Gladstone Investment (NQ: GAIN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	3.265	3.278	3.237	3.246	803,288	-0.01(-0.43%)
May 27, 2016	3.251	3.260	3.260	3.260	481,189	+0.02(+0.71%)
May 26, 2016	3.223	3.246	3.209	3.237	462,794	+0.01(+0.29%)
May 25, 2016	3.223	3.246	3.204	3.228	518,813	+0.03(+0.87%)
May 24, 2016	3.214	3.237	3.158	3.200	857,880	-0.00(-0.14%)
May 23, 2016	3.140	3.283	3.140	3.204	1,438,231	+0.08(+2.67%)
May 20, 2016	3.154	3.167	3.117	3.121	377,516	-0.02(-0.59%)
May 19, 2016	3.158	3.158	3.098	3.140	426,295	-0.02(-0.59%)
May 18, 2016	3.149	3.181	3.144	3.158	662,136	+0.02(+0.74%)
May 17, 2016	3.103	3.158	3.103	3.135	346,588	+0.03(+1.08%)
May 16, 2016	3.111	3.161	3.092	3.102	389,317	+0.00(+0.00%)
May 13, 2016	3.092	3.111	3.079	3.102	290,367	+0.01(+0.30%)
May 12, 2016	3.092	3.106	3.074	3.092	370,015	+0.00(+0.15%)
May 11, 2016	3.088	3.111	3.069	3.088	190,069	-0.00(-0.15%)
May 10, 2016	3.115	3.115	3.083	3.092	354,279	+0.00(+0.00%)
May 09, 2016	3.092	3.127	3.069	3.092	218,133	+0.00(+0.15%)
May 06, 2016	3.102	3.129	3.069	3.088	188,768	-0.02(-0.74%)
May 05, 2016	3.069	3.111	3.047	3.111	336,581	+0.04(+1.34%)
May 04, 2016	3.097	3.129	3.069	3.069	284,790	-0.05(-1.47%)
May 03, 2016	3.138	3.138	3.079	3.115	379,141	-0.02(-0.58%)
May 02, 2016	3.184	3.193	3.120	3.134	355,827	-0.05(-1.58%)
Apr 29, 2016	3.202	3.202	3.143	3.184	392,843	-0.02(-0.57%)
Apr 28, 2016	3.198	3.207	3.184	3.202	233,601	-0.00(-0.14%)
Apr 27, 2016	3.207	3.207	3.189	3.207	380,222	+0.00(+0.00%)
Apr 26, 2016	3.207	3.216	3.202	3.207	392,934	+0.00(+0.00%)
Apr 25, 2016	3.207	3.207	3.202	3.207	172,426	+0.00(+0.14%)
Apr 22, 2016	3.202	3.207	3.202	3.202	99,389	+0.00(+0.00%)
Apr 21, 2016	3.207	3.211	3.202	3.202	155,775	+0.00(+0.00%)
Apr 20, 2016	3.207	3.216	3.193	3.202	253,504	+0.01(+0.32%)
Apr 19, 2016	3.197	3.201	3.174	3.192	384,502	+0.00(+0.14%)
Apr 18, 2016	3.192	3.192	3.183	3.187	253,249	+0.01(+0.29%)
Apr 15, 2016	3.187	3.187	3.169	3.178	132,691	+0.00(+0.00%)
Apr 14, 2016	3.169	3.192	3.169	3.178	361,203	+0.00(+0.00%)
Apr 13, 2016	3.178	3.183	3.165	3.178	335,506	+0.01(+0.29%)
Apr 12, 2016	3.156	3.169	3.156	3.169	231,139	+0.01(+0.29%)
Apr 11, 2016	3.151	3.178	3.151	3.160	174,219	-0.00(-0.14%)
Apr 08, 2016	3.178	3.192	3.160	3.165	131,079	-0.01(-0.29%)
Apr 07, 2016	3.178	3.192	3.169	3.174	148,475	-0.00(-0.14%)
Apr 06, 2016	3.169	3.183	3.147	3.178	254,634	+0.01(+0.43%)
Apr 05, 2016	3.183	3.192	3.160	3.165	215,102	-0.02(-0.57%)
Apr 04, 2016	3.192	3.201	3.174	3.183	245,662	+0.01(+0.29%)
Apr 01, 2016	3.183	3.187	3.165	3.174	175,606	-0.01(-0.43%)
Mar 31, 2016	3.183	3.192	3.169	3.187	377,682	+0.02(+0.57%)
Mar 30, 2016	3.183	3.183	3.165	3.169	214,630	-0.00(-0.14%)
Mar 29, 2016	3.156	3.187	3.155	3.174	242,358	+0.00(+0.00%)
Mar 28, 2016	3.187	3.192	3.147	3.174	307,335	+0.00(+0.00%)
Mar 24, 2016	3.174	3.174	3.174	3.174	203,720	-0.00(-0.14%)
Mar 23, 2016	3.187	3.197	3.169	3.178	238,815	-0.01(-0.28%)
Mar 22, 2016	3.197	3.215	3.178	3.187	309,346	-0.03(-0.85%)
Mar 21, 2016	3.206	3.219	3.201	3.215	194,805	+0.02(+0.57%)
Mar 18, 2016	3.215	3.228	3.183	3.197	240,986	-0.00(-0.14%)
Mar 17, 2016	3.183	3.228	3.169	3.201	440,756	+0.02(+0.75%)
Mar 16, 2016	3.200	3.204	3.159	3.177	334,390	-0.02(-0.70%)
Mar 15, 2016	3.195	3.213	3.164	3.200	257,275	+0.00(+0.14%)
Mar 14, 2016	3.168	3.222	3.159	3.195	236,713	+0.00(+0.14%)
Mar 11, 2016	3.173	3.200	3.155	3.191	398,249	+0.02(+0.57%)
Mar 10, 2016	3.168	3.209	3.155	3.173	252,571	-0.00(-0.14%)
Mar 09, 2016	3.159	3.200	3.146	3.177	241,734	+0.02(+0.57%)
Mar 08, 2016	3.191	3.206	3.137	3.159	291,437	-0.04(-1.27%)
Mar 07, 2016	3.128	3.240	3.128	3.200	341,745	+0.06(+2.01%)
Mar 04, 2016	3.146	3.177	3.137	3.137	241,361	-0.01(-0.29%)
Mar 03, 2016	3.164	3.180	3.140	3.146	225,373	-0.01(-0.29%)
Mar 02, 2016	3.146	3.168	3.137	3.155	211,395	-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.