Historical Stock Price
ETFs Holding GLAD »    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
01/15/2021 $9.20 $9.29 $9.12 $9.26 163.10K
01/19/2021 $9.29 $9.44 $9.18 $9.38 214.70K
01/20/2021 $9.42 $9.51 $9.26 $9.47 202.50K
01/21/2021 $9.46 $9.47 $9.35 $9.38 209.80K
01/22/2021 $9.38 $9.39 $9.21 $9.32 173.00K
Gladstone Capital is an externally managed, closed-end, non-diversified management investment company. Co.'s investment objectives are to achieve and grow existing income by investing in debt securities of lower middle market companies (define as companies with annual earnings before interest, taxes, depreciation and amortization of $3,000,000 to $15,000,000) in the U.S.; and provides its stockholders with long-term capital appreciation in the value of its assets by investing in equity securities, in connection with its debt investments.
GLAD historical stock prices picture
Gladstone Capital (GLAD) has the following price history information. Looking back at GLAD historical stock prices for the last five trading days, on January 15, 2021, GLAD opened at $9.20, traded as high as $9.29 and as low as $9.12, and closed at $9.26. Trading volume was a total of 163.10K shares. On January 19, 2021, GLAD opened at $9.29, traded as high as $9.44 and as low as $9.18, and closed at $9.38. Trading volume was a total of 214.70K shares. On January 20, 2021, GLAD opened at $9.42, traded as high as $9.51 and as low as $9.26, and closed at $9.47. Trading volume was a total of 202.50K shares. On January 21, 2021, GLAD opened at $9.46, traded as high as $9.47 and as low as $9.35, and closed at $9.38. Trading volume was a total of 209.80K shares. On January 22, 2021, GLAD opened at $9.38, traded as high as $9.39 and as low as $9.21, and closed at $9.32. Trading volume was a total of 173.00K shares.

GLAD Historical Stock Prices By Date:

GLAD historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 01/25/2011
End date: 01/22/2021
Start price/share: $11.47
End price/share: $9.32
Starting shares: 871.84
Ending shares: 2,285.48
Dividends reinvested/share: $8.35
Total return: 113.01%
Average Annual Total Return: 7.85%
Starting investment: $10,000.00
Ending investment: $21,291.27
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/25/2011
End date: 01/22/2021
Start price/share: $11.47
End price/share: $9.32
Dividends collected/share: $8.35
Total return: 54.05%
Average Annual Total Return: 4.42%
Starting investment: $10,000.00
Ending investment: $15,411.22
Years: 10.00
Date Close
01/15/2021$9.26
01/19/2021$9.38
01/20/2021$9.47
01/21/2021$9.38
01/22/2021$9.32
GLAD is categorized under the Financials sector; below are some other companies in the same sector:

GLADN Historical Stock Prices
GLADO Historical Stock Prices
GLADP Historical Stock Prices
GLBR Historical Stock Prices
GLBZ Historical Stock Prices
GLCH Historical Stock Prices
GLD Historical Stock Prices
GLDX Historical Stock Prices
GLJ Historical Stock Prices
GLO Historical Stock Prices

Also explore: GLAD shares outstanding history

GLAD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.