Gladstone Investment (NQ: GAIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	3.789	3.823	3.742	3.813	150,103	+0.04(+0.97%)
Jul 28, 2006	3.734	3.787	3.708	3.776	120,013	+0.08(+2.11%)
Jul 27, 2006	3.787	3.792	3.680	3.698	157,657	-0.05(-1.39%)
Jul 26, 2006	3.776	3.800	3.701	3.750	266,857	-0.04(-0.96%)
Jul 25, 2006	3.659	3.800	3.659	3.787	180,627	+0.11(+3.12%)
Jul 24, 2006	3.682	3.698	3.638	3.672	117,372	+0.00(+0.00%)
Jul 21, 2006	3.701	3.701	3.628	3.672	160,033	-0.02(-0.42%)
Jul 20, 2006	3.706	3.706	3.659	3.688	105,564	-0.01(-0.21%)
Jul 19, 2006	3.638	3.708	3.622	3.695	219,714	+0.02(+0.50%)
Jul 18, 2006	3.622	3.685	3.612	3.677	149,596	+0.05(+1.29%)
Jul 17, 2006	3.669	3.711	3.622	3.630	208,432	-0.05(-1.41%)
Jul 14, 2006	3.628	3.695	3.581	3.682	206,482	+0.04(+1.22%)
Jul 13, 2006	3.641	3.667	3.609	3.638	197,381	+0.01(+0.29%)
Jul 12, 2006	3.690	3.721	3.628	3.628	123,611	-0.08(-2.04%)
Jul 11, 2006	3.675	3.724	3.659	3.703	120,382	+0.02(+0.64%)
Jul 10, 2006	3.659	3.742	3.648	3.680	111,189	+0.02(+0.50%)
Jul 07, 2006	3.716	3.760	3.648	3.662	191,740	-0.07(-1.88%)
Jul 06, 2006	3.789	3.828	3.693	3.732	161,569	-0.07(-1.78%)
Jul 05, 2006	3.836	3.849	3.688	3.800	300,088	-0.06(-1.55%)
Jul 03, 2006	3.867	3.867	3.818	3.859	151,298	-0.05(-1.20%)
Jun 30, 2006	3.641	3.906	3.596	3.906	1,884,688	+0.27(+7.30%)
Jun 29, 2006	3.586	3.643	3.531	3.641	436,602	+0.07(+1.97%)
Jun 28, 2006	3.565	3.594	3.552	3.570	176,822	+0.00(+0.07%)
Jun 27, 2006	3.578	3.615	3.563	3.568	132,478	-0.02(-0.58%)
Jun 26, 2006	3.594	3.604	3.563	3.589	150,910	+0.03(+0.73%)
Jun 23, 2006	3.542	3.602	3.539	3.563	194,251	+0.01(+0.22%)
Jun 22, 2006	3.537	3.591	3.537	3.555	145,407	+0.01(+0.15%)
Jun 21, 2006	3.557	3.646	3.534	3.550	255,234	-0.01(-0.22%)
Jun 20, 2006	3.581	3.602	3.555	3.557	142,216	-0.02(-0.58%)
Jun 19, 2006	3.682	3.698	3.576	3.578	445,795	-0.10(-2.83%)
Jun 16, 2006	3.651	3.698	3.651	3.682	890,374	+0.01(+0.36%)
Jun 15, 2006	3.659	3.675	3.628	3.669	112,295	+0.05(+1.37%)
Jun 14, 2006	3.711	3.711	3.581	3.620	257,856	-0.04(-1.00%)
Jun 13, 2006	3.635	3.708	3.612	3.656	182,670	-0.00(-0.07%)
Jun 12, 2006	3.729	3.747	3.654	3.659	187,274	-0.07(-1.97%)
Jun 09, 2006	3.672	3.776	3.628	3.732	281,825	+0.05(+1.43%)
Jun 08, 2006	3.609	3.693	3.581	3.680	160,425	+0.05(+1.44%)
Jun 07, 2006	3.716	3.753	3.620	3.628	211,819	-0.10(-2.59%)
Jun 06, 2006	3.685	3.724	3.659	3.724	160,571	+0.07(+1.78%)
Jun 05, 2006	3.747	3.758	3.659	3.659	205,460	-0.10(-2.77%)
Jun 02, 2006	3.750	3.839	3.719	3.763	92,093	-0.03(-0.69%)
Jun 01, 2006	3.701	3.789	3.685	3.789	162,195	+0.11(+2.90%)
May 31, 2006	3.729	3.789	3.667	3.682	294,674	-0.01(-0.28%)
May 30, 2006	3.729	3.734	3.667	3.693	199,335	-0.05(-1.46%)
May 26, 2006	3.711	3.815	3.675	3.747	131,514	+0.05(+1.41%)
May 25, 2006	3.615	3.698	3.578	3.695	224,080	+0.12(+3.43%)
May 24, 2006	3.539	3.612	3.521	3.573	247,170	+0.04(+1.18%)
May 23, 2006	3.604	3.641	3.528	3.531	288,096	-0.05(-1.38%)
May 22, 2006	3.557	3.591	3.518	3.581	162,307	+0.03(+0.95%)
May 19, 2006	3.521	3.586	3.521	3.547	189,605	+0.01(+0.29%)
May 18, 2006	3.583	3.641	3.518	3.537	250,875	-0.05(-1.31%)
May 17, 2006	3.654	3.664	3.581	3.583	205,383	-0.06(-1.71%)
May 16, 2006	3.675	3.690	3.635	3.646	139,056	-0.01(-0.14%)
May 15, 2006	3.620	3.695	3.607	3.651	298,909	+0.02(+0.57%)
May 12, 2006	3.669	3.703	3.630	3.630	222,928	-0.06(-1.55%)
May 11, 2006	3.760	3.768	3.685	3.688	229,725	-0.05(-1.26%)
May 10, 2006	3.776	3.797	3.734	3.734	254,976	-0.04(-0.97%)
May 09, 2006	3.771	3.839	3.760	3.771	194,551	-0.01(-0.34%)
May 08, 2006	3.758	3.825	3.742	3.784	137,224	+0.02(+0.62%)
May 05, 2006	3.823	3.839	3.740	3.760	246,164	-0.03(-0.89%)
May 04, 2006	3.755	3.839	3.737	3.794	409,154	+0.02(+0.62%)
May 03, 2006	3.797	3.797	3.755	3.771	205,260	+0.00(+0.07%)
May 02, 2006	3.794	3.794	3.745	3.768	233,027	+0.01(+0.35%)