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
05/16/2014 $25.10 $25.15 $25.10 $25.12 14.40K
05/19/2014 $25.12 $25.12 $25.11 $25.11 31.90K
05/20/2014 $25.12 $25.12 $25.10 $25.12 15.00K
05/21/2014 $25.12 $25.13 $25.10 $25.13 9.60K
05/22/2014 $25.13 $25.13 $25.11 $25.13 3.30K
Gladstone Capital operates as a closed-end, non-diversified management investment company. Co. invests in several categories of debt and equity securities, with each investment generally ranging from $5.0 million to $30.0 million. Co. invests in senior debt, senior subordinated debt, and junior subordinated debt. In general, Co.'s investments in debt securities have a term of no more than seven years, accrue interest at variable rates (based on the London Interbank Offered Rate and, to a lesser extent, at fixed rates. As of Sep 30 2013, Co. had total assets of $295.1 million.
GLADP historical stock prices picture
GLADP (GLADP) has the following price history information. Looking back at GLADP historical stock prices for the last five trading days, on May 16, 2014, GLADP opened at $25.10, traded as high as $25.15 and as low as $25.10, and closed at $25.12. Trading volume was a total of 14.40K shares. On May 19, 2014, GLADP opened at $25.12, traded as high as $25.12 and as low as $25.11, and closed at $25.11. Trading volume was a total of 31.90K shares. On May 20, 2014, GLADP opened at $25.12, traded as high as $25.12 and as low as $25.10, and closed at $25.12. Trading volume was a total of 15.00K shares. On May 21, 2014, GLADP opened at $25.12, traded as high as $25.13 and as low as $25.10, and closed at $25.13. Trading volume was a total of 9.60K shares. On May 22, 2014, GLADP opened at $25.13, traded as high as $25.13 and as low as $25.11, and closed at $25.13. Trading volume was a total of 3.30K shares.

GLADP Historical Stock Prices By Date:

GLADP historical cagr picture

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

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 05/22/2014
Start price/share: $25.81
End price/share: $25.13
Starting shares: 387.45
Ending shares: 391.97
Dividends reinvested/share: $0.30
Total return: -1.50%
Annualized Gain: -10.72%
Starting investment: $10,000.00
Ending investment: $9,850.00
Years: 0.14
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 05/22/2014
Start price/share: $25.81
End price/share: $25.13
Dividends collected/share: $0.30
Total return: -1.49%
Annualized Gain: -10.65%
Starting investment: $10,000.00
Ending investment: $9,851.00
Years: 0.14
Date Close
05/16/2014$25.12
05/19/2014$25.11
05/20/2014$25.12
05/21/2014$25.13
05/22/2014$25.13
GLADP is categorized under the Financials sector; below are some other companies in the same sector:

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
GLQ Historical Stock Prices
GLRE Historical Stock Prices

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

GLADP 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%.