Gladstone Investment (NQ: GAIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.445	5.509	5.269	5.279	829,677	-0.13(-2.37%)
Jan 30, 2018	5.584	5.611	5.402	5.408	681,253	-0.22(-3.90%)
Jan 29, 2018	5.846	5.851	5.333	5.627	1,463,916	-0.25(-4.19%)
Jan 26, 2018	5.911	5.948	5.862	5.873	393,426	-0.04(-0.72%)
Jan 25, 2018	5.911	5.959	5.905	5.916	192,580	+0.00(+0.00%)
Jan 24, 2018	5.937	5.991	5.905	5.916	164,043	-0.02(-0.36%)
Jan 23, 2018	5.932	5.959	5.916	5.937	287,713	+0.01(+0.09%)
Jan 22, 2018	5.959	5.991	5.921	5.932	341,456	-0.06(-1.07%)
Jan 19, 2018	6.002	6.018	5.969	5.996	223,083	-0.00(-0.04%)
Jan 18, 2018	6.020	6.034	5.935	5.999	389,828	-0.01(-0.18%)
Jan 17, 2018	6.031	6.031	5.983	6.009	311,308	+0.02(+0.27%)
Jan 16, 2018	6.041	6.068	5.983	5.994	413,024	-0.01(-0.18%)
Jan 12, 2018		6.004	6.004	6.004	0	+0.04(+0.71%)
Jan 11, 2018	5.930	5.994	5.908	5.962	301,573	+0.05(+0.90%)
Jan 10, 2018	5.956	5.959	5.877	5.908	283,012	-0.05(-0.80%)
Jan 09, 2018	5.983	5.999	5.930	5.956	341,557	+0.02(+0.27%)
Jan 08, 2018	5.898	5.993	5.871	5.940	360,716	+0.07(+1.18%)
Jan 05, 2018	5.871	5.898	5.802	5.871	372,570	+0.02(+0.36%)
Jan 04, 2018	5.877	5.930	5.839	5.850	310,982	+0.00(+0.00%)
Jan 03, 2018	5.988	6.020	5.797	5.850	632,279	-0.14(-2.40%)
Jan 02, 2018	5.962	6.009	5.935	5.994	364,832	+0.06(+0.99%)
Dec 29, 2017		5.935	5.935	5.935	0	-0.03(-0.45%)
Dec 28, 2017	5.951	5.967	5.908	5.962	282,959	+0.02(+0.27%)
Dec 27, 2017	5.956	5.971	5.924	5.946	256,420	+0.03(+0.45%)
Dec 26, 2017	5.951	5.951	5.866	5.919	427,702	-0.03(-0.54%)
Dec 22, 2017	5.967	6.009	5.924	5.951	293,702	-0.01(-0.09%)
Dec 21, 2017	5.940	6.009	5.940	5.956	268,211	+0.02(+0.36%)
Dec 20, 2017	5.972	5.986	5.908	5.935	330,751	-0.02(-0.27%)
Dec 19, 2017	6.063	6.089	5.903	5.951	394,899	-0.07(-1.24%)
Dec 18, 2017	6.057	6.116	5.983	6.025	605,625	+0.00(+0.04%)
Dec 15, 2017	5.896	6.028	5.869	6.023	747,798	+0.15(+2.61%)
Dec 14, 2017	5.896	5.906	5.817	5.869	277,830	-0.02(-0.36%)
Dec 13, 2017	5.811	5.912	5.811	5.891	415,525	+0.08(+1.46%)
Dec 12, 2017	5.832	5.854	5.806	5.806	325,158	-0.04(-0.72%)
Dec 11, 2017	5.885	5.912	5.827	5.848	378,392	-0.02(-0.27%)
Dec 08, 2017	5.832	5.891	5.827	5.864	193,675	+0.04(+0.64%)
Dec 07, 2017	5.891	5.904	5.817	5.827	308,314	-0.06(-0.99%)
Dec 06, 2017	5.700	5.943	5.700	5.885	680,259	+0.19(+3.25%)
Dec 05, 2017	5.748	5.764	5.695	5.700	211,274	-0.05(-0.83%)
Dec 04, 2017	5.748	5.764	5.711	5.748	271,725	+0.04(+0.74%)
Dec 01, 2017	5.732	5.758	5.665	5.705	343,414	+0.00(+0.00%)
Nov 30, 2017	5.705	5.779	5.690	5.705	405,909	+0.03(+0.46%)
Nov 29, 2017	5.705	5.732	5.658	5.679	447,371	-0.02(-0.28%)
Nov 28, 2017	5.700	5.753	5.684	5.695	242,370	+0.00(+0.00%)
Nov 27, 2017	5.690	5.771	5.684	5.695	205,221	+0.00(+0.00%)
Nov 24, 2017	5.732	5.774	5.632	5.695	359,358	-0.03(-0.55%)
Nov 22, 2017	5.684	5.732	5.669	5.727	176,949	+0.03(+0.46%)
Nov 21, 2017	5.648	5.716	5.648	5.700	269,524	+0.05(+0.93%)
Nov 20, 2017	5.627	5.700	5.464	5.648	806,265	-0.22(-3.68%)
Nov 17, 2017	5.821	5.874	5.776	5.863	383,750	+0.09(+1.50%)
Nov 16, 2017	5.750	5.797	5.719	5.776	334,615	+0.06(+1.01%)
Nov 15, 2017	5.792	5.792	5.688	5.719	365,348	-0.07(-1.26%)
Nov 14, 2017	5.750	5.839	5.750	5.792	375,435	+0.05(+0.91%)
Nov 13, 2017	5.703	5.797	5.672	5.740	331,068	+0.03(+0.46%)
Nov 10, 2017	5.776	5.787	5.698	5.714	305,802	-0.06(-1.09%)
Nov 09, 2017	5.776	5.829	5.724	5.776	579,866	-0.02(-0.27%)
Nov 08, 2017	5.661	5.808	5.635	5.792	477,319	+0.14(+2.54%)
Nov 07, 2017	5.620	5.672	5.594	5.648	439,805	+0.04(+0.70%)
Nov 06, 2017	5.541	5.617	5.526	5.609	531,033	+0.09(+1.71%)
Nov 03, 2017	5.468	5.599	5.463	5.515	580,797	+0.05(+0.96%)
Nov 02, 2017	5.400	5.546	5.400	5.463	583,730	+0.10(+1.85%)