Gladstone Investment (NQ: GAIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	2.563	2.589	2.505	2.512	248,749	-0.05(-2.01%)
Sep 27, 2012	2.525	2.583	2.477	2.563	162,769	+0.04(+1.66%)
Sep 26, 2012	2.489	2.544	2.489	2.522	138,175	+0.02(+0.77%)
Sep 25, 2012	2.567	2.583	2.489	2.502	262,690	-0.06(-2.50%)
Sep 24, 2012	2.550	2.591	2.541	2.567	266,317	+0.02(+0.63%)
Sep 21, 2012	2.557	2.570	2.525	2.550	223,486	+0.02(+0.89%)
Sep 20, 2012	2.534	2.534	2.496	2.528	93,903	-0.02(-0.63%)
Sep 19, 2012	2.541	2.563	2.493	2.544	140,943	+0.00(+0.00%)
Sep 18, 2012	2.589	2.589	2.499	2.544	194,571	-0.04(-1.49%)
Sep 17, 2012	2.563	2.592	2.528	2.583	196,756	+0.03(+1.01%)
Sep 14, 2012	2.538	2.563	2.525	2.557	303,500	+0.03(+1.01%)
Sep 13, 2012	2.503	2.550	2.487	2.531	303,713	+0.03(+1.02%)
Sep 12, 2012	2.522	2.541	2.480	2.506	163,231	-0.00(-0.13%)
Sep 11, 2012	2.490	2.547	2.474	2.509	169,002	+0.02(+0.77%)
Sep 10, 2012	2.458	2.506	2.442	2.490	170,725	+0.03(+1.04%)
Sep 07, 2012	2.474	2.487	2.439	2.464	160,894	-0.01(-0.26%)
Sep 06, 2012	2.436	2.474	2.436	2.471	156,298	+0.05(+2.25%)
Sep 05, 2012	2.467	2.474	2.413	2.416	190,558	-0.04(-1.69%)
Sep 04, 2012	2.429	2.464	2.400	2.458	203,922	+0.03(+1.18%)
Aug 31, 2012	2.452	2.487	2.394	2.429	207,691	+0.01(+0.26%)
Aug 30, 2012	2.432	2.439	2.423	2.423	91,946	-0.02(-0.65%)
Aug 29, 2012	2.384	2.441	2.384	2.439	244,977	+0.01(+0.53%)
Aug 27, 2012	2.362	2.426	2.362	2.426	153,034	+0.06(+2.70%)
Aug 24, 2012	2.330	2.416	2.330	2.362	156,762	+0.02(+0.96%)
Aug 23, 2012	2.410	2.432	2.333	2.340	797,935	-0.09(-3.68%)
Aug 22, 2012	2.407	2.448	2.407	2.429	279,268	+0.02(+0.66%)
Aug 21, 2012	2.439	2.442	2.400	2.413	402,921	-0.03(-1.18%)
Aug 20, 2012	2.432	2.452	2.410	2.442	178,748	+0.00(+0.00%)
Aug 17, 2012	2.404	2.448	2.404	2.442	283,884	+0.03(+1.18%)
Aug 16, 2012	2.379	2.420	2.353	2.413	250,037	+0.03(+1.47%)
Aug 15, 2012	2.331	2.382	2.315	2.379	186,601	+0.05(+2.32%)
Aug 14, 2012	2.353	2.363	2.321	2.325	166,322	-0.01(-0.27%)
Aug 13, 2012	2.363	2.369	2.318	2.331	143,745	-0.03(-1.21%)
Aug 10, 2012	2.353	2.369	2.331	2.359	112,891	+0.01(+0.40%)
Aug 09, 2012	2.331	2.372	2.331	2.350	121,241	+0.01(+0.54%)
Aug 08, 2012	2.353	2.372	2.328	2.337	127,560	-0.02(-0.67%)
Aug 07, 2012	2.388	2.407	2.328	2.353	293,501	-0.03(-1.07%)
Aug 06, 2012	2.379	2.398	2.359	2.379	250,334	+0.01(+0.27%)
Aug 03, 2012	2.442	2.442	2.350	2.372	238,011	-0.02(-0.93%)
Aug 02, 2012	2.299	2.410	2.290	2.394	477,924	+0.08(+3.28%)
Aug 01, 2012	2.299	2.375	2.299	2.318	384,724	+0.03(+1.25%)
Jul 31, 2012	2.458	2.458	2.283	2.290	469,274	-0.06(-2.43%)
Jul 30, 2012	2.388	2.404	2.334	2.347	236,986	-0.03(-1.20%)
Jul 27, 2012	2.359	2.382	2.350	2.375	228,649	+0.02(+0.81%)
Jul 26, 2012	2.363	2.372	2.334	2.356	230,308	+0.04(+1.78%)
Jul 25, 2012	2.328	2.334	2.302	2.315	111,592	+0.02(+0.69%)
Jul 24, 2012	2.379	2.394	2.299	2.299	245,796	-0.06(-2.55%)
Jul 23, 2012	2.372	2.410	2.359	2.359	152,830	-0.04(-1.85%)
Jul 20, 2012	2.404	2.470	2.401	2.404	186,866	-0.02(-0.66%)
Jul 19, 2012	2.423	2.439	2.410	2.420	69,055	-0.00(-0.13%)
Jul 18, 2012	2.470	2.483	2.404	2.423	181,511	-0.04(-1.80%)
Jul 17, 2012	2.433	2.474	2.420	2.467	164,069	+0.05(+2.09%)
Jul 16, 2012	2.414	2.433	2.404	2.417	100,361	+0.00(+0.13%)
Jul 13, 2012	2.389	2.420	2.379	2.414	179,558	+0.04(+1.59%)
Jul 12, 2012	2.354	2.385	2.338	2.376	143,628	+0.00(+0.13%)
Jul 11, 2012	2.370	2.382	2.332	2.373	226,640	+0.01(+0.27%)
Jul 10, 2012	2.341	2.370	2.335	2.366	101,465	+0.03(+1.35%)
Jul 09, 2012	2.329	2.360	2.328	2.335	128,443	-0.01(-0.27%)
Jul 06, 2012	2.341	2.376	2.335	2.341	157,446	-0.03(-1.33%)
Jul 05, 2012	2.363	2.376	2.360	2.373	105,788	+0.01(+0.53%)
Jul 03, 2012	2.363	2.376	2.335	2.360	104,645	+0.00(+0.13%)