Gladstone Investment Corp (GAIN)
13.17
-0.32
(-2.37%)
USD |
NASDAQ |
Nov 04, 16:00
13.15
-0.02
(-0.15%)
After-Hours: 20:00
Gladstone Investment Price: 13.17 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 13.46 | 13.49 | 13.05 | 13.17 | 175111.0 |
| Nov 01, 2024 | 13.70 | 13.80 | 13.49 | 13.49 | 155843.0 |
| Oct 31, 2024 | 13.79 | 13.88 | 13.62 | 13.64 | 154265.0 |
| Oct 30, 2024 | 13.72 | 13.87 | 13.72 | 13.76 | 88154.00 |
| Oct 29, 2024 | 13.92 | 13.92 | 13.71 | 13.72 | 124315.0 |
| Oct 28, 2024 | 14.02 | 14.11 | 13.96 | 13.99 | 87964.00 |
| Oct 25, 2024 | 14.06 | 14.11 | 13.98 | 14.03 | 67669.00 |
| Oct 24, 2024 | 13.96 | 14.11 | 13.91 | 14.08 | 81278.00 |
| Oct 23, 2024 | 14.04 | 14.04 | 13.80 | 13.92 | 85575.00 |
| Oct 22, 2024 | 14.00 | 14.06 | 13.93 | 13.97 | 110224.0 |
| Oct 21, 2024 | 14.22 | 14.25 | 14.08 | 14.18 | 167421.0 |
| Oct 18, 2024 | 14.25 | 14.28 | 14.15 | 14.22 | 122125.0 |
| Oct 17, 2024 | 14.20 | 14.29 | 14.13 | 14.19 | 140704.0 |
| Oct 16, 2024 | 14.25 | 14.32 | 14.07 | 14.18 | 184187.0 |
| Oct 15, 2024 | 14.15 | 14.37 | 14.06 | 14.12 | 336800.0 |
| Oct 14, 2024 | 13.66 | 14.04 | 13.66 | 13.95 | 340572.0 |
| Oct 11, 2024 | 13.55 | 13.70 | 13.55 | 13.68 | 128659.0 |
| Oct 10, 2024 | 13.56 | 13.64 | 13.53 | 13.55 | 84083.00 |
| Oct 09, 2024 | 13.44 | 13.63 | 13.44 | 13.59 | 178337.0 |
| Oct 08, 2024 | 13.36 | 13.44 | 13.33 | 13.44 | 133138.0 |
| Oct 07, 2024 | 13.81 | 13.81 | 13.29 | 13.38 | 313060.0 |
| Oct 04, 2024 | 14.00 | 14.03 | 13.73 | 13.87 | 308017.0 |
| Oct 03, 2024 | 14.51 | 14.83 | 14.41 | 14.81 | 247445.0 |
| Oct 02, 2024 | 14.78 | 14.85 | 14.44 | 14.51 | 355032.0 |
| Oct 01, 2024 | 14.50 | 14.76 | 14.49 | 14.65 | 406320.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.51
Minimum
Mar 23 2020
17.08
Maximum
Dec 31 2021
13.23
Average
13.72
Median
Dec 24 2019
Price Benchmarks
| Diamond Hill Investment Group Inc | 152.45 |
| MidCap Financial Investment Corp | 13.13 |
| Golub Capital BDC Inc | 14.94 |
| Gladstone Capital Corp | 23.99 |
| Portman Ridge Finance Corp | 18.46 |
Price Related Metrics
| PE Ratio | 6.478 |
| PS Ratio | 7.088 |
| PEG Ratio | 0.0581 |
| Price to Book Value | 1.011 |
| Earnings Yield | 15.44% |
| Market Cap | 483.19M |
| PEGY Ratio | 0.0497 |
| Normalized PE Ratio | 6.478 |