Gladstone Investment (NQ: GAIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	2.433	2.503	2.381	2.472	616,240	+0.06(+2.39%)
Jan 30, 2012	2.381	2.442	2.354	2.415	324,570	+0.03(+1.27%)
Jan 27, 2012	2.384	2.396	2.363	2.384	286,547	+0.00(+0.00%)
Jan 26, 2012	2.430	2.445	2.357	2.384	338,020	-0.04(-1.51%)
Jan 25, 2012	2.418	2.460	2.415	2.421	320,036	+0.01(+0.25%)
Jan 24, 2012	2.454	2.458	2.408	2.415	318,166	-0.05(-1.85%)
Jan 23, 2012	2.424	2.460	2.408	2.460	158,468	+0.04(+1.76%)
Jan 20, 2012	2.351	2.427	2.351	2.418	169,469	+0.07(+2.98%)
Jan 19, 2012	2.357	2.357	2.317	2.348	379,507	+0.01(+0.39%)
Jan 18, 2012	2.281	2.339	2.278	2.339	369,027	+0.06(+2.51%)
Jan 17, 2012	2.275	2.308	2.260	2.281	315,612	+0.02(+0.67%)
Jan 13, 2012	2.260	2.272	2.257	2.266	137,211	-0.01(-0.27%)
Jan 12, 2012	2.269	2.272	2.239	2.272	173,764	+0.00(+0.00%)
Jan 11, 2012	2.263	2.277	2.242	2.272	153,801	-0.01(-0.26%)
Jan 10, 2012	2.302	2.302	2.245	2.278	517,668	+0.01(+0.27%)
Jan 09, 2012	2.245	2.272	2.221	2.272	273,379	+0.05(+2.45%)
Jan 06, 2012	2.209	2.242	2.200	2.218	220,697	+0.01(+0.55%)
Jan 05, 2012	2.194	2.212	2.179	2.206	157,165	+0.01(+0.27%)
Jan 04, 2012	2.206	2.221	2.185	2.200	146,073	+0.01(+0.28%)
Dec 30, 2011	2.233	2.236	2.191	2.194	204,399	-0.03(-1.22%)
Dec 29, 2011	2.200	2.245	2.185	2.221	213,777	+0.04(+1.66%)
Dec 28, 2011	2.212	2.215	2.176	2.185	198,092	-0.02(-1.09%)
Dec 27, 2011	2.185	2.227	2.170	2.209	129,566	+0.01(+0.27%)
Dec 23, 2011	2.203	2.221	2.176	2.203	107,124	+0.02(+0.97%)
Dec 21, 2011	2.212	2.212	2.170	2.182	203,805	-0.04(-1.90%)
Dec 20, 2011	2.191	2.230	2.160	2.224	340,937	+0.07(+3.08%)
Dec 19, 2011	2.227	2.242	2.158	2.158	262,247	-0.05(-2.46%)
Dec 16, 2011	2.224	2.245	2.194	2.212	575,959	+0.00(+0.14%)
Dec 15, 2011	2.224	2.237	2.161	2.209	417,819	+0.01(+0.68%)
Dec 14, 2011	2.152	2.203	2.143	2.194	282,087	+0.03(+1.39%)
Dec 13, 2011	2.197	2.239	2.149	2.164	190,021	-0.01(-0.55%)
Dec 12, 2011	2.182	2.194	2.155	2.176	172,240	-0.03(-1.49%)
Dec 09, 2011	2.143	2.221	2.143	2.209	224,811	+0.08(+3.80%)
Dec 08, 2011	2.185	2.200	2.128	2.128	218,352	-0.07(-3.40%)
Dec 07, 2011	2.218	2.225	2.167	2.203	446,423	-0.03(-1.47%)
Dec 06, 2011	2.224	2.263	2.203	2.236	255,064	+0.01(+0.54%)
Dec 05, 2011	2.218	2.245	2.192	2.224	259,362	+0.04(+1.78%)
Dec 02, 2011	2.185	2.194	2.143	2.185	176,905	+0.03(+1.53%)
Dec 01, 2011	2.245	2.245	2.143	2.152	277,246	-0.10(-4.65%)
Nov 30, 2011	2.221	2.257	2.176	2.257	601,261	+0.11(+5.17%)
Nov 29, 2011	2.122	2.149	2.085	2.146	191,449	+0.02(+0.84%)
Nov 28, 2011	2.113	2.149	2.068	2.128	253,549	+0.08(+3.95%)
Nov 25, 2011	2.032	2.152	2.032	2.047	125,331	+0.01(+0.29%)
Nov 23, 2011	2.125	2.128	2.035	2.041	354,481	-0.10(-4.49%)
Nov 22, 2011	2.143	2.188	2.134	2.137	142,208	-0.01(-0.42%)
Nov 21, 2011	2.140	2.197	2.140	2.146	164,466	-0.04(-1.65%)
Nov 18, 2011	2.149	2.185	2.131	2.182	177,696	+0.03(+1.53%)
Nov 17, 2011	2.164	2.203	2.134	2.149	165,647	-0.03(-1.24%)
Nov 16, 2011	2.230	2.254	2.167	2.176	229,136	-0.07(-3.33%)
Nov 15, 2011	2.161	2.254	2.161	2.251	223,186	+0.08(+3.73%)
Nov 14, 2011	2.188	2.191	2.131	2.170	297,712	-0.02(-1.09%)
Nov 11, 2011	2.206	2.218	2.161	2.194	357,016	+0.01(+0.27%)
Nov 10, 2011	2.244	2.253	2.173	2.188	217,273	-0.02(-0.94%)
Nov 09, 2011	2.229	2.262	2.206	2.209	269,673	-0.09(-3.76%)
Nov 08, 2011	2.262	2.298	2.194	2.295	252,042	+0.04(+1.85%)
Nov 07, 2011	2.212	2.265	2.188	2.253	130,470	+0.03(+1.20%)
Nov 04, 2011	2.259	2.259	2.188	2.226	175,190	-0.04(-1.84%)
Nov 03, 2011	2.232	2.283	2.206	2.268	215,979	+0.06(+2.56%)
Nov 02, 2011	2.206	2.229	2.140	2.212	182,712	+0.07(+3.19%)