Gladstone Investment (NQ: GAIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	3.139	3.147	3.118	3.135	290,185	+0.00(+0.13%)
Apr 29, 2015	3.147	3.147	3.127	3.131	172,253	-0.02(-0.66%)
Apr 28, 2015	3.139	3.151	3.122	3.151	253,244	+0.01(+0.40%)
Apr 27, 2015	3.122	3.143	3.098	3.139	389,127	+0.01(+0.26%)
Apr 24, 2015	3.147	3.149	3.127	3.131	139,995	-0.01(-0.40%)
Apr 23, 2015	3.135	3.156	3.129	3.143	247,888	+0.01(+0.26%)
Apr 22, 2015	3.098	3.151	3.098	3.135	215,335	+0.01(+0.30%)
Apr 21, 2015	3.121	3.130	3.109	3.126	327,198	+0.01(+0.26%)
Apr 20, 2015	3.117	3.121	3.105	3.117	255,563	+0.01(+0.26%)
Apr 17, 2015	3.130	3.130	3.089	3.109	358,175	-0.02(-0.66%)
Apr 16, 2015	3.121	3.130	3.080	3.130	526,584	+0.04(+1.33%)
Apr 15, 2015	3.105	3.130	3.080	3.089	403,680	+0.00(+0.00%)
Apr 14, 2015	3.064	3.097	3.060	3.089	248,353	+0.01(+0.40%)
Apr 13, 2015	3.076	3.083	3.048	3.076	259,945	+0.01(+0.40%)
Apr 10, 2015	3.056	3.093	3.056	3.064	307,194	+0.00(+0.00%)
Apr 09, 2015	3.043	3.064	3.019	3.064	364,525	+0.02(+0.67%)
Apr 08, 2015	3.064	3.076	3.043	3.043	221,206	-0.02(-0.80%)
Apr 07, 2015	3.064	3.080	3.060	3.068	265,117	-0.00(-0.13%)
Apr 06, 2015	3.068	3.080	3.064	3.072	232,537	+0.00(+0.00%)
Apr 02, 2015	3.056	3.072	3.072	3.072	225,944	+0.02(+0.81%)
Apr 01, 2015	3.052	3.063	3.027	3.048	254,462	+0.01(+0.27%)
Mar 31, 2015	3.085	3.113	3.027	3.039	866,679	-0.04(-1.33%)
Mar 30, 2015	3.080	3.085	3.064	3.080	446,349	+0.01(+0.27%)
Mar 27, 2015	3.060	3.080	3.052	3.072	288,120	+0.02(+0.54%)
Mar 26, 2015	3.056	3.089	3.043	3.056	342,744	+0.00(+0.13%)
Mar 25, 2015	3.064	3.068	3.039	3.052	455,606	-0.00(-0.13%)
Mar 24, 2015	3.039	3.060	3.023	3.056	413,152	+0.02(+0.81%)
Mar 23, 2015	3.039	3.039	3.019	3.031	249,327	-0.01(-0.27%)
Mar 20, 2015	3.052	3.056	3.019	3.039	310,868	+0.00(+0.00%)
Mar 19, 2015	3.043	3.043	3.023	3.039	303,464	-0.00(-0.14%)
Mar 18, 2015	3.027	3.048	3.015	3.043	378,844	+0.02(+0.82%)
Mar 17, 2015	3.015	3.023	2.998	3.019	428,682	+0.01(+0.27%)
Mar 16, 2015	3.031	3.035	2.998	3.011	427,335	-0.01(-0.40%)
Mar 13, 2015	3.015	3.027	2.998	3.023	326,928	+0.01(+0.41%)
Mar 12, 2015	3.007	3.015	2.994	3.011	369,528	+0.01(+0.27%)
Mar 11, 2015	2.978	3.011	2.974	3.002	635,050	+0.02(+0.82%)
Mar 10, 2015	2.982	3.011	2.974	2.978	2,853,251	-0.12(-3.82%)
Mar 09, 2015	3.153	3.169	3.096	3.096	468,415	-0.05(-1.55%)
Mar 06, 2015	3.137	3.149	3.096	3.145	399,099	+0.01(+0.26%)
Mar 05, 2015	3.170	3.186	3.133	3.137	368,365	-0.03(-1.03%)
Mar 04, 2015	3.170	3.178	3.178	3.170	345,682	-0.01(-0.26%)
Mar 03, 2015	3.239	3.239	3.157	3.178	409,291	-0.06(-1.76%)
Mar 02, 2015	3.263	3.275	3.210	3.235	436,017	-0.01(-0.25%)
Feb 27, 2015	3.235	3.263	3.218	3.243	559,845	+0.02(+0.63%)
Feb 26, 2015	3.214	3.227	3.198	3.222	292,063	+0.01(+0.38%)
Feb 25, 2015	3.198	3.214	3.178	3.210	278,307	+0.02(+0.64%)
Feb 24, 2015	3.198	3.202	3.153	3.190	288,631	+0.00(+0.00%)
Feb 23, 2015	3.182	3.194	3.170	3.190	337,412	+0.01(+0.38%)
Feb 20, 2015	3.157	3.178	3.133	3.178	200,446	+0.02(+0.65%)
Feb 19, 2015	3.170	3.178	3.149	3.157	219,703	-0.01(-0.39%)
Feb 18, 2015	3.165	3.174	3.129	3.170	194,155	+0.00(+0.13%)
Feb 17, 2015	3.133	3.165	3.104	3.165	340,257	+0.03(+1.04%)
Feb 13, 2015	3.088	3.133	3.133	3.133	238,343	+0.04(+1.45%)
Feb 12, 2015	3.096	3.108	3.052	3.088	433,053	+0.00(+0.00%)
Feb 11, 2015	3.173	3.177	3.072	3.088	396,348	-0.09(-2.80%)
Feb 10, 2015	3.153	3.181	3.096	3.177	404,935	+0.04(+1.16%)
Feb 09, 2015	3.080	3.141	3.064	3.141	454,280	+0.05(+1.57%)
Feb 06, 2015	3.031	3.092	3.023	3.092	406,746	+0.06(+2.00%)
Feb 05, 2015	2.995	3.031	2.979	3.031	296,309	+0.05(+1.76%)
Feb 04, 2015	2.951	2.999	2.951	2.979	164,353	+0.00(+0.00%)
Feb 03, 2015	2.971	2.991	2.955	2.979	228,842	+0.01(+0.27%)