Gladstone Investment (NQ: GAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	2.438	2.447	2.351	2.351	319,543	-0.06(-2.45%)
Mar 29, 2012	2.394	2.413	2.363	2.410	104,353	+0.00(+0.13%)
Mar 28, 2012	2.422	2.444	2.404	2.407	169,465	-0.02(-0.77%)
Mar 27, 2012	2.485	2.491	2.419	2.426	182,521	-0.07(-2.62%)
Mar 26, 2012	2.463	2.491	2.438	2.491	202,562	+0.05(+1.91%)
Mar 23, 2012	2.401	2.450	2.401	2.444	206,207	+0.04(+1.55%)
Mar 22, 2012	2.398	2.419	2.391	2.407	119,789	+0.00(+0.00%)
Mar 21, 2012	2.432	2.436	2.401	2.407	105,914	-0.02(-0.64%)
Mar 20, 2012	2.432	2.441	2.404	2.422	190,687	-0.01(-0.38%)
Mar 19, 2012	2.407	2.444	2.398	2.432	174,169	+0.03(+1.41%)
Mar 16, 2012	2.426	2.447	2.392	2.398	223,566	-0.04(-1.52%)
Mar 15, 2012	2.438	2.447	2.389	2.435	147,207	+0.01(+0.25%)
Mar 14, 2012	2.456	2.456	2.404	2.429	185,902	-0.02(-1.00%)
Mar 13, 2012	2.441	2.456	2.413	2.453	140,610	+0.03(+1.14%)
Mar 12, 2012	2.413	2.435	2.410	2.426	149,221	+0.00(+0.00%)
Mar 09, 2012	2.401	2.444	2.389	2.426	177,868	+0.02(+0.77%)
Mar 08, 2012	2.407	2.410	2.367	2.407	86,862	+0.01(+0.51%)
Mar 07, 2012	2.340	2.401	2.340	2.395	146,745	+0.06(+2.64%)
Mar 06, 2012	2.392	2.398	2.324	2.333	310,005	-0.08(-3.19%)
Mar 05, 2012	2.336	2.413	2.330	2.410	173,968	+0.07(+3.16%)
Mar 02, 2012	2.380	2.389	2.333	2.336	304,719	-0.04(-1.81%)
Mar 01, 2012	2.413	2.447	2.367	2.380	225,983	-0.03(-1.40%)
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%)

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.