Gladstone Investment Corp (GAIN)
14.12
-0.10
(-0.70%)
USD |
NASDAQ |
Apr 24, 12:03
Gladstone Investment Price: 14.12 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 14.18 | 14.25 | 14.16 | 14.22 | 77942.00 |
Apr 22, 2024 | 14.04 | 14.24 | 14.00 | 14.21 | 93068.00 |
Apr 19, 2024 | 13.90 | 14.16 | 13.90 | 14.04 | 111036.0 |
Apr 18, 2024 | 13.87 | 14.05 | 13.81 | 13.96 | 78877.00 |
Apr 17, 2024 | 13.89 | 14.02 | 13.87 | 13.95 | 86454.00 |
Apr 16, 2024 | 13.97 | 13.97 | 13.80 | 13.81 | 101547.0 |
Apr 15, 2024 | 13.92 | 14.13 | 13.86 | 13.87 | 103095.0 |
Apr 12, 2024 | 14.04 | 14.14 | 13.85 | 13.92 | 112193.0 |
Apr 11, 2024 | 14.08 | 14.12 | 13.90 | 14.05 | 124710.0 |
Apr 10, 2024 | 13.90 | 14.16 | 13.83 | 14.12 | 155704.0 |
Apr 09, 2024 | 13.87 | 13.97 | 13.83 | 13.94 | 64973.00 |
Apr 08, 2024 | 13.90 | 13.94 | 13.78 | 13.85 | 81230.00 |
Apr 05, 2024 | 13.81 | 13.96 | 13.80 | 13.86 | 81594.00 |
Apr 04, 2024 | 13.92 | 14.00 | 13.75 | 13.78 | 98503.00 |
Apr 03, 2024 | 13.87 | 14.04 | 13.87 | 13.92 | 86698.00 |
Apr 02, 2024 | 13.94 | 14.00 | 13.80 | 13.84 | 156981.0 |
Apr 01, 2024 | 14.25 | 14.25 | 13.99 | 14.03 | 140602.0 |
Mar 28, 2024 | 14.19 | 14.38 | 14.19 | 14.23 | 160178.0 |
Mar 27, 2024 | 14.00 | 14.20 | 14.00 | 14.15 | 146496.0 |
Mar 26, 2024 | 13.84 | 13.98 | 13.84 | 13.96 | 89608.00 |
Mar 25, 2024 | 13.82 | 13.96 | 13.76 | 13.84 | 118702.0 |
Mar 22, 2024 | 13.94 | 13.96 | 13.75 | 13.79 | 126632.0 |
Mar 21, 2024 | 13.84 | 13.97 | 13.74 | 13.94 | 92541.00 |
Mar 20, 2024 | 13.82 | 13.93 | 13.72 | 13.87 | 95676.00 |
Mar 19, 2024 | 13.95 | 14.01 | 13.85 | 13.90 | 148408.0 |
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
13.03
Average
13.38
Median
Jan 29 2020
Price Benchmarks
Main Street Capital Corp | 48.66 |
Diamond Hill Investment Group Inc | 150.20 |
MidCap Financial Investment Corp | 15.22 |
Golub Capital BDC Inc | 17.10 |
Ashford Inc | 4.78 |
Price Related Metrics
PE Ratio | 7.095 |
PS Ratio | 7.852 |
PEG Ratio | 0.1767 |
Price to Book Value | 1.102 |
Earnings Yield | 14.09% |
Market Cap | 506.77M |
PEGY Ratio | 0.1276 |
Normalized PE Ratio | 7.095 |