Gladstone Investment Corporatio (GAIN)     Sec: Financial Ind: DiversifiedInvestments
Peak: 0%   12m: 57.54%   6m: 23.93%   ytd: 61.8%   div: 7.1%   beta: 0.442   alpha: 0.25   s: 2.425 (97.96)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-2013.9114.0214.0913.8900109,2000.4420.252.425
2019-11-1913.8913.9513.9813.8700102,2000.4420.2492.423
2019-11-1813.8913.871413.790.0680150,2000.4420.2492.396
2019-11-1513.813.981413.800191,0000.4420.2522.443
2019-11-1413.9113.813.9313.7400152,5000.440.2562.402
2019-11-1313.8613.8713.913.7200157,6000.440.2632.408
2019-11-1213.6713.8613.9213.6300203,2000.440.272.431
2019-11-1113.5113.5913.7513.5100158,9000.4430.2682.404
2019-11-0813.2713.5113.6213.2200265,6000.4430.2632.379
2019-11-0713.4713.2313.5213.1700199,6000.4390.2532.336
2019-11-0613.2413.4213.5813.2300246,6000.440.2652.389
2019-11-0512.9313.213.2412.8900235,0000.450.2082.343
2019-11-0412.8712.8912.9712.8400143,6000.4530.1922.287
2019-11-0112.8712.8812.9612.8600117,1000.4530.1942.284
2019-10-3112.8112.8512.8912.7800122,0000.4530.1872.27
2019-10-3012.7412.7612.7912.6500122,0000.4530.1882.278
2019-10-2912.6212.7212.7712.6200129,9000.4530.1892.265
2019-10-2812.6612.6512.7312.6300103,8000.4540.1752.256
2019-10-2512.6412.6612.7112.620089,2000.4550.1772.266
2019-10-2412.6912.6312.6912.590062,2000.4560.1822.259
2019-10-2312.5912.6512.6612.570050,4000.4560.1782.267
2019-10-2212.5412.6112.6712.50079,0000.4560.1812.234
2019-10-2112.6312.5512.7212.510.0680153,3000.4560.1782.217
2019-10-1812.4312.5412.5512.3900147,8000.4580.1852.214
2019-10-1712.4112.4112.4112.330078,8000.4620.1632.24
2019-10-1612.3112.3712.412.3100134,8000.4620.1582.305
2019-10-1512.2912.3312.3912.2500119,5000.4620.1592.379
2019-10-1412.2912.2712.2912.2200100,3000.4620.1652.357
2019-10-1112.2712.2812.3312.2600114,4000.4640.1622.335
2019-10-1012.2212.2212.2612.160096,4000.4640.1642.292
2019-10-0912.1612.1812.2112.080062,2000.4650.1632.223
2019-10-0812.112.1312.1512.050076,6000.4650.1632.172
2019-10-0712.0312.1312.1511.9500114,6000.4670.162.186
2019-10-0411.811.9912.0411.80097,6000.4670.1572.162
2019-10-0311.9311.8412.0111.7300114,8000.4650.1562.119
2019-10-0212.1411.9212.211.7300168,7000.4670.1612.173
2019-10-0112.2112.1212.3112.1200134,5000.4630.1662.248
2019-09-3012.3812.2112.4112.200107,1000.4630.172.272
2019-09-2712.3712.3612.412.2600296,9000.4640.1732.248
2019-09-2612.2312.3512.3712.220099,9000.4650.1692.247
2019-09-2512.2212.2512.3112.20092,7000.4660.1662.236
2019-09-2412.2812.2212.3112.20063,5000.4660.1662.217
2019-09-2312.2512.3312.3312.1800110,4000.4630.1662.24
2019-09-2012.2812.3312.3612.2400112,3000.4630.1682.228
2019-09-1912.2212.2612.3212.1900108,3000.4640.1712.213
2019-09-1812.2412.2412.2712.140073,6000.4640.172.154
2019-09-1712.2112.2412.2912.140069,6000.4660.1742.132
2019-09-1612.2912.2912.3112.170.0680148,3000.4660.182.14
2019-09-1312.212.2712.2912.170087,2000.4680.1772.149
2019-09-1212.2712.1512.2712.0300174,4000.4630.1662.12
2019-09-1111.9912.1612.3111.9400164,3000.4670.1642.126
2019-09-1011.8411.9311.9811.8400121,3000.4640.162.069
2019-09-0911.6511.8211.8611.6400185,5000.4650.1432.05
2019-09-0611.611.6111.6411.530080,2000.4650.1361.996
2019-09-0511.4211.5611.6211.4200133,3000.4650.1331.996
2019-09-0411.4111.4211.4911.410068,6000.4630.1311.955
2019-09-0311.4511.3711.4811.370.03099,3000.4640.1291.957
2019-08-3011.3711.4611.4711.3400121,8000.4630.1321.972
2019-08-2911.311.3111.3711.30075,3000.4640.1341.935
2019-08-2811.2411.2911.3611.230079,0000.4650.1381.959
2019-08-2711.3211.2611.3211.220089,2000.4660.1361.941
2019-08-2611.2411.3211.3511.240070,6000.4660.1361.956
2019-08-2311.3711.2511.3811.20098,3000.4660.1431.939
2019-08-2211.4311.3611.4311.320087,3000.4670.1441.971
2019-08-2111.4411.3211.4411.2900141,4000.4670.1431.931
2019-08-2011.3111.4211.4211.260083,3000.470.1491.971
2019-08-1911.3211.2611.3811.220.0680182,2000.4730.1431.951
2019-08-1611.1911.2411.2911.0900101,9000.4720.1511.947
2019-08-1511.111.0511.2311.0100166,2000.4690.1491.924
2019-08-1411.1911.1111.2111.0500128,9000.470.1531.959
2019-08-1311.2311.2411.3711.130074,2000.4710.1551.979
2019-08-1211.2111.2411.2711.100122,2000.4730.1581.999
2019-08-0911.2911.2411.3111.190058,8000.4750.1652.048
2019-08-0811.1811.2911.311.10092,4000.4730.1822.065
2019-08-0711.1311.1611.210.9600110,0000.4710.1792.046
2019-08-0610.9811.1611.1710.9800139,2000.4710.1752.039
2019-08-051110.9811.0210.8500176,1000.4710.1872.007
2019-08-0211.111.0111.1210.9300101,9000.4720.22.007
2019-08-0111.2711.0811.3310.9700163,1000.4720.1961.993
2019-07-3111.0411.0611.1210.900109,9000.4730.1942.022
2019-07-3010.9411.0111.0710.930067,7000.4750.1921.991
2019-07-2911.0110.9211.0710.920094,1000.4760.1871.942
2019-07-2610.9811.0211.0410.970068,0000.4760.191.974
2019-07-2511.061111.0910.980073,1000.4750.1961.966
2019-07-2410.9211.0611.0810.920083,6000.4760.2011.982
2019-07-2310.9610.9610.9910.890090,4000.4760.1931.968
2019-07-2210.9110.9110.9310.8100142,8000.4760.1921.973
2019-07-1910.9810.8911.0310.850.0680141,1000.4760.1931.966
2019-07-1810.9110.9110.9510.8500123,0000.4760.1951.98
2019-07-1711.0510.9311.110.9100188,4000.4760.22.001
2019-07-1611.0811.111.1411.050086,8000.4740.2072.018
2019-07-1511.0311.0511.1111.010087,5000.4750.2072.02
2019-07-1210.911111.0610.910082,2000.4750.2052
2019-07-1110.9410.9110.9810.9100104,2000.4740.2021.984
2019-07-1010.9410.9310.9810.900133,2000.4710.21.992
2019-07-0910.9410.9310.9810.920077,0000.4710.2031.975
2019-07-0810.8710.9710.9710.8700129,2000.4720.2071.997
2019-07-0510.9810.911.0410.8700141,0000.4720.2061.94
2019-07-0310.9810.9711.0310.970043,8000.4720.2121.926
2019-07-0211.0310.9111.0410.8900125,6000.4690.2091.913
2019-07-0110.9510.9911.0610.9100159,3000.4710.2151.953
2019-06-2810.8410.911.0610.8200180,7000.470.2131.977
2019-06-2710.810.8310.8910.7700126,1000.4720.2091.968
2019-06-2610.9110.81110.790095,8000.4650.2131.975
2019-06-2511.0710.9211.0810.910071,0000.4650.2182.02
2019-06-2410.9811.0511.1310.960079,1000.4630.2212.018
2019-06-2111.141111.1410.9700230,8000.4630.2181.994
2019-06-2011.3811.1411.3811.0600150,6000.4630.2252.014
2019-06-1911.3811.311.511.2900113,6000.4670.2342.031
2019-06-1811.3511.3111.511.30.0680122,3000.4670.2372.017
2019-06-1711.3311.3311.4611.2900161,2000.4680.242.019
2019-06-1411.311.2911.4111.2700157,7000.4680.2392.025
2019-06-1311.2911.2611.3211.1400144,8000.4670.2412.019
2019-06-1211.111.2711.3311.0900147,2000.4680.2412.009
2019-06-1111.0811.0911.161100143,6000.4690.2331.962
2019-06-1010.8510.9811.0310.8200116,7000.4690.2271.937
2019-06-0710.8510.8310.9510.7900137,0000.4680.2231.895
2019-06-0610.6210.7910.8110.6200103,7000.4690.2271.874
2019-06-0510.7210.6210.7210.5800146,7000.4680.2211.841
2019-06-0410.9610.6610.9610.650.090248,3000.4690.2251.866
2019-06-0310.6710.8210.8510.6700206,6000.4810.2331.883
2019-05-311110.6511.0310.6400248,3000.4820.2241.848
2019-05-3011.0311.0111.0910.9400123,1000.4740.2391.919
2019-05-29111111.0910.9500129,4000.4740.241.914
2019-05-2811.2111.0211.2111.0200147,8000.4750.2421.925
2019-05-2411.1611.1711.211.060084,1000.4710.2441.966
2019-05-2311.0611.1211.1311.030091,5000.4690.2541.924
2019-05-2211.0111.1111.1611.010074,2000.470.2481.931
2019-05-2111.3311.0511.3311.030.0680167,0000.470.2431.944
2019-05-2011.0411.3111.3511.0400171,9000.4750.2572.017
2019-05-1711.0711.0711.211.0500115,5000.4760.2531.932
2019-05-1611.0211.1711.210.9500153,7000.4740.2541.98
2019-05-1511.3211.0211.3710.900498,2000.4710.2531.925
2019-05-1411.4611.3811.6511.3600178,4000.4750.2682.013
2019-05-1311.5811.4611.6711.3500188,1000.4770.2741.992
2019-05-1011.6211.6511.6911.610098,1000.4710.2752.019
2019-05-0911.7211.6211.7411.5600105,4000.4710.2752.046
2019-05-0811.7311.7211.8411.70065,1000.470.2752.082
2019-05-0711.8311.7411.8811.6700121,9000.470.2812.09
2019-05-0611.7711.8511.9311.750081,2000.4710.2772.104
2019-05-0311.7711.8511.9311.7700128,1000.4710.2752.068
2019-05-0211.8311.7811.8811.720072,9000.4680.2662.065
2019-05-0111.9611.8211.9611.8100109,9000.4690.2652.08
2019-04-3011.9511.9111.9511.7600105,2000.4670.2692.102
2019-04-2911.8911.9211.9611.860082,0000.4670.2692.134
2019-04-2611.7111.8711.8811.7100104,9000.4670.2672.12
2019-04-2511.7611.7211.8111.5400147,5000.4660.2632.074
2019-04-2411.7711.7711.8611.770086,1000.4660.2652.063
2019-04-2311.7611.7711.8811.7500100,5000.4660.2652.052
2019-04-2211.711.7911.8511.700135,6000.4670.2692.055
2019-04-1811.8911.7111.9811.710.0680175,1000.4670.2662.075
2019-04-1711.9911.912.0211.8500116,4000.4670.2742.11
2019-04-1611.8311.9612.0211.8100179,6000.4670.2762.124
2019-04-1511.7511.8311.8311.7200107,1000.4670.2712.128
2019-04-1211.8711.7111.8711.6400168,3000.4670.2662.104
2019-04-1111.6711.8511.8611.6600211,0000.4680.2712.168
2019-04-1011.4711.6311.6411.4700145,2000.4680.2632.105
2019-04-0911.4611.4611.5311.4500115,0000.4670.2561.97
2019-04-0811.4211.4611.4811.3700130,4000.4670.2561.964
2019-04-0511.3611.4411.4411.350082,0000.4670.2561.955
2019-04-0411.3611.3611.4111.3300109,4000.4670.2531.904
2019-04-0311.3611.3711.3711.2700132,5000.4660.2551.878
2019-04-0211.1811.3511.3611.1400160,9000.4650.2521.881
2019-04-0111.0911.1711.1911.0400223,7000.4650.2481.845
2019-03-2911.0710.9811.1210.9700141,6000.4620.2411.821
2019-03-2811.1311.0711.1810.9800249,0000.4630.2451.857
2019-03-2710.9711.0911.1310.9700119,7000.4630.2461.876
2019-03-2610.9610.9611.0810.950097,3000.4650.2391.837
2019-03-2510.9910.9211.0110.8700122,9000.4650.2391.805
2019-03-2211.0610.9811.1310.9600111,8000.4650.2371.814
2019-03-2111.0211.0611.1611.020076,6000.4650.241.835
2019-03-2011.1511.0411.1711.0200101,2000.4660.2391.825
2019-03-1911.311.1211.3111.10.0680144,1000.4660.2441.868
2019-03-1811.1611.2411.2411.1200160,3000.4650.2451.895
2019-03-1511.0611.1411.1411.0600227,2000.4640.2421.852
2019-03-1411.0611.0611.0811.0400101,6000.4640.2411.85
2019-03-1310.9111.0411.0610.910090,9000.4630.241.844
2019-03-1211.0810.9111.0810.870084,8000.4620.2351.812
2019-03-1110.8311.0611.1110.8300145,5000.4630.2431.88
2019-03-0810.6910.7710.8510.690053,5000.4590.2311.814
2019-03-0710.7610.7410.810.670082,2000.460.2381.787
2019-03-0610.7710.7510.8210.730072,5000.4590.2351.812
2019-03-051110.821110.7300150,8000.4580.2351.835
2019-03-0411.0610.9911.0810.8900129,5000.4580.241.879
2019-03-0111.0611.0211.110.8700221,2000.4580.2421.861
2019-02-2811.161111.1710.9900199,2000.4520.2581.872
2019-02-2711.2511.1411.2511.110079,7000.4510.2691.918
2019-02-2611.3411.2511.3411.1500147,5000.4520.2761.978
2019-02-2511.3311.3411.3411.1100197,8000.4510.2762.012
2019-02-2211.2411.3411.3411.1800311,2000.4480.2811.974
2019-02-2111.1311.2711.2911.0900147,9000.4420.2721.964
2019-02-2011.1411.0911.2411.0200201,9000.4440.2571.941
2019-02-1911.2911.1411.3111.10.0680240,8000.440.2751.992
2019-02-1511.2111.2711.2911.1600162,1000.4390.2792.001
2019-02-1411.1111.211.2511.0600111,9000.4390.2792.027
2019-02-1311.1911.1511.2311.100108,7000.440.2792.012
2019-02-1211.2611.1911.2711.0800260,4000.4450.2742.035
2019-02-1110.9911.2411.2610.8800238,2000.4480.2772.145
2019-02-0810.8710.9710.9810.7900127,8000.4480.2592.135
2019-02-0710.810.8810.910.7400178,0000.4530.2472.122
2019-02-0610.3410.8110.9710.2900342,9000.4590.2382.107
2019-02-0510.2510.2910.2910.20073,1000.4610.2011.939
2019-02-0410.2410.210.2610.170098,5000.460.1981.78
2019-02-0110.2810.2510.2910.2100137,2000.4650.1971.823
2019-01-3110.110.2610.2810.0900205,2000.4640.2031.748
2019-01-309.9510.1210.149.8700146,4000.4540.1931.675
2019-01-299.929.939.959.900102,4000.4520.1941.68
2019-01-289.99.919.959.870072,1000.4510.1951.618
2019-01-259.959.939.979.890079,4000.4530.1981.693
2019-01-249.789.929.969.680081,7000.4590.1921.641
2019-01-239.689.89.839.6800128,5000.4630.1931.568
2019-01-229.929.659.959.6200179,3000.4630.1881.56
2019-01-189.959.91109.880081,4000.4640.1851.634
2019-01-1710.029.8810.059.810.0680140,8000.4650.1951.656
2019-01-169.810.0310.049.7800174,1000.4770.1931.691
2019-01-159.769.89.89.690096,8000.4680.1751.637
2019-01-149.599.759.769.5900171,6000.4640.1791.636
2019-01-119.599.639.639.560075,6000.4610.161.623
2019-01-109.449.599.69.3900147,3000.460.1551.609
2019-01-099.339.449.469.3100195,7000.4550.1591.566
2019-01-089.219.329.329.190093,3000.4640.1441.537
2019-01-078.999.179.248.9500128,1000.4610.1421.545
2019-01-048.768.968.978.760091,4000.4580.1331.447
2019-01-038.788.748.838.720082,4000.4390.1461.393
2019-01-028.68.758.848.5800113,4000.4470.1351.388
2018-12-318.748.668.758.5400342,4000.4480.1271.36
2018-12-288.728.658.758.5900174,0000.450.131.395
2018-12-278.488.668.668.3900146,1000.450.1311.409
2018-12-268.258.528.538.2500205,6000.4480.1241.377
2018-12-248.158.238.298.0900156,3000.4380.1231.315
2018-12-218.288.178.528.1500262,9000.4480.1141.315
2018-12-208.548.248.558.0900439,1000.4540.1281.358
2018-12-198.698.578.758.550.0680195,8000.4450.1381.436
2018-12-188.698.658.98.6300117,5000.4430.1411.445
2018-12-179.238.679.238.6200336,7000.4420.1411.452
2018-12-149.119.169.259.100145,3000.4250.1681.587
2018-12-139.159.19.199.080077,4000.4350.1771.598
2018-12-129.169.129.259.0700107,7000.4390.1731.621
2018-12-119.159.089.29.050079,7000.4390.171.646
2018-12-109.169.079.239.0500137,7000.4390.1691.641
2018-12-079.219.169.279.110093,5000.440.171.668
2018-12-069.229.219.249.020.060169,9000.4440.1631.683
2018-12-049.269.219.299.1900248,6000.4450.1641.678
2018-12-039.189.289.289.1300296,7000.4550.1531.688
2018-11-309.099.129.179.0500102,4000.4520.1491.637
2018-11-299.089.069.119.0300126,6000.4470.141.62
2018-11-288.959.069.068.9500117,6000.4450.1451.621
2018-11-278.928.998.8700114,0000.4420.1411.596
2018-11-268.938.99.038.900140,1000.4420.1391.593
2018-11-238.768.878.898.760048,7000.4440.1471.611
2018-11-218.928.798.988.7900193,2000.4450.1461.619
2018-11-2098.99.038.900189,7000.4460.1491.662
2018-11-199.059.079.179.010.0680127,8000.4410.1511.706
2018-11-168.949.019.068.9400127,2000.4540.1531.689
2018-11-158.928.968.978.8900136,6000.4540.1491.681
2018-11-149.018.959.018.8800267,5000.4520.1481.679
2018-11-139.048.939.068.9200138,3000.4490.1521.684
2018-11-129.0799.18.9900144,5000.4470.1571.717
2018-11-099.039.069.18.9700175,4000.450.1491.732
2018-11-088.939.029.118.9300217,9000.4510.1441.742
2018-11-079.188.919.328.8800516,6000.4520.1381.733
2018-11-069.289.289.358.8600621,4000.4760.1511.864
2018-11-059.569.679.719.560098,0000.4810.1721.989
2018-11-029.79.519.729.5100145,5000.4780.1741.946
2018-11-019.659.669.79.600131,0000.4760.1791.983
2018-10-319.489.529.579.4600164,1000.4760.1791.952
2018-10-309.389.439.439.3400149,2000.4780.171.874
2018-10-299.179.359.479.1300202,3000.4770.1741.839
2018-10-269.229.079.269.0100186,9000.4830.1621.778
2018-10-259.169.219.299.1200174,7000.480.1621.811
2018-10-249.249.119.259.0900124,7000.480.161.778
2018-10-239.229.189.229.1100191,7000.4840.1581.801
2018-10-229.389.289.459.2100149,1000.4790.1581.847
2018-10-199.639.389.659.3600266,4000.4770.1641.857
2018-10-189.689.639.729.590.0680116,2000.4760.181.903
2018-10-179.69.659.79.5800159,8000.4780.181.935
2018-10-169.649.599.749.5600303,2000.4780.1791.946
2018-10-159.69.629.679.5600171,8000.4850.1841.972
2018-10-129.739.569.89.5500206,0000.4870.181.953
2018-10-119.659.689.89.6100227,8000.4950.1821.983
2018-10-109.789.739.849.7300128,4000.4970.1812.014
2018-10-099.869.749.869.6100331,6000.5090.1782.061
2018-10-089.969.899.969.8300196,7000.5110.1892.163
2018-10-0510.079.9710.099.9200164,0000.5110.1942.168
2018-10-0410.249.9910.289.5100591,0000.510.1982.157
2018-10-0310.3210.2510.3210.2200111,9000.5090.2112.227
2018-10-0210.3210.2710.3610.2500113,1000.5020.2042.192
2018-10-0110.3710.3210.4110.2900122,6000.5020.2112.176
2018-09-2810.4410.3510.4710.3500135,4000.5160.2242.187
2018-09-2710.2610.4310.4510.2300241,7000.5150.2112.192
2018-09-2610.3310.2710.3710.2400176,4000.5230.1982.143
2018-09-2510.4610.3510.4810.3200112,2000.5230.1972.152
2018-09-2410.5210.4110.5710.3800130,6000.5230.1992.161
2018-09-2110.1910.4910.5510.1800244,1000.5220.2052.163
2018-09-2010.2510.210.2510.1100220,3000.520.1962.063
2018-09-1910.510.1710.510.0900211,7000.520.1932.096
2018-09-1810.5610.3710.5610.350.0670191,3000.5210.2012.139
2018-09-1710.5710.510.5910.4900128,1000.5230.2072.174
2018-09-1410.5810.5310.6710.530097,9000.5220.2052.194


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC