Gladstone Investment (NQ: GAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	1.664	1.763	1.612	1.675	969,676	+0.03(+1.90%)
Jun 27, 2008	1.776	1.826	1.642	1.643	8,604,202	-0.14(-8.02%)
Jun 26, 2008	1.828	1.846	1.779	1.786	645,427	-0.06(-3.24%)
Jun 25, 2008	1.870	1.917	1.846	1.846	255,360	-0.01(-0.42%)
Jun 24, 2008	1.953	1.953	1.846	1.854	535,988	-0.11(-5.82%)
Jun 23, 2008	2.023	2.023	1.953	1.969	243,645	-0.04(-2.07%)
Jun 20, 2008	2.036	2.057	1.961	2.010	394,520	-0.04(-2.15%)
Jun 19, 2008	2.055	2.057	2.013	2.055	488,672	+0.03(+1.54%)
Jun 18, 2008	2.081	2.086	2.023	2.023	450,572	-0.07(-3.12%)
Jun 17, 2008	2.109	2.138	2.076	2.089	505,656	-0.03(-1.23%)
Jun 16, 2008	2.083	2.159	2.083	2.115	248,821	+0.04(+1.75%)
Jun 13, 2008	2.104	2.104	2.047	2.078	488,077	-0.03(-1.36%)
Jun 12, 2008	2.122	2.122	2.083	2.107	404,389	-0.00(-0.12%)
Jun 11, 2008	2.164	2.167	2.083	2.109	344,002	-0.05(-2.17%)
Jun 10, 2008	2.182	2.210	2.148	2.156	136,625	-0.01(-0.48%)
Jun 09, 2008	2.208	2.211	2.167	2.167	110,206	-0.03(-1.42%)
Jun 06, 2008	2.195	2.240	2.188	2.198	251,712	+0.01(+0.36%)
Jun 05, 2008	2.250	2.260	2.190	2.190	313,290	-0.01(-0.59%)
Jun 04, 2008	2.250	2.307	2.190	2.203	348,525	-0.04(-1.86%)
Jun 03, 2008	2.268	2.305	2.245	2.245	237,366	-0.01(-0.58%)
Jun 02, 2008	2.315	2.315	2.253	2.258	403,659	-0.08(-3.24%)
May 30, 2008	2.352	2.354	2.305	2.333	362,011	-0.01(-0.22%)
May 29, 2008	2.323	2.339	2.305	2.339	217,487	+0.02(+1.01%)
May 28, 2008	2.297	2.326	2.292	2.315	229,660	+0.03(+1.25%)
May 27, 2008	2.315	2.354	2.260	2.286	190,561	-0.02(-0.79%)
May 26, 2008	2.318	2.352	2.300	2.305	121,411	+0.00(+0.00%)
May 23, 2008	2.318	2.352	2.300	2.305	121,411	-0.02(-0.67%)
May 22, 2008	2.279	2.341	2.271	2.320	186,568	-0.03(-1.44%)
May 21, 2008	2.391	2.406	2.271	2.354	200,192	+0.00(+0.00%)
May 20, 2008	2.383	2.388	2.344	2.354	184,870	-0.02(-0.88%)
May 19, 2008	2.339	2.391	2.318	2.375	274,122	+0.03(+1.33%)
May 16, 2008	2.383	2.391	2.339	2.344	276,803	-0.04(-1.75%)
May 15, 2008	2.385	2.417	2.370	2.385	197,846	+0.01(+0.55%)
May 14, 2008	2.417	2.445	2.372	2.372	203,164	-0.05(-1.94%)
May 13, 2008	2.359	2.425	2.359	2.419	204,677	+0.05(+2.20%)
May 12, 2008	2.284	2.367	2.284	2.367	166,039	+0.08(+3.41%)
May 09, 2008	2.292	2.307	2.245	2.289	151,493	+0.04(+1.62%)
May 08, 2008	2.359	2.359	2.250	2.253	311,954	-0.11(-4.74%)
May 07, 2008	2.362	2.367	2.333	2.365	382,259	+0.03(+1.11%)
May 06, 2008	2.344	2.380	2.320	2.339	391,590	+0.01(+0.22%)
May 05, 2008	2.411	2.422	2.318	2.333	149,689	-0.09(-3.55%)
May 02, 2008	2.357	2.422	2.305	2.419	406,873	+0.08(+3.34%)
May 01, 2008	2.318	2.344	2.268	2.341	126,177	+0.03(+1.35%)
Apr 30, 2008	2.336	2.336	2.284	2.310	279,967	+0.01(+0.34%)
Apr 29, 2008	2.307	2.320	2.276	2.302	228,615	+0.03(+1.14%)
Apr 28, 2008	2.216	2.331	2.216	2.276	304,838	+0.04(+1.63%)
Apr 25, 2008	2.250	2.260	2.208	2.240	220,121	+0.01(+0.58%)
Apr 24, 2008	2.138	2.227	2.125	2.227	165,191	+0.08(+3.89%)
Apr 23, 2008	2.156	2.159	2.112	2.143	205,203	+0.01(+0.24%)
Apr 22, 2008	2.135	2.172	2.112	2.138	280,255	+0.02(+1.11%)
Apr 21, 2008	2.219	2.219	2.096	2.115	1,635,793	-0.09(-4.13%)
Apr 18, 2008	2.081	2.209	2.070	2.206	2,331,543	+0.12(+5.74%)
Apr 17, 2008	2.050	2.094	2.005	2.086	3,134,670	+0.05(+2.69%)
Apr 16, 2008	2.083	2.143	2.008	2.031	1,340,297	-0.03(-1.52%)
Apr 15, 2008	2.161	2.161	2.055	2.063	659,423	-0.09(-4.23%)
Apr 14, 2008	2.190	2.224	2.102	2.154	460,472	-0.02(-0.96%)
Apr 11, 2008	2.260	2.305	2.172	2.175	480,704	-0.09(-3.80%)
Apr 10, 2008	2.320	2.344	2.255	2.260	454,950	-0.06(-2.58%)
Apr 09, 2008	2.393	2.393	2.320	2.320	145,860	-0.02(-1.00%)
Apr 08, 2008	2.396	2.406	2.344	2.344	179,683	-0.04(-1.85%)
Apr 07, 2008	2.490	2.573	2.362	2.388	139,697	-0.07(-2.76%)
Apr 04, 2008	2.547	2.565	2.451	2.456	98,352	-0.09(-3.58%)
Apr 03, 2008	2.487	2.570	2.466	2.547	209,696	+0.07(+2.73%)
Apr 02, 2008	2.547	2.578	2.425	2.479	191,026	-0.02(-0.94%)

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.