Historical Stock Price
How to Retire on Monthly Dividends »    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
09/25/2019 $25.00 $25.00 $24.99 $24.99 1.00K
09/26/2019 $24.99 $25.00 $24.98 $24.99 3.50K
09/27/2019 $24.98 $24.98 $24.98 $24.98 600
09/30/2019 $25.00 $25.00 $24.99 $25.00 1.90K
10/01/2019 $24.99 $25.01 $24.99 $25.00 1.30K
Gladstone Capital operates as an externally managed, closed-end, non-diversified management investment company. Co. invests in debt and equity securities of private businesses by itself or jointly with other funds and/or management of the portfolio company. In general, Co.'s investments in debt securities have a term of no more than seven years, accrue interest at variable rates and, to a lesser extent, at fixed rates. Typically, Co.'s equity investments consist of preferred or common stock, limited liability company interests, or warrants or options to purchase the foregoing. As of Sept 30 2016, Co.'s investment portfolio consisted of investments in 45 companies in 20 different industries.
GLADN historical stock prices picture
GLADN (GLADN) has the following price history information. Looking back at GLADN historical stock prices for the last five trading days, on September 25, 2019, GLADN opened at $25.00, traded as high as $25.00 and as low as $24.99, and closed at $24.99. Trading volume was a total of 1.00K shares. On September 26, 2019, GLADN opened at $24.99, traded as high as $25.00 and as low as $24.98, and closed at $24.99. Trading volume was a total of 3.50K shares. On September 27, 2019, GLADN opened at $24.98, traded as high as $24.98 and as low as $24.98, and closed at $24.98. Trading volume was a total of 600 shares. On September 30, 2019, GLADN opened at $25.00, traded as high as $25.00 and as low as $24.99, and closed at $25.00. Trading volume was a total of 1.90K shares. On October 01, 2019, GLADN opened at $24.99, traded as high as $25.01 and as low as $24.99, and closed at $25.00. Trading volume was a total of 1.30K shares.

GLADN Historical Stock Prices By Date:

GLADN historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/22/2017
End date: 10/01/2019
Start price/share: $25.05
End price/share: $25.00
Starting shares: 399.20
Ending shares: 442.76
Dividends reinvested/share: $2.62
Total return: 10.70%
Average Annual Total Return: 5.15%
Starting investment: $10,000.00
Ending investment: $11,070.22
Years: 2.02
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/22/2017
End date: 10/01/2019
Start price/share: $25.05
End price/share: $25.00
Dividends collected/share: $2.62
Total return: 10.29%
Average Annual Total Return: 4.96%
Starting investment: $10,000.00
Ending investment: $11,029.76
Years: 2.02
Date Close
09/25/2019$24.99
09/26/2019$24.99
09/27/2019$24.98
09/30/2019$25.00
10/01/2019$25.00
GLADN is categorized under the Financials sector; below are some other companies in the same sector:

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
GLPI Historical Stock Prices

Email EnvelopeFree GLADN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

GLADN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.