 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/03/2025 |
$13.89 |
$13.93 |
$13.70 |
$13.82 |
136.90K | | 11/04/2025 |
$13.73 |
$13.94 |
$13.69 |
$13.79 |
104.10K | | 11/05/2025 |
$13.72 |
$13.92 |
$13.56 |
$13.85 |
116.80K | | 11/06/2025 |
$13.84 |
$14.00 |
$13.75 |
$13.90 |
108.50K | | 11/07/2025 |
$13.96 |
$14.03 |
$13.83 |
$13.99 |
101.90K |
|
|
| Gladstone Investment operates as an externally managed, closed-end, non-diversified management investment company. Co.'s investment objectives are to: achieve and grow income 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. | |
|
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 November 03, 2025, GAIN opened at $13.89, traded as high as $13.93 and as low as $13.70, and closed at $13.82. Trading volume was a total of 136.90K shares. On November 04, 2025, GAIN opened at $13.73, traded as high as $13.94 and as low as $13.69, and closed at $13.79. Trading volume was a total of 104.10K shares. On November 05, 2025, GAIN opened at $13.72, traded as high as $13.92 and as low as $13.56, and closed at $13.85. Trading volume was a total of 116.80K shares. On November 06, 2025, GAIN opened at $13.84, traded as high as $14.00 and as low as $13.75, and closed at $13.90. Trading volume was a total of 108.50K shares. On November 07, 2025, GAIN opened at $13.96, traded as high as $14.03 and as low as $13.83, and closed at $13.99. Trading volume was a total of 101.90K shares.
GAIN Historical Stock Prices By Date:
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: |
11/10/2015 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$7.66 |
|
| End price/share: |
$13.99 |
|
| Starting shares: |
1,305.48 |
|
| Ending shares: |
3,621.67 |
|
| Dividends reinvested/share: |
$12.40 |
|
| Total return: |
406.67% |
|
| Average Annual Total Return: |
17.62% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$50,677.10 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
11/10/2015 |
|
| End date: |
11/07/2025 |
|
| Start price/share: |
$7.66 |
|
| End price/share: |
$13.99 |
|
| Dividends collected/share: |
$12.40 |
|
| Total return: |
244.48% |
|
| Average Annual Total Return: |
13.17% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$34,459.83 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 11/03/2025 | $13.82 | | 11/04/2025 | $13.79 | | 11/05/2025 | $13.85 | | 11/06/2025 | $13.90 | | 11/07/2025 | $13.99 |
|
|
Free GAIN Email Alerts:
