Gladstone Investment (NQ: GAIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.321	2.333	2.269	2.275	244,410	-0.04(-1.59%)
Apr 27, 2012	2.260	2.321	2.254	2.312	215,084	+0.05(+2.17%)
Apr 26, 2012	2.266	2.294	2.218	2.263	108,559	+0.00(+0.00%)
Apr 25, 2012	2.287	2.309	2.251	2.263	142,490	-0.01(-0.27%)
Apr 24, 2012	2.189	2.269	2.189	2.269	144,065	+0.08(+3.50%)
Apr 23, 2012	2.202	2.235	2.180	2.192	288,043	-0.03(-1.38%)
Apr 20, 2012	2.248	2.275	2.208	2.223	213,825	+0.01(+0.42%)
Apr 19, 2012	2.251	2.284	2.214	2.214	144,437	-0.03(-1.23%)
Apr 18, 2012	2.275	2.301	2.232	2.241	123,992	-0.04(-1.75%)
Apr 17, 2012	2.297	2.323	2.266	2.281	140,493	-0.01(-0.27%)
Apr 16, 2012	2.223	2.304	2.223	2.287	151,902	+0.08(+3.44%)
Apr 13, 2012	2.266	2.278	2.211	2.211	164,641	-0.05(-2.42%)
Apr 12, 2012	2.199	2.278	2.199	2.266	202,506	+0.06(+2.90%)
Apr 11, 2012	2.205	2.244	2.181	2.202	207,129	+0.01(+0.28%)
Apr 10, 2012	2.312	2.312	2.184	2.196	404,636	-0.09(-3.87%)
Apr 09, 2012	2.312	2.327	2.284	2.284	268,611	-0.03(-1.32%)
Apr 05, 2012	2.321	2.348	2.315	2.315	100,155	-0.02(-0.91%)
Apr 04, 2012	2.339	2.357	2.324	2.336	136,077	-0.03(-1.29%)
Apr 03, 2012	2.360	2.379	2.348	2.367	117,415	+0.01(+0.26%)