Historical Stock Price
ETFs Holding GAIN »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/26/2020 $10.07 $10.19 $9.97 $10.09 152.20K
06/29/2020 $10.14 $10.25 $9.97 $10.20 160.90K
06/30/2020 $10.25 $10.39 $10.15 $10.24 157.00K
07/01/2020 $10.24 $10.39 $10.12 $10.20 211.70K
07/02/2020 $10.35 $10.35 $10.01 $10.07 147.30K
Gladstone Investment operates as an externally managed, closed-end, non-diversified management investment company. Co.'s investment objectives are to: achieve and grow currentincome by investing in debt securities of established businesses and provides its stockholders with long-term capital appreciation in the value of its assets by investing in equity securities of established businesses, generally in combination with the aforementioned debt securities.
GAIN historical stock prices picture
Gladstone Investment - Business Develo (GAIN) has the following price history information. Looking back at GAIN historical stock prices for the last five trading days, on June 26, 2020, GAIN opened at $10.07, traded as high as $10.19 and as low as $9.97, and closed at $10.09. Trading volume was a total of 152.20K shares. On June 29, 2020, GAIN opened at $10.14, traded as high as $10.25 and as low as $9.97, and closed at $10.20. Trading volume was a total of 160.90K shares. On June 30, 2020, GAIN opened at $10.25, traded as high as $10.39 and as low as $10.15, and closed at $10.24. Trading volume was a total of 157.00K shares. On July 01, 2020, GAIN opened at $10.24, traded as high as $10.39 and as low as $10.12, and closed at $10.20. Trading volume was a total of 211.70K shares. On July 02, 2020, GAIN opened at $10.35, traded as high as $10.35 and as low as $10.01, and closed at $10.07. Trading volume was a total of 147.30K shares.

GAIN Historical Stock Prices By Date:

GAIN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Gladstone Investment - Business Develo shares, starting with a $10,000 purchase of GAIN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/06/2010
End date: 07/02/2020
Start price/share: $6.00
End price/share: $10.07
Starting shares: 1,666.67
Ending shares: 4,079.12
Dividends reinvested/share: $7.72
Total return: 310.77%
Average Annual Total Return: 15.18%
Starting investment: $10,000.00
Ending investment: $41,077.37
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/06/2010
End date: 07/02/2020
Start price/share: $6.00
End price/share: $10.07
Dividends collected/share: $7.72
Total return: 196.55%
Average Annual Total Return: 11.49%
Starting investment: $10,000.00
Ending investment: $29,664.00
Years: 10.00
Date Close
06/26/2020$10.09
06/29/2020$10.20
06/30/2020$10.24
07/01/2020$10.20
07/02/2020$10.07
GAIN is categorized under the Financials sector; below are some other companies in the same sector:

GAINN Historical Stock Prices
GAINO Historical Stock Prices
GAM Historical Stock Prices
GARS Historical Stock Prices
GASL Historical Stock Prices
GASX Historical Stock Prices
GBAB Historical Stock Prices
GBCI Historical Stock Prices
GBDC Historical Stock Prices
GBF Historical Stock Prices

Also explore: GAIN shares outstanding history

GAIN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.