Gladstone Investment (NQ: GAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	2.392	2.475	2.392	2.413	398,500	+0.02(+1.03%)
Feb 28, 2012	2.340	2.407	2.336	2.389	208,486	+0.05(+2.24%)
Feb 27, 2012	2.336	2.343	2.309	2.336	354,230	-0.02(-0.78%)
Feb 24, 2012	2.401	2.416	2.343	2.355	272,881	-0.05(-1.92%)
Feb 23, 2012	2.336	2.419	2.324	2.401	397,505	+0.07(+3.17%)
Feb 22, 2012	2.395	2.398	2.306	2.327	471,470	-0.06(-2.70%)
Feb 21, 2012	2.441	2.441	2.386	2.392	227,229	-0.04(-1.64%)
Feb 17, 2012	2.453	2.456	2.404	2.432	283,440	-0.01(-0.38%)
Feb 16, 2012	2.389	2.444	2.376	2.441	277,663	+0.06(+2.58%)
Feb 15, 2012	2.453	2.459	2.367	2.380	241,726	-0.06(-2.62%)
Feb 14, 2012	2.493	2.496	2.416	2.444	378,200	-0.06(-2.44%)
Feb 13, 2012	2.514	2.532	2.483	2.505	114,235	+0.02(+0.98%)
Feb 10, 2012	2.477	2.514	2.474	2.480	177,016	-0.02(-0.85%)
Feb 09, 2012	2.514	2.514	2.474	2.502	119,359	-0.00(-0.12%)
Feb 08, 2012	2.523	2.551	2.477	2.505	254,330	-0.02(-0.85%)
Feb 07, 2012	2.511	2.573	2.499	2.526	262,544	+0.01(+0.36%)
Feb 06, 2012	2.587	2.587	2.508	2.517	328,946	-0.07(-2.72%)
Feb 03, 2012	2.590	2.596	2.541	2.587	327,895	+0.02(+0.95%)
Feb 02, 2012	2.551	2.581	2.450	2.563	368,363	+0.03(+1.21%)
Feb 01, 2012	2.508	2.541	2.483	2.532	396,861	+0.05(+1.84%)
Jan 31, 2012	2.447	2.517	2.395	2.486	612,722	+0.06(+2.39%)
Jan 30, 2012	2.395	2.456	2.367	2.428	322,716	+0.03(+1.27%)
Jan 27, 2012	2.398	2.410	2.376	2.398	284,911	+0.00(+0.00%)
Jan 26, 2012	2.444	2.459	2.370	2.398	336,090	-0.04(-1.51%)
Jan 25, 2012	2.431	2.474	2.428	2.434	318,208	+0.01(+0.25%)
Jan 24, 2012	2.468	2.472	2.422	2.428	316,349	-0.05(-1.85%)
Jan 23, 2012	2.438	2.474	2.422	2.474	157,564	+0.04(+1.76%)
Jan 20, 2012	2.364	2.441	2.364	2.431	168,501	+0.07(+2.98%)
Jan 19, 2012	2.370	2.370	2.331	2.361	377,339	+0.01(+0.39%)
Jan 18, 2012	2.294	2.352	2.291	2.352	366,919	+0.06(+2.51%)
Jan 17, 2012	2.288	2.322	2.273	2.294	313,810	+0.02(+0.67%)
Jan 13, 2012	2.273	2.285	2.270	2.279	136,428	-0.01(-0.27%)
Jan 12, 2012	2.282	2.285	2.252	2.285	172,772	+0.00(+0.00%)
Jan 11, 2012	2.276	2.290	2.255	2.285	152,923	-0.01(-0.26%)
Jan 10, 2012	2.316	2.316	2.258	2.291	514,712	+0.01(+0.27%)
Jan 09, 2012	2.258	2.285	2.234	2.285	271,818	+0.05(+2.45%)
Jan 06, 2012	2.222	2.255	2.212	2.231	219,436	+0.01(+0.55%)
Jan 05, 2012	2.206	2.225	2.191	2.218	156,267	+0.01(+0.27%)
Jan 04, 2012	2.218	2.234	2.197	2.212	145,239	+0.01(+0.28%)
Dec 30, 2011	2.246	2.249	2.203	2.206	203,231	-0.03(-1.22%)
Dec 29, 2011	2.212	2.258	2.197	2.234	212,556	+0.04(+1.66%)
Dec 28, 2011	2.225	2.228	2.188	2.197	196,961	-0.02(-1.09%)
Dec 27, 2011	2.197	2.240	2.182	2.222	128,826	+0.01(+0.27%)
Dec 23, 2011	2.215	2.233	2.188	2.215	106,512	+0.02(+0.97%)
Dec 21, 2011	2.225	2.225	2.182	2.194	202,642	-0.04(-1.90%)
Dec 20, 2011	2.203	2.243	2.172	2.237	338,991	+0.07(+3.08%)
Dec 19, 2011	2.240	2.255	2.170	2.170	260,750	-0.05(-2.46%)
Dec 16, 2011	2.237	2.258	2.206	2.225	572,671	+0.00(+0.14%)
Dec 15, 2011	2.237	2.250	2.173	2.222	415,433	+0.02(+0.68%)
Dec 14, 2011	2.164	2.216	2.155	2.206	280,476	+0.03(+1.38%)
Dec 13, 2011	2.209	2.252	2.161	2.176	188,936	-0.01(-0.55%)
Dec 12, 2011	2.194	2.206	2.167	2.188	171,257	-0.03(-1.49%)
Dec 09, 2011	2.155	2.234	2.155	2.222	223,528	+0.08(+3.80%)
Dec 08, 2011	2.197	2.212	2.140	2.140	217,105	-0.08(-3.40%)
Dec 07, 2011	2.231	2.238	2.179	2.216	443,874	-0.03(-1.47%)
Dec 06, 2011	2.237	2.276	2.216	2.249	253,608	+0.01(+0.54%)
Dec 05, 2011	2.231	2.258	2.204	2.237	257,881	+0.04(+1.78%)
Dec 02, 2011	2.197	2.206	2.155	2.197	175,895	+0.03(+1.53%)

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.