Gladstone Investment (NQ: GAIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	2.431	2.501	2.380	2.471	616,555	+0.06(+2.39%)
Jan 30, 2012	2.380	2.441	2.353	2.413	324,735	+0.03(+1.27%)
Jan 27, 2012	2.383	2.395	2.362	2.383	286,693	+0.00(+0.00%)
Jan 26, 2012	2.428	2.444	2.356	2.383	338,193	-0.04(-1.51%)
Jan 25, 2012	2.416	2.459	2.413	2.419	320,199	+0.01(+0.25%)
Jan 24, 2012	2.453	2.457	2.407	2.413	318,328	-0.05(-1.85%)
Jan 23, 2012	2.422	2.459	2.407	2.459	158,549	+0.04(+1.76%)
Jan 20, 2012	2.350	2.425	2.350	2.416	169,556	+0.07(+2.98%)
Jan 19, 2012	2.356	2.356	2.316	2.346	379,700	+0.01(+0.39%)
Jan 18, 2012	2.280	2.337	2.277	2.337	369,215	+0.06(+2.51%)
Jan 17, 2012	2.274	2.307	2.259	2.280	315,773	+0.02(+0.67%)
Jan 13, 2012	2.259	2.271	2.256	2.265	137,281	-0.01(-0.27%)
Jan 12, 2012	2.268	2.271	2.238	2.271	173,853	+0.00(+0.00%)
Jan 11, 2012	2.262	2.276	2.241	2.271	153,879	-0.01(-0.26%)
Jan 10, 2012	2.301	2.301	2.244	2.277	517,932	+0.01(+0.27%)
Jan 09, 2012	2.244	2.271	2.220	2.271	273,518	+0.05(+2.45%)
Jan 06, 2012	2.208	2.241	2.199	2.217	220,809	+0.01(+0.55%)
Jan 05, 2012	2.193	2.211	2.178	2.205	157,245	+0.01(+0.27%)
Jan 04, 2012	2.205	2.220	2.184	2.199	146,147	+0.01(+0.28%)
Dec 30, 2011	2.232	2.235	2.190	2.193	204,503	-0.03(-1.22%)
Dec 29, 2011	2.199	2.244	2.184	2.220	213,886	+0.04(+1.66%)
Dec 28, 2011	2.211	2.214	2.175	2.184	198,193	-0.02(-1.09%)
Dec 27, 2011	2.184	2.226	2.168	2.208	129,632	+0.01(+0.27%)
Dec 23, 2011	2.202	2.220	2.175	2.202	107,178	+0.02(+0.97%)
Dec 21, 2011	2.211	2.211	2.168	2.181	203,909	-0.04(-1.90%)
Dec 20, 2011	2.190	2.229	2.159	2.223	341,111	+0.07(+3.08%)
Dec 19, 2011	2.226	2.241	2.156	2.156	262,381	-0.05(-2.46%)
Dec 16, 2011	2.223	2.244	2.193	2.211	576,253	+0.00(+0.14%)
Dec 15, 2011	2.223	2.236	2.160	2.208	418,032	+0.01(+0.68%)
Dec 14, 2011	2.151	2.202	2.142	2.193	282,231	+0.03(+1.39%)
Dec 13, 2011	2.196	2.238	2.148	2.163	190,118	-0.01(-0.55%)
Dec 12, 2011	2.181	2.193	2.154	2.175	172,328	-0.03(-1.49%)
Dec 09, 2011	2.142	2.220	2.142	2.208	224,926	+0.08(+3.80%)
Dec 08, 2011	2.184	2.199	2.127	2.127	218,463	-0.07(-3.40%)
Dec 07, 2011	2.217	2.224	2.166	2.202	446,651	-0.03(-1.47%)
Dec 06, 2011	2.223	2.262	2.202	2.235	255,194	+0.01(+0.54%)
Dec 05, 2011	2.217	2.244	2.191	2.223	259,494	+0.04(+1.78%)
Dec 02, 2011	2.184	2.193	2.142	2.184	176,995	+0.03(+1.53%)
Dec 01, 2011	2.244	2.244	2.142	2.151	277,387	-0.10(-4.65%)
Nov 30, 2011	2.220	2.256	2.175	2.256	601,568	+0.11(+5.17%)
Nov 29, 2011	2.121	2.148	2.084	2.145	191,547	+0.02(+0.85%)
Nov 28, 2011	2.112	2.148	2.067	2.127	253,679	+0.08(+3.95%)
Nov 25, 2011	2.031	2.151	2.031	2.046	125,395	+0.01(+0.29%)
Nov 23, 2011	2.124	2.127	2.034	2.040	354,662	-0.10(-4.49%)
Nov 22, 2011	2.142	2.187	2.133	2.136	142,280	-0.01(-0.42%)
Nov 21, 2011	2.139	2.196	2.139	2.145	164,550	-0.04(-1.65%)
Nov 18, 2011	2.148	2.184	2.130	2.181	177,786	+0.03(+1.53%)
Nov 17, 2011	2.163	2.202	2.133	2.148	165,732	-0.03(-1.24%)
Nov 16, 2011	2.229	2.253	2.166	2.175	229,253	-0.07(-3.33%)
Nov 15, 2011	2.160	2.253	2.160	2.250	223,300	+0.08(+3.73%)
Nov 14, 2011	2.187	2.190	2.130	2.169	297,864	-0.02(-1.09%)
Nov 11, 2011	2.204	2.216	2.160	2.193	357,198	+0.01(+0.27%)
Nov 10, 2011	2.243	2.252	2.172	2.187	217,384	-0.02(-0.94%)
Nov 09, 2011	2.228	2.261	2.204	2.207	269,810	-0.09(-3.76%)
Nov 08, 2011	2.261	2.297	2.193	2.294	252,170	+0.04(+1.85%)
Nov 07, 2011	2.210	2.264	2.187	2.252	130,537	+0.03(+1.20%)
Nov 04, 2011	2.258	2.258	2.187	2.225	175,280	-0.04(-1.84%)
Nov 03, 2011	2.231	2.282	2.204	2.267	216,090	+0.06(+2.56%)
Nov 02, 2011	2.204	2.228	2.139	2.210	182,806	+0.07(+3.19%)