Gladstone Investment (NQ: GAIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	5.379	5.442	5.205	5.215	839,871	-0.13(-2.37%)
Jan 30, 2018	5.517	5.543	5.337	5.342	689,623	-0.22(-3.90%)
Jan 29, 2018	5.775	5.780	5.268	5.559	1,481,902	-0.24(-4.19%)
Jan 26, 2018	5.839	5.875	5.791	5.802	398,259	-0.04(-0.72%)
Jan 25, 2018	5.839	5.886	5.834	5.844	194,946	+0.00(+0.00%)
Jan 24, 2018	5.865	5.918	5.834	5.844	166,059	-0.02(-0.36%)
Jan 23, 2018	5.860	5.886	5.844	5.865	291,248	+0.01(+0.09%)
Jan 22, 2018	5.886	5.918	5.849	5.860	345,652	-0.06(-1.07%)
Jan 19, 2018	5.929	5.945	5.897	5.923	225,824	-0.00(-0.04%)
Jan 18, 2018	5.947	5.961	5.863	5.926	394,617	-0.01(-0.18%)
Jan 17, 2018	5.958	5.958	5.910	5.937	315,132	+0.02(+0.27%)
Jan 16, 2018	5.968	5.994	5.910	5.921	418,099	-0.01(-0.18%)
Jan 12, 2018		5.931	5.931	5.931	0	+0.04(+0.71%)
Jan 11, 2018	5.858	5.921	5.837	5.889	305,278	+0.05(+0.90%)
Jan 10, 2018	5.884	5.887	5.805	5.837	286,489	-0.05(-0.80%)
Jan 09, 2018	5.910	5.926	5.858	5.884	345,753	+0.02(+0.27%)
Jan 08, 2018	5.826	5.920	5.800	5.868	365,148	+0.07(+1.18%)
Jan 05, 2018	5.800	5.826	5.732	5.800	377,147	+0.02(+0.36%)
Jan 04, 2018	5.805	5.858	5.768	5.779	314,803	+0.00(+0.00%)
Jan 03, 2018	5.916	5.947	5.726	5.779	640,047	-0.14(-2.40%)
Jan 02, 2018	5.889	5.937	5.863	5.921	369,315	+0.06(+0.99%)
Dec 29, 2017		5.863	5.863	5.863	0	-0.03(-0.45%)
Dec 28, 2017	5.879	5.894	5.837	5.889	286,436	+0.02(+0.27%)
Dec 27, 2017	5.884	5.899	5.852	5.873	259,570	+0.03(+0.45%)
Dec 26, 2017	5.879	5.879	5.795	5.847	432,957	-0.03(-0.54%)
Dec 22, 2017	5.894	5.937	5.852	5.879	297,310	-0.01(-0.09%)
Dec 21, 2017	5.868	5.937	5.868	5.884	271,507	+0.02(+0.36%)
Dec 20, 2017	5.900	5.914	5.837	5.863	334,814	-0.02(-0.27%)
Dec 19, 2017	5.989	6.015	5.831	5.879	399,751	-0.07(-1.24%)
Dec 18, 2017	5.984	6.042	5.910	5.952	613,065	+0.00(+0.04%)
Dec 15, 2017	5.824	5.955	5.798	5.950	756,986	+0.15(+2.61%)
Dec 14, 2017	5.824	5.835	5.746	5.798	281,243	-0.02(-0.36%)
Dec 13, 2017	5.741	5.840	5.741	5.819	420,630	+0.08(+1.46%)
Dec 12, 2017	5.762	5.783	5.735	5.735	329,153	-0.04(-0.72%)
Dec 11, 2017	5.814	5.840	5.756	5.777	383,041	-0.02(-0.27%)
Dec 08, 2017	5.762	5.819	5.756	5.793	196,055	+0.04(+0.64%)
Dec 07, 2017	5.819	5.832	5.746	5.756	312,101	-0.06(-0.99%)
Dec 06, 2017	5.631	5.871	5.631	5.814	688,617	+0.18(+3.25%)
Dec 05, 2017	5.678	5.694	5.626	5.631	213,870	-0.05(-0.83%)
Dec 04, 2017	5.678	5.694	5.641	5.678	275,064	+0.04(+0.74%)
Dec 01, 2017	5.662	5.688	5.596	5.636	347,633	+0.00(+0.00%)
Nov 30, 2017	5.636	5.709	5.621	5.636	410,896	+0.03(+0.46%)
Nov 29, 2017	5.636	5.662	5.589	5.610	452,867	-0.02(-0.28%)
Nov 28, 2017	5.631	5.683	5.615	5.626	245,348	+0.00(+0.00%)
Nov 27, 2017	5.621	5.701	5.615	5.626	207,742	+0.00(+0.00%)
Nov 24, 2017	5.662	5.704	5.564	5.626	363,773	-0.03(-0.55%)
Nov 22, 2017	5.615	5.662	5.600	5.657	179,123	+0.03(+0.46%)
Nov 21, 2017	5.579	5.647	5.579	5.631	272,836	+0.05(+0.93%)
Nov 20, 2017	5.558	5.631	5.397	5.579	816,171	-0.21(-3.68%)
Nov 17, 2017	5.751	5.802	5.706	5.792	388,465	+0.09(+1.50%)
Nov 16, 2017	5.681	5.727	5.650	5.706	338,726	+0.06(+1.01%)
Nov 15, 2017	5.722	5.722	5.619	5.650	369,837	-0.07(-1.26%)
Nov 14, 2017	5.681	5.768	5.681	5.722	380,047	+0.05(+0.91%)
Nov 13, 2017	5.634	5.727	5.603	5.670	335,136	+0.03(+0.46%)
Nov 10, 2017	5.706	5.717	5.629	5.644	309,559	-0.06(-1.09%)
Nov 09, 2017	5.706	5.758	5.655	5.706	586,990	-0.02(-0.27%)
Nov 08, 2017	5.593	5.737	5.567	5.722	483,184	+0.14(+2.55%)
Nov 07, 2017	5.551	5.603	5.526	5.580	445,208	+0.04(+0.70%)
Nov 06, 2017	5.474	5.549	5.458	5.541	537,557	+0.09(+1.71%)
Nov 03, 2017	5.402	5.531	5.397	5.448	587,933	+0.05(+0.96%)
Nov 02, 2017	5.335	5.479	5.335	5.397	590,902	+0.10(+1.85%)