Gladstone Investment Corporatio (GAIN)     Sec: Financial Ind: DiversifiedInvestments
Peak: -0.61%   12m: 59.91%   6m: 36.46%   ytd: 69.99%   div: 7.42%   beta: 0.45   alpha: 0.273   s: 2.568 (98.54)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-0614.7914.6414.7914.6200137,8610.450.2732.568
2019-12-0514.714.6114.8314.6100115,0010.450.2712.501
2019-12-0414.214.6914.714.200178,1000.450.272.51
2019-12-0314.3314.2114.4314.1700273,3510.4460.262.435
2019-12-0214.7914.514.8414.470.090269,5000.4430.2692.491
2019-11-2914.5614.7314.7514.5100148,2000.4410.2832.538
2019-11-2714.3414.514.514.2700144,7000.4440.2682.487
2019-11-2614.114.2414.3414.0700155,2000.4440.2632.452
2019-11-2514.011414.1113.9800149,4000.4430.2552.425
2019-11-2213.9213.9513.9813.8500141,5000.4430.2522.424
2019-11-2113.9213.913.9713.780073,4000.4420.2482.424
2019-11-2013.8313.931413.8100109,2000.4420.252.425
2019-11-1913.8113.8713.913.7900102,2000.4420.2492.423
2019-11-1813.8113.7913.9113.710.0680150,2000.4420.2492.396
2019-11-1513.7213.913.9213.7200191,0000.4420.2522.443
2019-11-1413.8313.7213.8513.6600152,5000.440.2562.402
2019-11-1313.7813.7913.8213.6400157,6000.440.2632.408
2019-11-1213.5913.7813.8413.5500203,2000.440.272.431
2019-11-1113.4313.5113.6713.4300158,9000.4430.2682.404
2019-11-0813.1813.4313.5413.1400265,6000.4430.2632.379
2019-11-0713.3913.1513.4413.0900199,6000.4390.2532.336
2019-11-0613.1613.3413.513.1500246,6000.440.2652.389
2019-11-0512.8513.1213.1612.8100235,0000.450.2082.343
2019-11-0412.7912.8112.8912.7600143,6000.4530.1922.287
2019-11-0112.7912.812.8812.7800117,1000.4530.1942.284
2019-10-3112.7312.7712.8112.700122,0000.4530.1872.27
2019-10-3012.6612.6812.7112.5700122,0000.4530.1882.278
2019-10-2912.5412.6412.6912.5400129,9000.4530.1892.265
2019-10-2812.5812.5712.6512.5500103,8000.4540.1752.256
2019-10-2512.5612.5812.6312.540089,2000.4550.1772.266
2019-10-2412.6112.5512.6112.510062,2000.4560.1822.259
2019-10-2312.5112.5712.5812.490050,4000.4560.1782.267
2019-10-2212.4612.5312.5912.420079,0000.4560.1812.234
2019-10-2112.5512.4712.6412.430.0680153,3000.4560.1782.217
2019-10-1812.3612.4612.4712.3200147,8000.4580.1852.214
2019-10-1712.3412.3412.3412.260078,8000.4620.1632.24
2019-10-1612.2412.312.3312.2400134,8000.4620.1582.305
2019-10-1512.2212.2612.3212.1800119,5000.4620.1592.379
2019-10-1412.2212.212.2212.1500100,3000.4620.1652.357
2019-10-1112.212.2112.2612.1900114,4000.4640.1622.335
2019-10-1012.1512.1512.1912.090096,4000.4640.1642.292
2019-10-0912.0912.1112.14120062,2000.4650.1632.223
2019-10-0812.0212.0512.0811.970076,6000.4650.1632.172
2019-10-0711.9512.0512.0811.8700114,6000.4670.162.186
2019-10-0411.7311.9111.9611.730097,6000.4670.1572.162
2019-10-0311.8511.7711.9311.6600114,8000.4650.1562.119
2019-10-0212.0611.8512.1311.6600168,7000.4670.1612.173
2019-10-0112.1412.0412.2412.0400134,5000.4630.1662.248
2019-09-3012.3112.1412.3412.1300107,1000.4630.172.272
2019-09-2712.312.2912.3312.1900296,9000.4640.1732.248
2019-09-2612.1612.2812.312.150099,9000.4650.1692.247
2019-09-2512.1512.1812.2412.130092,7000.4660.1662.236
2019-09-2412.2112.1512.2412.130063,5000.4660.1662.217
2019-09-2312.1812.2612.2612.1100110,4000.4630.1662.24
2019-09-2012.2112.2612.2912.1700112,3000.4630.1682.228
2019-09-1912.1512.1912.2512.1200108,3000.4640.1712.213
2019-09-1812.1712.1712.212.060073,6000.4640.172.154
2019-09-1712.1412.1712.2212.060069,6000.4660.1742.132
2019-09-1612.2212.2212.2412.10.0680148,3000.4660.182.14
2019-09-1312.1212.1912.2112.090087,2000.4680.1772.149
2019-09-1212.1912.0712.1911.9600174,4000.4630.1662.12
2019-09-1111.9212.0812.2311.8700164,3000.4670.1642.126
2019-09-1011.7711.8611.9111.7700121,3000.4640.162.069
2019-09-0911.5711.7511.7911.5700185,5000.4650.1432.05
2019-09-0611.5311.5411.5711.460080,2000.4650.1361.996
2019-09-0511.3511.4911.5511.3500133,3000.4650.1331.996
2019-09-0411.3411.3511.4211.340068,6000.4630.1311.955
2019-09-0311.3811.311.4111.30.03099,3000.4640.1291.957
2019-08-3011.311.3911.411.2700121,8000.4630.1321.972
2019-08-2911.2311.2411.311.230075,3000.4640.1341.935
2019-08-2811.1711.2211.2911.160079,0000.4650.1381.959
2019-08-2711.2511.1911.2511.150089,2000.4660.1361.941
2019-08-2611.1711.2511.2811.170070,6000.4660.1361.956
2019-08-2311.311.1811.3111.140098,3000.4660.1431.939
2019-08-2211.3611.2911.3611.250087,3000.4670.1441.971
2019-08-2111.3711.2511.3711.2200141,4000.4670.1431.931
2019-08-2011.2411.3511.3511.190083,3000.470.1491.971
2019-08-1911.2511.1911.3111.150.0680182,2000.4730.1431.951
2019-08-1611.1211.1811.2211.0200101,9000.4720.1511.947
2019-08-1511.0310.9811.1610.9400166,2000.4690.1491.924
2019-08-1411.1211.0411.1410.9800128,9000.470.1531.959
2019-08-1311.1611.1811.311.060074,2000.4710.1551.979
2019-08-1211.1411.1811.2111.0300122,2000.4730.1581.999
2019-08-0911.2211.1811.2411.120058,8000.4750.1652.048
2019-08-0811.1111.2211.2311.030092,4000.4730.1822.065
2019-08-0711.0611.0911.1310.8900110,0000.4710.1792.046
2019-08-0610.9111.0911.110.9100139,2000.4710.1752.039
2019-08-0510.9310.9110.9510.7900176,1000.4710.1872.007
2019-08-0211.0310.9411.0510.8700101,9000.4720.22.007
2019-08-0111.2111.0111.2610.900163,1000.4720.1961.993
2019-07-3110.9710.9911.0510.8400109,9000.4730.1942.022
2019-07-3010.8810.941110.870067,7000.4750.1921.991
2019-07-2910.9410.861110.860094,1000.4760.1871.942
2019-07-2610.9110.9510.9710.90068,0000.4760.191.974
2019-07-2510.9910.9311.0210.910073,1000.4750.1961.966
2019-07-2410.8610.9911.0110.860083,6000.4760.2011.982
2019-07-2310.8910.8910.9210.830090,4000.4760.1931.968
2019-07-2210.8510.8510.8710.7400142,8000.4760.1921.973
2019-07-1910.9110.8310.9610.790.0680141,1000.4760.1931.966
2019-07-1810.8510.8510.8910.7800123,0000.4760.1951.98
2019-07-1710.9810.8711.0310.8500188,4000.4760.22.001
2019-07-1611.0111.0311.0710.980086,8000.4740.2072.018
2019-07-1510.9610.9811.0410.940087,5000.4750.2072.02
2019-07-1210.8510.9410.9910.850082,2000.4750.2052
2019-07-1110.8810.8510.9210.8500104,2000.4740.2021.984
2019-07-1010.8810.8710.9210.8300133,2000.4710.21.992
2019-07-0910.8810.8710.9210.860077,0000.4710.2031.975
2019-07-0810.810.9110.9110.800129,2000.4720.2071.997
2019-07-0510.9210.8410.9710.800141,0000.4720.2061.94
2019-07-0310.9210.9110.9610.910043,8000.4720.2121.926
2019-07-0210.9610.8510.9710.8200125,6000.4690.2091.913
2019-07-0110.8910.9310.9910.8500159,3000.4710.2151.953
2019-06-2810.7710.8310.9910.7500180,7000.470.2131.977
2019-06-2710.7310.7610.8210.700126,1000.4720.2091.968
2019-06-2610.8510.7310.9410.720095,8000.4650.2131.975
2019-06-251110.8611.0110.850071,0000.4650.2182.02
2019-06-2410.9210.9811.0610.90079,1000.4630.2212.018
2019-06-2111.0710.9411.0710.9100230,8000.4630.2181.994
2019-06-2011.3111.0711.3110.9900150,6000.4630.2252.014
2019-06-1911.3111.2311.4311.2200113,6000.4670.2342.031
2019-06-1811.2811.2411.4311.230.0680122,3000.4670.2372.017
2019-06-1711.2611.2611.3911.2200161,2000.4680.242.019
2019-06-1411.2311.2211.3411.200157,7000.4680.2392.025
2019-06-1311.2211.1911.2611.0700144,8000.4670.2412.019
2019-06-1211.0311.211.2611.0300147,2000.4680.2412.009
2019-06-1111.0211.0311.0910.9300143,6000.4690.2331.962
2019-06-1010.7910.9110.9710.7600116,7000.4690.2271.937
2019-06-0710.7910.7710.8810.7300137,0000.4680.2231.895
2019-06-0610.5610.7310.7510.5600103,7000.4690.2271.874
2019-06-0510.6510.5610.6510.5200146,7000.4680.2211.841
2019-06-0410.8910.5910.8910.580.090248,3000.4690.2251.866
2019-06-0310.610.7610.7910.600206,6000.4810.2331.883
2019-05-3110.9410.5910.9710.5800248,3000.4820.2241.848
2019-05-3010.9710.9511.0210.8700123,1000.4740.2391.919
2019-05-2910.9410.9411.0210.8800129,4000.4740.241.914
2019-05-2811.1410.9611.1410.9600147,8000.4750.2421.925
2019-05-2411.0911.111.1310.990084,1000.4710.2441.966
2019-05-2310.9911.0511.0610.970091,5000.4690.2541.924
2019-05-2210.9511.0411.0910.950074,2000.470.2481.931
2019-05-2111.2610.9911.2610.970.0680167,0000.470.2431.944
2019-05-2010.9711.2411.2810.9700171,9000.4750.2572.017
2019-05-1711.011111.1310.9800115,5000.4760.2531.932
2019-05-1610.9511.111.1310.8800153,7000.4740.2541.98
2019-05-1511.2510.9511.310.8400498,2000.4710.2531.925
2019-05-1411.3911.3111.5811.2900178,4000.4750.2682.013
2019-05-1311.5111.3911.611.2800188,1000.4770.2741.992
2019-05-1011.5511.5811.6211.540098,1000.4710.2752.019
2019-05-0911.6511.5511.6711.4900105,4000.4710.2752.046
2019-05-0811.6611.6511.7611.630065,1000.470.2752.082
2019-05-0711.7511.6711.8111.600121,9000.470.2812.09
2019-05-0611.711.7711.8611.680081,2000.4710.2772.104
2019-05-0311.711.7711.8611.700128,1000.4710.2752.068
2019-05-0211.7511.7111.8111.650072,9000.4680.2662.065
2019-05-0111.8911.7411.8911.7400109,9000.4690.2652.08
2019-04-3011.8811.8411.8811.6900105,2000.4670.2692.102
2019-04-2911.8211.8511.8911.790082,0000.4670.2692.134
2019-04-2611.6411.811.8111.6400104,9000.4670.2672.12
2019-04-2511.6911.6511.7411.4700147,5000.4660.2632.074
2019-04-2411.711.711.7911.70086,1000.4660.2652.063
2019-04-2311.6911.711.8111.6800100,5000.4660.2652.052
2019-04-2211.6311.7211.7711.6300135,6000.4670.2692.055
2019-04-1811.8211.6411.9111.640.0680175,1000.4670.2662.075
2019-04-1711.9211.8311.9411.7800116,4000.4670.2742.11
2019-04-1611.7611.8911.9411.7400179,6000.4670.2762.124
2019-04-1511.6811.7611.7611.6500107,1000.4670.2712.128
2019-04-1211.7911.6311.7911.5700168,3000.4670.2662.104
2019-04-1111.611.7811.7811.5900211,0000.4680.2712.168
2019-04-1011.411.5611.5711.400145,2000.4680.2632.105
2019-04-0911.3911.3911.4611.3800115,0000.4670.2561.97
2019-04-0811.3511.3911.4111.3100130,4000.4670.2561.964
2019-04-0511.311.3711.3711.280082,0000.4670.2561.955
2019-04-0411.2911.2911.3411.2600109,4000.4670.2531.904
2019-04-0311.2911.3111.3111.200132,5000.4660.2551.878
2019-04-0211.1111.2811.2911.0700160,9000.4650.2521.881
2019-04-0111.0211.111.1310.9800223,7000.4650.2481.845
2019-03-291110.9111.0510.900141,6000.4620.2411.821
2019-03-2811.061111.1110.9100249,0000.4630.2451.857
2019-03-2710.911.0211.0610.900119,7000.4630.2461.876
2019-03-2610.8910.8911.0110.880097,3000.4650.2391.837
2019-03-2510.9210.8510.9510.8100122,9000.4650.2391.805
2019-03-2210.9910.9111.0610.8900111,8000.4650.2371.814
2019-03-2110.9610.9911.0910.960076,6000.4650.241.835
2019-03-2011.0810.9811.110.9600101,2000.4660.2391.825
2019-03-1911.2311.0511.2411.030.0680144,1000.4660.2441.868
2019-03-1811.0911.1811.1811.0500160,3000.4650.2451.895
2019-03-1510.9911.0711.0710.9900227,2000.4640.2421.852
2019-03-1410.991111.0210.9700101,6000.4640.2411.85
2019-03-1310.8510.971110.850090,9000.4630.241.844
2019-03-1211.0210.8411.0210.80084,8000.4620.2351.812
2019-03-1110.7610.9911.0410.7600145,5000.4630.2431.88
2019-03-0810.6210.7110.7810.620053,5000.4590.2311.814
2019-03-0710.710.6710.7410.610082,2000.460.2381.787
2019-03-0610.7110.6910.7510.660072,5000.4590.2351.812
2019-03-0510.9310.7510.9310.6600150,8000.4580.2351.835
2019-03-041110.9211.0210.8200129,5000.4580.241.879
2019-03-011110.9511.0410.800221,2000.4580.2421.861
2019-02-2811.0910.9311.110.9200199,2000.4520.2581.872
2019-02-2711.1811.0711.1811.040079,7000.4510.2691.918
2019-02-2611.2711.1811.2711.0800147,5000.4520.2761.978
2019-02-2511.2611.2711.2711.0400197,8000.4510.2762.012
2019-02-2211.1811.2711.2711.1100311,2000.4480.2811.974
2019-02-2111.0611.211.2211.0300147,9000.4420.2721.964
2019-02-2011.0711.0311.1810.9500201,9000.4440.2571.941
2019-02-1911.2211.0711.2411.040.0680240,8000.440.2751.992
2019-02-1511.1411.2111.2211.0900162,1000.4390.2792.001
2019-02-1411.0411.1311.1810.9900111,9000.4390.2792.027
2019-02-1311.1211.0811.1611.0300108,7000.440.2792.012
2019-02-1211.211.1211.2111.0100260,4000.4450.2742.035
2019-02-1110.9311.1711.1910.8100238,2000.4480.2772.145
2019-02-0810.8110.9110.9210.7200127,8000.4480.2592.135
2019-02-0710.7310.8110.8310.6800178,0000.4530.2472.122
2019-02-0610.2810.7410.910.2300342,9000.4590.2382.107
2019-02-0510.1910.2310.2310.140073,1000.4610.2011.939
2019-02-0410.1810.1410.210.110098,5000.460.1981.78
2019-02-0110.2210.1910.2310.1500137,2000.4650.1971.823
2019-01-3110.0310.210.2210.0200205,2000.4640.2031.748
2019-01-309.8810.0610.089.8100146,4000.4540.1931.675
2019-01-299.869.879.899.8400102,4000.4520.1941.68
2019-01-289.849.859.899.810072,1000.4510.1951.618
2019-01-259.889.879.919.830079,4000.4530.1981.693
2019-01-249.729.869.99.620081,7000.4590.1921.641
2019-01-239.629.759.779.6200128,5000.4630.1931.568
2019-01-229.869.599.899.5600179,3000.4630.1881.56
2019-01-189.899.859.949.820081,4000.4640.1851.634
2019-01-179.969.829.999.750.0680140,8000.4650.1951.656
2019-01-169.749.979.989.7200174,1000.4770.1931.691
2019-01-159.79.749.749.630096,8000.4680.1751.637
2019-01-149.549.699.79.5400171,6000.4640.1791.636
2019-01-119.549.579.579.50075,6000.4610.161.623
2019-01-109.389.549.559.3300147,3000.460.1551.609
2019-01-099.289.389.419.2500195,7000.4550.1591.566
2019-01-089.169.269.279.140093,3000.4640.1441.537
2019-01-078.949.119.198.900128,1000.4610.1421.545
2019-01-048.78.918.928.70091,4000.4580.1331.447
2019-01-038.728.698.788.670082,4000.4390.1461.393
2019-01-028.558.78.798.5300113,4000.4470.1351.388
2018-12-318.698.618.78.4900342,4000.4480.1271.36
2018-12-288.678.598.78.5400174,0000.450.131.395
2018-12-278.438.68.618.3300146,1000.450.1311.409
2018-12-268.28.468.488.200205,6000.4480.1241.377
2018-12-248.18.188.248.0400156,3000.4380.1231.315
2018-12-218.238.128.468.100262,9000.4480.1141.315
2018-12-208.498.198.58.0400439,1000.4540.1281.358
2018-12-198.648.528.78.50.0680195,8000.4450.1381.436
2018-12-188.648.68.848.5800117,5000.4430.1411.445
2018-12-179.178.619.178.5700336,7000.4420.1411.452
2018-12-149.059.119.199.0400145,3000.4250.1681.587
2018-12-139.099.049.149.030077,4000.4350.1771.598
2018-12-129.19.069.199.0200107,7000.4390.1731.621
2018-12-119.099.039.1590079,7000.4390.171.646
2018-12-109.19.029.17900137,7000.4390.1691.641
2018-12-079.169.19.219.050093,5000.440.171.668
2018-12-069.169.169.188.960.060169,9000.4440.1631.683
2018-12-049.29.169.249.1400248,6000.4450.1641.678
2018-12-039.139.229.229.0700296,7000.4550.1531.688
2018-11-309.049.069.118.9900102,4000.4520.1491.637
2018-11-299.0399.058.9700126,6000.4470.141.62
2018-11-288.999.018.900117,6000.4450.1451.621
2018-11-278.868.858.958.8200114,0000.4420.1411.596
2018-11-268.878.858.978.8500140,1000.4420.1391.593
2018-11-238.718.828.848.710048,7000.4440.1471.611
2018-11-218.868.748.938.7400193,2000.4450.1461.619
2018-11-208.958.858.978.8500189,7000.4460.1491.662
2018-11-198.999.029.128.950.0680127,8000.4410.1511.706
2018-11-168.888.9698.8800127,2000.4540.1531.689
2018-11-158.878.98.928.8400136,6000.4540.1491.681
2018-11-148.968.898.968.8300267,5000.4520.1481.679
2018-11-138.988.8798.8700138,3000.4490.1521.684
2018-11-129.018.959.058.9400144,5000.4470.1571.717
2018-11-098.9799.058.9100175,4000.450.1491.732
2018-11-088.878.979.068.8700217,9000.4510.1441.742
2018-11-079.128.869.268.8300516,6000.4520.1381.733
2018-11-069.229.229.298.800621,4000.4760.1511.864
2018-11-059.59.619.659.50098,0000.4810.1721.989
2018-11-029.649.459.669.4500145,5000.4780.1741.946
2018-11-019.599.69.649.5400131,0000.4760.1791.983
2018-10-319.429.469.519.400164,1000.4760.1791.952
2018-10-309.339.379.379.2800149,2000.4780.171.874
2018-10-299.119.299.419.0700202,3000.4770.1741.839
2018-10-269.169.029.28.9600186,9000.4830.1621.778
2018-10-259.19.169.249.0600174,7000.480.1621.811
2018-10-249.189.069.199.0400124,7000.480.161.778
2018-10-239.169.139.169.0600191,7000.4840.1581.801
2018-10-229.339.239.399.1600149,1000.4790.1581.847
2018-10-199.579.339.599.300266,4000.4770.1641.857
2018-10-189.629.579.669.530.0680116,2000.4760.181.903
2018-10-179.549.599.659.5200159,8000.4780.181.935
2018-10-169.589.539.689.500303,2000.4780.1791.946
2018-10-159.549.579.619.500171,8000.4850.1841.972
2018-10-129.679.59.749.4900206,0000.4870.181.953
2018-10-119.599.629.749.5500227,8000.4950.1821.983
2018-10-109.729.679.789.6700128,4000.4970.1812.014
2018-10-099.89.689.89.5600331,6000.5090.1782.061
2018-10-089.99.839.99.7700196,7000.5110.1892.163
2018-10-0510.019.9110.039.8600164,0000.5110.1942.168
2018-10-0410.189.9310.219.4600591,0000.510.1982.157
2018-10-0310.2610.1910.2610.1600111,9000.5090.2112.227
2018-10-0210.2610.210.2910.1900113,1000.5020.2042.192
2018-10-0110.310.2610.3510.2300122,6000.5020.2112.176


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