Gladstone Investment (NQ: GAIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	2.275	2.278	2.233	2.255	380,055	+0.01(+0.43%)
Nov 29, 2012	2.265	2.274	2.233	2.246	264,469	-0.01(-0.43%)
Nov 28, 2012	2.249	2.259	2.210	2.255	343,895	-0.00(-0.14%)
Nov 27, 2012	2.227	2.284	2.191	2.259	457,162	+0.02(+0.72%)
Nov 26, 2012	2.227	2.246	2.207	2.243	405,598	+0.02(+0.72%)
Nov 23, 2012	2.188	2.230	2.188	2.227	148,465	+0.05(+2.21%)
Nov 21, 2012	2.233	2.233	2.172	2.178	581,033	-0.04(-2.02%)
Nov 20, 2012	2.214	2.236	2.169	2.223	242,003	+0.01(+0.58%)
Nov 19, 2012	2.198	2.210	2.175	2.210	509,329	+0.04(+1.77%)
Nov 16, 2012	2.156	2.185	2.124	2.172	518,013	+0.01(+0.30%)
Nov 15, 2012	2.182	2.198	2.117	2.166	632,208	-0.02(-0.88%)
Nov 14, 2012	2.255	2.265	2.182	2.185	725,112	-0.07(-3.25%)
Nov 13, 2012	2.271	2.293	2.252	2.258	295,593	-0.02(-0.70%)
Nov 12, 2012	2.258	2.290	2.258	2.274	281,481	+0.02(+0.99%)
Nov 09, 2012	2.255	2.268	2.245	2.252	291,508	-0.01(-0.56%)
Nov 08, 2012	2.265	2.312	2.263	2.265	648,911	+0.00(+0.00%)
Nov 07, 2012	2.328	2.341	2.252	2.265	523,690	-0.07(-3.01%)
Nov 06, 2012	2.363	2.376	2.328	2.335	766,965	-0.01(-0.54%)
Nov 05, 2012	2.351	2.376	2.332	2.347	198,637	-0.01(-0.27%)
Nov 02, 2012	2.367	2.389	2.344	2.354	314,292	-0.00(-0.14%)
Nov 01, 2012	2.370	2.383	2.344	2.357	536,206	-0.00(-0.14%)
Oct 31, 2012	2.379	2.386	2.332	2.360	1,503,236	-0.01(-0.40%)
Oct 26, 2012	2.383	2.370	2.370	2.370	410,725	-0.02(-0.93%)
Oct 25, 2012	2.386	2.392	2.360	2.392	293,283	+0.02(+0.81%)
Oct 24, 2012	2.386	2.392	2.363	2.373	226,312	-0.01(-0.40%)
Oct 23, 2012	2.383	2.392	2.360	2.383	292,809	+0.01(+0.40%)
Oct 19, 2012	2.386	2.395	2.367	2.373	436,861	-0.02(-0.67%)
Oct 18, 2012	2.386	2.398	2.373	2.389	471,807	+0.01(+0.40%)
Oct 17, 2012	2.392	2.392	2.367	2.379	688,751	-0.01(-0.53%)
Oct 16, 2012	2.383	2.392	2.359	2.392	454,545	+0.02(+0.94%)
Oct 15, 2012	2.392	2.392	2.345	2.370	618,491	+0.00(+0.00%)
Oct 12, 2012	2.373	2.376	2.348	2.370	374,195	+0.00(+0.00%)
Oct 11, 2012	2.354	2.373	2.354	2.370	418,165	+0.03(+1.08%)
Oct 10, 2012	2.373	2.376	2.325	2.345	595,724	-0.02(-0.80%)
Oct 09, 2012	2.376	2.376	2.345	2.364	447,813	-0.01(-0.27%)
Oct 08, 2012	2.354	2.392	2.345	2.370	457,682	+0.01(+0.40%)
Oct 05, 2012	2.367	2.373	2.341	2.360	737,655	+0.00(+0.00%)
Oct 04, 2012	2.351	2.367	2.332	2.360	671,097	+0.03(+1.09%)
Oct 03, 2012	2.351	2.367	2.329	2.335	971,400	+0.00(+0.14%)
Oct 02, 2012	2.313	2.367	2.306	2.332	8,128,949	-0.14(-5.64%)
Oct 01, 2012	2.484	2.541	2.452	2.471	257,303	-0.01(-0.26%)
Sep 28, 2012	2.528	2.554	2.471	2.478	252,196	-0.05(-2.01%)
Sep 27, 2012	2.490	2.547	2.443	2.528	165,025	+0.04(+1.66%)
Sep 26, 2012	2.455	2.509	2.455	2.487	140,090	+0.02(+0.77%)
Sep 25, 2012	2.531	2.547	2.455	2.468	266,330	-0.06(-2.50%)
Sep 24, 2012	2.516	2.555	2.506	2.531	270,007	+0.02(+0.63%)
Sep 21, 2012	2.522	2.535	2.490	2.516	226,583	+0.02(+0.89%)
Sep 20, 2012	2.500	2.500	2.462	2.493	95,204	-0.02(-0.63%)
Sep 19, 2012	2.506	2.528	2.459	2.509	142,896	+0.00(+0.00%)
Sep 18, 2012	2.554	2.554	2.465	2.509	197,267	-0.04(-1.49%)
Sep 17, 2012	2.528	2.557	2.493	2.547	199,482	+0.03(+1.01%)
Sep 14, 2012	2.503	2.528	2.490	2.522	307,705	+0.03(+1.01%)
Sep 13, 2012	2.468	2.516	2.453	2.497	307,921	+0.03(+1.02%)
Sep 12, 2012	2.487	2.506	2.446	2.472	165,493	-0.00(-0.13%)
Sep 11, 2012	2.456	2.512	2.440	2.475	171,343	+0.02(+0.77%)
Sep 10, 2012	2.424	2.472	2.409	2.456	173,090	+0.03(+1.04%)
Sep 07, 2012	2.440	2.453	2.405	2.431	163,123	-0.01(-0.26%)
Sep 06, 2012	2.402	2.440	2.402	2.437	158,464	+0.05(+2.25%)
Sep 05, 2012	2.434	2.440	2.380	2.383	193,198	-0.04(-1.69%)