Gladstone Investment (NQ: GAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	2.766	2.806	2.806	2.806	679,440	+0.04(+1.30%)
Dec 30, 2014	2.742	2.786	2.714	2.770	399,545	+0.01(+0.29%)
Dec 29, 2014	2.738	2.762	2.738	2.762	298,527	+0.02(+0.58%)
Dec 26, 2014	2.738	2.758	2.726	2.746	294,264	+0.01(+0.29%)
Dec 24, 2014	2.750	2.738	2.738	2.738	248,928	-0.02(-0.87%)
Dec 23, 2014	2.726	2.764	2.722	2.762	541,193	-0.03(-1.15%)
Dec 22, 2014	2.778	2.798	2.751	2.794	325,680	+0.02(+0.58%)
Dec 19, 2014	2.798	2.798	2.750	2.778	197,850	-0.02(-0.57%)
Dec 18, 2014	2.778	2.798	2.758	2.794	200,422	+0.03(+1.16%)
Dec 17, 2014	2.742	2.778	2.726	2.762	305,037	+0.01(+0.29%)
Dec 16, 2014	2.731	2.766	2.707	2.754	397,896	+0.02(+0.72%)
Dec 15, 2014	2.742	2.770	2.715	2.735	322,881	-0.01(-0.43%)
Dec 12, 2014	2.762	2.782	2.746	2.746	305,253	-0.02(-0.71%)
Dec 11, 2014	2.790	2.800	2.762	2.766	226,046	-0.02(-0.57%)
Dec 10, 2014	2.810	2.819	2.778	2.782	165,550	-0.02(-0.70%)
Dec 09, 2014	2.802	2.802	2.742	2.802	288,350	+0.00(+0.00%)
Dec 08, 2014	2.881	2.885	2.786	2.802	519,202	-0.08(-2.74%)
Dec 05, 2014	2.885	2.903	2.877	2.881	180,628	-0.01(-0.41%)
Dec 04, 2014	2.881	2.920	2.881	2.892	157,949	+0.00(+0.00%)
Dec 03, 2014	2.900	2.904	2.888	2.892	206,505	+0.00(+0.14%)
Dec 02, 2014	2.892	2.908	2.881	2.888	144,510	+0.00(+0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.