Gladstone Investment (NQ: GAIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	2.562	2.588	2.504	2.511	248,876	-0.05(-2.01%)
Sep 27, 2012	2.523	2.581	2.475	2.562	162,853	+0.04(+1.66%)
Sep 26, 2012	2.488	2.543	2.488	2.520	138,246	+0.02(+0.77%)
Sep 25, 2012	2.565	2.581	2.488	2.501	262,824	-0.06(-2.50%)
Sep 24, 2012	2.549	2.589	2.540	2.565	266,453	+0.02(+0.63%)
Sep 21, 2012	2.556	2.568	2.523	2.549	223,600	+0.02(+0.89%)
Sep 20, 2012	2.533	2.533	2.495	2.527	93,951	-0.02(-0.63%)
Sep 19, 2012	2.540	2.562	2.491	2.543	141,015	+0.00(+0.00%)
Sep 18, 2012	2.588	2.588	2.498	2.543	194,670	-0.04(-1.49%)
Sep 17, 2012	2.562	2.591	2.527	2.581	196,857	+0.03(+1.00%)
Sep 14, 2012	2.536	2.562	2.524	2.556	303,655	+0.03(+1.01%)
Sep 13, 2012	2.501	2.549	2.485	2.530	303,868	+0.03(+1.02%)
Sep 12, 2012	2.520	2.540	2.479	2.505	163,315	-0.00(-0.13%)
Sep 11, 2012	2.489	2.546	2.473	2.508	169,088	+0.02(+0.77%)
Sep 10, 2012	2.457	2.505	2.441	2.489	170,812	+0.03(+1.04%)
Sep 07, 2012	2.473	2.485	2.438	2.463	160,976	-0.01(-0.26%)
Sep 06, 2012	2.434	2.473	2.434	2.469	156,378	+0.05(+2.25%)
Sep 05, 2012	2.466	2.473	2.412	2.415	190,655	-0.04(-1.69%)
Sep 04, 2012	2.428	2.463	2.399	2.457	204,027	+0.03(+1.18%)
Aug 31, 2012	2.450	2.485	2.393	2.428	207,797	+0.01(+0.26%)
Aug 30, 2012	2.431	2.438	2.422	2.422	91,993	-0.02(-0.65%)
Aug 29, 2012	2.383	2.440	2.383	2.438	245,102	+0.01(+0.53%)
Aug 27, 2012	2.361	2.425	2.361	2.425	153,112	+0.06(+2.70%)
Aug 24, 2012	2.329	2.415	2.329	2.361	156,842	+0.02(+0.95%)
Aug 23, 2012	2.409	2.431	2.332	2.339	798,342	-0.09(-3.68%)
Aug 22, 2012	2.406	2.447	2.406	2.428	279,411	+0.02(+0.66%)
Aug 21, 2012	2.438	2.441	2.399	2.412	403,126	-0.03(-1.18%)
Aug 20, 2012	2.431	2.450	2.409	2.441	178,839	+0.00(+0.00%)
Aug 17, 2012	2.403	2.447	2.403	2.441	284,029	+0.03(+1.18%)
Aug 16, 2012	2.377	2.419	2.352	2.412	250,165	+0.03(+1.47%)
Aug 15, 2012	2.330	2.381	2.314	2.377	186,696	+0.05(+2.32%)
Aug 14, 2012	2.352	2.361	2.320	2.323	166,407	-0.01(-0.27%)
Aug 13, 2012	2.361	2.368	2.317	2.330	143,819	-0.03(-1.21%)
Aug 10, 2012	2.352	2.368	2.330	2.358	112,949	+0.01(+0.40%)
Aug 09, 2012	2.330	2.371	2.330	2.349	121,303	+0.01(+0.54%)
Aug 08, 2012	2.352	2.371	2.327	2.336	127,625	-0.02(-0.67%)
Aug 07, 2012	2.387	2.406	2.327	2.352	293,651	-0.03(-1.07%)
Aug 06, 2012	2.377	2.396	2.358	2.377	250,461	+0.01(+0.27%)
Aug 03, 2012	2.441	2.441	2.349	2.371	238,132	-0.02(-0.93%)
Aug 02, 2012	2.298	2.409	2.289	2.393	478,167	+0.08(+3.28%)
Aug 01, 2012	2.298	2.374	2.298	2.317	384,920	+0.03(+1.25%)
Jul 31, 2012	2.457	2.457	2.282	2.289	469,514	-0.06(-2.43%)
Jul 30, 2012	2.387	2.403	2.333	2.346	237,107	-0.03(-1.20%)
Jul 27, 2012	2.358	2.380	2.349	2.374	228,766	+0.02(+0.81%)
Jul 26, 2012	2.361	2.371	2.333	2.355	230,425	+0.04(+1.78%)
Jul 25, 2012	2.327	2.333	2.301	2.314	111,649	+0.02(+0.69%)
Jul 24, 2012	2.377	2.393	2.298	2.298	245,922	-0.06(-2.55%)
Jul 23, 2012	2.371	2.409	2.358	2.358	152,908	-0.04(-1.85%)
Jul 20, 2012	2.403	2.469	2.400	2.403	186,961	-0.02(-0.65%)
Jul 19, 2012	2.422	2.438	2.409	2.419	69,090	-0.00(-0.13%)
Jul 18, 2012	2.469	2.482	2.403	2.422	181,604	-0.04(-1.80%)
Jul 17, 2012	2.431	2.472	2.419	2.466	164,152	+0.05(+2.09%)
Jul 16, 2012	2.413	2.431	2.403	2.416	100,412	+0.00(+0.13%)
Jul 13, 2012	2.387	2.419	2.378	2.413	179,650	+0.04(+1.59%)
Jul 12, 2012	2.353	2.384	2.337	2.375	143,702	+0.00(+0.13%)
Jul 11, 2012	2.368	2.381	2.331	2.372	226,756	+0.01(+0.27%)
Jul 10, 2012	2.340	2.368	2.334	2.365	101,517	+0.03(+1.35%)
Jul 09, 2012	2.327	2.359	2.327	2.334	128,509	-0.01(-0.27%)
Jul 06, 2012	2.340	2.375	2.334	2.340	157,526	-0.03(-1.33%)
Jul 05, 2012	2.362	2.375	2.359	2.372	105,842	+0.01(+0.53%)
Jul 03, 2012	2.362	2.375	2.334	2.359	104,699	+0.00(+0.13%)