | $7.02 |
| February 2016 | $2.48 | $6.93 |
| January 2016 | $2.58 | $7.26 |
| December 2015 | $2.70 | $7.67 |
| November 2015 | $2.73 | $7.82 |
| October 2015 | $2.59 | $7.49 |
| September 2015 | $2.42 | $7.04 |
| August 2015 | $2.55 | $7.50 |
| July 2015 | $2.70 | $8 |
| June 2015 | $2.66 | $7.95 |
| May 2015 | $2.52 | $7.58 |
| April 2015 | $2.50 | $7.57 |
| March 2015 | $2.42 | $7.40 |
| February 2015 | $2.58 | $7.96 |
| January 2015 | $2.36 | $7.32 |
| December 2014 | $2.24 | $7 |
| November 2014 | $2.32 | $7.37 |
| October 2014 | $2.29 | $7.35 |
| September 2014 | $2.20 | $7.11 |
| August 2014 | $2.36 | $7.68 |
| July 2014 | $2.22 | $7.31 |
| June 2014 | $2.23 | $7.40 |
| May 2014 | $2.31 | $7.73 |
| April 2014 | $2.34 | $7.86 |
| March 2014 | $2.44 | $8.27 |
| February 2014 | $2.39 | $8.16 |
| January 2014 | $2.36 | $8.13 |
| December 2013 | $2.32 | $8.06 |
| November 2013 | $2.17 | $7.59 |
| October 2013 | $1.99 | $7.07 |
| September 2013 | $1.97 | $7.05 |
| August 2013 | $1.90 | $6.84 |
| July 2013 | $1.98 | $7.18 |
| June 2013 | $2.01 | $7.35 |
| May 2013 | $1.98 | $7.27 |
| April 2013 | $2.01 | $7.44 |
| March 2013 | $1.96 | $7.31 |
| February 2013 | $2 | $7.49 |
| January 2013 | $1.98 | $7.47 |
| December 2012 | $1.83 | $6.96 |
| November 2012 | $1.83 | $7.02 |
| October 2012 | $1.92 | $7.40 |
| September 2012 | $2.01 | $7.82 |
| August 2012 | $1.95 | $7.61 |
| July 2012 | $1.83 | $7.22 |
| June 2012 | $1.86 | $7.39 |
| May 2012 | $1.84 | $7.35 |
| April 2012 | $1.85 | $7.42 |
| March 2012 | $1.87 | $7.57 |
| February 2012 | $1.92 | $7.85 |
| January 2012 | $1.98 | $8.14 |
| December 2011 | $1.76 | $7.27 |
| November 2011 | $1.81 | $7.53 |
| October 2011 | $1.79 | $7.49 |
| September 2011 | $1.61 | $6.80 |
| August 2011 | $1.60 | $6.83 |
| July 2011 | $1.64 | $7.02 |
| June 2011 | $1.66 | $7.14 |
| May 2011 | $1.72 | $7.47 |
| April 2011 | $1.77 | $7.74 |
| March 2011 | $1.77 | $7.76 |
| February 2011 | $1.87 | $8.27 |
| January 2011 | $1.59 | $7.07 |
| December 2010 | $1.71 | $7.65 |
| November 2010 | $1.73 | $7.77 |
| October 2010 | $1.61 | $7.28 |
| September 2010 | $1.48 | $6.70 |
| August 2010 | $1.29 | $5.90 |
| July 2010 | $1.44 | $6.60 |
| June 2010 | $1.26 | $5.83 |
| May 2010 | $1.15 | $5.35 |
| April 2010 | $1.39 | $6.51 |
| March 2010 | $1.27 | $5.98 |
| February 2010 | $1.13 | $5.37 |
| January 2010 | $1 | $4.77 |
| December 2009 | $0.95 | $4.56 |
| November 2009 | $0.95 | $4.62 |
| October 2009 | $1.03 | $5.05 |
| September 2009 | $0.98 | $4.85 |
| August 2009 | $1.02 | $5.06 |
| July 2009 | $1.07 | $5.37 |
| June 2009 | $0.95 | $4.83 |
| May 2009 | $0.83 | $4.24 |
| April 2009 | $0.70 | $3.64 |
| March 2009 | $0.73 | $3.82 |
| February 2009 | $0.76 | $4.04 |
| January 2009 | $0.94 | $5.10 |
| December 2008 | $0.89 | $4.91 |
| November 2008 | $0.88 | $4.93 |
| October 2008 | $0.98 | $5.57 |
| September 2008 | $1.19 | $6.88 |
| August 2008 | $1.24 | $7.27 |
| July 2008 | $1.33 | $7.90 |
| June 2008 | $1.07 | $6.43 |
| May 2008 | $1.48 | $8.96 |
| April 2008 | $1.45 | $8.87 |
| March 2008 | $1.52 | $9.41 |
| February 2008 | $1.71 | $10.66 |
| January 2008 | $1.61 | $10.10 |
| December 2007 | $1.54 | $9.76 |
| November 2007 | $1.78 | $11.36 |
| October 2007 | $1.90 | $12.20 |
| September 2007 | $1.98 | $12.78 |
| August 2007 | $1.89 | $12.28 |
| July 2007 | $1.98 | $12.98 |
| June 2007 | $2.15 | $14.14 |
| May 2007 | $2.19 | $14.49 |
| April 2007 | $2.15 | $14.26 |
| March 2007 | $2.22 | $14.80 |
| February 2007 | $2.18 | $14.63 |
| January 2007 | $2.28 | $15.37 |
| December 2006 | $2.25 | $15.23 |
| November 2006 | $2.14 | $14.58 |
| October 2006 | $2.13 | $14.58 |
| September 2006 | $2.11 | $14.53 |
| August 2006 | $2 | $13.84 |
| July 2006 | $2.10 | $14.57 |
| June 2006 | $2.14 | $14.92 |
| May 2006 | $2 | $14.07 |
| April 2006 | $2.04 | $14.39 |
| March 2006 | $2.12 | $15.02 |
| February 2006 | $2.11 | $15 |
| January 2006 | $2.03 | $14.55 |
| December 2005 | $1.88 | $13.52 |
| November 2005 | $1.93 | $13.92 |
| October 2005 | $1.96 | $14.14 |
| September 2005 | $2.01 | $14.61 |
| August 2005 | $2.04 | $14.84 |
| July 2005 | $2.08 | $15.12 |
| June 2005 | $2.06 | $14.98 |
GAIN
Price: $15.95
52 week price:
Dividend Yield: 5.81%
5-year range yield:
Forward Dividend Yield: 6.02%
Payout Ratio: 47.29%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 4.78 USD
P/E Ratio: 3.47
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 104600
Ebitda: 18.4 millionMarket Capitalization: 659.8 million
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 20.23%
DGR10: 12.50%
DGR20: 30.00%