Gladstone Investment Corporatio (GAIN)     Sec: Financial Ind: DiversifiedInvestments
Peak: 0%   12m: 54%   6m: 18.94%   ytd: 59.99%   div: 7.15%   beta: 0.44   alpha: 0.27   s: 2.431 (98.27)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1213.7413.9313.9813.7300195,5140.440.272.431
2019-11-1113.5813.6613.8213.5800158,9000.4430.2682.404
2019-11-0813.3313.5813.6913.2800265,6000.4430.2632.379
2019-11-0713.5413.2913.5913.2300199,6000.4390.2532.336
2019-11-0613.313.4913.6413.2900246,6440.440.2652.389
2019-11-0512.9913.2613.312.9600229,6180.450.2082.343
2019-11-0412.9312.9513.0312.900161,7460.4530.1922.287
2019-11-0112.9312.9413.0212.9200117,1000.4530.1942.284
2019-10-3112.8712.9112.9512.8400114,0230.4140.1922.27
2019-10-3012.812.8212.8512.7100122,0000.4530.1882.278
2019-10-2912.6812.7812.8312.6800129,9000.4530.1892.265
2019-10-2812.7212.7112.7812.690094,2080.4540.1752.256
2019-10-2512.712.7212.7712.680085,0870.4550.1772.266
2019-10-2412.7512.6912.7512.650062,1640.4560.1822.259
2019-10-2312.6512.7112.7212.630050,4000.4560.1782.267
2019-10-2212.612.6712.7312.560080,6010.4560.1812.234
2019-10-2112.6912.6112.7812.570.0680153,3000.4560.1782.217
2019-10-1812.4912.612.6112.4500147,8000.4580.1852.214
2019-10-1712.4712.4712.4712.390078,8000.4620.1632.24
2019-10-1612.3712.4312.4612.3700134,8000.4620.1582.305
2019-10-1512.3512.3912.4512.3100119,5000.4620.1592.379
2019-10-1412.3512.3312.3512.2800100,3000.4620.1652.357
2019-10-1112.3312.3412.3912.3200114,4000.4640.1622.335
2019-10-1012.2812.2812.3212.220096,4000.4640.1642.292
2019-10-0912.2212.2412.2712.130062,2000.4650.1632.223
2019-10-0812.1512.1812.2112.10076,6000.4650.1632.172
2019-10-0712.0812.1812.2112.0100114,6000.4670.162.186
2019-10-0411.8612.0512.0911.860097,6000.4670.1572.162
2019-10-0311.9911.912.0611.7900114,8000.4650.1562.119
2019-10-0212.1911.9812.2611.7900168,7000.4670.1612.173
2019-10-0112.2712.1712.3712.1700134,5000.4630.1662.248
2019-09-3012.4412.2712.4712.2600107,1000.4630.172.272
2019-09-2712.4312.4212.4612.3200296,9000.4640.1732.248
2019-09-2612.2912.4112.4312.280099,9000.4650.1692.247
2019-09-2512.2812.3112.3712.260092,7000.4660.1662.236
2019-09-2412.3412.2812.3712.260063,5000.4660.1662.217
2019-09-2312.3112.3912.3912.2400110,4000.4630.1662.24
2019-09-2012.3412.3912.4212.300112,3000.4630.1682.228
2019-09-1912.2812.3212.3812.2500108,3000.4640.1712.213
2019-09-1812.312.312.3312.190073,6000.4640.172.154
2019-09-1712.2712.312.3512.190069,6000.4660.1742.132
2019-09-1612.3512.3512.3712.230.0680148,3000.4660.182.14
2019-09-1312.2612.3312.3512.230087,2000.4680.1772.149
2019-09-1212.3312.2112.3312.0900174,4000.4630.1662.12
2019-09-1112.0512.2212.371200164,3000.4670.1642.126
2019-09-1011.911.9912.0411.900121,3000.4640.162.069
2019-09-0911.711.8811.9211.6900185,5000.4650.1432.05
2019-09-0611.6511.6611.6911.580080,2000.4650.1361.996
2019-09-0511.4711.6111.6711.4700133,3000.4650.1331.996
2019-09-0411.4611.4711.5411.460068,6000.4630.1311.955
2019-09-0311.511.4311.5311.430.03099,3000.4640.1291.957
2019-08-3011.4311.5111.5211.400121,8000.4630.1321.972
2019-08-2911.3611.3711.4311.360075,3000.4640.1341.935
2019-08-2811.311.3511.4211.290079,0000.4650.1381.959
2019-08-2711.3811.3211.3811.280089,2000.4660.1361.941
2019-08-2611.311.3811.4111.30070,6000.4660.1361.956
2019-08-2311.4311.3111.4411.260098,3000.4660.1431.939
2019-08-2211.4811.4211.4811.380087,3000.4670.1441.971
2019-08-2111.4911.3811.4911.3500141,4000.4670.1431.931
2019-08-2011.3711.4711.4711.320083,3000.470.1491.971
2019-08-1911.3811.3211.4411.280.0680182,2000.4730.1431.951
2019-08-1611.2411.311.3511.1400101,9000.4720.1511.947
2019-08-1511.1511.111.2811.0600166,2000.4690.1491.924
2019-08-1411.2411.1611.2611.100128,9000.470.1531.959
2019-08-1311.2811.311.4311.180074,2000.4710.1551.979
2019-08-1211.2611.311.3311.1500122,2000.4730.1581.999
2019-08-0911.3511.311.3711.240058,8000.4750.1652.048
2019-08-0811.2311.3511.3611.150092,4000.4730.1822.065
2019-08-0711.1811.2111.2511.0100110,0000.4710.1792.046
2019-08-0611.0311.2111.2211.0300139,2000.4710.1752.039
2019-08-0511.0511.0311.0710.9100176,1000.4710.1872.007
2019-08-0211.1511.0611.1710.9900101,9000.4720.22.007
2019-08-0111.3311.1311.3911.0200163,1000.4720.1961.993
2019-07-3111.0911.1111.1710.9600109,9000.4730.1942.022
2019-07-301111.0611.1210.990067,7000.4750.1921.991
2019-07-2911.0610.9811.1210.980094,1000.4760.1871.942
2019-07-2611.0311.0711.0911.020068,0000.4760.191.974
2019-07-2511.1111.0511.1411.030073,1000.4750.1961.966
2019-07-2410.9811.1111.1310.980083,6000.4760.2011.982
2019-07-2311.0111.0111.0410.950090,4000.4760.1931.968
2019-07-2210.9710.9710.9910.8600142,8000.4760.1921.973
2019-07-1911.0310.9511.0810.910.0680141,1000.4760.1931.966
2019-07-1810.9710.9711.0110.900123,0000.4760.1951.98
2019-07-1711.110.9911.1510.9700188,4000.4760.22.001
2019-07-1611.1311.1511.1911.10086,8000.4740.2072.018
2019-07-1511.0811.111.1611.070087,5000.4750.2072.02
2019-07-1210.9711.0611.1110.970082,2000.4750.2052
2019-07-111110.9711.0410.9700104,2000.4740.2021.984
2019-07-101110.9911.0410.9500133,2000.4710.21.992
2019-07-091110.9911.0410.980077,0000.4710.2031.975
2019-07-0810.9211.0311.0310.9200129,2000.4720.2071.997
2019-07-0511.0410.9611.0910.9200141,0000.4720.2061.94
2019-07-0311.0411.0311.0811.030043,8000.4720.2121.926
2019-07-0211.0810.9711.0910.9400125,6000.4690.2091.913
2019-07-0111.0111.0511.1110.9700159,3000.4710.2151.953
2019-06-2810.8910.9511.1110.8700180,7000.470.2131.977
2019-06-2710.8510.8810.9410.8200126,1000.4720.2091.968
2019-06-2610.9710.8511.0610.840095,8000.4650.2131.975
2019-06-2511.1210.9811.1310.970071,0000.4650.2182.02
2019-06-2411.0411.111.1811.020079,1000.4630.2212.018
2019-06-2111.1911.0611.1911.0300230,8000.4630.2181.994
2019-06-2011.4411.1911.4411.1100150,6000.4630.2252.014
2019-06-1911.4411.3611.5511.3500113,6000.4670.2342.031
2019-06-1811.4111.3711.5511.360.0680122,3000.4670.2372.017
2019-06-1711.3911.3911.5111.3400161,2000.4680.242.019
2019-06-1411.3511.3411.4711.3200157,7000.4680.2392.025
2019-06-1311.3411.3111.3811.200144,8000.4670.2412.019
2019-06-1211.1611.3211.3911.1500147,2000.4680.2412.009
2019-06-1111.1411.1511.2111.0500143,6000.4690.2331.962
2019-06-1010.911.0311.0910.8800116,7000.4690.2271.937
2019-06-0710.910.881110.8500137,0000.4680.2231.895
2019-06-0610.6710.8510.8710.6700103,7000.4690.2271.874
2019-06-0510.7710.6710.7710.6300146,7000.4680.2211.841
2019-06-0411.0110.7111.0110.70.090248,3000.4690.2251.866
2019-06-0310.7210.8810.910.7200206,6000.4810.2331.883
2019-05-3111.0610.711.0910.6900248,3000.4820.2241.848
2019-05-3011.0911.0711.1410.9900123,1000.4740.2391.919
2019-05-2911.0611.0611.141100129,4000.4740.241.914
2019-05-2811.2611.0811.2611.0800147,8000.4750.2421.925
2019-05-2411.2111.2211.2511.120084,1000.4710.2441.966
2019-05-2311.1211.1711.1811.090091,5000.4690.2541.924
2019-05-2211.0711.1611.2111.070074,2000.470.2481.931
2019-05-2111.3811.1111.3811.090.0680167,0000.470.2431.944
2019-05-2011.0911.3711.4111.0900171,9000.4750.2572.017
2019-05-1711.1311.1211.2511.100115,5000.4760.2531.932
2019-05-1611.0711.2211.251100153,7000.4740.2541.98
2019-05-1511.3811.0711.4210.9600498,2000.4710.2531.925
2019-05-1411.5111.4311.7111.4200178,4000.4750.2682.013
2019-05-1311.6411.5111.7311.4100188,1000.4770.2741.992
2019-05-1011.6711.7111.7511.660098,1000.4710.2752.019
2019-05-0911.7811.6711.811.6200105,4000.4710.2752.046
2019-05-0811.7911.7811.8911.760065,1000.470.2752.082
2019-05-0711.8811.811.9411.7300121,9000.470.2812.09
2019-05-0611.8311.911.9911.810081,2000.4710.2772.104
2019-05-0311.8311.911.9911.8300128,1000.4710.2752.068
2019-05-0211.8811.8411.9411.780072,9000.4680.2662.065
2019-05-0112.0211.8712.0211.8600109,9000.4690.2652.08
2019-04-3012.0111.9712.0111.8200105,2000.4670.2692.102
2019-04-2911.9511.9812.0211.920082,0000.4670.2692.134
2019-04-2611.7711.9311.9411.7700104,9000.4670.2672.12
2019-04-2511.8211.7811.8611.600147,5000.4660.2632.074
2019-04-2411.8311.8311.9211.830086,1000.4660.2652.063
2019-04-2311.8211.8311.9411.8100100,5000.4660.2652.052
2019-04-2211.7611.8511.911.7600135,6000.4670.2692.055
2019-04-1811.9511.7712.0411.770.0680175,1000.4670.2662.075
2019-04-1712.0511.9612.0811.9100116,4000.4670.2742.11
2019-04-1611.8912.0212.0811.8700179,6000.4670.2762.124
2019-04-1511.8111.8911.8911.7800107,1000.4670.2712.128
2019-04-1211.9211.7611.9211.700168,3000.4670.2662.104
2019-04-1111.7211.9111.9111.7100211,0000.4680.2712.168
2019-04-1011.5211.6911.711.5200145,2000.4680.2632.105
2019-04-0911.5211.5211.5811.5100115,0000.4670.2561.97
2019-04-0811.4811.5211.5311.4300130,4000.4670.2561.964
2019-04-0511.4211.511.511.40082,0000.4670.2561.955
2019-04-0411.4111.4111.4711.3800109,4000.4670.2531.904
2019-04-0311.4111.4311.4311.3300132,5000.4660.2551.878
2019-04-0211.2311.411.4111.1900160,9000.4650.2521.881
2019-04-0111.1411.2211.2511.100223,7000.4650.2481.845
2019-03-2911.1311.0311.1711.0200141,6000.4620.2411.821
2019-03-2811.1811.1311.2311.0300249,0000.4630.2451.857
2019-03-2711.0211.1411.1811.0200119,7000.4630.2461.876
2019-03-2611.0111.0111.13110097,3000.4650.2391.837
2019-03-2511.0410.9711.0710.9300122,9000.4650.2391.805
2019-03-2211.1211.0311.1811.0100111,8000.4650.2371.814
2019-03-2111.0811.1211.2111.080076,6000.4650.241.835
2019-03-2011.211.111.2211.0800101,2000.4660.2391.825
2019-03-1911.3511.1711.3611.150.0680144,1000.4660.2441.868
2019-03-1811.2111.311.311.1800160,3000.4650.2451.895
2019-03-1511.1111.1911.1911.1100227,2000.4640.2421.852
2019-03-1411.1111.1211.1411.0900101,6000.4640.2411.85
2019-03-1310.9711.0911.1210.970090,9000.4630.241.844
2019-03-1211.1410.9611.1410.920084,8000.4620.2351.812
2019-03-1110.8811.1111.1710.8800145,5000.4630.2431.88
2019-03-0810.7410.8310.910.740053,5000.4590.2311.814
2019-03-0710.8210.7910.8510.720082,2000.460.2381.787
2019-03-0610.8310.8110.8710.780072,5000.4590.2351.812
2019-03-0511.0510.8711.0510.7800150,8000.4580.2351.835
2019-03-0411.1211.0411.1410.9400129,5000.4580.241.879
2019-03-0111.1211.0711.1610.9200221,2000.4580.2421.861
2019-02-2811.2111.0511.2211.0400199,2000.4520.2581.872
2019-02-2711.3111.1911.3111.170079,7000.4510.2691.918
2019-02-2611.3911.3111.3911.200147,5000.4520.2761.978
2019-02-2511.3811.3911.3911.1700197,8000.4510.2762.012
2019-02-2211.311.3911.3911.2300311,2000.4480.2811.974
2019-02-2111.1811.3311.3511.1500147,9000.4420.2721.964
2019-02-2011.1911.1511.311.0700201,9000.4440.2571.941
2019-02-1911.3511.1911.3611.160.0680240,8000.440.2751.992
2019-02-1511.2611.3311.3511.2200162,1000.4390.2792.001
2019-02-1411.1611.2511.311.1100111,9000.4390.2792.027
2019-02-1311.2411.2111.2811.1500108,7000.440.2792.012
2019-02-1211.3211.2411.3311.1300260,4000.4450.2742.035
2019-02-1111.0511.2911.3110.9300238,2000.4480.2772.145
2019-02-0810.9211.0311.0410.8400127,8000.4480.2592.135
2019-02-0710.8510.9310.9510.7900178,0000.4530.2472.122
2019-02-0610.3910.8611.0210.3400342,9000.4590.2382.107
2019-02-0510.310.3410.3410.250073,1000.4610.2011.939
2019-02-0410.2910.2510.3110.220098,5000.460.1981.78
2019-02-0110.3310.310.3410.2600137,2000.4650.1971.823
2019-01-3110.1410.3110.3310.1300205,2000.4640.2031.748
2019-01-309.9910.1710.199.9200146,4000.4540.1931.675
2019-01-299.979.97109.9500102,4000.4520.1941.68
2019-01-289.959.96109.920072,1000.4510.1951.618
2019-01-259.999.9710.029.940079,4000.4530.1981.693
2019-01-249.829.9710.019.730081,7000.4590.1921.641
2019-01-239.739.859.889.7300128,5000.4630.1931.568
2019-01-229.979.69109.6600179,3000.4630.1881.56
2019-01-18109.9610.059.930081,4000.4640.1851.634
2019-01-1710.079.9310.19.860.0680140,8000.4650.1951.656
2019-01-169.8510.0810.099.8300174,1000.4770.1931.691
2019-01-159.819.859.859.730096,8000.4680.1751.637
2019-01-149.649.89.819.6400171,6000.4640.1791.636
2019-01-119.649.689.689.60075,6000.4610.161.623
2019-01-109.489.649.659.4400147,3000.460.1551.609
2019-01-099.389.489.519.3500195,7000.4550.1591.566
2019-01-089.269.369.379.240093,3000.4640.1441.537
2019-01-079.039.219.29900128,1000.4610.1421.545
2019-01-048.89.019.028.80091,4000.4580.1331.447
2019-01-038.828.788.888.760082,4000.4390.1461.393
2019-01-028.648.798.888.6200113,4000.4470.1351.388
2018-12-318.788.718.798.5900342,4000.4480.1271.36
2018-12-288.768.698.798.6300174,0000.450.131.395
2018-12-278.528.78.718.4300146,1000.450.1311.409
2018-12-268.298.568.588.2900205,6000.4480.1241.377
2018-12-248.198.278.338.1300156,3000.4380.1231.315
2018-12-218.328.218.568.1900262,9000.4480.1141.315
2018-12-208.598.288.598.1300439,1000.4540.1281.358
2018-12-198.738.618.798.590.0680195,8000.4450.1381.436
2018-12-188.748.698.948.6700117,5000.4430.1411.445
2018-12-179.278.719.278.6600336,7000.4420.1411.452
2018-12-149.159.219.299.1400145,3000.4250.1681.587
2018-12-139.199.149.249.130077,4000.4350.1771.598
2018-12-129.29.169.299.1200107,7000.4390.1731.621
2018-12-119.199.139.259.10079,7000.4390.171.646
2018-12-109.29.129.279.100137,7000.4390.1691.641
2018-12-079.269.29.319.150093,5000.440.171.668
2018-12-069.279.269.289.060.060169,9000.4440.1631.683
2018-12-049.39.269.349.2400248,6000.4450.1641.678
2018-12-039.239.329.329.1700296,7000.4550.1531.688
2018-11-309.149.169.219.0900102,4000.4520.1491.637
2018-11-299.139.19.159.0700126,6000.4470.141.62
2018-11-2899.19.11900117,6000.4450.1451.621
2018-11-278.968.949.048.9100114,0000.4420.1411.596
2018-11-268.978.949.078.9400140,1000.4420.1391.593
2018-11-238.88.918.938.80048,7000.4440.1471.611
2018-11-218.968.839.038.8300193,2000.4450.1461.619
2018-11-209.048.949.078.9400189,7000.4460.1491.662
2018-11-199.099.129.229.050.0680127,8000.4410.1511.706
2018-11-168.989.059.18.9800127,2000.4540.1531.689
2018-11-158.9699.028.9400136,6000.4540.1491.681
2018-11-149.058.999.058.9300267,5000.4520.1481.679
2018-11-139.088.979.18.9600138,3000.4490.1521.684
2018-11-129.119.059.159.0400144,5000.4470.1571.717
2018-11-099.079.19.159.0100175,4000.450.1491.732
2018-11-088.979.069.168.9700217,9000.4510.1441.742
2018-11-079.228.959.378.9300516,6000.4520.1381.733
2018-11-069.329.329.398.900621,4000.4760.1511.864
2018-11-059.69.719.769.60098,0000.4810.1721.989
2018-11-029.759.569.779.5600145,5000.4780.1741.946
2018-11-019.79.79.759.6500131,0000.4760.1791.983
2018-10-319.529.579.619.500164,1000.4760.1791.952
2018-10-309.439.489.489.3800149,2000.4780.171.874
2018-10-299.219.399.519.1700202,3000.4770.1741.839
2018-10-269.279.129.39.0500186,9000.4830.1621.778
2018-10-259.29.269.349.1600174,7000.480.1621.811
2018-10-249.289.169.299.1400124,7000.480.161.778
2018-10-239.279.239.279.1600191,7000.4840.1581.801
2018-10-229.439.339.499.2600149,1000.4790.1581.847
2018-10-199.689.439.79.400266,4000.4770.1641.857
2018-10-189.729.689.779.630.0680116,2000.4760.181.903
2018-10-179.649.79.759.6200159,8000.4780.181.935
2018-10-169.699.639.799.6100303,2000.4780.1791.946
2018-10-159.649.679.729.6100171,8000.4850.1841.972
2018-10-129.789.619.859.600206,0000.4870.181.953
2018-10-119.79.729.859.6500227,8000.4950.1821.983
2018-10-109.829.789.899.7800128,4000.4970.1812.014
2018-10-099.919.799.919.6600331,6000.5090.1782.061
2018-10-0810.019.9310.019.8800196,7000.5110.1892.163
2018-10-0510.1210.0210.149.9700164,0000.5110.1942.168
2018-10-0410.2910.0410.339.5600591,0000.510.1982.157
2018-10-0310.3710.310.3710.2700111,9000.5090.2112.227
2018-10-0210.3710.3210.4110.300113,1000.5020.2042.192
2018-10-0110.4210.3710.4610.3400122,6000.5020.2112.176
2018-09-2810.4910.410.5210.400135,4000.5160.2242.187
2018-09-2710.3110.4810.510.2800241,7000.5150.2112.192
2018-09-2610.3810.3210.4210.2900176,4000.5230.1982.143
2018-09-2510.5110.410.5310.3700112,2000.5230.1972.152
2018-09-2410.5710.4610.6310.4300130,6000.5230.1992.161
2018-09-2110.2410.5410.610.2300244,1000.5220.2052.163
2018-09-2010.310.2510.310.1600220,3000.520.1962.063
2018-09-1910.5510.2210.5510.1400211,7000.520.1932.096
2018-09-1810.6110.4310.6110.40.0670191,3000.5210.2012.139
2018-09-1710.6210.5610.6410.5400128,1000.5230.2072.174
2018-09-1410.6310.5810.7210.580097,9000.5220.2052.194
2018-09-1310.6610.6510.7910.5600120,9000.520.2072.226
2018-09-1210.5610.5710.610.4500133,9000.5190.2072.214
2018-09-1110.6710.5610.6910.550091,2000.5190.2052.188
2018-09-1010.6310.6710.7410.6300111,5000.5190.212.215
2018-09-0710.6910.610.7410.560093,9000.5210.2042.237
2018-09-0610.7910.710.8110.670088,8000.5150.2062.289


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