Gladstone Investment (NQ: GAIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	2.418	2.453	2.361	2.396	210,569	+0.01(+0.26%)
Aug 30, 2012	2.399	2.405	2.390	2.390	93,220	-0.02(-0.65%)
Aug 29, 2012	2.352	2.408	2.352	2.405	248,371	+0.01(+0.53%)
Aug 27, 2012	2.330	2.393	2.330	2.393	155,155	+0.06(+2.70%)
Aug 24, 2012	2.298	2.383	2.298	2.330	158,934	+0.02(+0.96%)
Aug 23, 2012	2.377	2.399	2.302	2.308	808,991	-0.09(-3.68%)
Aug 22, 2012	2.374	2.415	2.374	2.396	283,138	+0.02(+0.66%)
Aug 21, 2012	2.405	2.409	2.368	2.380	408,503	-0.03(-1.18%)
Aug 20, 2012	2.399	2.418	2.377	2.409	181,224	+0.00(+0.00%)
Aug 17, 2012	2.371	2.415	2.371	2.409	287,817	+0.03(+1.18%)
Aug 16, 2012	2.346	2.387	2.321	2.380	253,502	+0.03(+1.47%)
Aug 15, 2012	2.299	2.349	2.283	2.346	189,186	+0.05(+2.32%)
Aug 14, 2012	2.321	2.330	2.290	2.293	168,627	-0.01(-0.27%)
Aug 13, 2012	2.330	2.337	2.287	2.299	145,737	-0.03(-1.21%)
Aug 10, 2012	2.321	2.337	2.299	2.327	114,455	+0.01(+0.41%)
Aug 09, 2012	2.299	2.340	2.299	2.318	122,921	+0.01(+0.54%)
Aug 08, 2012	2.321	2.340	2.296	2.305	129,327	-0.02(-0.67%)
Aug 07, 2012	2.355	2.374	2.296	2.321	297,568	-0.03(-1.07%)
Aug 06, 2012	2.346	2.365	2.327	2.346	253,802	+0.01(+0.27%)
Aug 03, 2012	2.409	2.409	2.318	2.340	241,309	-0.02(-0.93%)
Aug 02, 2012	2.268	2.377	2.258	2.362	484,545	+0.08(+3.28%)
Aug 01, 2012	2.268	2.343	2.268	2.287	390,054	+0.03(+1.25%)
Jul 31, 2012	2.424	2.424	2.252	2.258	475,776	-0.06(-2.43%)
Jul 30, 2012	2.355	2.371	2.302	2.315	240,270	-0.03(-1.20%)
Jul 27, 2012	2.327	2.349	2.318	2.343	231,817	+0.02(+0.81%)
Jul 26, 2012	2.330	2.340	2.302	2.324	233,499	+0.04(+1.78%)
Jul 25, 2012	2.296	2.302	2.271	2.283	113,138	+0.02(+0.69%)
Jul 24, 2012	2.346	2.362	2.268	2.268	249,202	-0.06(-2.55%)
Jul 23, 2012	2.340	2.377	2.327	2.327	154,947	-0.04(-1.85%)
Jul 20, 2012	2.371	2.437	2.368	2.371	189,455	-0.02(-0.66%)
Jul 19, 2012	2.390	2.405	2.377	2.387	70,012	-0.00(-0.13%)
Jul 18, 2012	2.437	2.449	2.371	2.390	184,026	-0.04(-1.80%)
Jul 17, 2012	2.399	2.440	2.387	2.434	166,342	+0.05(+2.09%)
Jul 16, 2012	2.381	2.399	2.371	2.384	101,752	+0.00(+0.13%)
Jul 13, 2012	2.356	2.387	2.347	2.381	182,046	+0.04(+1.59%)
Jul 12, 2012	2.322	2.353	2.306	2.343	145,618	+0.00(+0.13%)
Jul 11, 2012	2.337	2.350	2.300	2.340	229,781	+0.01(+0.27%)
Jul 10, 2012	2.309	2.337	2.303	2.334	102,871	+0.03(+1.35%)
Jul 09, 2012	2.297	2.328	2.296	2.303	130,223	-0.01(-0.27%)
Jul 06, 2012	2.309	2.343	2.303	2.309	159,627	-0.03(-1.33%)
Jul 05, 2012	2.331	2.343	2.328	2.340	107,253	+0.01(+0.53%)
Jul 03, 2012	2.331	2.343	2.303	2.328	106,095	+0.00(+0.13%)
Jul 02, 2012	2.300	2.325	2.287	2.325	242,477	+0.03(+1.22%)
Jun 29, 2012	2.331	2.331	2.275	2.297	277,383	+0.01(+0.41%)
Jun 28, 2012	2.284	2.325	2.263	2.288	151,239	-0.02(-0.81%)
Jun 27, 2012	2.325	2.350	2.294	2.306	179,328	-0.01(-0.40%)
Jun 26, 2012	2.256	2.319	2.256	2.315	177,191	+0.07(+3.19%)
Jun 25, 2012	2.241	2.297	2.222	2.244	177,223	-0.02(-0.82%)
Jun 22, 2012	2.253	2.309	2.247	2.263	481,254	+0.02(+0.83%)
Jun 21, 2012	2.309	2.309	2.238	2.244	166,226	-0.06(-2.43%)
Jun 20, 2012	2.306	2.325	2.288	2.300	113,569	-0.02(-0.67%)
Jun 19, 2012	2.260	2.325	2.256	2.315	280,896	+0.05(+2.33%)
Jun 18, 2012	2.294	2.319	2.256	2.263	174,553	-0.04(-1.89%)
Jun 15, 2012	2.294	2.337	2.294	2.306	341,411	+0.00(+0.13%)
Jun 14, 2012	2.263	2.315	2.254	2.303	126,523	+0.05(+2.19%)
Jun 13, 2012	2.266	2.319	2.251	2.254	220,633	-0.02(-1.08%)
Jun 12, 2012	2.254	2.291	2.248	2.278	167,783	+0.03(+1.51%)
Jun 11, 2012	2.325	2.328	2.244	2.244	182,664	-0.07(-2.94%)
Jun 08, 2012	2.244	2.315	2.244	2.312	191,144	+0.06(+2.46%)
Jun 07, 2012	2.275	2.281	2.241	2.257	355,323	-0.00(-0.14%)
Jun 06, 2012	2.207	2.260	2.197	2.260	201,843	+0.06(+2.81%)
Jun 05, 2012	2.186	2.254	2.170	2.198	185,301	+0.00(+0.00%)
Jun 04, 2012	2.226	2.235	2.170	2.198	163,401	-0.01(-0.42%)