Gladstone Investment (NQ: GAIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.353	2.366	2.300	2.307	241,069	-0.04(-1.59%)
Apr 27, 2012	2.291	2.353	2.285	2.344	212,144	+0.05(+2.17%)
Apr 26, 2012	2.297	2.325	2.249	2.294	107,076	+0.00(+0.00%)
Apr 25, 2012	2.319	2.341	2.282	2.294	140,543	-0.01(-0.27%)
Apr 24, 2012	2.220	2.300	2.220	2.300	142,096	+0.08(+3.50%)
Apr 23, 2012	2.232	2.266	2.210	2.223	284,106	-0.03(-1.38%)
Apr 20, 2012	2.279	2.307	2.238	2.254	210,903	+0.01(+0.42%)
Apr 19, 2012	2.282	2.316	2.244	2.244	142,463	-0.03(-1.23%)
Apr 18, 2012	2.307	2.333	2.263	2.272	122,297	-0.04(-1.75%)
Apr 17, 2012	2.328	2.355	2.297	2.313	138,573	-0.01(-0.27%)
Apr 16, 2012	2.254	2.336	2.254	2.319	149,826	+0.08(+3.44%)
Apr 13, 2012	2.297	2.310	2.242	2.242	162,391	-0.06(-2.42%)
Apr 12, 2012	2.230	2.310	2.230	2.297	199,739	+0.06(+2.90%)
Apr 11, 2012	2.236	2.276	2.211	2.233	204,299	+0.01(+0.28%)
Apr 10, 2012	2.344	2.344	2.214	2.226	399,106	-0.09(-3.87%)
Apr 09, 2012	2.344	2.359	2.316	2.316	264,940	-0.03(-1.32%)
Apr 05, 2012	2.353	2.381	2.347	2.347	98,786	-0.02(-0.91%)
Apr 04, 2012	2.372	2.390	2.356	2.368	134,217	-0.03(-1.29%)
Apr 03, 2012	2.393	2.412	2.381	2.399	115,810	+0.01(+0.26%)
Apr 02, 2012	2.338	2.396	2.338	2.393	201,860	+0.06(+2.38%)
Mar 30, 2012	2.424	2.433	2.338	2.338	321,379	-0.06(-2.45%)
Mar 29, 2012	2.381	2.399	2.350	2.396	104,952	+0.00(+0.13%)
Mar 28, 2012	2.409	2.430	2.390	2.393	170,438	-0.02(-0.77%)
Mar 27, 2012	2.470	2.477	2.406	2.412	183,570	-0.06(-2.62%)
Mar 26, 2012	2.449	2.477	2.424	2.477	203,725	+0.05(+1.91%)
Mar 23, 2012	2.387	2.436	2.387	2.430	207,391	+0.04(+1.55%)
Mar 22, 2012	2.384	2.406	2.378	2.393	120,477	+0.00(+0.00%)
Mar 21, 2012	2.418	2.423	2.387	2.393	106,522	-0.02(-0.64%)
Mar 20, 2012	2.418	2.427	2.390	2.409	191,782	-0.01(-0.38%)
Mar 19, 2012	2.393	2.430	2.384	2.418	175,170	+0.03(+1.41%)
Mar 16, 2012	2.412	2.433	2.378	2.384	224,850	-0.04(-1.52%)
Mar 15, 2012	2.424	2.433	2.375	2.421	148,052	+0.01(+0.25%)
Mar 14, 2012	2.442	2.442	2.390	2.415	186,970	-0.02(-1.00%)
Mar 13, 2012	2.427	2.442	2.400	2.439	141,418	+0.03(+1.14%)
Mar 12, 2012	2.400	2.421	2.396	2.412	150,077	+0.00(+0.00%)
Mar 09, 2012	2.387	2.430	2.375	2.412	178,889	+0.02(+0.77%)
Mar 08, 2012	2.393	2.396	2.354	2.393	87,360	+0.01(+0.51%)
Mar 07, 2012	2.326	2.387	2.326	2.381	147,588	+0.06(+2.63%)
Mar 06, 2012	2.378	2.384	2.311	2.320	311,785	-0.08(-3.19%)
Mar 05, 2012	2.323	2.400	2.317	2.396	174,967	+0.07(+3.16%)
Mar 02, 2012	2.366	2.376	2.320	2.323	306,469	-0.04(-1.81%)
Mar 01, 2012	2.400	2.433	2.354	2.366	227,281	-0.03(-1.40%)
Feb 29, 2012	2.378	2.461	2.378	2.400	400,789	+0.02(+1.03%)
Feb 28, 2012	2.326	2.393	2.323	2.375	209,683	+0.05(+2.24%)
Feb 27, 2012	2.323	2.329	2.296	2.323	356,264	-0.02(-0.78%)
Feb 24, 2012	2.387	2.403	2.329	2.341	274,448	-0.05(-1.92%)
Feb 23, 2012	2.323	2.406	2.311	2.387	399,788	+0.07(+3.17%)
Feb 22, 2012	2.381	2.384	2.293	2.314	474,177	-0.06(-2.70%)
Feb 21, 2012	2.427	2.427	2.372	2.378	228,534	-0.04(-1.64%)
Feb 17, 2012	2.439	2.442	2.390	2.418	285,068	-0.01(-0.38%)
Feb 16, 2012	2.375	2.430	2.363	2.427	279,257	+0.06(+2.58%)
Feb 15, 2012	2.439	2.445	2.354	2.366	243,114	-0.06(-2.63%)
Feb 14, 2012	2.478	2.481	2.402	2.430	380,372	-0.06(-2.44%)
Feb 13, 2012	2.500	2.518	2.469	2.490	114,891	+0.02(+0.99%)
Feb 10, 2012	2.463	2.500	2.460	2.466	178,033	-0.02(-0.85%)
Feb 09, 2012	2.500	2.500	2.460	2.487	120,044	-0.00(-0.12%)
Feb 08, 2012	2.509	2.536	2.463	2.490	255,791	-0.02(-0.85%)
Feb 07, 2012	2.497	2.559	2.484	2.512	264,052	+0.01(+0.36%)
Feb 06, 2012	2.572	2.572	2.493	2.503	330,836	-0.07(-2.72%)
Feb 03, 2012	2.575	2.582	2.527	2.572	329,779	+0.02(+0.95%)
Feb 02, 2012	2.536	2.566	2.436	2.548	370,478	+0.03(+1.21%)
Feb 01, 2012	2.493	2.527	2.469	2.518	399,140	+0.05(+1.84%)
Jan 31, 2012	2.433	2.503	2.381	2.472	616,240	+0.06(+2.39%)
Jan 30, 2012	2.381	2.442	2.354	2.415	324,570	+0.03(+1.27%)
Jan 27, 2012	2.384	2.396	2.363	2.384	286,547	+0.00(+0.00%)
Jan 26, 2012	2.430	2.445	2.357	2.384	338,020	-0.04(-1.51%)
Jan 25, 2012	2.418	2.460	2.415	2.421	320,036	+0.01(+0.25%)
Jan 24, 2012	2.454	2.458	2.408	2.415	318,166	-0.05(-1.85%)
Jan 23, 2012	2.424	2.460	2.408	2.460	158,468	+0.04(+1.76%)
Jan 20, 2012	2.351	2.427	2.351	2.418	169,469	+0.07(+2.98%)
Jan 19, 2012	2.357	2.357	2.317	2.348	379,507	+0.01(+0.39%)
Jan 18, 2012	2.281	2.339	2.278	2.339	369,027	+0.06(+2.51%)
Jan 17, 2012	2.275	2.308	2.260	2.281	315,612	+0.02(+0.67%)
Jan 13, 2012	2.260	2.272	2.257	2.266	137,211	-0.01(-0.27%)
Jan 12, 2012	2.269	2.272	2.239	2.272	173,764	+0.00(+0.00%)
Jan 11, 2012	2.263	2.277	2.242	2.272	153,801	-0.01(-0.26%)
Jan 10, 2012	2.302	2.302	2.245	2.278	517,668	+0.01(+0.27%)
Jan 09, 2012	2.245	2.272	2.221	2.272	273,379	+0.05(+2.45%)
Jan 06, 2012	2.209	2.242	2.200	2.218	220,697	+0.01(+0.55%)
Jan 05, 2012	2.194	2.212	2.179	2.206	157,165	+0.01(+0.27%)
Jan 04, 2012	2.206	2.221	2.185	2.200	146,073	+0.01(+0.28%)
Dec 30, 2011	2.233	2.236	2.191	2.194	204,399	-0.03(-1.22%)
Dec 29, 2011	2.200	2.245	2.185	2.221	213,777	+0.04(+1.66%)
Dec 28, 2011	2.212	2.215	2.176	2.185	198,092	-0.02(-1.09%)
Dec 27, 2011	2.185	2.227	2.170	2.209	129,566	+0.01(+0.27%)
Dec 23, 2011	2.203	2.221	2.176	2.203	107,124	+0.02(+0.97%)
Dec 21, 2011	2.212	2.212	2.170	2.182	203,805	-0.04(-1.90%)
Dec 20, 2011	2.191	2.230	2.160	2.224	340,937	+0.07(+3.08%)
Dec 19, 2011	2.227	2.242	2.158	2.158	262,247	-0.05(-2.46%)
Dec 16, 2011	2.224	2.245	2.194	2.212	575,959	+0.00(+0.14%)
Dec 15, 2011	2.224	2.237	2.161	2.209	417,819	+0.01(+0.68%)
Dec 14, 2011	2.152	2.203	2.143	2.194	282,087	+0.03(+1.39%)
Dec 13, 2011	2.197	2.239	2.149	2.164	190,021	-0.01(-0.55%)
Dec 12, 2011	2.182	2.194	2.155	2.176	172,240	-0.03(-1.49%)
Dec 09, 2011	2.143	2.221	2.143	2.209	224,811	+0.08(+3.80%)
Dec 08, 2011	2.185	2.200	2.128	2.128	218,352	-0.07(-3.40%)
Dec 07, 2011	2.218	2.225	2.167	2.203	446,423	-0.03(-1.47%)
Dec 06, 2011	2.224	2.263	2.203	2.236	255,064	+0.01(+0.54%)
Dec 05, 2011	2.218	2.245	2.192	2.224	259,362	+0.04(+1.78%)
Dec 02, 2011	2.185	2.194	2.143	2.185	176,905	+0.03(+1.53%)
Dec 01, 2011	2.245	2.245	2.143	2.152	277,246	-0.10(-4.65%)
Nov 30, 2011	2.221	2.257	2.176	2.257	601,261	+0.11(+5.17%)
Nov 29, 2011	2.122	2.149	2.085	2.146	191,449	+0.02(+0.84%)
Nov 28, 2011	2.113	2.149	2.068	2.128	253,549	+0.08(+3.95%)
Nov 25, 2011	2.032	2.152	2.032	2.047	125,331	+0.01(+0.29%)
Nov 23, 2011	2.125	2.128	2.035	2.041	354,481	-0.10(-4.49%)
Nov 22, 2011	2.143	2.188	2.134	2.137	142,208	-0.01(-0.42%)
Nov 21, 2011	2.140	2.197	2.140	2.146	164,466	-0.04(-1.65%)
Nov 18, 2011	2.149	2.185	2.131	2.182	177,696	+0.03(+1.53%)
Nov 17, 2011	2.164	2.203	2.134	2.149	165,647	-0.03(-1.24%)
Nov 16, 2011	2.230	2.254	2.167	2.176	229,136	-0.07(-3.33%)
Nov 15, 2011	2.161	2.254	2.161	2.251	223,186	+0.08(+3.73%)
Nov 14, 2011	2.188	2.191	2.131	2.170	297,712	-0.02(-1.09%)
Nov 11, 2011	2.206	2.218	2.161	2.194	357,016	+0.01(+0.27%)
Nov 10, 2011	2.244	2.253	2.173	2.188	217,273	-0.02(-0.94%)
Nov 09, 2011	2.229	2.262	2.206	2.209	269,673	-0.09(-3.76%)
Nov 08, 2011	2.262	2.298	2.194	2.295	252,042	+0.04(+1.85%)
Nov 07, 2011	2.212	2.265	2.188	2.253	130,470	+0.03(+1.20%)
Nov 04, 2011	2.259	2.259	2.188	2.226	175,190	-0.04(-1.84%)
Nov 03, 2011	2.232	2.283	2.206	2.268	215,979	+0.06(+2.56%)
Nov 02, 2011	2.206	2.229	2.140	2.212	182,712	+0.07(+3.19%)
Nov 01, 2011	2.137	2.229	2.122	2.143	241,644	-0.09(-3.87%)
Oct 31, 2011	2.232	2.283	2.170	2.229	250,375	-0.01(-0.66%)
Oct 28, 2011	2.262	2.283	2.244	2.244	274,376	-0.03(-1.18%)
Oct 27, 2011	2.274	2.274	2.220	2.271	458,971	+0.06(+2.55%)
Oct 26, 2011	2.194	2.235	2.158	2.215	268,322	+0.06(+2.76%)
Oct 25, 2011	2.206	2.223	2.146	2.155	393,216	-0.07(-3.21%)
Oct 24, 2011	2.185	2.232	2.176	2.226	420,285	+0.04(+2.05%)
Oct 21, 2011	2.191	2.203	2.131	2.182	231,571	+0.03(+1.52%)
Oct 20, 2011	2.092	2.182	2.084	2.149	210,224	+0.07(+3.14%)
Oct 19, 2011	2.194	2.203	2.075	2.084	221,005	-0.11(-5.15%)
Oct 18, 2011	2.090	2.217	2.090	2.197	315,214	+0.12(+5.99%)
Oct 17, 2011	2.123	2.143	2.058	2.073	146,399	-0.07(-3.44%)
Oct 14, 2011	2.167	2.167	2.084	2.146	190,113	-0.00(-0.14%)
Oct 13, 2011	2.111	2.155	2.075	2.149	224,806	+0.01(+0.69%)
Oct 12, 2011	2.090	2.140	2.078	2.135	240,521	+0.06(+2.70%)
Oct 11, 2011	2.064	2.087	2.011	2.078	241,941	+0.00(+0.00%)
Oct 10, 2011	2.005	2.081	1.999	2.078	244,448	+0.11(+5.56%)
Oct 07, 2011	2.064	2.064	1.939	1.969	272,237	-0.09(-4.58%)
Oct 06, 2011	2.044	2.070	2.005	2.064	184,373	+0.01(+0.72%)
Oct 05, 2011	2.043	2.073	2.002	2.049	243,893	+0.02(+1.17%)
Oct 04, 2011	1.869	2.043	1.792	2.025	648,497	+0.13(+6.86%)
Oct 03, 2011	1.999	2.064	1.895	1.895	403,369	-0.12(-5.74%)
Sep 30, 2011	2.081	2.120	2.005	2.010	275,988	-0.09(-4.09%)
Sep 29, 2011	2.034	2.096	1.975	2.096	196,357	+0.13(+6.46%)
Sep 28, 2011	2.067	2.126	1.969	1.969	218,948	-0.09(-4.58%)
Sep 27, 2011	2.146	2.155	2.031	2.064	282,445	-0.03(-1.41%)
Sep 26, 2011	2.055	2.096	1.969	2.093	180,121	+0.06(+2.76%)
Sep 23, 2011	1.981	2.064	1.981	2.037	170,603	+0.06(+2.99%)
Sep 22, 2011	2.002	2.061	1.966	1.978	489,038	-0.04(-2.19%)
Sep 21, 2011	2.058	2.078	2.022	2.022	203,710	-0.02(-1.16%)
Sep 20, 2011	2.022	2.152	2.021	2.046	318,224	+0.04(+1.91%)
Sep 19, 2011	1.996	2.051	1.990	2.007	217,851	-0.02(-1.16%)
Sep 16, 2011	2.057	2.057	1.999	2.031	260,630	-0.01(-0.43%)
Sep 15, 2011	2.090	2.090	2.013	2.040	145,371	-0.02(-1.14%)
Sep 14, 2011	2.049	2.104	1.999	2.063	294,682	+0.02(+1.15%)
Sep 13, 2011	1.975	2.054	1.966	2.040	392,352	+0.06(+3.27%)
Sep 12, 2011	1.840	1.981	1.840	1.975	215,953	+0.10(+5.49%)
Sep 09, 2011	1.881	1.921	1.855	1.872	302,553	-0.01(-0.62%)
Sep 08, 2011	1.925	1.949	1.881	1.884	298,164	-0.06(-3.17%)
Sep 07, 2011	1.914	1.975	1.893	1.946	447,942	+0.07(+3.76%)
Sep 06, 2011	1.849	1.943	1.849	1.875	605,679	-0.01(-0.62%)
Sep 02, 2011	1.911	1.943	1.881	1.887	302,785	-0.05(-2.58%)
Sep 01, 2011	2.002	2.031	1.928	1.937	241,845	-0.07(-3.37%)
Aug 31, 2011	2.063	2.063	1.996	2.005	226,601	-0.04(-2.15%)
Aug 30, 2011	2.034	2.057	1.980	2.049	126,199	+0.00(+0.14%)
Aug 29, 2011	1.966	2.057	1.952	2.046	232,533	+0.10(+4.97%)
Aug 26, 2011	1.952	1.998	1.908	1.949	188,327	-0.01(-0.60%)
Aug 25, 2011	2.066	2.066	1.940	1.960	172,711	-0.09(-4.30%)
Aug 24, 2011	1.978	2.054	1.978	2.049	240,258	+0.06(+3.10%)
Aug 23, 2011	1.908	1.996	1.825	1.987	810,167	+0.08(+4.15%)
Aug 22, 2011	1.993	2.069	1.896	1.908	327,637	-0.04(-2.26%)
Aug 19, 2011	1.963	2.010	1.946	1.952	229,818	-0.02(-1.19%)
Aug 18, 2011	2.007	2.057	1.963	1.975	301,200	-0.09(-4.27%)
Aug 17, 2011	2.084	2.084	2.049	2.063	159,127	-0.00(-0.14%)
Aug 16, 2011	2.084	2.110	2.043	2.066	295,224	-0.02(-1.12%)
Aug 15, 2011	2.031	2.116	2.031	2.089	249,616	+0.07(+3.61%)
Aug 12, 2011	2.095	2.136	1.996	2.017	228,626	-0.06(-2.95%)
Aug 11, 2011	1.964	2.142	1.938	2.078	438,612	+0.13(+6.74%)
Aug 10, 2011	2.089	2.122	1.941	1.947	368,287	-0.17(-8.24%)
Aug 09, 2011	2.028	2.191	1.912	2.122	569,434	+0.16(+8.17%)
Aug 08, 2011	2.043	2.156	1.961	1.961	547,833	-0.15(-6.92%)
Aug 05, 2011	2.127	2.186	2.089	2.107	267,800	+0.00(+0.14%)
Aug 04, 2011	2.206	2.229	2.098	2.104	394,267	-0.13(-5.62%)
Aug 03, 2011	2.136	2.235	2.127	2.229	399,956	+0.10(+4.79%)
Aug 02, 2011	2.119	2.162	2.075	2.127	350,416	+0.04(+2.10%)
Aug 01, 2011	2.104	2.104	2.069	2.084	467,303	+0.04(+1.85%)
Jul 29, 2011	2.049	2.063	2.025	2.046	283,739	-0.01(-0.28%)
Jul 28, 2011	2.046	2.104	2.040	2.052	194,740	+0.02(+0.86%)
Jul 27, 2011	2.110	2.142	2.034	2.034	372,450	-0.08(-3.72%)
Jul 26, 2011	2.148	2.162	2.113	2.113	128,193	-0.03(-1.23%)
Jul 25, 2011	2.139	2.165	2.127	2.139	184,517	-0.03(-1.34%)
Jul 22, 2011	2.190	2.229	2.154	2.168	149,647	-0.07(-3.00%)
Jul 21, 2011	2.186	2.237	2.165	2.235	250,817	+0.07(+3.09%)
Jul 20, 2011	2.189	2.189	2.130	2.168	115,857	-0.01(-0.67%)
Jul 19, 2011	2.131	2.203	2.099	2.183	247,925	+0.08(+3.71%)
Jul 18, 2011	2.134	2.139	2.087	2.105	232,705	-0.04(-1.89%)
Jul 15, 2011	2.134	2.180	2.134	2.145	191,114	+0.01(+0.68%)
Jul 14, 2011	2.162	2.168	2.113	2.131	237,206	-0.03(-1.60%)
Jul 13, 2011	2.160	2.183	2.151	2.165	268,554	+0.07(+3.17%)
Jul 12, 2011	2.099	2.151	2.099	2.099	198,541	-0.04(-1.76%)
Jul 11, 2011	2.122	2.154	2.122	2.136	222,179	-0.01(-0.40%)
Jul 08, 2011	2.142	2.154	2.105	2.145	169,227	-0.04(-1.72%)
Jul 07, 2011	2.145	2.206	2.145	2.183	233,762	+0.06(+2.86%)
Jul 06, 2011	2.093	2.131	2.090	2.122	388,360	+0.03(+1.52%)
Jul 05, 2011	2.090	2.107	2.070	2.090	313,444	+0.00(+0.00%)
Jul 01, 2011	2.079	2.134	2.079	2.090	282,672	+0.02(+1.12%)
Jun 30, 2011	2.110	2.110	2.061	2.067	206,558	-0.03(-1.25%)
Jun 29, 2011	2.165	2.165	2.090	2.093	212,172	-0.02(-0.96%)
Jun 28, 2011	2.113	2.154	2.105	2.113	205,066	+0.00(+0.00%)
Jun 27, 2011	2.105	2.160	2.099	2.113	404,032	+0.01(+0.69%)
Jun 24, 2011	2.081	2.113	2.055	2.099	1,302,710	+0.03(+1.40%)
Jun 23, 2011	2.052	2.096	2.047	2.070	349,760	-0.02(-0.97%)
Jun 22, 2011	2.113	2.113	2.079	2.090	274,441	-0.04(-1.77%)
Jun 21, 2011	2.174	2.174	2.102	2.128	316,232	-0.03(-1.21%)
Jun 20, 2011	2.160	2.171	2.110	2.154	179,403	+0.02(+1.09%)
Jun 17, 2011	2.148	2.168	2.105	2.131	384,698	-0.00(-0.14%)
Jun 16, 2011	2.099	2.168	2.093	2.134	274,765	+0.05(+2.29%)
Jun 15, 2011	2.103	2.138	2.060	2.086	336,981	-0.04(-1.89%)
Jun 14, 2011	2.086	2.145	2.083	2.126	299,913	+0.06(+3.07%)
Jun 13, 2011	2.080	2.112	2.048	2.063	229,629	-0.01(-0.42%)
Jun 10, 2011	2.080	2.091	2.063	2.071	271,552	-0.01(-0.41%)
Jun 09, 2011	2.089	2.112	2.077	2.080	342,650	-0.01(-0.28%)
Jun 08, 2011	2.034	2.113	2.034	2.086	324,749	+0.05(+2.26%)
Jun 07, 2011	2.028	2.089	2.028	2.040	288,411	+0.03(+1.43%)
Jun 06, 2011	2.094	2.109	2.011	2.011	370,030	-0.04(-2.10%)
Jun 03, 2011	2.071	2.091	2.048	2.054	351,583	+0.05(+2.29%)
May 24, 2011	1.968	2.025	1.942	2.008	540,363	+0.05(+2.50%)
May 23, 2011	1.971	1.991	1.956	1.959	597,393	-0.03(-1.30%)
May 20, 2011	2.060	2.070	1.965	1.985	949,596	-0.09(-4.23%)
May 19, 2011	2.068	2.094	2.043	2.073	249,758	+0.02(+1.05%)
May 18, 2011	2.063	2.063	2.008	2.051	492,217	-0.01(-0.35%)
May 17, 2011	2.058	2.078	2.051	2.058	297,287	-0.01(-0.41%)
May 16, 2011	2.073	2.101	2.061	2.067	314,087	-0.02(-0.82%)
May 13, 2011	2.138	2.141	2.073	2.084	246,240	-0.05(-2.28%)
May 12, 2011	2.096	2.138	2.087	2.133	202,325	+0.03(+1.36%)
May 11, 2011	2.116	2.130	2.101	2.104	319,037	-0.02(-1.08%)
May 10, 2011	2.141	2.141	2.110	2.127	334,550	+0.00(+0.00%)
May 09, 2011	2.113	2.136	2.110	2.127	170,365	+0.02(+0.81%)
May 06, 2011	2.164	2.167	2.107	2.110	210,842	-0.02(-0.81%)
May 05, 2011	2.141	2.176	2.124	2.127	161,358	-0.02(-0.93%)
May 04, 2011	2.167	2.181	2.147	2.147	186,997	-0.02(-0.92%)
May 03, 2011	2.173	2.201	2.164	2.167	284,706	-0.01(-0.52%)