Gerdau S.A. Common Stock NYSE:GGB Historical Prices

Below are the 5972 trading days of historical prices for GGB.

#	Exchange	Symbol	Date	Open	High	Low	Close
5972	NYSE	GGB	Thu, Jan 19, 2023	6.49	6.54	6.41	6.47
5971	NYSE	GGB	Wed, Jan 18, 2023	6.59	6.66	6.45	6.46
5970	NYSE	GGB	Tue, Jan 17, 2023	6.35	6.48	6.31	6.34
5969	NYSE	GGB	Fri, Jan 13, 2023	6.36	6.41	6.32	6.39
5968	NYSE	GGB	Thu, Jan 12, 2023	6.29	6.39	6.23	6.35
5967	NYSE	GGB	Wed, Jan 11, 2023	6.01	6.29	6.00	6.27
5966	NYSE	GGB	Tue, Jan 10, 2023	5.98	6.21	5.92	6.14
5965	NYSE	GGB	Mon, Jan 9, 2023	5.82	5.98	5.80	5.88
5964	NYSE	GGB	Fri, Jan 6, 2023	5.84	5.91	5.78	5.82
5963	NYSE	GGB	Thu, Jan 5, 2023	5.48	5.70	5.47	5.64
5962	NYSE	GGB	Wed, Jan 4, 2023	5.40	5.45	5.34	5.43
5961	NYSE	GGB	Tue, Jan 3, 2023	5.55	5.58	5.42	5.44
5960	NYSE	GGB	Fri, Dec 30, 2022	5.61	5.67	5.51	5.54
5959	NYSE	GGB	Thu, Dec 29, 2022	5.73	5.74	5.58	5.61
5958	NYSE	GGB	Wed, Dec 28, 2022	5.72	5.73	5.61	5.61
5957	NYSE	GGB	Tue, Dec 27, 2022	5.52	5.69	5.50	5.63
5956	NYSE	GGB	Fri, Dec 23, 2022	5.60	5.65	5.53	5.62
5955	NYSE	GGB	Thu, Dec 22, 2022	5.82	5.84	5.67	5.81
5954	NYSE	GGB	Wed, Dec 21, 2022	5.88	5.91	5.83	5.90
5953	NYSE	GGB	Tue, Dec 20, 2022	5.83	5.96	5.82	5.85
5952	NYSE	GGB	Mon, Dec 19, 2022	5.69	5.70	5.59	5.62
5951	NYSE	GGB	Fri, Dec 16, 2022	5.71	5.79	5.65	5.68
5950	NYSE	GGB	Thu, Dec 15, 2022	5.82	5.88	5.70	5.70
5949	NYSE	GGB	Wed, Dec 14, 2022	5.76	5.92	5.75	5.88
5948	NYSE	GGB	Tue, Dec 13, 2022	6.01	6.04	5.84	5.85
5947	NYSE	GGB	Mon, Dec 12, 2022	5.80	5.95	5.75	5.93
5946	NYSE	GGB	Fri, Dec 9, 2022	5.96	6.07	5.94	5.99
5945	NYSE	GGB	Thu, Dec 8, 2022	6.02	6.08	5.93	5.94
5944	NYSE	GGB	Wed, Dec 7, 2022	5.95	6.02	5.87	5.99
5943	NYSE	GGB	Tue, Dec 6, 2022	6.00	6.06	5.85	5.93
5942	NYSE	GGB	Mon, Dec 5, 2022	5.96	5.98	5.81	5.85
5941	NYSE	GGB	Fri, Dec 2, 2022	5.98	6.12	5.95	6.01
5940	NYSE	GGB	Thu, Dec 1, 2022	6.00	6.06	5.90	5.95
5939	NYSE	GGB	Wed, Nov 30, 2022	6.00	6.21	5.99	6.10
5938	NYSE	GGB	Tue, Nov 29, 2022	5.71	5.93	5.70	5.92
5937	NYSE	GGB	Mon, Nov 28, 2022	5.40	5.56	5.38	5.48
5936	NYSE	GGB	Fri, Nov 25, 2022	5.60	5.66	5.50	5.55
5935	NYSE	GGB	Wed, Nov 23, 2022	5.37	5.49	5.33	5.49
5934	NYSE	GGB	Tue, Nov 22, 2022	5.36	5.46	5.30	5.44
5933	NYSE	GGB	Mon, Nov 21, 2022	5.59	5.71	5.51	5.27
5932	NYSE	GGB	Fri, Nov 18, 2022	5.70	5.71	5.54	5.59
5931	NYSE	GGB	Thu, Nov 17, 2022	5.56	5.65	5.47	5.64
5930	NYSE	GGB	Wed, Nov 16, 2022	5.83	5.91	5.64	5.71
5929	NYSE	GGB	Tue, Nov 15, 2022	5.93	6.01	5.90	5.93
5928	NYSE	GGB	Mon, Nov 14, 2022	5.83	6.00	5.81	5.89
5927	NYSE	GGB	Fri, Nov 11, 2022	5.59	5.90	5.56	5.85
5926	NYSE	GGB	Thu, Nov 10, 2022	5.35	5.45	5.24	5.33
5925	NYSE	GGB	Wed, Nov 9, 2022	5.49	5.62	5.43	5.50
5924	NYSE	GGB	Tue, Nov 8, 2022	5.17	5.35	5.16	5.30
5923	NYSE	GGB	Mon, Nov 7, 2022	5.26	5.29	5.11	5.17
5922	NYSE	GGB	Fri, Nov 4, 2022	5.34	5.46	5.24	5.33
5921	NYSE	GGB	Thu, Nov 3, 2022	4.95	5.07	4.92	5.00
5920	NYSE	GGB	Wed, Nov 2, 2022	5.13	5.13	4.89	4.90
5919	NYSE	GGB	Tue, Nov 1, 2022	5.04	5.18	4.95	5.13
5918	NYSE	GGB	Mon, Oct 31, 2022	4.76	5.03	4.74	4.98
5917	NYSE	GGB	Fri, Oct 28, 2022	4.87	4.90	4.65	4.82
5916	NYSE	GGB	Thu, Oct 27, 2022	4.93	5.11	4.85	5.00
5915	NYSE	GGB	Wed, Oct 26, 2022	4.97	5.08	4.92	4.97
5914	NYSE	GGB	Tue, Oct 25, 2022	5.01	5.11	4.98	5.01
5913	NYSE	GGB	Mon, Oct 24, 2022	5.07	5.12	5.01	5.08
5912	NYSE	GGB	Fri, Oct 21, 2022	5.03	5.28	5.00	5.20
5911	NYSE	GGB	Thu, Oct 20, 2022	4.87	5.11	4.86	5.04
5910	NYSE	GGB	Wed, Oct 19, 2022	4.94	4.99	4.86	4.87
5909	NYSE	GGB	Tue, Oct 18, 2022	4.98	5.02	4.86	4.95
5908	NYSE	GGB	Mon, Oct 17, 2022	4.82	4.90	4.81	4.85
5907	NYSE	GGB	Fri, Oct 14, 2022	4.91	4.93	4.72	4.75
5906	NYSE	GGB	Thu, Oct 13, 2022	4.79	4.98	4.74	4.93
5905	NYSE	GGB	Wed, Oct 12, 2022	4.93	4.93	4.80	4.83
5904	NYSE	GGB	Tue, Oct 11, 2022	4.91	5.00	4.86	4.93
5903	NYSE	GGB	Mon, Oct 10, 2022	4.97	5.00	4.92	4.92
5902	NYSE	GGB	Fri, Oct 7, 2022	4.90	5.03	4.86	4.88
5901	NYSE	GGB	Thu, Oct 6, 2022	4.89	4.97	4.87	4.92
5900	NYSE	GGB	Wed, Oct 5, 2022	4.90	4.94	4.79	4.88
5899	NYSE	GGB	Tue, Oct 4, 2022	4.96	5.04	4.89	4.95
5898	NYSE	GGB	Mon, Oct 3, 2022	4.78	4.93	4.75	4.86
5897	NYSE	GGB	Fri, Sep 30, 2022	4.36	4.61	4.34	4.52
5896	NYSE	GGB	Thu, Sep 29, 2022	4.37	4.42	4.29	4.39
5895	NYSE	GGB	Wed, Sep 28, 2022	4.42	4.50	4.41	4.46
5894	NYSE	GGB	Tue, Sep 27, 2022	4.39	4.51	4.38	4.45
5893	NYSE	GGB	Mon, Sep 26, 2022	4.52	4.57	4.29	4.30
5892	NYSE	GGB	Fri, Sep 23, 2022	4.65	4.67	4.56	4.65
5891	NYSE	GGB	Thu, Sep 22, 2022	4.77	4.86	4.75	4.82
5890	NYSE	GGB	Wed, Sep 21, 2022	4.71	4.79	4.64	4.65
5889	NYSE	GGB	Tue, Sep 20, 2022	4.60	4.69	4.59	4.65
5888	NYSE	GGB	Mon, Sep 19, 2022	4.36	4.74	4.33	4.72
5887	NYSE	GGB	Fri, Sep 16, 2022	4.34	4.42	4.31	4.39
5886	NYSE	GGB	Thu, Sep 15, 2022	4.40	4.45	4.34	4.37
5885	NYSE	GGB	Wed, Sep 14, 2022	4.53	4.56	4.35	4.41
5884	NYSE	GGB	Tue, Sep 13, 2022	4.70	4.77	4.56	4.57
5883	NYSE	GGB	Mon, Sep 12, 2022	4.87	4.90	4.78	4.83
5882	NYSE	GGB	Fri, Sep 9, 2022	4.64	4.79	4.64	4.79
5881	NYSE	GGB	Thu, Sep 8, 2022	4.62	4.68	4.51	4.56
5880	NYSE	GGB	Wed, Sep 7, 2022	4.55	4.68	4.44	4.66
5879	NYSE	GGB	Tue, Sep 6, 2022	4.70	4.71	4.57	4.60
5878	NYSE	GGB	Fri, Sep 2, 2022	4.59	4.71	4.52	4.64
5877	NYSE	GGB	Thu, Sep 1, 2022	4.49	4.50	4.35	4.47
5876	NYSE	GGB	Wed, Aug 31, 2022	4.59	4.63	4.51	4.51
5875	NYSE	GGB	Tue, Aug 30, 2022	4.77	4.78	4.61	4.61
5874	NYSE	GGB	Mon, Aug 29, 2022	4.73	4.84	4.71	4.76
5873	NYSE	GGB	Fri, Aug 26, 2022	4.88	4.91	4.73	4.74
5872	NYSE	GGB	Thu, Aug 25, 2022	4.81	4.87	4.77	4.87
5871	NYSE	GGB	Wed, Aug 24, 2022	4.75	4.85	4.73	4.79
5870	NYSE	GGB	Tue, Aug 23, 2022	4.60	4.86	4.58	4.86
5869	NYSE	GGB	Mon, Aug 22, 2022	4.50	4.56	4.45	4.51
5868	NYSE	GGB	Fri, Aug 19, 2022	4.62	4.64	4.53	4.60
5867	NYSE	GGB	Thu, Aug 18, 2022	4.82	4.85	4.66	4.70
5866	NYSE	GGB	Wed, Aug 17, 2022	4.68	4.84	4.64	4.80
5865	NYSE	GGB	Tue, Aug 16, 2022	4.95	4.98	4.67	4.77
5864	NYSE	GGB	Mon, Aug 15, 2022	5.02	5.11	4.96	4.96
5863	NYSE	GGB	Fri, Aug 12, 2022	5.09	5.18	5.06	5.13
5862	NYSE	GGB	Thu, Aug 11, 2022	5.05	5.13	4.97	4.98
5861	NYSE	GGB	Wed, Aug 10, 2022	5.04	5.09	4.98	5.04
5860	NYSE	GGB	Tue, Aug 9, 2022	4.88	4.96	4.83	4.96
5859	NYSE	GGB	Mon, Aug 8, 2022	4.84	4.93	4.81	4.89
5858	NYSE	GGB	Fri, Aug 5, 2022	4.64	4.83	4.61	4.81
5857	NYSE	GGB	Thu, Aug 4, 2022	4.46	4.70	4.42	4.64
5856	NYSE	GGB	Wed, Aug 3, 2022	4.54	4.58	4.40	4.44
5855	NYSE	GGB	Tue, Aug 2, 2022	4.57	4.69	4.49	4.65
5854	NYSE	GGB	Mon, Aug 1, 2022	4.65	4.67	4.54	4.59
5853	NYSE	GGB	Fri, Jul 29, 2022	4.63	4.78	4.63	4.72
5852	NYSE	GGB	Thu, Jul 28, 2022	4.70	4.75	4.60	4.70
5851	NYSE	GGB	Wed, Jul 27, 2022	4.56	4.61	4.45	4.58
5850	NYSE	GGB	Tue, Jul 26, 2022	4.55	4.58	4.44	4.53
5849	NYSE	GGB	Mon, Jul 25, 2022	4.46	4.57	4.42	4.53
5848	NYSE	GGB	Fri, Jul 22, 2022	4.52	4.58	4.32	4.33
5847	NYSE	GGB	Thu, Jul 21, 2022	4.31	4.39	4.23	4.37
5846	NYSE	GGB	Wed, Jul 20, 2022	4.36	4.43	4.29	4.37
5845	NYSE	GGB	Tue, Jul 19, 2022	4.33	4.47	4.31	4.44
5844	NYSE	GGB	Mon, Jul 18, 2022	4.41	4.48	4.28	4.32
5843	NYSE	GGB	Fri, Jul 15, 2022	4.12	4.36	4.09	4.35
5842	NYSE	GGB	Thu, Jul 14, 2022	4.13	4.13	4.02	4.07
5841	NYSE	GGB	Wed, Jul 13, 2022	4.23	4.42	4.20	4.32
5840	NYSE	GGB	Tue, Jul 12, 2022	4.14	4.33	4.12	4.22
5839	NYSE	GGB	Mon, Jul 11, 2022	4.26	4.35	4.25	4.26
5838	NYSE	GGB	Fri, Jul 8, 2022	4.50	4.50	4.34	4.43
5837	NYSE	GGB	Thu, Jul 7, 2022	4.32	4.43	4.31	4.39
5836	NYSE	GGB	Wed, Jul 6, 2022	4.04	4.13	3.94	4.10
5835	NYSE	GGB	Tue, Jul 5, 2022	4.06	4.07	3.95	4.06
5834	NYSE	GGB	Fri, Jul 1, 2022	4.16	4.25	4.03	4.21
5833	NYSE	GGB	Thu, Jun 30, 2022	4.30	4.38	4.20	4.29
5832	NYSE	GGB	Wed, Jun 29, 2022	4.50	4.51	4.39	4.44
5831	NYSE	GGB	Tue, Jun 28, 2022	4.57	4.62	4.41	4.45
5830	NYSE	GGB	Mon, Jun 27, 2022	4.46	4.59	4.43	4.50
5829	NYSE	GGB	Fri, Jun 24, 2022	4.33	4.46	4.25	4.40
5828	NYSE	GGB	Thu, Jun 23, 2022	4.50	4.51	4.17	4.23
5827	NYSE	GGB	Wed, Jun 22, 2022	4.38	4.48	4.34	4.40
5826	NYSE	GGB	Tue, Jun 21, 2022	4.64	4.69	4.57	4.61
5825	NYSE	GGB	Fri, Jun 17, 2022	4.69	4.77	4.54	4.59
5824	NYSE	GGB	Thu, Jun 16, 2022	4.93	4.97	4.68	4.75
5823	NYSE	GGB	Wed, Jun 15, 2022	4.97	5.11	4.91	5.01
5822	NYSE	GGB	Tue, Jun 14, 2022	5.05	5.05	4.89	4.92
5821	NYSE	GGB	Mon, Jun 13, 2022	5.20	5.23	4.94	5.05
5820	NYSE	GGB	Fri, Jun 10, 2022	5.40	5.55	5.34	5.49
5819	NYSE	GGB	Thu, Jun 9, 2022	5.78	5.78	5.59	5.59
5818	NYSE	GGB	Wed, Jun 8, 2022	6.21	6.22	5.88	5.89
5817	NYSE	GGB	Tue, Jun 7, 2022	6.20	6.28	6.14	6.28
5816	NYSE	GGB	Mon, Jun 6, 2022	6.38	6.39	6.24	6.29
5815	NYSE	GGB	Fri, Jun 3, 2022	6.25	6.34	6.21	6.28
5814	NYSE	GGB	Thu, Jun 2, 2022	6.16	6.39	6.14	6.32
5813	NYSE	GGB	Wed, Jun 1, 2022	6.14	6.16	6.03	6.05
5812	NYSE	GGB	Tue, May 31, 2022	6.20	6.23	6.02	6.10
5811	NYSE	GGB	Fri, May 27, 2022	6.14	6.25	6.11	6.18
5810	NYSE	GGB	Thu, May 26, 2022	5.94	6.11	5.92	6.09
5809	NYSE	GGB	Wed, May 25, 2022	5.91	6.00	5.86	5.97
5808	NYSE	GGB	Tue, May 24, 2022	5.90	6.02	5.75	6.00
5807	NYSE	GGB	Mon, May 23, 2022	5.92	6.05	5.89	5.96
5806	NYSE	GGB	Fri, May 20, 2022	5.67	5.78	5.59	5.74
5805	NYSE	GGB	Thu, May 19, 2022	5.35	5.56	5.34	5.46
5804	NYSE	GGB	Wed, May 18, 2022	5.48	5.50	5.24	5.25
5803	NYSE	GGB	Tue, May 17, 2022	5.65	5.72	5.57	5.63
5802	NYSE	GGB	Mon, May 16, 2022	5.51	5.62	5.47	5.43
5801	NYSE	GGB	Fri, May 13, 2022	5.30	5.53	5.30	5.47
5800	NYSE	GGB	Thu, May 12, 2022	5.17	5.34	5.11	5.28
5799	NYSE	GGB	Wed, May 11, 2022	5.23	5.39	5.14	5.21
5798	NYSE	GGB	Tue, May 10, 2022	5.25	5.28	4.95	5.09
5797	NYSE	GGB	Mon, May 9, 2022	5.32	5.42	5.24	5.30
5796	NYSE	GGB	Fri, May 6, 2022	5.45	5.66	5.32	5.50
5795	NYSE	GGB	Thu, May 5, 2022	5.56	5.67	5.23	5.55
5794	NYSE	GGB	Wed, May 4, 2022	5.40	5.58	5.30	5.54
5793	NYSE	GGB	Tue, May 3, 2022	5.48	5.59	5.41	5.55
5792	NYSE	GGB	Mon, May 2, 2022	5.54	5.57	5.25	5.41
5791	NYSE	GGB	Fri, Apr 29, 2022	5.95	6.01	5.61	5.67
5790	NYSE	GGB	Thu, Apr 28, 2022	5.54	5.89	5.51	5.86
5789	NYSE	GGB	Wed, Apr 27, 2022	5.48	5.73	5.45	5.60
5788	NYSE	GGB	Tue, Apr 26, 2022	5.54	5.55	5.30	5.31
5787	NYSE	GGB	Mon, Apr 25, 2022	5.64	5.67	5.39	5.61
5786	NYSE	GGB	Fri, Apr 22, 2022	6.09	6.10	5.79	5.86
5785	NYSE	GGB	Thu, Apr 21, 2022	6.25	6.25	5.92	6.03
5784	NYSE	GGB	Wed, Apr 20, 2022	6.41	6.45	6.20	6.25
5783	NYSE	GGB	Tue, Apr 19, 2022	6.31	6.47	6.27	6.47
5782	NYSE	GGB	Mon, Apr 18, 2022	6.24	6.39	6.22	6.28
5781	NYSE	GGB	Thu, Apr 14, 2022	6.28	6.33	6.15	6.19
5780	NYSE	GGB	Wed, Apr 13, 2022	6.24	6.33	6.20	6.31
5779	NYSE	GGB	Tue, Apr 12, 2022	6.34	6.36	6.22	6.24
5778	NYSE	GGB	Mon, Apr 11, 2022	6.20	6.26	6.14	6.19
5777	NYSE	GGB	Fri, Apr 8, 2022	6.10	6.28	6.04	6.22
5776	NYSE	GGB	Thu, Apr 7, 2022	6.25	6.30	6.03	6.17
5775	NYSE	GGB	Wed, Apr 6, 2022	6.33	6.40	6.19	6.29
5774	NYSE	GGB	Tue, Apr 5, 2022	6.45	6.59	6.37	6.40
5773	NYSE	GGB	Mon, Apr 4, 2022	6.58	6.62	6.46	6.48
5772	NYSE	GGB	Fri, Apr 1, 2022	6.57	6.61	6.41	6.51
5771	NYSE	GGB	Thu, Mar 31, 2022	6.47	6.51	6.38	6.43
5770	NYSE	GGB	Wed, Mar 30, 2022	6.28	6.41	6.26	6.39
5769	NYSE	GGB	Tue, Mar 29, 2022	6.34	6.39	6.20	6.27
5768	NYSE	GGB	Mon, Mar 28, 2022	6.45	6.45	6.29	6.37
5767	NYSE	GGB	Fri, Mar 25, 2022	6.41	6.53	6.34	6.41
5766	NYSE	GGB	Thu, Mar 24, 2022	6.13	6.41	6.10	6.36
5765	NYSE	GGB	Wed, Mar 23, 2022	6.13	6.29	6.13	6.15
5764	NYSE	GGB	Tue, Mar 22, 2022	6.12	6.13	5.98	6.05
5763	NYSE	GGB	Mon, Mar 21, 2022	6.12	6.21	6.05	6.09
5762	NYSE	GGB	Fri, Mar 18, 2022	5.79	5.98	5.76	5.97
5761	NYSE	GGB	Thu, Mar 17, 2022	5.69	5.86	5.63	5.83
5760	NYSE	GGB	Wed, Mar 16, 2022	5.51	5.62	5.33	5.49
5759	NYSE	GGB	Tue, Mar 15, 2022	5.48	5.51	5.34	5.37
5758	NYSE	GGB	Mon, Mar 14, 2022	5.89	5.91	5.57	5.60
5757	NYSE	GGB	Fri, Mar 11, 2022	5.97	6.04	5.89	5.90
5756	NYSE	GGB	Thu, Mar 10, 2022	5.68	6.00	5.67	5.98
5755	NYSE	GGB	Wed, Mar 9, 2022	5.53	5.73	5.51	5.71
5754	NYSE	GGB	Tue, Mar 8, 2022	5.69	5.71	5.44	5.49
5753	NYSE	GGB	Mon, Mar 7, 2022	5.81	5.90	5.60	5.58
5752	NYSE	GGB	Fri, Mar 4, 2022	5.58	5.79	5.55	5.78
5751	NYSE	GGB	Thu, Mar 3, 2022	5.62	5.67	5.54	5.62
5750	NYSE	GGB	Wed, Mar 2, 2022	5.03	5.34	4.98	5.32
5749	NYSE	GGB	Tue, Mar 1, 2022	4.88	5.05	4.88	4.95
5748	NYSE	GGB	Mon, Feb 28, 2022	4.77	4.89	4.76	4.87
5747	NYSE	GGB	Fri, Feb 25, 2022	4.60	4.89	4.59	4.86
5746	NYSE	GGB	Thu, Feb 24, 2022	4.74	4.75	4.55	4.71
5745	NYSE	GGB	Wed, Feb 23, 2022	4.89	4.98	4.83	4.90
5744	NYSE	GGB	Tue, Feb 22, 2022	5.02	5.08	4.94	5.02
5743	NYSE	GGB	Fri, Feb 18, 2022	5.04	5.08	4.96	4.98
5742	NYSE	GGB	Thu, Feb 17, 2022	5.19	5.19	5.01	5.02
5741	NYSE	GGB	Wed, Feb 16, 2022	5.36	5.45	5.29	5.36
5740	NYSE	GGB	Tue, Feb 15, 2022	5.33	5.38	5.24	5.34
5739	NYSE	GGB	Mon, Feb 14, 2022	5.39	5.40	5.24	5.32
5738	NYSE	GGB	Fri, Feb 11, 2022	5.39	5.50	5.29	5.33
5737	NYSE	GGB	Thu, Feb 10, 2022	5.54	5.64	5.47	5.50
5736	NYSE	GGB	Wed, Feb 9, 2022	5.46	5.57	5.43	5.53
5735	NYSE	GGB	Tue, Feb 8, 2022	5.41	5.49	5.38	5.48
5734	NYSE	GGB	Mon, Feb 7, 2022	5.43	5.57	5.39	5.52
5733	NYSE	GGB	Fri, Feb 4, 2022	5.34	5.41	5.30	5.39
5732	NYSE	GGB	Thu, Feb 3, 2022	5.40	5.49	5.36	5.38
5731	NYSE	GGB	Wed, Feb 2, 2022	5.43	5.50	5.37	5.50
5730	NYSE	GGB	Tue, Feb 1, 2022	5.19	5.47	5.19	5.47
5729	NYSE	GGB	Mon, Jan 31, 2022	5.19	5.27	5.16	5.23
5728	NYSE	GGB	Fri, Jan 28, 2022	5.24	5.26	5.09	5.20
5727	NYSE	GGB	Thu, Jan 27, 2022	5.17	5.26	5.09	5.14
5726	NYSE	GGB	Wed, Jan 26, 2022	5.14	5.24	5.08	5.13
5725	NYSE	GGB	Tue, Jan 25, 2022	5.00	5.06	4.91	5.03
5724	NYSE	GGB	Mon, Jan 24, 2022	4.98	5.08	4.84	5.06
5723	NYSE	GGB	Fri, Jan 21, 2022	5.16	5.16	4.99	5.00
5722	NYSE	GGB	Thu, Jan 20, 2022	5.34	5.39	5.21	5.22
5721	NYSE	GGB	Wed, Jan 19, 2022	5.26	5.33	5.23	5.31
5720	NYSE	GGB	Tue, Jan 18, 2022	5.11	5.14	4.99	5.09
5719	NYSE	GGB	Fri, Jan 14, 2022	5.08	5.14	5.06	5.11
5718	NYSE	GGB	Thu, Jan 13, 2022	5.20	5.26	5.10	5.12
5717	NYSE	GGB	Wed, Jan 12, 2022	5.17	5.25	5.08	5.23
5716	NYSE	GGB	Tue, Jan 11, 2022	4.97	5.06	4.93	5.05
5715	NYSE	GGB	Mon, Jan 10, 2022	4.87	4.92	4.79	4.85
5714	NYSE	GGB	Fri, Jan 7, 2022	4.74	4.88	4.73	4.87
5713	NYSE	GGB	Thu, Jan 6, 2022	4.87	4.87	4.72	4.76
5712	NYSE	GGB	Wed, Jan 5, 2022	4.90	4.96	4.75	4.75
5711	NYSE	GGB	Tue, Jan 4, 2022	4.82	4.91	4.79	4.86
5710	NYSE	GGB	Mon, Jan 3, 2022	4.90	4.93	4.81	4.82
5709	NYSE	GGB	Fri, Dec 31, 2021	4.86	4.94	4.81	4.92
5708	NYSE	GGB	Thu, Dec 30, 2021	4.87	4.95	4.86	4.89
5707	NYSE	GGB	Wed, Dec 29, 2021	4.79	4.81	4.73	4.76
5706	NYSE	GGB	Tue, Dec 28, 2021	4.76	4.83	4.74	4.81
5705	NYSE	GGB	Mon, Dec 27, 2021	4.76	4.84	4.71	4.82
5704	NYSE	GGB	Thu, Dec 23, 2021	4.76	4.76	4.68	4.74
5703	NYSE	GGB	Wed, Dec 22, 2021	4.72	4.84	4.71	4.82
5702	NYSE	GGB	Tue, Dec 21, 2021	4.78	4.85	4.75	4.80
5701	NYSE	GGB	Mon, Dec 20, 2021	4.86	4.87	4.69	4.72
5700	NYSE	GGB	Fri, Dec 17, 2021	5.10	5.13	5.03	5.06
5699	NYSE	GGB	Thu, Dec 16, 2021	5.13	5.22	5.10	5.20
5698	NYSE	GGB	Wed, Dec 15, 2021	5.12	5.13	4.91	5.09
5697	NYSE	GGB	Tue, Dec 14, 2021	5.16	5.22	5.07	5.12
5696	NYSE	GGB	Mon, Dec 13, 2021	5.25	5.28	5.10	5.14
5695	NYSE	GGB	Fri, Dec 10, 2021	5.22	5.26	5.18	5.22
5694	NYSE	GGB	Thu, Dec 9, 2021	5.12	5.18	5.07	5.13
5693	NYSE	GGB	Wed, Dec 8, 2021	5.19	5.25	5.17	5.19
5692	NYSE	GGB	Tue, Dec 7, 2021	5.10	5.18	5.07	5.12
5691	NYSE	GGB	Mon, Dec 6, 2021	4.98	5.04	4.94	4.97
5690	NYSE	GGB	Fri, Dec 3, 2021	4.95	5.04	4.80	4.87
5689	NYSE	GGB	Thu, Dec 2, 2021	4.71	4.86	4.71	4.83
5688	NYSE	GGB	Wed, Dec 1, 2021	4.70	4.80	4.54	4.55
5687	NYSE	GGB	Tue, Nov 30, 2021	4.63	4.70	4.44	4.52
5686	NYSE	GGB	Mon, Nov 29, 2021	4.64	4.64	4.55	4.56
5685	NYSE	GGB	Fri, Nov 26, 2021	4.52	4.56	4.44	4.55
5684	NYSE	GGB	Wed, Nov 24, 2021	4.49	4.63	4.48	4.61
5683	NYSE	GGB	Tue, Nov 23, 2021	4.60	4.64	4.47	4.53
5682	NYSE	GGB	Mon, Nov 22, 2021	4.46	4.57	4.44	4.50
5681	NYSE	GGB	Fri, Nov 19, 2021	4.39	4.45	4.37	4.38
5680	NYSE	GGB	Thu, Nov 18, 2021	4.46	4.48	4.33	4.33
5679	NYSE	GGB	Wed, Nov 17, 2021	4.63	4.66	4.51	4.55
5678	NYSE	GGB	Tue, Nov 16, 2021	4.61	4.63	4.53	4.60
5677	NYSE	GGB	Mon, Nov 15, 2021	4.65	4.67	4.55	4.61
5676	NYSE	GGB	Fri, Nov 12, 2021	4.55	4.72	4.54	4.63
5675	NYSE	GGB	Thu, Nov 11, 2021	4.53	4.66	4.52	4.61
5674	NYSE	GGB	Wed, Nov 10, 2021	4.31	4.37	4.23	4.28
5673	NYSE	GGB	Tue, Nov 9, 2021	4.34	4.40	4.26	4.35
5672	NYSE	GGB	Mon, Nov 8, 2021	4.20	4.33	4.19	4.26
5671	NYSE	GGB	Fri, Nov 5, 2021	4.51	4.53	4.40	4.14
5670	NYSE	GGB	Thu, Nov 4, 2021	4.58	4.62	4.46	4.50
5669	NYSE	GGB	Wed, Nov 3, 2021	4.56	4.66	4.51	4.57
5668	NYSE	GGB	Tue, Nov 2, 2021	4.58	4.60	4.51	4.55
5667	NYSE	GGB	Mon, Nov 1, 2021	4.65	4.70	4.58	4.67
5666	NYSE	GGB	Fri, Oct 29, 2021	4.75	4.83	4.70	4.73
5665	NYSE	GGB	Thu, Oct 28, 2021	4.86	4.91	4.79	4.81
5664	NYSE	GGB	Wed, Oct 27, 2021	5.07	5.08	4.84	4.88
5663	NYSE	GGB	Tue, Oct 26, 2021	5.00	5.01	4.89	5.00
5662	NYSE	GGB	Mon, Oct 25, 2021	4.76	5.04	4.75	5.00
5661	NYSE	GGB	Fri, Oct 22, 2021	4.66	4.73	4.52	4.68
5660	NYSE	GGB	Thu, Oct 21, 2021	4.76	4.77	4.50	4.66
5659	NYSE	GGB	Wed, Oct 20, 2021	4.86	4.98	4.84	4.89
5658	NYSE	GGB	Tue, Oct 19, 2021	5.09	5.09	4.88	4.93
5657	NYSE	GGB	Mon, Oct 18, 2021	4.97	5.10	4.91	5.09
5656	NYSE	GGB	Fri, Oct 15, 2021	5.06	5.17	5.05	5.12
5655	NYSE	GGB	Thu, Oct 14, 2021	5.01	5.12	4.97	5.07
5654	NYSE	GGB	Wed, Oct 13, 2021	4.81	5.03	4.81	4.98
5653	NYSE	GGB	Tue, Oct 12, 2021	4.90	4.96	4.85	4.86
5652	NYSE	GGB	Mon, Oct 11, 2021	5.00	5.04	4.86	4.87
5651	NYSE	GGB	Fri, Oct 8, 2021	4.98	5.02	4.89	4.90
5650	NYSE	GGB	Thu, Oct 7, 2021	4.75	4.94	4.74	4.85
5649	NYSE	GGB	Wed, Oct 6, 2021	4.81	4.88	4.67	4.78
5648	NYSE	GGB	Tue, Oct 5, 2021	5.00	5.03	4.89	4.89
5647	NYSE	GGB	Mon, Oct 4, 2021	5.02	5.13	4.95	4.96
5646	NYSE	GGB	Fri, Oct 1, 2021	5.02	5.16	4.97	5.12
5645	NYSE	GGB	Thu, Sep 30, 2021	4.92	5.12	4.90	4.92
5644	NYSE	GGB	Wed, Sep 29, 2021	4.82	4.82	4.68	4.76
5643	NYSE	GGB	Tue, Sep 28, 2021	4.89	4.90	4.72	4.68
5642	NYSE	GGB	Mon, Sep 27, 2021	4.92	5.03	4.86	4.96
5641	NYSE	GGB	Fri, Sep 24, 2021	4.89	5.00	4.87	4.94
5640	NYSE	GGB	Thu, Sep 23, 2021	4.71	5.10	4.70	5.04
5639	NYSE	GGB	Wed, Sep 22, 2021	4.81	4.91	4.74	4.75
5638	NYSE	GGB	Tue, Sep 21, 2021	4.52	4.54	4.38	4.52
5637	NYSE	GGB	Mon, Sep 20, 2021	4.48	4.53	4.34	4.52
5636	NYSE	GGB	Fri, Sep 17, 2021	4.81	4.84	4.62	4.63
5635	NYSE	GGB	Thu, Sep 16, 2021	5.09	5.11	4.92	4.95
5634	NYSE	GGB	Wed, Sep 15, 2021	5.17	5.23	5.13	5.17
5633	NYSE	GGB	Tue, Sep 14, 2021	5.28	5.28	5.16	5.22
5632	NYSE	GGB	Mon, Sep 13, 2021	5.33	5.34	5.19	5.24
5631	NYSE	GGB	Fri, Sep 10, 2021	5.29	5.36	5.13	5.13
5630	NYSE	GGB	Thu, Sep 9, 2021	5.15	5.28	5.06	5.21
5629	NYSE	GGB	Wed, Sep 8, 2021	5.33	5.34	5.01	5.02
5628	NYSE	GGB	Tue, Sep 7, 2021	5.30	5.40	5.25	5.33
5627	NYSE	GGB	Fri, Sep 3, 2021	5.33	5.36	5.21	5.21
5626	NYSE	GGB	Thu, Sep 2, 2021	5.38	5.44	5.22	5.25
5625	NYSE	GGB	Wed, Sep 1, 2021	5.27	5.47	5.26	5.40
5624	NYSE	GGB	Tue, Aug 31, 2021	5.49	5.49	5.39	5.42
5623	NYSE	GGB	Mon, Aug 30, 2021	5.52	5.55	5.43	5.47
5622	NYSE	GGB	Fri, Aug 27, 2021	5.45	5.56	5.41	5.55
5621	NYSE	GGB	Thu, Aug 26, 2021	5.42	5.47	5.33	5.37
5620	NYSE	GGB	Wed, Aug 25, 2021	5.48	5.54	5.42	5.53
5619	NYSE	GGB	Tue, Aug 24, 2021	5.38	5.50	5.34	5.45
5618	NYSE	GGB	Mon, Aug 23, 2021	5.15	5.22	5.11	5.15
5617	NYSE	GGB	Fri, Aug 20, 2021	5.06	5.15	5.00	5.09
5616	NYSE	GGB	Thu, Aug 19, 2021	5.13	5.17	5.05	5.10
5615	NYSE	GGB	Wed, Aug 18, 2021	5.37	5.46	5.32	5.33
5614	NYSE	GGB	Tue, Aug 17, 2021	5.58	5.61	5.40	5.46
5613	NYSE	GGB	Mon, Aug 16, 2021	5.83	5.83	5.67	5.61
5612	NYSE	GGB	Fri, Aug 13, 2021	5.99	6.00	5.88	5.95
5611	NYSE	GGB	Thu, Aug 12, 2021	6.08	6.13	5.99	6.00
5610	NYSE	GGB	Wed, Aug 11, 2021	6.12	6.14	5.96	6.12
5609	NYSE	GGB	Tue, Aug 10, 2021	5.91	6.11	5.88	6.07
5608	NYSE	GGB	Mon, Aug 9, 2021	5.83	5.92	5.76	5.89
5607	NYSE	GGB	Fri, Aug 6, 2021	5.96	5.97	5.83	5.93
5606	NYSE	GGB	Thu, Aug 5, 2021	6.01	6.04	5.79	5.88
5605	NYSE	GGB	Wed, Aug 4, 2021	6.07	6.14	5.87	6.02
5604	NYSE	GGB	Tue, Aug 3, 2021	5.87	6.04	5.74	5.99
5603	NYSE	GGB	Mon, Aug 2, 2021	6.02	6.06	5.89	5.92
5602	NYSE	GGB	Fri, Jul 30, 2021	6.05	6.14	5.89	5.93
5601	NYSE	GGB	Thu, Jul 29, 2021	6.05	6.14	6.02	6.13
5600	NYSE	GGB	Wed, Jul 28, 2021	5.94	5.99	5.84	5.95
5599	NYSE	GGB	Tue, Jul 27, 2021	6.01	6.02	5.80	5.90
5598	NYSE	GGB	Mon, Jul 26, 2021	5.91	6.10	5.90	6.08
5597	NYSE	GGB	Fri, Jul 23, 2021	5.88	5.94	5.83	5.84
5596	NYSE	GGB	Thu, Jul 22, 2021	5.79	5.86	5.70	5.82
5595	NYSE	GGB	Wed, Jul 21, 2021	5.62	5.84	5.60	5.82
5594	NYSE	GGB	Tue, Jul 20, 2021	5.51	5.65	5.43	5.60
5593	NYSE	GGB	Mon, Jul 19, 2021	5.48	5.58	5.41	5.57
5592	NYSE	GGB	Fri, Jul 16, 2021	5.82	5.85	5.66	5.72
5591	NYSE	GGB	Thu, Jul 15, 2021	5.88	5.98	5.73	5.81
5590	NYSE	GGB	Wed, Jul 14, 2021	5.99	6.10	5.81	5.86
5589	NYSE	GGB	Tue, Jul 13, 2021	5.90	5.91	5.80	5.83
5588	NYSE	GGB	Mon, Jul 12, 2021	5.64	5.86	5.61	5.83
5587	NYSE	GGB	Fri, Jul 9, 2021	5.61	5.75	5.56	5.71
5586	NYSE	GGB	Thu, Jul 8, 2021	5.53	5.57	5.40	5.50
5585	NYSE	GGB	Wed, Jul 7, 2021	5.71	5.80	5.63	5.71
5584	NYSE	GGB	Tue, Jul 6, 2021	5.67	5.75	5.59	5.64
5583	NYSE	GGB	Fri, Jul 2, 2021	5.78	5.89	5.72	5.82
5582	NYSE	GGB	Thu, Jul 1, 2021	5.96	5.97	5.66	5.69
5581	NYSE	GGB	Wed, Jun 30, 2021	6.02	6.02	5.85	5.90
5580	NYSE	GGB	Tue, Jun 29, 2021	6.22	6.23	5.99	6.08
5579	NYSE	GGB	Mon, Jun 28, 2021	6.23	6.24	6.05	6.16
5578	NYSE	GGB	Fri, Jun 25, 2021	6.29	6.34	6.17	6.17
5577	NYSE	GGB	Thu, Jun 24, 2021	6.08	6.32	6.02	6.22
5576	NYSE	GGB	Wed, Jun 23, 2021	5.99	6.06	5.94	5.97
5575	NYSE	GGB	Tue, Jun 22, 2021	5.90	6.01	5.85	5.96
5574	NYSE	GGB	Mon, Jun 21, 2021	5.71	5.99	5.68	5.93
5573	NYSE	GGB	Fri, Jun 18, 2021	5.81	5.86	5.69	5.75
5572	NYSE	GGB	Thu, Jun 17, 2021	5.93	5.93	5.68	5.71
5571	NYSE	GGB	Wed, Jun 16, 2021	6.24	6.25	5.91	5.96
5570	NYSE	GGB	Tue, Jun 15, 2021	6.30	6.33	6.16	6.31
5569	NYSE	GGB	Mon, Jun 14, 2021	6.44	6.45	6.30	6.33
5568	NYSE	GGB	Fri, Jun 11, 2021	6.43	6.45	6.32	6.43
5567	NYSE	GGB	Thu, Jun 10, 2021	6.35	6.38	6.26	6.34
5566	NYSE	GGB	Wed, Jun 9, 2021	6.22	6.40	6.20	6.30
5565	NYSE	GGB	Tue, Jun 8, 2021	6.34	6.39	6.22	6.23
5564	NYSE	GGB	Mon, Jun 7, 2021	6.34	6.38	6.26	6.31
5563	NYSE	GGB	Fri, Jun 4, 2021	6.58	6.59	6.41	6.46
5562	NYSE	GGB	Thu, Jun 3, 2021	6.50	6.51	6.37	6.45
5561	NYSE	GGB	Wed, Jun 2, 2021	6.54	6.69	6.52	6.59
5560	NYSE	GGB	Tue, Jun 1, 2021	6.49	6.64	6.44	6.62
5559	NYSE	GGB	Fri, May 28, 2021	6.26	6.35	6.16	6.25
5558	NYSE	GGB	Thu, May 27, 2021	6.24	6.41	6.20	6.35
5557	NYSE	GGB	Wed, May 26, 2021	5.97	6.16	5.95	6.11
5556	NYSE	GGB	Tue, May 25, 2021	6.28	6.29	6.02	6.05
5555	NYSE	GGB	Mon, May 24, 2021	6.22	6.26	6.14	6.16
5554	NYSE	GGB	Fri, May 21, 2021	6.51	6.58	6.29	6.33
5553	NYSE	GGB	Thu, May 20, 2021	6.71	6.73	6.51	6.54
5552	NYSE	GGB	Wed, May 19, 2021	6.62	6.80	6.46	6.70
5551	NYSE	GGB	Tue, May 18, 2021	6.75	6.88	6.69	6.81
5550	NYSE	GGB	Mon, May 17, 2021	6.52	6.74	6.51	6.69
5549	NYSE	GGB	Fri, May 14, 2021	6.66	6.70	6.44	6.51
5548	NYSE	GGB	Thu, May 13, 2021	6.81	7.03	6.68	6.72
5547	NYSE	GGB	Wed, May 12, 2021	7.12	7.19	6.87	6.92
5546	NYSE	GGB	Tue, May 11, 2021	6.84	7.27	6.80	7.26
5545	NYSE	GGB	Mon, May 10, 2021	7.11	7.14	6.92	6.94
5544	NYSE	GGB	Fri, May 7, 2021	6.85	6.97	6.77	6.92
5543	NYSE	GGB	Thu, May 6, 2021	6.55	6.86	6.54	6.85
5542	NYSE	GGB	Wed, May 5, 2021	6.40	6.54	6.10	6.47
5541	NYSE	GGB	Tue, May 4, 2021	5.99	6.11	5.95	6.02
5540	NYSE	GGB	Mon, May 3, 2021	6.10	6.14	5.96	6.02
5539	NYSE	GGB	Fri, Apr 30, 2021	6.29	6.39	6.12	6.14
5538	NYSE	GGB	Thu, Apr 29, 2021	6.53	6.53	6.29	6.45
5537	NYSE	GGB	Wed, Apr 28, 2021	6.33	6.51	6.32	6.47
5536	NYSE	GGB	Tue, Apr 27, 2021	6.27	6.37	6.24	6.31
5535	NYSE	GGB	Mon, Apr 26, 2021	6.15	6.31	6.10	6.30
5534	NYSE	GGB	Fri, Apr 23, 2021	6.14	6.21	5.94	6.11
5533	NYSE	GGB	Thu, Apr 22, 2021	5.97	6.13	5.85	6.10
5532	NYSE	GGB	Wed, Apr 21, 2021	5.77	5.93	5.68	5.93
5531	NYSE	GGB	Tue, Apr 20, 2021	5.87	5.87	5.72	5.78
5530	NYSE	GGB	Mon, Apr 19, 2021	5.76	5.94	5.72	5.86
5529	NYSE	GGB	Fri, Apr 16, 2021	5.74	5.85	5.61	5.82
5528	NYSE	GGB	Thu, Apr 15, 2021	5.80	5.83	5.68	5.76
5527	NYSE	GGB	Wed, Apr 14, 2021	5.58	5.75	5.58	5.67
5526	NYSE	GGB	Tue, Apr 13, 2021	5.38	5.65	5.37	5.58
5525	NYSE	GGB	Mon, Apr 12, 2021	5.54	5.55	5.35	5.41
5524	NYSE	GGB	Fri, Apr 9, 2021	5.41	5.50	5.37	5.48
5523	NYSE	GGB	Thu, Apr 8, 2021	5.51	5.56	5.41	5.48
5522	NYSE	GGB	Wed, Apr 7, 2021	5.40	5.53	5.33	5.42
5521	NYSE	GGB	Tue, Apr 6, 2021	5.19	5.37	5.19	5.33
5520	NYSE	GGB	Mon, Apr 5, 2021	5.25	5.31	5.11	5.15
5519	NYSE	GGB	Thu, Apr 1, 2021	5.36	5.39	5.07	5.11
5518	NYSE	GGB	Wed, Mar 31, 2021	5.17	5.35	5.17	5.34
5517	NYSE	GGB	Tue, Mar 30, 2021	5.02	5.14	4.94	5.10
5516	NYSE	GGB	Mon, Mar 29, 2021	4.94	5.08	4.92	5.00
5515	NYSE	GGB	Fri, Mar 26, 2021	4.91	5.08	4.81	4.98
5514	NYSE	GGB	Thu, Mar 25, 2021	4.72	4.85	4.63	4.78
5513	NYSE	GGB	Wed, Mar 24, 2021	4.82	4.92	4.70	4.72
5512	NYSE	GGB	Tue, Mar 23, 2021	4.99	5.03	4.73	4.79
5511	NYSE	GGB	Mon, Mar 22, 2021	4.96	5.05	4.87	5.00
5510	NYSE	GGB	Fri, Mar 19, 2021	5.16	5.24	5.03	5.17
5509	NYSE	GGB	Thu, Mar 18, 2021	5.22	5.30	5.05	5.07
5508	NYSE	GGB	Wed, Mar 17, 2021	5.04	5.25	5.04	5.18
5507	NYSE	GGB	Tue, Mar 16, 2021	5.12	5.18	5.02	5.11
5506	NYSE	GGB	Mon, Mar 15, 2021	4.91	5.03	4.82	5.03
5505	NYSE	GGB	Fri, Mar 12, 2021	5.00	5.05	4.87	4.91
5504	NYSE	GGB	Thu, Mar 11, 2021	4.96	5.04	4.88	5.01
5503	NYSE	GGB	Wed, Mar 10, 2021	4.66	4.75	4.58	4.72
5502	NYSE	GGB	Tue, Mar 9, 2021	4.59	4.84	4.49	4.69
5501	NYSE	GGB	Mon, Mar 8, 2021	4.87	4.96	4.60	4.62
5500	NYSE	GGB	Fri, Mar 5, 2021	4.75	4.90	4.69	4.89
5499	NYSE	GGB	Thu, Mar 4, 2021	4.88	4.98	4.67	4.72
5498	NYSE	GGB	Wed, Mar 3, 2021	4.74	4.83	4.57	4.77
5497	NYSE	GGB	Tue, Mar 2, 2021	4.61	4.80	4.57	4.76
5496	NYSE	GGB	Mon, Mar 1, 2021	4.74	4.87	4.64	4.73
5495	NYSE	GGB	Fri, Feb 26, 2021	4.77	4.77	4.56	4.58
5494	NYSE	GGB	Thu, Feb 25, 2021	5.02	5.05	4.65	4.69
5493	NYSE	GGB	Wed, Feb 24, 2021	4.88	5.04	4.86	5.01
5492	NYSE	GGB	Tue, Feb 23, 2021	4.55	4.75	4.45	4.73
5491	NYSE	GGB	Mon, Feb 22, 2021	4.30	4.67	4.27	4.54
5490	NYSE	GGB	Fri, Feb 19, 2021	4.52	4.63	4.52	4.63
5489	NYSE	GGB	Thu, Feb 18, 2021	4.54	4.56	4.43	4.47
5488	NYSE	GGB	Wed, Feb 17, 2021	4.55	4.59	4.48	4.49
5487	NYSE	GGB	Tue, Feb 16, 2021	4.55	4.62	4.52	4.56
5486	NYSE	GGB	Fri, Feb 12, 2021	4.44	4.53	4.40	4.50
5485	NYSE	GGB	Thu, Feb 11, 2021	4.49	4.55	4.42	4.47
5484	NYSE	GGB	Wed, Feb 10, 2021	4.47	4.48	4.32	4.37
5483	NYSE	GGB	Tue, Feb 9, 2021	4.42	4.50	4.33	4.49
5482	NYSE	GGB	Mon, Feb 8, 2021	4.52	4.60	4.43	4.48
5481	NYSE	GGB	Fri, Feb 5, 2021	4.32	4.55	4.31	4.49
5480	NYSE	GGB	Thu, Feb 4, 2021	4.36	4.39	4.25	4.26
5479	NYSE	GGB	Wed, Feb 3, 2021	4.37	4.45	4.33	4.36
5478	NYSE	GGB	Tue, Feb 2, 2021	4.34	4.35	4.24	4.28
5477	NYSE	GGB	Mon, Feb 1, 2021	4.29	4.31	4.16	4.25
5476	NYSE	GGB	Fri, Jan 29, 2021	4.31	4.37	4.19	4.24
5475	NYSE	GGB	Thu, Jan 28, 2021	4.34	4.50	4.29	4.47
5474	NYSE	GGB	Wed, Jan 27, 2021	4.35	4.46	4.23	4.32
5473	NYSE	GGB	Tue, Jan 26, 2021	4.64	4.67	4.47	4.49
5472	NYSE	GGB	Mon, Jan 25, 2021	4.64	4.65	4.42	4.49
5471	NYSE	GGB	Fri, Jan 22, 2021	4.53	4.64	4.52	4.63
5470	NYSE	GGB	Thu, Jan 21, 2021	4.72	4.73	4.62	4.64
5469	NYSE	GGB	Wed, Jan 20, 2021	4.75	4.78	4.66	4.66
5468	NYSE	GGB	Tue, Jan 19, 2021	4.87	4.90	4.67	4.78
5467	NYSE	GGB	Fri, Jan 15, 2021	5.11	5.12	4.84	4.87
5466	NYSE	GGB	Thu, Jan 14, 2021	5.14	5.34	5.11	5.33
5465	NYSE	GGB	Wed, Jan 13, 2021	5.04	5.10	4.96	5.03
5464	NYSE	GGB	Tue, Jan 12, 2021	5.14	5.23	5.10	5.16
5463	NYSE	GGB	Mon, Jan 11, 2021	5.18	5.29	5.13	5.16
5462	NYSE	GGB	Fri, Jan 8, 2021	5.42	5.47	5.27	5.41
5461	NYSE	GGB	Thu, Jan 7, 2021	5.45	5.46	5.33	5.42
5460	NYSE	GGB	Wed, Jan 6, 2021	5.08	5.42	5.06	5.29
5459	NYSE	GGB	Tue, Jan 5, 2021	4.92	5.10	4.88	5.05
5458	NYSE	GGB	Mon, Jan 4, 2021	4.92	4.99	4.81	4.95
5457	NYSE	GGB	Thu, Dec 31, 2020	4.75	4.76	4.66	4.67
5456	NYSE	GGB	Wed, Dec 30, 2020	4.68	4.78	4.68	4.74
5455	NYSE	GGB	Tue, Dec 29, 2020	4.70	4.82	4.65	4.71
5454	NYSE	GGB	Mon, Dec 28, 2020	4.65	4.65	4.55	4.61
5453	NYSE	GGB	Thu, Dec 24, 2020	4.64	4.66	4.59	4.65
5452	NYSE	GGB	Wed, Dec 23, 2020	4.65	4.70	4.61	4.65
5451	NYSE	GGB	Tue, Dec 22, 2020	4.71	4.73	4.59	4.66
5450	NYSE	GGB	Mon, Dec 21, 2020	4.68	4.84	4.67	4.74
5449	NYSE	GGB	Fri, Dec 18, 2020	4.90	4.96	4.86	4.89
5448	NYSE	GGB	Thu, Dec 17, 2020	4.81	4.90	4.77	4.80
5447	NYSE	GGB	Wed, Dec 16, 2020	4.63	4.70	4.57	4.68
5446	NYSE	GGB	Tue, Dec 15, 2020	4.65	4.72	4.60	4.70
5445	NYSE	GGB	Mon, Dec 14, 2020	4.53	4.55	4.42	4.47
5444	NYSE	GGB	Fri, Dec 11, 2020	4.55	4.58	4.51	4.55
5443	NYSE	GGB	Thu, Dec 10, 2020	4.42	4.63	4.40	4.60
5442	NYSE	GGB	Wed, Dec 9, 2020	4.52	4.54	4.33	4.34
5441	NYSE	GGB	Tue, Dec 8, 2020	4.50	4.59	4.48	4.49
5440	NYSE	GGB	Mon, Dec 7, 2020	4.53	4.64	4.51	4.56
5439	NYSE	GGB	Fri, Dec 4, 2020	4.42	4.55	4.41	4.51
5438	NYSE	GGB	Thu, Dec 3, 2020	4.47	4.47	4.35	4.37
5437	NYSE	GGB	Wed, Dec 2, 2020	4.48	4.54	4.44	4.47
5436	NYSE	GGB	Tue, Dec 1, 2020	4.40	4.60	4.39	4.57
5435	NYSE	GGB	Mon, Nov 30, 2020	4.29	4.30	4.20	4.21
5434	NYSE	GGB	Fri, Nov 27, 2020	4.27	4.31	4.22	4.23
5433	NYSE	GGB	Wed, Nov 25, 2020	4.21	4.31	4.18	4.26
5432	NYSE	GGB	Tue, Nov 24, 2020	4.10	4.27	4.10	4.23
5431	NYSE	GGB	Mon, Nov 23, 2020	4.01	4.08	4.01	4.05
5430	NYSE	GGB	Fri, Nov 20, 2020	3.96	4.02	3.96	3.98
5429	NYSE	GGB	Thu, Nov 19, 2020	3.95	4.04	3.92	3.99
5428	NYSE	GGB	Wed, Nov 18, 2020	4.03	4.06	3.90	3.91
5427	NYSE	GGB	Tue, Nov 17, 2020	3.90	4.06	3.86	4.02
5426	NYSE	GGB	Mon, Nov 16, 2020	3.86	3.89	3.82	3.87
5425	NYSE	GGB	Fri, Nov 13, 2020	3.78	3.85	3.74	3.83
5424	NYSE	GGB	Thu, Nov 12, 2020	3.88	3.94	3.75	3.80
5423	NYSE	GGB	Wed, Nov 11, 2020	3.93	3.94	3.86	3.86
5422	NYSE	GGB	Tue, Nov 10, 2020	3.97	4.03	3.82	3.83
5421	NYSE	GGB	Mon, Nov 9, 2020	4.26	4.28	4.06	4.09
5420	NYSE	GGB	Fri, Nov 6, 2020	4.04	4.20	4.02	4.17
5419	NYSE	GGB	Thu, Nov 5, 2020	3.93	4.07	3.92	4.04
5418	NYSE	GGB	Wed, Nov 4, 2020	3.98	3.99	3.87	3.89
5417	NYSE	GGB	Tue, Nov 3, 2020	3.93	4.06	3.92	4.03
5416	NYSE	GGB	Mon, Nov 2, 2020	3.86	3.94	3.85	3.89
5415	NYSE	GGB	Fri, Oct 30, 2020	3.87	3.88	3.76	3.81
5414	NYSE	GGB	Thu, Oct 29, 2020	3.78	3.95	3.74	3.91
5413	NYSE	GGB	Wed, Oct 28, 2020	3.99	4.01	3.83	3.84
5412	NYSE	GGB	Tue, Oct 27, 2020	4.12	4.24	4.10	4.20
5411	NYSE	GGB	Mon, Oct 26, 2020	4.12	4.17	4.04	4.10
5410	NYSE	GGB	Fri, Oct 23, 2020	4.09	4.17	4.06	4.14
5409	NYSE	GGB	Thu, Oct 22, 2020	4.14	4.19	4.10	4.11
5408	NYSE	GGB	Wed, Oct 21, 2020	4.08	4.16	4.07	4.08
5407	NYSE	GGB	Tue, Oct 20, 2020	4.05	4.16	4.05	4.07
5406	NYSE	GGB	Mon, Oct 19, 2020	4.08	4.20	4.00	4.04
5405	NYSE	GGB	Fri, Oct 16, 2020	4.07	4.11	4.02	4.06
5404	NYSE	GGB	Thu, Oct 15, 2020	3.85	4.06	3.84	4.02
5403	NYSE	GGB	Wed, Oct 14, 2020	3.97	3.98	3.92	3.94
5402	NYSE	GGB	Tue, Oct 13, 2020	3.89	3.97	3.84	3.95
5401	NYSE	GGB	Mon, Oct 12, 2020	3.96	3.98	3.92	3.95
5400	NYSE	GGB	Fri, Oct 9, 2020	3.98	4.00	3.87	3.92
5399	NYSE	GGB	Thu, Oct 8, 2020	3.97	4.04	3.90	3.97
5398	NYSE	GGB	Wed, Oct 7, 2020	4.00	4.06	3.91	3.92
5397	NYSE	GGB	Tue, Oct 6, 2020	3.95	3.97	3.80	3.84
5396	NYSE	GGB	Mon, Oct 5, 2020	3.70	3.92	3.68	3.91
5395	NYSE	GGB	Fri, Oct 2, 2020	3.57	3.68	3.57	3.62
5394	NYSE	GGB	Thu, Oct 1, 2020	3.66	3.69	3.57	3.62
5393	NYSE	GGB	Wed, Sep 30, 2020	3.62	3.77	3.62	3.70
5392	NYSE	GGB	Tue, Sep 29, 2020	3.64	3.68	3.52	3.52
5391	NYSE	GGB	Mon, Sep 28, 2020	3.77	3.79	3.58	3.62
5390	NYSE	GGB	Fri, Sep 25, 2020	3.62	3.72	3.62	3.67
5389	NYSE	GGB	Thu, Sep 24, 2020	3.66	3.78	3.62	3.71
5388	NYSE	GGB	Wed, Sep 23, 2020	3.70	3.78	3.66	3.68
5387	NYSE	GGB	Tue, Sep 22, 2020	3.82	3.83	3.73	3.78
5386	NYSE	GGB	Mon, Sep 21, 2020	3.89	3.91	3.74	3.78
5385	NYSE	GGB	Fri, Sep 18, 2020	4.08	4.12	3.88	3.90
5384	NYSE	GGB	Thu, Sep 17, 2020	3.97	4.17	3.94	4.12
5383	NYSE	GGB	Wed, Sep 16, 2020	4.03	4.10	3.97	4.04
5382	NYSE	GGB	Tue, Sep 15, 2020	3.85	4.09	3.85	4.05
5381	NYSE	GGB	Mon, Sep 14, 2020	3.81	3.87	3.74	3.86
5380	NYSE	GGB	Fri, Sep 11, 2020	3.77	3.89	3.73	3.73
5379	NYSE	GGB	Thu, Sep 10, 2020	3.84	3.94	3.72	3.74
5378	NYSE	GGB	Wed, Sep 9, 2020	3.83	3.93	3.82	3.87
5377	NYSE	GGB	Tue, Sep 8, 2020	3.63	3.73	3.59	3.67
5376	NYSE	GGB	Fri, Sep 4, 2020	3.71	3.82	3.59	3.76
5375	NYSE	GGB	Thu, Sep 3, 2020	3.71	3.79	3.61	3.68
5374	NYSE	GGB	Wed, Sep 2, 2020	3.77	3.77	3.62	3.67
5373	NYSE	GGB	Tue, Sep 1, 2020	3.58	3.74	3.56	3.73
5372	NYSE	GGB	Mon, Aug 31, 2020	3.60	3.60	3.49	3.50
5371	NYSE	GGB	Fri, Aug 28, 2020	3.49	3.63	3.48	3.63
5370	NYSE	GGB	Thu, Aug 27, 2020	3.53	3.53	3.39	3.49
5369	NYSE	GGB	Wed, Aug 26, 2020	3.59	3.64	3.42	3.49
5368	NYSE	GGB	Tue, Aug 25, 2020	3.50	3.57	3.44	3.57
5367	NYSE	GGB	Mon, Aug 24, 2020	3.53	3.56	3.48	3.54
5366	NYSE	GGB	Fri, Aug 21, 2020	3.58	3.59	3.46	3.52
5365	NYSE	GGB	Thu, Aug 20, 2020	3.49	3.68	3.46	3.67
5364	NYSE	GGB	Wed, Aug 19, 2020	3.63	3.71	3.58	3.62
5363	NYSE	GGB	Tue, Aug 18, 2020	3.38	3.60	3.37	3.59
5362	NYSE	GGB	Mon, Aug 17, 2020	3.36	3.42	3.25	3.27
5361	NYSE	GGB	Fri, Aug 14, 2020	3.32	3.35	3.27	3.32
5360	NYSE	GGB	Thu, Aug 13, 2020	3.39	3.41	3.32	3.33
5359	NYSE	GGB	Wed, Aug 12, 2020	3.39	3.42	3.25	3.32
5358	NYSE	GGB	Tue, Aug 11, 2020	3.40	3.45	3.34	3.35
5357	NYSE	GGB	Mon, Aug 10, 2020	3.34	3.38	3.28	3.36
5356	NYSE	GGB	Fri, Aug 7, 2020	3.32	3.36	3.20	3.26
5355	NYSE	GGB	Thu, Aug 6, 2020	3.45	3.47	3.36	3.38
5354	NYSE	GGB	Wed, Aug 5, 2020	3.47	3.60	3.45	3.48
5353	NYSE	GGB	Tue, Aug 4, 2020	3.26	3.34	3.22	3.31
5352	NYSE	GGB	Mon, Aug 3, 2020	3.34	3.38	3.27	3.30
5351	NYSE	GGB	Fri, Jul 31, 2020	3.40	3.41	3.33	3.34
5350	NYSE	GGB	Thu, Jul 30, 2020	3.44	3.49	3.37	3.46
5349	NYSE	GGB	Wed, Jul 29, 2020	3.50	3.54	3.46	3.48
5348	NYSE	GGB	Tue, Jul 28, 2020	3.42	3.48	3.40	3.44
5347	NYSE	GGB	Mon, Jul 27, 2020	3.35	3.50	3.34	3.49
5346	NYSE	GGB	Fri, Jul 24, 2020	3.11	3.32	3.08	3.31
5345	NYSE	GGB	Thu, Jul 23, 2020	3.27	3.29	3.13	3.16
5344	NYSE	GGB	Wed, Jul 22, 2020	3.15	3.30	3.12	3.30
5343	NYSE	GGB	Tue, Jul 21, 2020	3.10	3.13	3.06	3.10
5342	NYSE	GGB	Mon, Jul 20, 2020	3.05	3.09	3.03	3.07
5341	NYSE	GGB	Fri, Jul 17, 2020	3.09	3.10	3.03	3.04
5340	NYSE	GGB	Thu, Jul 16, 2020	3.07	3.09	3.02	3.05
5339	NYSE	GGB	Wed, Jul 15, 2020	3.17	3.18	3.06	3.10
5338	NYSE	GGB	Tue, Jul 14, 2020	3.00	3.17	2.96	3.14
5337	NYSE	GGB	Mon, Jul 13, 2020	3.16	3.20	3.01	3.02
5336	NYSE	GGB	Fri, Jul 10, 2020	3.00	3.08	2.99	3.06
5335	NYSE	GGB	Thu, Jul 9, 2020	3.04	3.06	2.94	3.03
5334	NYSE	GGB	Wed, Jul 8, 2020	3.01	3.05	2.96	3.02
5333	NYSE	GGB	Tue, Jul 7, 2020	3.04	3.04	2.93	2.94
5332	NYSE	GGB	Mon, Jul 6, 2020	3.07	3.09	3.01	3.05
5331	NYSE	GGB	Thu, Jul 2, 2020	2.98	3.05	2.94	2.96
5330	NYSE	GGB	Wed, Jul 1, 2020	2.97	3.01	2.86	2.91
5329	NYSE	GGB	Tue, Jun 30, 2020	2.86	2.99	2.83	2.96
5328	NYSE	GGB	Mon, Jun 29, 2020	2.84	2.91	2.79	2.88
5327	NYSE	GGB	Fri, Jun 26, 2020	2.89	2.93	2.75	2.77
5326	NYSE	GGB	Thu, Jun 25, 2020	2.98	3.01	2.86	2.98
5325	NYSE	GGB	Wed, Jun 24, 2020	2.98	3.06	2.88	2.98
5324	NYSE	GGB	Tue, Jun 23, 2020	3.00	3.17	2.99	3.03
5323	NYSE	GGB	Mon, Jun 22, 2020	2.91	2.99	2.86	2.88
5322	NYSE	GGB	Fri, Jun 19, 2020	2.93	3.08	2.86	2.89
5321	NYSE	GGB	Thu, Jun 18, 2020	2.75	2.86	2.70	2.85
5320	NYSE	GGB	Wed, Jun 17, 2020	2.82	2.89	2.78	2.83
5319	NYSE	GGB	Tue, Jun 16, 2020	2.84	2.90	2.74	2.89
5318	NYSE	GGB	Mon, Jun 15, 2020	2.56	2.72	2.54	2.67
5317	NYSE	GGB	Fri, Jun 12, 2020	2.77	2.84	2.66	2.75
5316	NYSE	GGB	Thu, Jun 11, 2020	2.87	2.87	2.57	2.59
5315	NYSE	GGB	Wed, Jun 10, 2020	3.07	3.09	2.91	2.92
5314	NYSE	GGB	Tue, Jun 9, 2020	3.06	3.11	3.03	3.09
5313	NYSE	GGB	Mon, Jun 8, 2020	3.11	3.23	3.10	3.22
5312	NYSE	GGB	Fri, Jun 5, 2020	3.20	3.24	3.06	3.10
5311	NYSE	GGB	Thu, Jun 4, 2020	3.03	3.09	2.95	3.03
5310	NYSE	GGB	Wed, Jun 3, 2020	2.86	3.10	2.82	3.04
5309	NYSE	GGB	Tue, Jun 2, 2020	2.63	2.79	2.63	2.75
5308	NYSE	GGB	Mon, Jun 1, 2020	2.52	2.56	2.49	2.52
5307	NYSE	GGB	Fri, May 29, 2020	2.49	2.54	2.39	2.50
5306	NYSE	GGB	Thu, May 28, 2020	2.55	2.57	2.42	2.52
5305	NYSE	GGB	Wed, May 27, 2020	2.35	2.54	2.33	2.54
5304	NYSE	GGB	Tue, May 26, 2020	2.37	2.39	2.22	2.24
5303	NYSE	GGB	Fri, May 22, 2020	2.13	2.13	2.05	2.10
5302	NYSE	GGB	Thu, May 21, 2020	2.14	2.22	2.08	2.14
5301	NYSE	GGB	Wed, May 20, 2020	2.13	2.19	2.10	2.10
5300	NYSE	GGB	Tue, May 19, 2020	2.11	2.16	2.06	2.08
5299	NYSE	GGB	Mon, May 18, 2020	2.02	2.12	2.01	2.10
5298	NYSE	GGB	Fri, May 15, 2020	1.99	2.03	1.88	1.90
5297	NYSE	GGB	Thu, May 14, 2020	1.87	2.04	1.84	2.03
5296	NYSE	GGB	Wed, May 13, 2020	2.09	2.09	1.94	1.96
5295	NYSE	GGB	Tue, May 12, 2020	2.20	2.23	2.06	2.07
5294	NYSE	GGB	Mon, May 11, 2020	2.22	2.25	2.14	2.15
5293	NYSE	GGB	Fri, May 8, 2020	2.22	2.32	2.20	2.29
5292	NYSE	GGB	Thu, May 7, 2020	2.07	2.18	2.06	2.14
5291	NYSE	GGB	Wed, May 6, 2020	2.04	2.11	1.95	2.04
5290	NYSE	GGB	Tue, May 5, 2020	2.14	2.19	2.05	2.07
5289	NYSE	GGB	Mon, May 4, 2020	2.02	2.10	1.99	2.10
5288	NYSE	GGB	Fri, May 1, 2020	2.10	2.11	2.01	2.06
5287	NYSE	GGB	Thu, Apr 30, 2020	2.21	2.24	2.14	2.15
5286	NYSE	GGB	Wed, Apr 29, 2020	2.25	2.38	2.25	2.32
5285	NYSE	GGB	Tue, Apr 28, 2020	2.11	2.22	2.08	2.17
5284	NYSE	GGB	Mon, Apr 27, 2020	2.01	2.07	1.95	2.03
5283	NYSE	GGB	Fri, Apr 24, 2020	2.13	2.14	1.90	1.95
5282	NYSE	GGB	Thu, Apr 23, 2020	2.17	2.27	2.14	2.16
5281	NYSE	GGB	Wed, Apr 22, 2020	2.18	2.22	2.14	2.15
5280	NYSE	GGB	Tue, Apr 21, 2020	2.16	2.18	2.06	2.14
5279	NYSE	GGB	Mon, Apr 20, 2020	2.28	2.33	2.20	2.20
5278	NYSE	GGB	Fri, Apr 17, 2020	2.30	2.38	2.27	2.34
5277	NYSE	GGB	Thu, Apr 16, 2020	2.20	2.22	2.10	2.19
5276	NYSE	GGB	Wed, Apr 15, 2020	2.11	2.20	2.08	2.17
5275	NYSE	GGB	Tue, Apr 14, 2020	2.24	2.30	2.19	2.24
5274	NYSE	GGB	Mon, Apr 13, 2020	2.06	2.18	2.00	2.14
5273	NYSE	GGB	Thu, Apr 9, 2020	2.19	2.23	2.07	2.14
5272	NYSE	GGB	Wed, Apr 8, 2020	1.99	2.17	1.96	2.14
5271	NYSE	GGB	Tue, Apr 7, 2020	2.00	2.06	1.94	1.97
5270	NYSE	GGB	Mon, Apr 6, 2020	1.83	1.93	1.78	1.84
5269	NYSE	GGB	Fri, Apr 3, 2020	1.83	1.85	1.70	1.73
5268	NYSE	GGB	Thu, Apr 2, 2020	1.85	1.94	1.80	1.86
5267	NYSE	GGB	Wed, Apr 1, 2020	1.85	1.90	1.77	1.77
5266	NYSE	GGB	Tue, Mar 31, 2020	1.93	2.05	1.89	1.91
5265	NYSE	GGB	Mon, Mar 30, 2020	1.98	2.00	1.86	1.87
5264	NYSE	GGB	Fri, Mar 27, 2020	2.04	2.11	1.98	2.00
5263	NYSE	GGB	Thu, Mar 26, 2020	2.25	2.29	2.07	2.20
5262	NYSE	GGB	Wed, Mar 25, 2020	1.97	2.16	1.87	2.10
5261	NYSE	GGB	Tue, Mar 24, 2020	1.84	1.94	1.81	1.92
5260	NYSE	GGB	Mon, Mar 23, 2020	1.75	1.79	1.65	1.72
5259	NYSE	GGB	Fri, Mar 20, 2020	2.03	2.06	1.77	1.84
5258	NYSE	GGB	Thu, Mar 19, 2020	1.73	2.04	1.68	1.93
5257	NYSE	GGB	Wed, Mar 18, 2020	1.91	2.03	1.72	1.81
5256	NYSE	GGB	Tue, Mar 17, 2020	2.17	2.29	2.02	2.21
5255	NYSE	GGB	Mon, Mar 16, 2020	1.95	2.31	1.87	2.15
5254	NYSE	GGB	Fri, Mar 13, 2020	2.61	2.62	2.19	2.59
5253	NYSE	GGB	Thu, Mar 12, 2020	2.27	2.35	1.82	2.24
5252	NYSE	GGB	Wed, Mar 11, 2020	2.93	3.00	2.52	2.72
5251	NYSE	GGB	Tue, Mar 10, 2020	3.05	3.08	2.81	3.04
5250	NYSE	GGB	Mon, Mar 9, 2020	3.08	3.22	2.81	2.82
5249	NYSE	GGB	Fri, Mar 6, 2020	3.46	3.57	3.38	3.46
5248	NYSE	GGB	Thu, Mar 5, 2020	3.85	3.88	3.61	3.74
5247	NYSE	GGB	Wed, Mar 4, 2020	3.98	4.05	3.85	4.01
5246	NYSE	GGB	Tue, Mar 3, 2020	3.91	4.02	3.75	3.84
5245	NYSE	GGB	Mon, Mar 2, 2020	3.82	3.91	3.72	3.85
5244	NYSE	GGB	Fri, Feb 28, 2020	3.65	3.76	3.59	3.74
5243	NYSE	GGB	Thu, Feb 27, 2020	3.75	3.96	3.73	3.74
5242	NYSE	GGB	Wed, Feb 26, 2020	4.05	4.15	3.83	3.85
5241	NYSE	GGB	Tue, Feb 25, 2020	4.25	4.26	3.99	4.01
5240	NYSE	GGB	Mon, Feb 24, 2020	4.13	4.25	4.08	4.23
5239	NYSE	GGB	Fri, Feb 21, 2020	4.32	4.45	4.28	4.38
5238	NYSE	GGB	Thu, Feb 20, 2020	4.57	4.59	4.42	4.45
5237	NYSE	GGB	Wed, Feb 19, 2020	4.58	4.76	4.58	4.71
5236	NYSE	GGB	Tue, Feb 18, 2020	4.66	4.72	4.60	4.67
5235	NYSE	GGB	Fri, Feb 14, 2020	4.83	4.83	4.68	4.77
5234	NYSE	GGB	Thu, Feb 13, 2020	4.81	4.91	4.77	4.84
5233	NYSE	GGB	Wed, Feb 12, 2020	4.92	4.97	4.83	4.86
5232	NYSE	GGB	Tue, Feb 11, 2020	4.69	4.91	4.67	4.83
5231	NYSE	GGB	Mon, Feb 10, 2020	4.70	4.75	4.58	4.63
5230	NYSE	GGB	Fri, Feb 7, 2020	4.81	4.84	4.69	4.71
5229	NYSE	GGB	Thu, Feb 6, 2020	5.04	5.20	4.95	4.98
5228	NYSE	GGB	Wed, Feb 5, 2020	5.07	5.10	5.00	5.02
5227	NYSE	GGB	Tue, Feb 4, 2020	4.95	4.99	4.92	4.99
5226	NYSE	GGB	Mon, Feb 3, 2020	4.73	4.83	4.73	4.79
5225	NYSE	GGB	Fri, Jan 31, 2020	4.69	4.73	4.64	4.68
5224	NYSE	GGB	Thu, Jan 30, 2020	4.61	4.85	4.57	4.83
5223	NYSE	GGB	Wed, Jan 29, 2020	4.73	4.79	4.69	4.76
5222	NYSE	GGB	Tue, Jan 28, 2020	4.82	4.85	4.74	4.82
5221	NYSE	GGB	Mon, Jan 27, 2020	4.81	4.89	4.72	4.74
5220	NYSE	GGB	Fri, Jan 24, 2020	5.33	5.34	5.11	5.17
5219	NYSE	GGB	Thu, Jan 23, 2020	5.14	5.32	5.12	5.31
5218	NYSE	GGB	Wed, Jan 22, 2020	5.18	5.25	5.09	5.19
5217	NYSE	GGB	Tue, Jan 21, 2020	5.22	5.24	5.09	5.17
5216	NYSE	GGB	Fri, Jan 17, 2020	5.06	5.17	5.03	5.14
5215	NYSE	GGB	Thu, Jan 16, 2020	5.02	5.05	4.94	5.03
5214	NYSE	GGB	Wed, Jan 15, 2020	5.15	5.15	4.97	5.01
5213	NYSE	GGB	Tue, Jan 14, 2020	5.23	5.27	5.11	5.13
5212	NYSE	GGB	Mon, Jan 13, 2020	5.12	5.27	5.11	5.24
5211	NYSE	GGB	Fri, Jan 10, 2020	5.06	5.17	5.04	5.07
5210	NYSE	GGB	Thu, Jan 9, 2020	5.01	5.06	4.94	4.99
5209	NYSE	GGB	Wed, Jan 8, 2020	5.01	5.13	5.01	5.06
5208	NYSE	GGB	Tue, Jan 7, 2020	4.92	5.07	4.89	5.03
5207	NYSE	GGB	Mon, Jan 6, 2020	4.90	4.99	4.85	4.96
5206	NYSE	GGB	Fri, Jan 3, 2020	4.99	5.05	4.89	4.96
5205	NYSE	GGB	Thu, Jan 2, 2020	5.08	5.12	5.02	5.09
5204	NYSE	GGB	Tue, Dec 31, 2019	4.88	4.91	4.84	4.90
5203	NYSE	GGB	Mon, Dec 30, 2019	4.92	4.97	4.86	4.91
5202	NYSE	GGB	Fri, Dec 27, 2019	4.86	4.90	4.80	4.82
5201	NYSE	GGB	Thu, Dec 26, 2019	4.75	4.83	4.75	4.83
5200	NYSE	GGB	Tue, Dec 24, 2019	4.68	4.74	4.68	4.71
5199	NYSE	GGB	Mon, Dec 23, 2019	4.67	4.72	4.62	4.70
5198	NYSE	GGB	Fri, Dec 20, 2019	4.63	4.65	4.58	4.61
5197	NYSE	GGB	Thu, Dec 19, 2019	4.41	4.52	4.40	4.45
5196	NYSE	GGB	Wed, Dec 18, 2019	4.40	4.45	4.33	4.35
5195	NYSE	GGB	Tue, Dec 17, 2019	4.40	4.49	4.38	4.40
5194	NYSE	GGB	Mon, Dec 16, 2019	4.52	4.53	4.41	4.42
5193	NYSE	GGB	Fri, Dec 13, 2019	4.35	4.45	4.34	4.43
5192	NYSE	GGB	Thu, Dec 12, 2019	4.24	4.36	4.23	4.34
5191	NYSE	GGB	Wed, Dec 11, 2019	4.25	4.29	4.22	4.24
5190	NYSE	GGB	Tue, Dec 10, 2019	4.19	4.27	4.14	4.22
5189	NYSE	GGB	Mon, Dec 9, 2019	4.20	4.23	4.12	4.13
5188	NYSE	GGB	Fri, Dec 6, 2019	4.10	4.26	4.09	4.18
5187	NYSE	GGB	Thu, Dec 5, 2019	4.06	4.11	4.01	4.08
5186	NYSE	GGB	Wed, Dec 4, 2019	4.05	4.12	4.03	4.07
5185	NYSE	GGB	Tue, Dec 3, 2019	4.05	4.08	4.00	4.03
5184	NYSE	GGB	Mon, Dec 2, 2019	3.99	4.10	3.99	4.07
5183	NYSE	GGB	Fri, Nov 29, 2019	4.01	4.02	3.95	3.97
5182	NYSE	GGB	Wed, Nov 27, 2019	3.97	4.09	3.97	4.06
5181	NYSE	GGB	Tue, Nov 26, 2019	3.94	4.04	3.92	3.99
5180	NYSE	GGB	Mon, Nov 25, 2019	3.97	4.08	3.93	3.93
5179	NYSE	GGB	Fri, Nov 22, 2019	3.88	3.99	3.88	3.95
5178	NYSE	GGB	Thu, Nov 21, 2019	3.65	3.90	3.65	3.89
5177	NYSE	GGB	Wed, Nov 20, 2019	3.54	3.63	3.54	3.60
5176	NYSE	GGB	Tue, Nov 19, 2019	3.59	3.61	3.52	3.61
5175	NYSE	GGB	Mon, Nov 18, 2019	3.64	3.64	3.53	3.57
5174	NYSE	GGB	Fri, Nov 15, 2019	3.69	3.72	3.64	3.68
5173	NYSE	GGB	Thu, Nov 14, 2019	3.60	3.66	3.54	3.63
5172	NYSE	GGB	Wed, Nov 13, 2019	3.59	3.65	3.57	3.62
5171	NYSE	GGB	Tue, Nov 12, 2019	3.60	3.66	3.56	3.64
5170	NYSE	GGB	Mon, Nov 11, 2019	3.58	3.67	3.57	3.62
5169	NYSE	GGB	Fri, Nov 8, 2019	3.64	3.72	3.57	3.61
5168	NYSE	GGB	Thu, Nov 7, 2019	3.65	3.74	3.63	3.69
5167	NYSE	GGB	Wed, Nov 6, 2019	3.58	3.64	3.53	3.55
5166	NYSE	GGB	Tue, Nov 5, 2019	3.60	3.69	3.60	3.66
5165	NYSE	GGB	Mon, Nov 4, 2019	3.56	3.62	3.55	3.55
5164	NYSE	GGB	Fri, Nov 1, 2019	3.35	3.47	3.35	3.45
5163	NYSE	GGB	Thu, Oct 31, 2019	3.34	3.38	3.26	3.29
5162	NYSE	GGB	Wed, Oct 30, 2019	3.20	3.33	3.16	3.29
5161	NYSE	GGB	Tue, Oct 29, 2019	3.23	3.29	3.20	3.21
5160	NYSE	GGB	Mon, Oct 28, 2019	3.30	3.34	3.24	3.24
5159	NYSE	GGB	Fri, Oct 25, 2019	3.22	3.30	3.22	3.26
5158	NYSE	GGB	Thu, Oct 24, 2019	3.27	3.28	3.15	3.20
5157	NYSE	GGB	Wed, Oct 23, 2019	3.23	3.28	3.22	3.26
5156	NYSE	GGB	Tue, Oct 22, 2019	3.15	3.26	3.14	3.20
5155	NYSE	GGB	Mon, Oct 21, 2019	3.13	3.18	3.13	3.18
5154	NYSE	GGB	Fri, Oct 18, 2019	3.19	3.22	3.13	3.13
5153	NYSE	GGB	Thu, Oct 17, 2019	3.17	3.22	3.15	3.15
5152	NYSE	GGB	Wed, Oct 16, 2019	3.14	3.22	3.14	3.16
5151	NYSE	GGB	Tue, Oct 15, 2019	3.18	3.25	3.16	3.19
5150	NYSE	GGB	Mon, Oct 14, 2019	3.13	3.19	3.12	3.14
5149	NYSE	GGB	Fri, Oct 11, 2019	3.16	3.24	3.16	3.21
5148	NYSE	GGB	Thu, Oct 10, 2019	3.04	3.14	3.03	3.09
5147	NYSE	GGB	Wed, Oct 9, 2019	3.04	3.06	2.96	3.02
5146	NYSE	GGB	Tue, Oct 8, 2019	3.04	3.07	2.97	3.02
5145	NYSE	GGB	Mon, Oct 7, 2019	3.15	3.17	3.05	3.08
5144	NYSE	GGB	Fri, Oct 4, 2019	3.13	3.20	3.13	3.18
5143	NYSE	GGB	Thu, Oct 3, 2019	3.01	3.10	2.97	3.10
5142	NYSE	GGB	Wed, Oct 2, 2019	3.01	3.03	2.97	3.00
5141	NYSE	GGB	Tue, Oct 1, 2019	3.12	3.17	3.07	3.09
5140	NYSE	GGB	Mon, Sep 30, 2019	3.06	3.16	3.05	3.15
5139	NYSE	GGB	Fri, Sep 27, 2019	3.12	3.15	3.06	3.09
5138	NYSE	GGB	Thu, Sep 26, 2019	3.14	3.14	3.08	3.08
5137	NYSE	GGB	Wed, Sep 25, 2019	3.02	3.13	2.99	3.09
5136	NYSE	GGB	Tue, Sep 24, 2019	3.11	3.11	3.01	3.05
5135	NYSE	GGB	Mon, Sep 23, 2019	3.09	3.15	3.08	3.12
5134	NYSE	GGB	Fri, Sep 20, 2019	3.15	3.19	3.08	3.10
5133	NYSE	GGB	Thu, Sep 19, 2019	3.20	3.22	3.15	3.18
5132	NYSE	GGB	Wed, Sep 18, 2019	3.27	3.28	3.16	3.22
5131	NYSE	GGB	Tue, Sep 17, 2019	3.18	3.29	3.17	3.29
5130	NYSE	GGB	Mon, Sep 16, 2019	3.22	3.28	3.18	3.26
5129	NYSE	GGB	Fri, Sep 13, 2019	3.33	3.35	3.24	3.27
5128	NYSE	GGB	Thu, Sep 12, 2019	3.28	3.35	3.26	3.31
5127	NYSE	GGB	Wed, Sep 11, 2019	3.23	3.25	3.16	3.21
5126	NYSE	GGB	Tue, Sep 10, 2019	3.20	3.29	3.18	3.25
5125	NYSE	GGB	Mon, Sep 9, 2019	3.04	3.18	3.03	3.16
5124	NYSE	GGB	Fri, Sep 6, 2019	3.05	3.08	3.01	3.01
5123	NYSE	GGB	Thu, Sep 5, 2019	3.09	3.14	3.04	3.06
5122	NYSE	GGB	Wed, Sep 4, 2019	3.05	3.07	2.99	3.04
5121	NYSE	GGB	Tue, Sep 3, 2019	3.00	3.00	2.93	2.97
5120	NYSE	GGB	Fri, Aug 30, 2019	3.01	3.09	2.99	3.05
5119	NYSE	GGB	Thu, Aug 29, 2019	2.86	3.00	2.85	2.97
5118	NYSE	GGB	Wed, Aug 28, 2019	2.77	2.85	2.75	2.84
5117	NYSE	GGB	Tue, Aug 27, 2019	2.86	2.89	2.73	2.79
5116	NYSE	GGB	Mon, Aug 26, 2019	2.91	2.93	2.81	2.85
5115	NYSE	GGB	Fri, Aug 23, 2019	3.04	3.12	2.90	2.92
5114	NYSE	GGB	Thu, Aug 22, 2019	3.07	3.08	2.99	3.04
5113	NYSE	GGB	Wed, Aug 21, 2019	2.99	3.09	2.97	3.07
5112	NYSE	GGB	Tue, Aug 20, 2019	2.94	3.06	2.91	2.99
5111	NYSE	GGB	Mon, Aug 19, 2019	3.13	3.14	2.92	2.97
5110	NYSE	GGB	Fri, Aug 16, 2019	3.06	3.12	3.03	3.11
5109	NYSE	GGB	Thu, Aug 15, 2019	3.10	3.10	2.92	3.05
5108	NYSE	GGB	Wed, Aug 14, 2019	3.18	3.20	3.08	3.11
5107	NYSE	GGB	Tue, Aug 13, 2019	3.17	3.33	3.14	3.30
5106	NYSE	GGB	Mon, Aug 12, 2019	3.23	3.23	3.17	3.18
5105	NYSE	GGB	Fri, Aug 9, 2019	3.34	3.39	3.28	3.33
5104	NYSE	GGB	Thu, Aug 8, 2019	3.30	3.38	3.28	3.37
5103	NYSE	GGB	Wed, Aug 7, 2019	3.19	3.23	3.12	3.23
5102	NYSE	GGB	Tue, Aug 6, 2019	3.32	3.32	3.20	3.28
5101	NYSE	GGB	Mon, Aug 5, 2019	3.32	3.33	3.24	3.28
5100	NYSE	GGB	Fri, Aug 2, 2019	3.46	3.48	3.39	3.44
5099	NYSE	GGB	Thu, Aug 1, 2019	3.59	3.61	3.43	3.45
5098	NYSE	GGB	Wed, Jul 31, 2019	3.70	3.71	3.52	3.56
5097	NYSE	GGB	Tue, Jul 30, 2019	3.61	3.69	3.58	3.66
5096	NYSE	GGB	Mon, Jul 29, 2019	3.61	3.65	3.58	3.64
5095	NYSE	GGB	Fri, Jul 26, 2019	3.60	3.63	3.55	3.60
5094	NYSE	GGB	Thu, Jul 25, 2019	3.64	3.64	3.55	3.59
5093	NYSE	GGB	Wed, Jul 24, 2019	3.69	3.73	3.64	3.65
5092	NYSE	GGB	Tue, Jul 23, 2019	3.74	3.75	3.67	3.71
5091	NYSE	GGB	Mon, Jul 22, 2019	3.79	3.81	3.70	3.73
5090	NYSE	GGB	Fri, Jul 19, 2019	3.83	3.87	3.76	3.79
5089	NYSE	GGB	Thu, Jul 18, 2019	3.84	3.88	3.80	3.83
5088	NYSE	GGB	Wed, Jul 17, 2019	3.88	3.90	3.84	3.84
5087	NYSE	GGB	Tue, Jul 16, 2019	3.92	4.01	3.87	3.87
5086	NYSE	GGB	Mon, Jul 15, 2019	3.92	3.97	3.89	3.94
5085	NYSE	GGB	Fri, Jul 12, 2019	3.95	3.96	3.89	3.89
5084	NYSE	GGB	Thu, Jul 11, 2019	4.01	4.04	3.89	3.94
5083	NYSE	GGB	Wed, Jul 10, 2019	4.06	4.08	4.01	4.05
5082	NYSE	GGB	Tue, Jul 9, 2019	3.86	3.99	3.85	3.98
5081	NYSE	GGB	Mon, Jul 8, 2019	3.99	4.02	3.95	3.95
5080	NYSE	GGB	Fri, Jul 5, 2019	3.94	3.99	3.85	3.98
5079	NYSE	GGB	Wed, Jul 3, 2019	3.73	3.80	3.71	3.76
5078	NYSE	GGB	Tue, Jul 2, 2019	3.84	3.84	3.73	3.77
5077	NYSE	GGB	Mon, Jul 1, 2019	3.98	4.00	3.86	3.88
5076	NYSE	GGB	Fri, Jun 28, 2019	3.90	3.93	3.86	3.89
5075	NYSE	GGB	Thu, Jun 27, 2019	3.86	3.89	3.78	3.85
5074	NYSE	GGB	Wed, Jun 26, 2019	3.84	3.89	3.81	3.86
5073	NYSE	GGB	Tue, Jun 25, 2019	3.89	3.91	3.77	3.81
5072	NYSE	GGB	Mon, Jun 24, 2019	3.91	3.94	3.90	3.90
5071	NYSE	GGB	Fri, Jun 21, 2019	3.89	3.95	3.88	3.91
5070	NYSE	GGB	Thu, Jun 20, 2019	3.90	3.94	3.83	3.93
5069	NYSE	GGB	Wed, Jun 19, 2019	3.79	3.85	3.73	3.84
5068	NYSE	GGB	Tue, Jun 18, 2019	3.68	3.78	3.67	3.75
5067	NYSE	GGB	Mon, Jun 17, 2019	3.62	3.67	3.58	3.61
5066	NYSE	GGB	Fri, Jun 14, 2019	3.68	3.71	3.58	3.63
5065	NYSE	GGB	Thu, Jun 13, 2019	3.74	3.79	3.73	3.75
5064	NYSE	GGB	Wed, Jun 12, 2019	3.74	3.78	3.67	3.70
5063	NYSE	GGB	Tue, Jun 11, 2019	3.69	3.80	3.68	3.72
5062	NYSE	GGB	Mon, Jun 10, 2019	3.54	3.61	3.54	3.59
5061	NYSE	GGB	Fri, Jun 7, 2019	3.51	3.56	3.48	3.54
5060	NYSE	GGB	Thu, Jun 6, 2019	3.49	3.52	3.44	3.50
5059	NYSE	GGB	Wed, Jun 5, 2019	3.56	3.57	3.45	3.48
5058	NYSE	GGB	Tue, Jun 4, 2019	3.54	3.59	3.51	3.55
5057	NYSE	GGB	Mon, Jun 3, 2019	3.48	3.54	3.47	3.53
5056	NYSE	GGB	Fri, May 31, 2019	3.46	3.52	3.42	3.48
5055	NYSE	GGB	Thu, May 30, 2019	3.47	3.54	3.46	3.47
5054	NYSE	GGB	Wed, May 29, 2019	3.44	3.53	3.41	3.50
5053	NYSE	GGB	Tue, May 28, 2019	3.40	3.48	3.36	3.46
5052	NYSE	GGB	Fri, May 24, 2019	3.45	3.47	3.38	3.40
5051	NYSE	GGB	Thu, May 23, 2019	3.44	3.49	3.38	3.41
5050	NYSE	GGB	Wed, May 22, 2019	3.50	3.57	3.47	3.48
5049	NYSE	GGB	Tue, May 21, 2019	3.33	3.51	3.31	3.48
5048	NYSE	GGB	Mon, May 20, 2019	3.32	3.37	3.28	3.31
5047	NYSE	GGB	Fri, May 17, 2019	3.33	3.39	3.28	3.33
5046	NYSE	GGB	Thu, May 16, 2019	3.44	3.47	3.35	3.37
5045	NYSE	GGB	Wed, May 15, 2019	3.39	3.46	3.36	3.43
5044	NYSE	GGB	Tue, May 14, 2019	3.44	3.50	3.43	3.49
5043	NYSE	GGB	Mon, May 13, 2019	3.45	3.46	3.38	3.42
5042	NYSE	GGB	Fri, May 10, 2019	3.57	3.59	3.47	3.54
5041	NYSE	GGB	Thu, May 9, 2019	3.55	3.59	3.49	3.56
5040	NYSE	GGB	Wed, May 8, 2019	3.69	3.73	3.56	3.61
5039	NYSE	GGB	Tue, May 7, 2019	3.46	3.54	3.42	3.54
5038	NYSE	GGB	Mon, May 6, 2019	3.48	3.58	3.47	3.53
5037	NYSE	GGB	Fri, May 3, 2019	3.53	3.62	3.53	3.59
5036	NYSE	GGB	Thu, May 2, 2019	3.51	3.54	3.47	3.50
5035	NYSE	GGB	Wed, May 1, 2019	3.58	3.61	3.47	3.50
5034	NYSE	GGB	Tue, Apr 30, 2019	3.64	3.68	3.57	3.58
5033	NYSE	GGB	Mon, Apr 29, 2019	3.65	3.67	3.61	3.63
5032	NYSE	GGB	Fri, Apr 26, 2019	3.68	3.71	3.62	3.64
5031	NYSE	GGB	Thu, Apr 25, 2019	3.64	3.71	3.60	3.66
5030	NYSE	GGB	Wed, Apr 24, 2019	3.72	3.73	3.61	3.64
5029	NYSE	GGB	Tue, Apr 23, 2019	3.78	3.81	3.73	3.73
5028	NYSE	GGB	Mon, Apr 22, 2019	3.83	3.85	3.76	3.79
5027	NYSE	GGB	Thu, Apr 18, 2019	3.87	3.89	3.78	3.81
5026	NYSE	GGB	Wed, Apr 17, 2019	3.93	3.96	3.76	3.83
5025	NYSE	GGB	Tue, Apr 16, 2019	3.77	3.96	3.77	3.89
5024	NYSE	GGB	Mon, Apr 15, 2019	3.91	3.91	3.81	3.83
5023	NYSE	GGB	Fri, Apr 12, 2019	3.92	3.99	3.84	3.87
5022	NYSE	GGB	Thu, Apr 11, 2019	4.05	4.09	3.93	3.94
5021	NYSE	GGB	Wed, Apr 10, 2019	4.06	4.09	4.00	4.08
5020	NYSE	GGB	Tue, Apr 9, 2019	4.07	4.08	3.98	4.07
5019	NYSE	GGB	Mon, Apr 8, 2019	4.13	4.17	4.08	4.14
5018	NYSE	GGB	Fri, Apr 5, 2019	4.18	4.22	4.06	4.09
5017	NYSE	GGB	Thu, Apr 4, 2019	4.12	4.24	4.10	4.22
5016	NYSE	GGB	Wed, Apr 3, 2019	4.24	4.30	4.12	4.14
5015	NYSE	GGB	Tue, Apr 2, 2019	4.20	4.24	4.12	4.17
5014	NYSE	GGB	Mon, Apr 1, 2019	4.01	4.22	4.00	4.15
5013	NYSE	GGB	Fri, Mar 29, 2019	3.88	3.98	3.86	3.88
5012	NYSE	GGB	Thu, Mar 28, 2019	3.74	3.83	3.69	3.81
5011	NYSE	GGB	Wed, Mar 27, 2019	3.84	3.87	3.73	3.75
5010	NYSE	GGB	Tue, Mar 26, 2019	3.95	3.98	3.87	3.95
5009	NYSE	GGB	Mon, Mar 25, 2019	3.85	3.94	3.84	3.88
5008	NYSE	GGB	Fri, Mar 22, 2019	4.01	4.04	3.84	3.85
5007	NYSE	GGB	Thu, Mar 21, 2019	4.24	4.26	4.07	4.15
5006	NYSE	GGB	Wed, Mar 20, 2019	4.19	4.29	4.15	4.21
5005	NYSE	GGB	Tue, Mar 19, 2019	4.15	4.29	4.14	4.21
5004	NYSE	GGB	Mon, Mar 18, 2019	4.01	4.16	4.00	4.13
5003	NYSE	GGB	Fri, Mar 15, 2019	3.87	4.01	3.86	3.98
5002	NYSE	GGB	Thu, Mar 14, 2019	3.94	3.97	3.83	3.85
5001	NYSE	GGB	Wed, Mar 13, 2019	3.87	3.97	3.86	3.94
5000	NYSE	GGB	Tue, Mar 12, 2019	3.90	3.93	3.88	3.88
4999	NYSE	GGB	Mon, Mar 11, 2019	3.88	3.92	3.80	3.92
4998	NYSE	GGB	Fri, Mar 8, 2019	3.77	3.83	3.74	3.82
4997	NYSE	GGB	Thu, Mar 7, 2019	3.90	3.92	3.81	3.83
4996	NYSE	GGB	Wed, Mar 6, 2019	4.07	4.11	3.92	3.92
4995	NYSE	GGB	Tue, Mar 5, 2019	4.05	4.13	4.03	4.07
4994	NYSE	GGB	Mon, Mar 4, 2019	3.96	4.06	3.95	4.06
4993	NYSE	GGB	Fri, Mar 1, 2019	4.01	4.05	3.97	3.97
4992	NYSE	GGB	Thu, Feb 28, 2019	4.15	4.17	4.03	4.05
4991	NYSE	GGB	Wed, Feb 27, 2019	4.13	4.18	4.11	4.18
4990	NYSE	GGB	Tue, Feb 26, 2019	4.11	4.16	4.10	4.15
4989	NYSE	GGB	Mon, Feb 25, 2019	4.09	4.15	4.07	4.11
4988	NYSE	GGB	Fri, Feb 22, 2019	4.09	4.10	4.00	4.05
4987	NYSE	GGB	Thu, Feb 21, 2019	4.08	4.13	4.00	4.03
4986	NYSE	GGB	Wed, Feb 20, 2019	4.17	4.28	4.16	4.26
4985	NYSE	GGB	Tue, Feb 19, 2019	4.15	4.26	4.15	4.19
4984	NYSE	GGB	Fri, Feb 15, 2019	4.23	4.27	4.17	4.22
4983	NYSE	GGB	Thu, Feb 14, 2019	4.11	4.30	4.08	4.26
4982	NYSE	GGB	Wed, Feb 13, 2019	4.19	4.25	4.14	4.16
4981	NYSE	GGB	Tue, Feb 12, 2019	4.14	4.22	4.13	4.19
4980	NYSE	GGB	Mon, Feb 11, 2019	4.07	4.14	4.02	4.11
4979	NYSE	GGB	Fri, Feb 8, 2019	4.04	4.11	4.00	4.07
4978	NYSE	GGB	Thu, Feb 7, 2019	4.19	4.21	4.05	4.08
4977	NYSE	GGB	Wed, Feb 6, 2019	4.22	4.27	4.12	4.14
4976	NYSE	GGB	Tue, Feb 5, 2019	4.34	4.39	4.31	4.34
4975	NYSE	GGB	Mon, Feb 4, 2019	4.25	4.36	4.22	4.31
4974	NYSE	GGB	Fri, Feb 1, 2019	4.32	4.37	4.27	4.31
4973	NYSE	GGB	Thu, Jan 31, 2019	4.36	4.37	4.26	4.33
4972	NYSE	GGB	Wed, Jan 30, 2019	4.33	4.38	4.26	4.35
4971	NYSE	GGB	Tue, Jan 29, 2019	4.20	4.24	4.16	4.19
4970	NYSE	GGB	Mon, Jan 28, 2019	4.20	4.24	4.12	4.13
4969	NYSE	GGB	Fri, Jan 25, 2019	4.28	4.32	4.23	4.30
4968	NYSE	GGB	Thu, Jan 24, 2019	4.16	4.27	4.14	4.22
4967	NYSE	GGB	Wed, Jan 23, 2019	4.05	4.19	4.02	4.19
4966	NYSE	GGB	Tue, Jan 22, 2019	4.07	4.10	4.00	4.01
4965	NYSE	GGB	Fri, Jan 18, 2019	4.07	4.12	4.02	4.09
4964	NYSE	GGB	Thu, Jan 17, 2019	3.93	4.05	3.91	4.02
4963	NYSE	GGB	Wed, Jan 16, 2019	3.98	4.04	3.96	3.99
4962	NYSE	GGB	Tue, Jan 15, 2019	4.08	4.11	3.95	3.99
4961	NYSE	GGB	Mon, Jan 14, 2019	4.01	4.12	3.99	4.07
4960	NYSE	GGB	Fri, Jan 11, 2019	4.02	4.16	4.00	4.14
4959	NYSE	GGB	Thu, Jan 10, 2019	4.25	4.26	4.15	4.18
4958	NYSE	GGB	Wed, Jan 9, 2019	4.27	4.31	4.24	4.29
4957	NYSE	GGB	Tue, Jan 8, 2019	4.16	4.21	4.10	4.17
4956	NYSE	GGB	Mon, Jan 7, 2019	4.15	4.21	4.09	4.12
4955	NYSE	GGB	Fri, Jan 4, 2019	4.04	4.17	4.02	4.13
4954	NYSE	GGB	Thu, Jan 3, 2019	4.08	4.09	3.90	3.95
4953	NYSE	GGB	Wed, Jan 2, 2019	3.84	4.02	3.82	3.99
4952	NYSE	GGB	Mon, Dec 31, 2018	3.75	3.78	3.67	3.76
4951	NYSE	GGB	Fri, Dec 28, 2018	3.74	3.81	3.71	3.74
4950	NYSE	GGB	Thu, Dec 27, 2018	3.71	3.73	3.61	3.73
4949	NYSE	GGB	Wed, Dec 26, 2018	3.66	3.83	3.66	3.83
4948	NYSE	GGB	Mon, Dec 24, 2018	3.69	3.75	3.66	3.69
4947	NYSE	GGB	Fri, Dec 21, 2018	3.82	3.86	3.68	3.71
4946	NYSE	GGB	Thu, Dec 20, 2018	3.87	3.93	3.71	3.77
4945	NYSE	GGB	Wed, Dec 19, 2018	3.93	4.02	3.78	3.80
4944	NYSE	GGB	Tue, Dec 18, 2018	3.90	3.94	3.87	3.88
4943	NYSE	GGB	Mon, Dec 17, 2018	3.88	3.95	3.80	3.81
4942	NYSE	GGB	Fri, Dec 14, 2018	3.88	3.94	3.80	3.83
4941	NYSE	GGB	Thu, Dec 13, 2018	3.97	3.99	3.87	3.93
4940	NYSE	GGB	Wed, Dec 12, 2018	4.03	4.07	3.96	3.97
4939	NYSE	GGB	Tue, Dec 11, 2018	3.99	4.00	3.86	3.93
4938	NYSE	GGB	Mon, Dec 10, 2018	3.92	3.98	3.85	3.88
4937	NYSE	GGB	Fri, Dec 7, 2018	4.12	4.19	3.98	4.00
4936	NYSE	GGB	Thu, Dec 6, 2018	3.98	4.08	3.92	4.06
4935	NYSE	GGB	Tue, Dec 4, 2018	4.20	4.22	4.05	4.06
4934	NYSE	GGB	Mon, Dec 3, 2018	4.24	4.26	4.17	4.20
4933	NYSE	GGB	Fri, Nov 30, 2018	3.91	4.04	3.85	4.02
4932	NYSE	GGB	Thu, Nov 29, 2018	3.97	3.99	3.87	3.88
4931	NYSE	GGB	Wed, Nov 28, 2018	3.87	3.96	3.76	3.94
4930	NYSE	GGB	Tue, Nov 27, 2018	3.81	3.84	3.75	3.81
4929	NYSE	GGB	Mon, Nov 26, 2018	3.82	3.90	3.75	3.81
4928	NYSE	GGB	Fri, Nov 23, 2018	3.94	3.98	3.89	3.90
4927	NYSE	GGB	Wed, Nov 21, 2018	4.15	4.19	4.04	4.03
4926	NYSE	GGB	Tue, Nov 20, 2018	4.19	4.21	4.08	4.11
4925	NYSE	GGB	Mon, Nov 19, 2018	4.28	4.38	4.23	4.30
4924	NYSE	GGB	Fri, Nov 16, 2018	4.13	4.37	4.11	4.35
4923	NYSE	GGB	Thu, Nov 15, 2018	4.03	4.20	4.03	4.06
4922	NYSE	GGB	Wed, Nov 14, 2018	3.98	4.04	3.86	4.03
4921	NYSE	GGB	Tue, Nov 13, 2018	3.99	4.10	3.94	4.02
4920	NYSE	GGB	Mon, Nov 12, 2018	4.26	4.26	4.09	4.14
4919	NYSE	GGB	Fri, Nov 9, 2018	4.32	4.35	4.20	4.34
4918	NYSE	GGB	Thu, Nov 8, 2018	4.37	4.47	4.27	4.31
4917	NYSE	GGB	Wed, Nov 7, 2018	4.45	4.48	4.35	4.41
4916	NYSE	GGB	Tue, Nov 6, 2018	4.48	4.57	4.46	4.51
4915	NYSE	GGB	Mon, Nov 5, 2018	4.57	4.68	4.50	4.50
4914	NYSE	GGB	Fri, Nov 2, 2018	4.51	4.71	4.44	4.67
4913	NYSE	GGB	Thu, Nov 1, 2018	4.36	4.52	4.34	4.45
4912	NYSE	GGB	Wed, Oct 31, 2018	4.25	4.36	4.17	4.35
4911	NYSE	GGB	Tue, Oct 30, 2018	4.20	4.30	4.17	4.24
4910	NYSE	GGB	Mon, Oct 29, 2018	4.35	4.39	4.13	4.16
4909	NYSE	GGB	Fri, Oct 26, 2018	4.09	4.30	4.01	4.29
4908	NYSE	GGB	Thu, Oct 25, 2018	4.02	4.16	3.96	4.11
4907	NYSE	GGB	Wed, Oct 24, 2018	4.22	4.25	3.90	3.91
4906	NYSE	GGB	Tue, Oct 23, 2018	4.14	4.21	4.07	4.19
4905	NYSE	GGB	Mon, Oct 22, 2018	4.11	4.26	4.10	4.26
4904	NYSE	GGB	Fri, Oct 19, 2018	4.17	4.22	3.98	4.00
4903	NYSE	GGB	Thu, Oct 18, 2018	4.29	4.31	4.12	4.13
4902	NYSE	GGB	Wed, Oct 17, 2018	4.31	4.39	4.22	4.33
4901	NYSE	GGB	Tue, Oct 16, 2018	4.27	4.32	4.22	4.31
4900	NYSE	GGB	Mon, Oct 15, 2018	4.23	4.29	4.13	4.15
4899	NYSE	GGB	Fri, Oct 12, 2018	4.18	4.27	4.12	4.21
4898	NYSE	GGB	Thu, Oct 11, 2018	4.14	4.23	4.05	4.13
4897	NYSE	GGB	Wed, Oct 10, 2018	4.27	4.27	4.10	4.10
4896	NYSE	GGB	Tue, Oct 9, 2018	4.21	4.38	4.13	4.30
4895	NYSE	GGB	Mon, Oct 8, 2018	4.30	4.32	4.09	4.15
4894	NYSE	GGB	Fri, Oct 5, 2018	4.09	4.13	4.01	4.09
4893	NYSE	GGB	Thu, Oct 4, 2018	4.21	4.25	4.07	4.13
4892	NYSE	GGB	Wed, Oct 3, 2018	4.46	4.48	4.16	4.23
4891	NYSE	GGB	Tue, Oct 2, 2018	4.32	4.36	4.22	4.23
4890	NYSE	GGB	Mon, Oct 1, 2018	4.22	4.26	4.11	4.16
4889	NYSE	GGB	Fri, Sep 28, 2018	4.24	4.32	4.19	4.21
4888	NYSE	GGB	Thu, Sep 27, 2018	4.29	4.31	4.19	4.30
4887	NYSE	GGB	Wed, Sep 26, 2018	4.33	4.35	4.20	4.22
4886	NYSE	GGB	Tue, Sep 25, 2018	3.98	4.29	3.98	4.27
4885	NYSE	GGB	Mon, Sep 24, 2018	4.20	4.24	4.04	4.04
4884	NYSE	GGB	Fri, Sep 21, 2018	4.16	4.25	4.15	4.21
4883	NYSE	GGB	Thu, Sep 20, 2018	4.15	4.16	4.06	4.15
4882	NYSE	GGB	Wed, Sep 19, 2018	4.06	4.17	4.03	4.05
4881	NYSE	GGB	Tue, Sep 18, 2018	3.80	4.05	3.80	4.05
4880	NYSE	GGB	Mon, Sep 17, 2018	3.70	3.84	3.70	3.80
4879	NYSE	GGB	Fri, Sep 14, 2018	3.69	3.71	3.60	3.67
4878	NYSE	GGB	Thu, Sep 13, 2018	3.67	3.73	3.63	3.64
4877	NYSE	GGB	Wed, Sep 12, 2018	3.71	3.74	3.64	3.70
4876	NYSE	GGB	Tue, Sep 11, 2018	3.65	3.69	3.59	3.64
4875	NYSE	GGB	Mon, Sep 10, 2018	3.89	3.91	3.78	3.79
4874	NYSE	GGB	Fri, Sep 7, 2018	3.88	3.95	3.77	3.90
4873	NYSE	GGB	Thu, Sep 6, 2018	3.76	3.85	3.73	3.83
4872	NYSE	GGB	Wed, Sep 5, 2018	3.68	3.77	3.65	3.72
4871	NYSE	GGB	Tue, Sep 4, 2018	3.74	3.78	3.68	3.71
4870	NYSE	GGB	Fri, Aug 31, 2018	3.80	3.95	3.75	3.90
4869	NYSE	GGB	Thu, Aug 30, 2018	3.93	3.94	3.76	3.80
4868	NYSE	GGB	Wed, Aug 29, 2018	3.91	4.00	3.88	3.93
4867	NYSE	GGB	Tue, Aug 28, 2018	3.89	3.92	3.81	3.92
4866	NYSE	GGB	Mon, Aug 27, 2018	3.86	3.95	3.86	3.92
4865	NYSE	GGB	Fri, Aug 24, 2018	3.90	3.91	3.80	3.85
4864	NYSE	GGB	Thu, Aug 23, 2018	3.98	4.02	3.77	3.78
4863	NYSE	GGB	Wed, Aug 22, 2018	3.88	4.00	3.85	3.96
4862	NYSE	GGB	Tue, Aug 21, 2018	4.02	4.08	3.90	3.92
4861	NYSE	GGB	Mon, Aug 20, 2018	4.00	4.09	3.96	4.06
4860	NYSE	GGB	Fri, Aug 17, 2018	3.88	3.99	3.82	3.96
4859	NYSE	GGB	Thu, Aug 16, 2018	4.04	4.05	3.91	3.92
4858	NYSE	GGB	Wed, Aug 15, 2018	4.05	4.08	3.94	3.95
4857	NYSE	GGB	Tue, Aug 14, 2018	4.10	4.15	4.06	4.15
4856	NYSE	GGB	Mon, Aug 13, 2018	4.10	4.14	3.93	4.02
4855	NYSE	GGB	Fri, Aug 10, 2018	4.17	4.18	4.04	4.13
4854	NYSE	GGB	Thu, Aug 9, 2018	4.52	4.53	4.31	4.34
4853	NYSE	GGB	Wed, Aug 8, 2018	4.62	4.63	4.44	4.56
4852	NYSE	GGB	Tue, Aug 7, 2018	4.56	4.57	4.37	4.39
4851	NYSE	GGB	Mon, Aug 6, 2018	4.54	4.57	4.47	4.49
4850	NYSE	GGB	Fri, Aug 3, 2018	4.46	4.59	4.40	4.55
4849	NYSE	GGB	Thu, Aug 2, 2018	4.26	4.45	4.24	4.41
4848	NYSE	GGB	Wed, Aug 1, 2018	4.37	4.46	4.32	4.32
4847	NYSE	GGB	Tue, Jul 31, 2018	4.49	4.54	4.36	4.40
4846	NYSE	GGB	Mon, Jul 30, 2018	4.53	4.55	4.47	4.52
4845	NYSE	GGB	Fri, Jul 27, 2018	4.38	4.50	4.37	4.47
4844	NYSE	GGB	Thu, Jul 26, 2018	4.41	4.41	4.28	4.31
4843	NYSE	GGB	Wed, Jul 25, 2018	4.45	4.50	4.37	4.45
4842	NYSE	GGB	Tue, Jul 24, 2018	4.47	4.50	4.39	4.44
4841	NYSE	GGB	Mon, Jul 23, 2018	4.26	4.31	4.24	4.28
4840	NYSE	GGB	Fri, Jul 20, 2018	4.24	4.30	4.19	4.22
4839	NYSE	GGB	Thu, Jul 19, 2018	4.07	4.10	3.98	4.09
4838	NYSE	GGB	Wed, Jul 18, 2018	4.20	4.26	4.12	4.20
4837	NYSE	GGB	Tue, Jul 17, 2018	4.04	4.22	4.02	4.15
4836	NYSE	GGB	Mon, Jul 16, 2018	3.97	4.03	3.90	4.02
4835	NYSE	GGB	Fri, Jul 13, 2018	4.00	4.06	3.95	4.00
4834	NYSE	GGB	Thu, Jul 12, 2018	3.87	4.03	3.84	4.00
4833	NYSE	GGB	Wed, Jul 11, 2018	3.90	3.93	3.78	3.83
4832	NYSE	GGB	Tue, Jul 10, 2018	4.04	4.06	3.93	3.98
4831	NYSE	GGB	Mon, Jul 9, 2018	3.97	4.06	3.90	4.00
4830	NYSE	GGB	Fri, Jul 6, 2018	3.78	4.01	3.76	3.94
4829	NYSE	GGB	Thu, Jul 5, 2018	3.80	3.87	3.68	3.81
4828	NYSE	GGB	Tue, Jul 3, 2018	3.59	3.68	3.55	3.59
4827	NYSE	GGB	Mon, Jul 2, 2018	3.47	3.57	3.46	3.52
4826	NYSE	GGB	Fri, Jun 29, 2018	3.63	3.66	3.50	3.54
4825	NYSE	GGB	Thu, Jun 28, 2018	3.48	3.63	3.42	3.59
4824	NYSE	GGB	Wed, Jun 27, 2018	3.52	3.58	3.37	3.45
4823	NYSE	GGB	Tue, Jun 26, 2018	3.63	3.64	3.50	3.51
4822	NYSE	GGB	Mon, Jun 25, 2018	3.76	3.77	3.56	3.66
4821	NYSE	GGB	Fri, Jun 22, 2018	3.79	3.80	3.64	3.76
4820	NYSE	GGB	Thu, Jun 21, 2018	3.85	3.88	3.67	3.69
4819	NYSE	GGB	Wed, Jun 20, 2018	3.81	3.94	3.73	3.88
4818	NYSE	GGB	Tue, Jun 19, 2018	3.66	3.77	3.60	3.71
4817	NYSE	GGB	Mon, Jun 18, 2018	3.66	3.78	3.61	3.76
4816	NYSE	GGB	Fri, Jun 15, 2018	3.73	3.74	3.63	3.72
4815	NYSE	GGB	Thu, Jun 14, 2018	3.89	3.91	3.70	3.74
4814	NYSE	GGB	Wed, Jun 13, 2018	3.87	3.95	3.76	3.89
4813	NYSE	GGB	Tue, Jun 12, 2018	3.85	3.93	3.82	3.89
4812	NYSE	GGB	Mon, Jun 11, 2018	3.97	3.98	3.79	3.81
4811	NYSE	GGB	Fri, Jun 8, 2018	3.86	3.95	3.69	3.84
4810	NYSE	GGB	Thu, Jun 7, 2018	4.06	4.07	3.52	3.79
4809	NYSE	GGB	Wed, Jun 6, 2018	4.24	4.30	4.13	4.18
4808	NYSE	GGB	Tue, Jun 5, 2018	4.32	4.38	4.19	4.24
4807	NYSE	GGB	Mon, Jun 4, 2018	4.14	4.26	4.11	4.25
4806	NYSE	GGB	Fri, Jun 1, 2018	4.01	4.10	3.90	4.09
4805	NYSE	GGB	Thu, May 31, 2018	3.99	4.06	3.93	3.93
4804	NYSE	GGB	Wed, May 30, 2018	4.03	4.05	3.88	3.94
4803	NYSE	GGB	Tue, May 29, 2018	4.08	4.21	3.99	4.00
4802	NYSE	GGB	Fri, May 25, 2018	4.48	4.50	4.22	4.33
4801	NYSE	GGB	Thu, May 24, 2018	4.50	4.58	4.48	4.51
4800	NYSE	GGB	Wed, May 23, 2018	4.54	4.60	4.47	4.56
4799	NYSE	GGB	Tue, May 22, 2018	4.64	4.74	4.56	4.60
4798	NYSE	GGB	Mon, May 21, 2018	4.81	4.84	4.62	4.64
4797	NYSE	GGB	Fri, May 18, 2018	4.76	4.84	4.67	4.70
4796	NYSE	GGB	Thu, May 17, 2018	4.90	5.00	4.79	4.81
4795	NYSE	GGB	Wed, May 16, 2018	4.89	4.96	4.85	4.94
4794	NYSE	GGB	Tue, May 15, 2018	4.67	4.84	4.65	4.84
4793	NYSE	GGB	Mon, May 14, 2018	4.96	4.97	4.81	4.82
4792	NYSE	GGB	Fri, May 11, 2018	4.93	5.05	4.85	4.86
4791	NYSE	GGB	Thu, May 10, 2018	4.91	5.03	4.89	5.00
4790	NYSE	GGB	Wed, May 9, 2018	4.73	4.79	4.67	4.79
4789	NYSE	GGB	Tue, May 8, 2018	4.53	4.60	4.43	4.53
4788	NYSE	GGB	Mon, May 7, 2018	4.73	4.74	4.54	4.55
4787	NYSE	GGB	Fri, May 4, 2018	4.62	4.77	4.62	4.71
4786	NYSE	GGB	Thu, May 3, 2018	4.55	4.67	4.52	4.61
4785	NYSE	GGB	Wed, May 2, 2018	4.66	4.67	4.52	4.54
4784	NYSE	GGB	Tue, May 1, 2018	4.58	4.61	4.47	4.58
4783	NYSE	GGB	Mon, Apr 30, 2018	4.76	4.79	4.67	4.67
4782	NYSE	GGB	Fri, Apr 27, 2018	4.90	4.92	4.74	4.74
4781	NYSE	GGB	Thu, Apr 26, 2018	4.78	4.89	4.74	4.85
4780	NYSE	GGB	Wed, Apr 25, 2018	4.70	4.81	4.62	4.75
4779	NYSE	GGB	Tue, Apr 24, 2018	4.83	4.92	4.73	4.80
4778	NYSE	GGB	Mon, Apr 23, 2018	4.84	4.88	4.79	4.81
4777	NYSE	GGB	Fri, Apr 20, 2018	5.00	5.01	4.87	4.91
4776	NYSE	GGB	Thu, Apr 19, 2018	5.05	5.09	4.94	5.02
4775	NYSE	GGB	Wed, Apr 18, 2018	5.04	5.13	5.00	5.07
4774	NYSE	GGB	Tue, Apr 17, 2018	4.79	4.92	4.78	4.87
4773	NYSE	GGB	Mon, Apr 16, 2018	4.77	4.77	4.66	4.75
4772	NYSE	GGB	Fri, Apr 13, 2018	4.84	4.86	4.73	4.76
4771	NYSE	GGB	Thu, Apr 12, 2018	4.72	4.83	4.69	4.79
4770	NYSE	GGB	Wed, Apr 11, 2018	4.69	4.78	4.65	4.68
4769	NYSE	GGB	Tue, Apr 10, 2018	4.65	4.72	4.55	4.69
4768	NYSE	GGB	Mon, Apr 9, 2018	4.73	4.77	4.55	4.56
4767	NYSE	GGB	Fri, Apr 6, 2018	4.79	4.88	4.68	4.73
4766	NYSE	GGB	Thu, Apr 5, 2018	4.70	4.89	4.70	4.85
4765	NYSE	GGB	Wed, Apr 4, 2018	4.53	4.61	4.49	4.55
4764	NYSE	GGB	Tue, Apr 3, 2018	4.70	4.75	4.65	4.68
4763	NYSE	GGB	Mon, Apr 2, 2018	4.66	4.77	4.60	4.67
4762	NYSE	GGB	Thu, Mar 29, 2018	4.53	4.71	4.53	4.66
4761	NYSE	GGB	Wed, Mar 28, 2018	4.39	4.46	4.27	4.45
4760	NYSE	GGB	Tue, Mar 27, 2018	4.58	4.60	4.45	4.48
4759	NYSE	GGB	Mon, Mar 26, 2018	4.62	4.63	4.48	4.58
4758	NYSE	GGB	Fri, Mar 23, 2018	4.61	4.64	4.47	4.48
4757	NYSE	GGB	Thu, Mar 22, 2018	4.73	4.79	4.55	4.58
4756	NYSE	GGB	Wed, Mar 21, 2018	4.75	4.84	4.71	4.84
4755	NYSE	GGB	Tue, Mar 20, 2018	4.57	4.79	4.51	4.71
4754	NYSE	GGB	Mon, Mar 19, 2018	4.57	4.67	4.50	4.55
4753	NYSE	GGB	Fri, Mar 16, 2018	4.62	4.74	4.61	4.69
4752	NYSE	GGB	Thu, Mar 15, 2018	4.79	4.83	4.65	4.67
4751	NYSE	GGB	Wed, Mar 14, 2018	5.03	5.06	4.83	4.85
4750	NYSE	GGB	Tue, Mar 13, 2018	5.03	5.11	4.91	4.94
4749	NYSE	GGB	Mon, Mar 12, 2018	4.94	5.00	4.91	4.98
4748	NYSE	GGB	Fri, Mar 9, 2018	4.99	5.02	4.85	4.92
4747	NYSE	GGB	Thu, Mar 8, 2018	5.02	5.04	4.81	4.88
4746	NYSE	GGB	Wed, Mar 7, 2018	5.06	5.13	4.88	5.13
4745	NYSE	GGB	Tue, Mar 6, 2018	5.31	5.32	5.03	5.05
4744	NYSE	GGB	Mon, Mar 5, 2018	5.12	5.29	5.10	5.19
4743	NYSE	GGB	Fri, Mar 2, 2018	5.05	5.23	4.93	5.16
4742	NYSE	GGB	Thu, Mar 1, 2018	5.19	5.30	5.15	5.23
4741	NYSE	GGB	Wed, Feb 28, 2018	5.28	5.31	4.99	5.00
4740	NYSE	GGB	Tue, Feb 27, 2018	5.26	5.28	5.07	5.09
4739	NYSE	GGB	Mon, Feb 26, 2018	5.21	5.26	5.13	5.25
4738	NYSE	GGB	Fri, Feb 23, 2018	4.96	5.11	4.95	5.11
4737	NYSE	GGB	Thu, Feb 22, 2018	5.05	5.11	4.92	4.93
4736	NYSE	GGB	Wed, Feb 21, 2018	5.07	5.14	4.92	4.93
4735	NYSE	GGB	Tue, Feb 20, 2018	4.98	5.07	4.86	4.92
4734	NYSE	GGB	Fri, Feb 16, 2018	4.56	5.03	4.55	4.99
4733	NYSE	GGB	Thu, Feb 15, 2018	4.65	4.68	4.53	4.67
4732	NYSE	GGB	Wed, Feb 14, 2018	4.32	4.67	4.28	4.64
4731	NYSE	GGB	Tue, Feb 13, 2018	4.34	4.44	4.33	4.39
4730	NYSE	GGB	Mon, Feb 12, 2018	4.29	4.44	4.26	4.36
4729	NYSE	GGB	Fri, Feb 9, 2018	4.20	4.32	4.05	4.29
4728	NYSE	GGB	Thu, Feb 8, 2018	4.37	4.37	4.12	4.13
4727	NYSE	GGB	Wed, Feb 7, 2018	4.41	4.48	4.26	4.28
4726	NYSE	GGB	Tue, Feb 6, 2018	4.19	4.50	4.16	4.44
4725	NYSE	GGB	Mon, Feb 5, 2018	4.42	4.47	4.12	4.20
4724	NYSE	GGB	Fri, Feb 2, 2018	4.55	4.64	4.42	4.43
4723	NYSE	GGB	Thu, Feb 1, 2018	4.56	4.69	4.50	4.54
4722	NYSE	GGB	Wed, Jan 31, 2018	4.75	4.78	4.48	4.48
4721	NYSE	GGB	Tue, Jan 30, 2018	4.55	4.62	4.47	4.60
4720	NYSE	GGB	Mon, Jan 29, 2018	4.65	4.68	4.56	4.58
4719	NYSE	GGB	Fri, Jan 26, 2018	4.53	4.75	4.51	4.69
4718	NYSE	GGB	Thu, Jan 25, 2018	4.49	4.72	4.48	4.53
4717	NYSE	GGB	Wed, Jan 24, 2018	4.42	4.55	4.39	4.52
4716	NYSE	GGB	Tue, Jan 23, 2018	4.21	4.29	4.18	4.26
4715	NYSE	GGB	Mon, Jan 22, 2018	4.40	4.47	4.35	4.37
4714	NYSE	GGB	Fri, Jan 19, 2018	4.42	4.47	4.28	4.42
4713	NYSE	GGB	Thu, Jan 18, 2018	4.68	4.71	4.41	4.45
4712	NYSE	GGB	Wed, Jan 17, 2018	4.49	4.71	4.46	4.65
4711	NYSE	GGB	Tue, Jan 16, 2018	4.61	4.63	4.48	4.52
4710	NYSE	GGB	Fri, Jan 12, 2018	4.64	4.79	4.54	4.66
4709	NYSE	GGB	Thu, Jan 11, 2018	4.36	4.69	4.34	4.63
4708	NYSE	GGB	Wed, Jan 10, 2018	4.21	4.35	4.18	4.28
4707	NYSE	GGB	Tue, Jan 9, 2018	4.26	4.38	4.22	4.32
4706	NYSE	GGB	Mon, Jan 8, 2018	4.16	4.31	4.14	4.30
4705	NYSE	GGB	Fri, Jan 5, 2018	4.13	4.16	4.07	4.14
4704	NYSE	GGB	Thu, Jan 4, 2018	4.10	4.21	4.07	4.14
4703	NYSE	GGB	Wed, Jan 3, 2018	3.99	4.08	3.95	3.99
4702	NYSE	GGB	Tue, Jan 2, 2018	3.88	3.95	3.83	3.94
4701	NYSE	GGB	Fri, Dec 29, 2017	3.72	3.79	3.68	3.72
4700	NYSE	GGB	Thu, Dec 28, 2017	3.68	3.75	3.65	3.74
4699	NYSE	GGB	Wed, Dec 27, 2017	3.74	3.77	3.67	3.70
4698	NYSE	GGB	Tue, Dec 26, 2017	3.71	3.77	3.69	3.73
4697	NYSE	GGB	Fri, Dec 22, 2017	3.70	3.73	3.67	3.71
4696	NYSE	GGB	Thu, Dec 21, 2017	3.64	3.74	3.63	3.74
4695	NYSE	GGB	Wed, Dec 20, 2017	3.66	3.72	3.66	3.67
4694	NYSE	GGB	Tue, Dec 19, 2017	3.60	3.65	3.57	3.64
4693	NYSE	GGB	Mon, Dec 18, 2017	3.62	3.66	3.56	3.62
4692	NYSE	GGB	Fri, Dec 15, 2017	3.57	3.60	3.53	3.55
4691	NYSE	GGB	Thu, Dec 14, 2017	3.45	3.54	3.44	3.48
4690	NYSE	GGB	Wed, Dec 13, 2017	3.58	3.61	3.46	3.51
4689	NYSE	GGB	Tue, Dec 12, 2017	3.46	3.64	3.46	3.62
4688	NYSE	GGB	Mon, Dec 11, 2017	3.54	3.60	3.51	3.51
4687	NYSE	GGB	Fri, Dec 8, 2017	3.43	3.53	3.35	3.49
4686	NYSE	GGB	Thu, Dec 7, 2017	3.23	3.43	3.23	3.42
4685	NYSE	GGB	Wed, Dec 6, 2017	3.38	3.40	3.33	3.39
4684	NYSE	GGB	Tue, Dec 5, 2017	3.45	3.46	3.37	3.37
4683	NYSE	GGB	Mon, Dec 4, 2017	3.41	3.47	3.39	3.42
4682	NYSE	GGB	Fri, Dec 1, 2017	3.35	3.37	3.26	3.32
4681	NYSE	GGB	Thu, Nov 30, 2017	3.34	3.38	3.28	3.32
4680	NYSE	GGB	Wed, Nov 29, 2017	3.37	3.41	3.33	3.36
4679	NYSE	GGB	Tue, Nov 28, 2017	3.39	3.44	3.35	3.36
4678	NYSE	GGB	Mon, Nov 27, 2017	3.35	3.40	3.32	3.33
4677	NYSE	GGB	Fri, Nov 24, 2017	3.30	3.35	3.24	3.28
4676	NYSE	GGB	Wed, Nov 22, 2017	3.25	3.29	3.24	3.25
4675	NYSE	GGB	Tue, Nov 21, 2017	3.23	3.27	3.18	3.17
4674	NYSE	GGB	Mon, Nov 20, 2017	3.21	3.21	3.15	3.20
4673	NYSE	GGB	Fri, Nov 17, 2017	3.08	3.21	3.06	3.21
4672	NYSE	GGB	Thu, Nov 16, 2017	3.08	3.11	3.05	3.08
4671	NYSE	GGB	Wed, Nov 15, 2017	2.91	3.04	2.89	3.03
4670	NYSE	GGB	Tue, Nov 14, 2017	3.11	3.12	2.97	3.00
4669	NYSE	GGB	Mon, Nov 13, 2017	3.05	3.14	3.05	3.09
4668	NYSE	GGB	Fri, Nov 10, 2017	3.15	3.16	3.06	3.10
4667	NYSE	GGB	Thu, Nov 9, 2017	3.16	3.21	3.10	3.19
4666	NYSE	GGB	Wed, Nov 8, 2017	3.27	3.31	3.20	3.25
4665	NYSE	GGB	Tue, Nov 7, 2017	3.24	3.30	3.16	3.21
4664	NYSE	GGB	Mon, Nov 6, 2017	3.26	3.36	3.23	3.34
4663	NYSE	GGB	Fri, Nov 3, 2017	3.21	3.23	3.03	3.20
4662	NYSE	GGB	Thu, Nov 2, 2017	3.21	3.30	3.17	3.24
4661	NYSE	GGB	Wed, Nov 1, 2017	3.31	3.36	3.21	3.22
4660	NYSE	GGB	Tue, Oct 31, 2017	3.31	3.35	3.26	3.31
4659	NYSE	GGB	Mon, Oct 30, 2017	3.48	3.53	3.36	3.37
4658	NYSE	GGB	Fri, Oct 27, 2017	3.52	3.59	3.47	3.54
4657	NYSE	GGB	Thu, Oct 26, 2017	3.65	3.68	3.49	3.50
4656	NYSE	GGB	Wed, Oct 25, 2017	3.67	3.70	3.59	3.69
4655	NYSE	GGB	Tue, Oct 24, 2017	3.58	3.67	3.55	3.65
4654	NYSE	GGB	Mon, Oct 23, 2017	3.61	3.67	3.54	3.55
4653	NYSE	GGB	Fri, Oct 20, 2017	3.68	3.69	3.62	3.63
4652	NYSE	GGB	Thu, Oct 19, 2017	3.57	3.68	3.55	3.65
4651	NYSE	GGB	Wed, Oct 18, 2017	3.60	3.65	3.52	3.62
4650	NYSE	GGB	Tue, Oct 17, 2017	3.56	3.60	3.52	3.53
4649	NYSE	GGB	Mon, Oct 16, 2017	3.63	3.68	3.55	3.57
4648	NYSE	GGB	Fri, Oct 13, 2017	3.53	3.61	3.52	3.58
4647	NYSE	GGB	Thu, Oct 12, 2017	3.40	3.48	3.39	3.44
4646	NYSE	GGB	Wed, Oct 11, 2017	3.47	3.52	3.38	3.41
4645	NYSE	GGB	Tue, Oct 10, 2017	3.37	3.50	3.34	3.47
4644	NYSE	GGB	Mon, Oct 9, 2017	3.35	3.37	3.23	3.31
4643	NYSE	GGB	Fri, Oct 6, 2017	3.43	3.46	3.34	3.36
4642	NYSE	GGB	Thu, Oct 5, 2017	3.68	3.72	3.48	3.49
4641	NYSE	GGB	Wed, Oct 4, 2017	3.58	3.61	3.54	3.59
4640	NYSE	GGB	Tue, Oct 3, 2017	3.50	3.63	3.49	3.58
4639	NYSE	GGB	Mon, Oct 2, 2017	3.44	3.50	3.42	3.46
4638	NYSE	GGB	Fri, Sep 29, 2017	3.45	3.48	3.41	3.43
4637	NYSE	GGB	Thu, Sep 28, 2017	3.39	3.44	3.34	3.38
4636	NYSE	GGB	Wed, Sep 27, 2017	3.47	3.49	3.29	3.46
4635	NYSE	GGB	Tue, Sep 26, 2017	3.49	3.56	3.45	3.45
4634	NYSE	GGB	Mon, Sep 25, 2017	3.58	3.58	3.41	3.44
4633	NYSE	GGB	Fri, Sep 22, 2017	3.65	3.65	3.54	3.56
4632	NYSE	GGB	Thu, Sep 21, 2017	3.68	3.73	3.63	3.63
4631	NYSE	GGB	Wed, Sep 20, 2017	3.79	3.82	3.62	3.76
4630	NYSE	GGB	Tue, Sep 19, 2017	3.84	3.86	3.72	3.75
4629	NYSE	GGB	Mon, Sep 18, 2017	3.92	3.96	3.84	3.87
4628	NYSE	GGB	Fri, Sep 15, 2017	3.81	3.88	3.80	3.87
4627	NYSE	GGB	Thu, Sep 14, 2017	3.73	3.79	3.70	3.78
4626	NYSE	GGB	Wed, Sep 13, 2017	3.83	3.84	3.75	3.79
4625	NYSE	GGB	Tue, Sep 12, 2017	3.92	3.97	3.83	3.87
4624	NYSE	GGB	Mon, Sep 11, 2017	3.97	4.03	3.91	3.92
4623	NYSE	GGB	Fri, Sep 8, 2017	4.08	4.09	3.88	3.90
4622	NYSE	GGB	Thu, Sep 7, 2017	4.05	4.08	3.99	4.04
4621	NYSE	GGB	Wed, Sep 6, 2017	4.05	4.13	4.00	4.08
4620	NYSE	GGB	Tue, Sep 5, 2017	4.16	4.25	3.98	3.98
4619	NYSE	GGB	Fri, Sep 1, 2017	3.84	4.01	3.82	3.93
4618	NYSE	GGB	Thu, Aug 31, 2017	3.78	3.80	3.70	3.71
4617	NYSE	GGB	Wed, Aug 30, 2017	3.56	3.72	3.54	3.70
4616	NYSE	GGB	Tue, Aug 29, 2017	3.52	3.59	3.52	3.56
4615	NYSE	GGB	Mon, Aug 28, 2017	3.58	3.62	3.56	3.59
4614	NYSE	GGB	Fri, Aug 25, 2017	3.64	3.66	3.55	3.58
4613	NYSE	GGB	Thu, Aug 24, 2017	3.66	3.70	3.62	3.64
4612	NYSE	GGB	Wed, Aug 23, 2017	3.53	3.70	3.52	3.65
4611	NYSE	GGB	Tue, Aug 22, 2017	3.50	3.54	3.49	3.51
4610	NYSE	GGB	Mon, Aug 21, 2017	3.52	3.59	3.44	3.43
4609	NYSE	GGB	Fri, Aug 18, 2017	3.56	3.57	3.51	3.52
4608	NYSE	GGB	Thu, Aug 17, 2017	3.51	3.61	3.48	3.48
4607	NYSE	GGB	Wed, Aug 16, 2017	3.47	3.55	3.46	3.54
4606	NYSE	GGB	Tue, Aug 15, 2017	3.44	3.47	3.40	3.42
4605	NYSE	GGB	Mon, Aug 14, 2017	3.49	3.54	3.44	3.45
4604	NYSE	GGB	Fri, Aug 11, 2017	3.52	3.55	3.48	3.50
4603	NYSE	GGB	Thu, Aug 10, 2017	3.55	3.59	3.48	3.57
4602	NYSE	GGB	Wed, Aug 9, 2017	3.59	3.62	3.51	3.55
4601	NYSE	GGB	Tue, Aug 8, 2017	3.63	3.70	3.58	3.63
4600	NYSE	GGB	Mon, Aug 7, 2017	3.58	3.71	3.58	3.68
4599	NYSE	GGB	Fri, Aug 4, 2017	3.45	3.55	3.43	3.52
4598	NYSE	GGB	Thu, Aug 3, 2017	3.44	3.47	3.39	3.45
4597	NYSE	GGB	Wed, Aug 2, 2017	3.31	3.45	3.30	3.43
4596	NYSE	GGB	Tue, Aug 1, 2017	3.35	3.38	3.31	3.31
4595	NYSE	GGB	Mon, Jul 31, 2017	3.39	3.41	3.34	3.37
4594	NYSE	GGB	Fri, Jul 28, 2017	3.28	3.35	3.26	3.32
4593	NYSE	GGB	Thu, Jul 27, 2017	3.34	3.34	3.27	3.30
4592	NYSE	GGB	Wed, Jul 26, 2017	3.38	3.40	3.29	3.32
4591	NYSE	GGB	Tue, Jul 25, 2017	3.48	3.53	3.42	3.46
4590	NYSE	GGB	Mon, Jul 24, 2017	3.37	3.44	3.34	3.43
4589	NYSE	GGB	Fri, Jul 21, 2017	3.43	3.45	3.32	3.35
4588	NYSE	GGB	Thu, Jul 20, 2017	3.47	3.47	3.36	3.42
4587	NYSE	GGB	Wed, Jul 19, 2017	3.41	3.48	3.39	3.48
4586	NYSE	GGB	Tue, Jul 18, 2017	3.41	3.42	3.35	3.39
4585	NYSE	GGB	Mon, Jul 17, 2017	3.41	3.45	3.38	3.42
4584	NYSE	GGB	Fri, Jul 14, 2017	3.39	3.43	3.36	3.37
4583	NYSE	GGB	Thu, Jul 13, 2017	3.39	3.39	3.29	3.37
4582	NYSE	GGB	Wed, Jul 12, 2017	3.39	3.42	3.29	3.39
4581	NYSE	GGB	Tue, Jul 11, 2017	3.32	3.37	3.30	3.32
4580	NYSE	GGB	Mon, Jul 10, 2017	3.24	3.35	3.23	3.33
4579	NYSE	GGB	Fri, Jul 7, 2017	3.23	3.24	3.13	3.21
4578	NYSE	GGB	Thu, Jul 6, 2017	3.12	3.24	3.09	3.18
4577	NYSE	GGB	Wed, Jul 5, 2017	3.09	3.16	3.04	3.16
4576	NYSE	GGB	Mon, Jul 3, 2017	3.09	3.14	3.07	3.09
4575	NYSE	GGB	Fri, Jun 30, 2017	3.03	3.09	3.01	3.05
4574	NYSE	GGB	Thu, Jun 29, 2017	3.09	3.12	2.98	3.02
4573	NYSE	GGB	Wed, Jun 28, 2017	3.00	3.10	3.00	3.08
4572	NYSE	GGB	Tue, Jun 27, 2017	2.98	3.04	2.94	2.94
4571	NYSE	GGB	Mon, Jun 26, 2017	2.92	3.00	2.88	2.98
4570	NYSE	GGB	Fri, Jun 23, 2017	2.78	2.91	2.75	2.87
4569	NYSE	GGB	Thu, Jun 22, 2017	2.70	2.78	2.69	2.78
4568	NYSE	GGB	Wed, Jun 21, 2017	2.67	2.72	2.64	2.69
4567	NYSE	GGB	Tue, Jun 20, 2017	2.70	2.72	2.62	2.65
4566	NYSE	GGB	Mon, Jun 19, 2017	2.70	2.78	2.70	2.73
4565	NYSE	GGB	Fri, Jun 16, 2017	2.68	2.73	2.66	2.70
4564	NYSE	GGB	Thu, Jun 15, 2017	2.75	2.76	2.60	2.68
4563	NYSE	GGB	Wed, Jun 14, 2017	2.85	2.87	2.74	2.77
4562	NYSE	GGB	Tue, Jun 13, 2017	2.82	2.87	2.79	2.82
4561	NYSE	GGB	Mon, Jun 12, 2017	2.88	2.94	2.80	2.82
4560	NYSE	GGB	Fri, Jun 9, 2017	2.91	2.98	2.88	2.89
4559	NYSE	GGB	Thu, Jun 8, 2017	2.75	2.92	2.73	2.90
4558	NYSE	GGB	Wed, Jun 7, 2017	2.86	2.89	2.76	2.80
4557	NYSE	GGB	Tue, Jun 6, 2017	2.84	2.90	2.77	2.82
4556	NYSE	GGB	Mon, Jun 5, 2017	2.86	2.90	2.80	2.82
4555	NYSE	GGB	Fri, Jun 2, 2017	2.95	2.96	2.88	2.88
4554	NYSE	GGB	Thu, Jun 1, 2017	2.94	2.98	2.85	2.88
4553	NYSE	GGB	Wed, May 31, 2017	2.99	3.02	2.89	2.90
4552	NYSE	GGB	Tue, May 30, 2017	2.95	3.01	2.92	3.01
4551	NYSE	GGB	Fri, May 26, 2017	2.91	2.94	2.86	2.89
4550	NYSE	GGB	Thu, May 25, 2017	2.89	2.98	2.82	2.88
4549	NYSE	GGB	Wed, May 24, 2017	2.97	3.00	2.90	2.90
4548	NYSE	GGB	Tue, May 23, 2017	2.82	2.98	2.81	2.97
4547	NYSE	GGB	Mon, May 22, 2017	2.80	2.85	2.71	2.82
4546	NYSE	GGB	Fri, May 19, 2017	2.81	2.95	2.76	2.88
4545	NYSE	GGB	Thu, May 18, 2017	2.76	2.89	2.60	2.65
4544	NYSE	GGB	Wed, May 17, 2017	3.26	3.32	3.17	3.19
4543	NYSE	GGB	Tue, May 16, 2017	3.24	3.31	3.16	3.30
4542	NYSE	GGB	Mon, May 15, 2017	3.08	3.21	3.08	3.16
4541	NYSE	GGB	Fri, May 12, 2017	3.15	3.18	3.02	3.03
4540	NYSE	GGB	Thu, May 11, 2017	3.02	3.15	2.98	3.13
4539	NYSE	GGB	Wed, May 10, 2017	3.05	3.09	3.02	3.03
4538	NYSE	GGB	Tue, May 9, 2017	2.87	2.98	2.86	2.95
4537	NYSE	GGB	Mon, May 8, 2017	2.86	2.91	2.80	2.84
4536	NYSE	GGB	Fri, May 5, 2017	2.91	2.97	2.88	2.89
4535	NYSE	GGB	Thu, May 4, 2017	2.92	2.93	2.82	2.89
4534	NYSE	GGB	Wed, May 3, 2017	3.14	3.14	2.96	2.98
4533	NYSE	GGB	Tue, May 2, 2017	3.09	3.17	3.08	3.15
4532	NYSE	GGB	Mon, May 1, 2017	3.05	3.11	3.03	3.08
4531	NYSE	GGB	Fri, Apr 28, 2017	3.01	3.10	3.00	3.05
4530	NYSE	GGB	Thu, Apr 27, 2017	3.07	3.09	2.96	2.99
4529	NYSE	GGB	Wed, Apr 26, 2017	3.06	3.11	3.02	3.07
4528	NYSE	GGB	Tue, Apr 25, 2017	3.04	3.12	3.01	3.10
4527	NYSE	GGB	Mon, Apr 24, 2017	3.07	3.13	3.04	3.08
4526	NYSE	GGB	Fri, Apr 21, 2017	2.99	3.02	2.95	3.02
4525	NYSE	GGB	Thu, Apr 20, 2017	2.98	3.02	2.94	2.99
4524	NYSE	GGB	Wed, Apr 19, 2017	3.00	3.02	2.90	2.92
4523	NYSE	GGB	Tue, Apr 18, 2017	2.97	3.04	2.94	2.96
4522	NYSE	GGB	Mon, Apr 17, 2017	3.00	3.09	2.99	3.05
4521	NYSE	GGB	Thu, Apr 13, 2017	3.08	3.12	2.96	2.96
4520	NYSE	GGB	Wed, Apr 12, 2017	3.11	3.15	3.01	3.02
4519	NYSE	GGB	Tue, Apr 11, 2017	3.26	3.27	3.12	3.18
4518	NYSE	GGB	Mon, Apr 10, 2017	3.32	3.35	3.22	3.24
4517	NYSE	GGB	Fri, Apr 7, 2017	3.26	3.43	3.26	3.32
4516	NYSE	GGB	Thu, Apr 6, 2017	3.36	3.41	3.27	3.28
4515	NYSE	GGB	Wed, Apr 5, 2017	3.56	3.63	3.36	3.37
4514	NYSE	GGB	Tue, Apr 4, 2017	3.40	3.50	3.40	3.50
4513	NYSE	GGB	Mon, Apr 3, 2017	3.50	3.50	3.37	3.43
4512	NYSE	GGB	Fri, Mar 31, 2017	3.35	3.51	3.31	3.45
4511	NYSE	GGB	Thu, Mar 30, 2017	3.49	3.54	3.35	3.37
4510	NYSE	GGB	Wed, Mar 29, 2017	3.50	3.56	3.47	3.53
4509	NYSE	GGB	Tue, Mar 28, 2017	3.48	3.52	3.40	3.49
4508	NYSE	GGB	Mon, Mar 27, 2017	3.45	3.50	3.38	3.48
4507	NYSE	GGB	Fri, Mar 24, 2017	3.63	3.68	3.50	3.55
4506	NYSE	GGB	Thu, Mar 23, 2017	3.73	3.79	3.59	3.60
4505	NYSE	GGB	Wed, Mar 22, 2017	3.62	3.85	3.56	3.75
4504	NYSE	GGB	Tue, Mar 21, 2017	4.00	4.04	3.72	3.75
4503	NYSE	GGB	Mon, Mar 20, 2017	3.86	4.08	3.84	4.06
4502	NYSE	GGB	Fri, Mar 17, 2017	4.09	4.13	3.93	3.93
4501	NYSE	GGB	Thu, Mar 16, 2017	4.18	4.19	4.04	4.06
4500	NYSE	GGB	Wed, Mar 15, 2017	3.91	4.14	3.85	4.11
4499	NYSE	GGB	Tue, Mar 14, 2017	3.81	3.89	3.78	3.86
4498	NYSE	GGB	Mon, Mar 13, 2017	3.75	3.88	3.75	3.87
4497	NYSE	GGB	Fri, Mar 10, 2017	3.79	3.82	3.64	3.75
4496	NYSE	GGB	Thu, Mar 9, 2017	3.84	3.89	3.62	3.72
4495	NYSE	GGB	Wed, Mar 8, 2017	3.90	3.92	3.78	3.78
4494	NYSE	GGB	Tue, Mar 7, 2017	4.27	4.27	4.12	4.13
4493	NYSE	GGB	Mon, Mar 6, 2017	4.23	4.28	4.11	4.12
4492	NYSE	GGB	Fri, Mar 3, 2017	4.13	4.26	4.10	4.24
4491	NYSE	GGB	Thu, Mar 2, 2017	4.22	4.25	4.08	4.11
4490	NYSE	GGB	Wed, Mar 1, 2017	4.19	4.33	4.16	4.24
4489	NYSE	GGB	Tue, Feb 28, 2017	4.16	4.27	4.03	4.07
4488	NYSE	GGB	Mon, Feb 27, 2017	4.09	4.27	4.06	4.22
4487	NYSE	GGB	Fri, Feb 24, 2017	4.07	4.18	4.03	4.10
4486	NYSE	GGB	Thu, Feb 23, 2017	4.29	4.37	4.09	4.14
4485	NYSE	GGB	Wed, Feb 22, 2017	4.25	4.28	4.16	4.22
4484	NYSE	GGB	Tue, Feb 21, 2017	4.37	4.39	4.30	4.36
4483	NYSE	GGB	Fri, Feb 17, 2017	4.24	4.28	4.17	4.27
4482	NYSE	GGB	Thu, Feb 16, 2017	4.38	4.39	4.21	4.33
4481	NYSE	GGB	Wed, Feb 15, 2017	4.28	4.37	4.24	4.28
4480	NYSE	GGB	Tue, Feb 14, 2017	4.24	4.25	4.11	4.23
4479	NYSE	GGB	Mon, Feb 13, 2017	4.20	4.28	4.19	4.22
4478	NYSE	GGB	Fri, Feb 10, 2017	4.03	4.12	4.02	4.12
4477	NYSE	GGB	Thu, Feb 9, 2017	3.93	4.00	3.87	3.98
4476	NYSE	GGB	Wed, Feb 8, 2017	3.83	3.93	3.78	3.93
4475	NYSE	GGB	Tue, Feb 7, 2017	4.02	4.04	3.86	3.88
4474	NYSE	GGB	Mon, Feb 6, 2017	4.04	4.05	3.93	3.96
4473	NYSE	GGB	Fri, Feb 3, 2017	4.01	4.04	3.90	4.03
4472	NYSE	GGB	Thu, Feb 2, 2017	3.99	4.08	3.98	4.04
4471	NYSE	GGB	Wed, Feb 1, 2017	3.90	3.96	3.85	3.96
4470	NYSE	GGB	Tue, Jan 31, 2017	3.87	3.94	3.78	3.83
4469	NYSE	GGB	Mon, Jan 30, 2017	3.89	3.93	3.81	3.85
4468	NYSE	GGB	Fri, Jan 27, 2017	3.95	3.98	3.83	3.95
4467	NYSE	GGB	Thu, Jan 26, 2017	3.89	3.94	3.85	3.92
4466	NYSE	GGB	Wed, Jan 25, 2017	3.95	3.97	3.79	3.95
4465	NYSE	GGB	Tue, Jan 24, 2017	4.05	4.11	3.87	3.94
4464	NYSE	GGB	Mon, Jan 23, 2017	3.92	4.03	3.86	4.02
4463	NYSE	GGB	Fri, Jan 20, 2017	3.77	3.86	3.72	3.83
4462	NYSE	GGB	Thu, Jan 19, 2017	3.82	3.85	3.73	3.78
4461	NYSE	GGB	Wed, Jan 18, 2017	4.03	4.16	3.78	3.86
4460	NYSE	GGB	Tue, Jan 17, 2017	4.00	4.09	3.94	4.03
4459	NYSE	GGB	Fri, Jan 13, 2017	3.97	4.12	3.94	4.05
4458	NYSE	GGB	Thu, Jan 12, 2017	4.00	4.06	3.95	4.01
4457	NYSE	GGB	Wed, Jan 11, 2017	3.70	3.98	3.68	3.96
4456	NYSE	GGB	Tue, Jan 10, 2017	3.70	3.75	3.66	3.72
4455	NYSE	GGB	Mon, Jan 9, 2017	3.70	3.72	3.59	3.59
4454	NYSE	GGB	Fri, Jan 6, 2017	3.62	3.65	3.56	3.56
4453	NYSE	GGB	Thu, Jan 5, 2017	3.52	3.70	3.51	3.65
4452	NYSE	GGB	Wed, Jan 4, 2017	3.41	3.45	3.35	3.41
4451	NYSE	GGB	Tue, Jan 3, 2017	3.41	3.42	3.31	3.37
4450	NYSE	GGB	Fri, Dec 30, 2016	3.21	3.25	3.09	3.14
4449	NYSE	GGB	Thu, Dec 29, 2016	3.29	3.32	3.22	3.22
4448	NYSE	GGB	Wed, Dec 28, 2016	3.45	3.47	3.23	3.24
4447	NYSE	GGB	Tue, Dec 27, 2016	3.26	3.37	3.24	3.33
4446	NYSE	GGB	Fri, Dec 23, 2016	3.16	3.20	3.14	3.18
4445	NYSE	GGB	Thu, Dec 22, 2016	3.19	3.23	3.10	3.14
4444	NYSE	GGB	Wed, Dec 21, 2016	3.26	3.29	3.17	3.19
4443	NYSE	GGB	Tue, Dec 20, 2016	3.16	3.20	3.07	3.18
4442	NYSE	GGB	Mon, Dec 19, 2016	3.29	3.31	3.07	3.10
4441	NYSE	GGB	Fri, Dec 16, 2016	3.38	3.41	3.21	3.22
4440	NYSE	GGB	Thu, Dec 15, 2016	3.29	3.44	3.26	3.41
4439	NYSE	GGB	Wed, Dec 14, 2016	3.33	3.45	3.21	3.22
4438	NYSE	GGB	Tue, Dec 13, 2016	3.62	3.69	3.51	3.52
4437	NYSE	GGB	Mon, Dec 12, 2016	3.66	3.73	3.59	3.67
4436	NYSE	GGB	Fri, Dec 9, 2016	3.98	4.00	3.77	3.81
4435	NYSE	GGB	Thu, Dec 8, 2016	4.10	4.12	3.97	4.05
4434	NYSE	GGB	Wed, Dec 7, 2016	3.93	4.10	3.92	4.10
4433	NYSE	GGB	Tue, Dec 6, 2016	3.75	3.90	3.73	3.89
4432	NYSE	GGB	Mon, Dec 5, 2016	3.83	3.91	3.78	3.86
4431	NYSE	GGB	Fri, Dec 2, 2016	3.57	3.79	3.56	3.74
4430	NYSE	GGB	Thu, Dec 1, 2016	3.96	3.99	3.71	3.78
4429	NYSE	GGB	Wed, Nov 30, 2016	4.06	4.18	3.99	4.04
4428	NYSE	GGB	Tue, Nov 29, 2016	4.17	4.21	4.03	4.09
4427	NYSE	GGB	Mon, Nov 28, 2016	4.19	4.31	4.16	4.28
4426	NYSE	GGB	Fri, Nov 25, 2016	4.16	4.16	4.06	4.13
4425	NYSE	GGB	Wed, Nov 23, 2016	4.07	4.26	4.06	4.26
4424	NYSE	GGB	Tue, Nov 22, 2016	4.17	4.19	4.06	4.18
4423	NYSE	GGB	Mon, Nov 21, 2016	4.02	4.06	3.95	3.99
4422	NYSE	GGB	Fri, Nov 18, 2016	3.81	3.92	3.69	3.87
4421	NYSE	GGB	Thu, Nov 17, 2016	3.74	3.85	3.71	3.72
4420	NYSE	GGB	Wed, Nov 16, 2016	3.75	3.75	3.56	3.70
4419	NYSE	GGB	Tue, Nov 15, 2016	3.85	3.87	3.76	3.78
4418	NYSE	GGB	Mon, Nov 14, 2016	3.65	3.92	3.62	3.91
4417	NYSE	GGB	Fri, Nov 11, 2016	3.68	3.70	3.33	3.61
4416	NYSE	GGB	Thu, Nov 10, 2016	3.78	3.95	3.66	3.69
4415	NYSE	GGB	Wed, Nov 9, 2016	3.55	3.82	3.55	3.74
4414	NYSE	GGB	Tue, Nov 8, 2016	3.40	3.56	3.33	3.50
4413	NYSE	GGB	Mon, Nov 7, 2016	3.36	3.47	3.34	3.45
4412	NYSE	GGB	Fri, Nov 4, 2016	3.10	3.26	3.06	3.17
4411	NYSE	GGB	Thu, Nov 3, 2016	3.19	3.25	3.07	3.10
4410	NYSE	GGB	Wed, Nov 2, 2016	3.23	3.23	3.08	3.12
4409	NYSE	GGB	Tue, Nov 1, 2016	3.42	3.46	3.19	3.23
4408	NYSE	GGB	Mon, Oct 31, 2016	3.46	3.47	3.35	3.43
4407	NYSE	GGB	Fri, Oct 28, 2016	3.42	3.43	3.35	3.40
4406	NYSE	GGB	Thu, Oct 27, 2016	3.40	3.41	3.32	3.32
4405	NYSE	GGB	Wed, Oct 26, 2016	3.29	3.36	3.25	3.34
4404	NYSE	GGB	Tue, Oct 25, 2016	3.25	3.42	3.25	3.35
4403	NYSE	GGB	Mon, Oct 24, 2016	3.52	3.52	3.33	3.35
4402	NYSE	GGB	Fri, Oct 21, 2016	3.21	3.36	3.18	3.34
4401	NYSE	GGB	Thu, Oct 20, 2016	3.13	3.27	3.12	3.23
4400	NYSE	GGB	Wed, Oct 19, 2016	3.10	3.18	3.10	3.16
4399	NYSE	GGB	Tue, Oct 18, 2016	3.04	3.15	3.02	3.11
4398	NYSE	GGB	Mon, Oct 17, 2016	2.93	2.98	2.92	2.95
4397	NYSE	GGB	Fri, Oct 14, 2016	3.00	3.00	2.90	2.90
4396	NYSE	GGB	Thu, Oct 13, 2016	2.86	2.92	2.80	2.90
4395	NYSE	GGB	Wed, Oct 12, 2016	2.90	2.98	2.78	2.90
4394	NYSE	GGB	Tue, Oct 11, 2016	3.01	3.03	2.91	2.91
4393	NYSE	GGB	Mon, Oct 10, 2016	2.99	3.04	2.96	3.01
4392	NYSE	GGB	Fri, Oct 7, 2016	2.95	3.00	2.89	2.98
4391	NYSE	GGB	Thu, Oct 6, 2016	2.78	2.89	2.78	2.87
4390	NYSE	GGB	Wed, Oct 5, 2016	2.74	2.81	2.71	2.80
4389	NYSE	GGB	Tue, Oct 4, 2016	2.76	2.80	2.67	2.68
4388	NYSE	GGB	Mon, Oct 3, 2016	2.73	2.80	2.71	2.80
4387	NYSE	GGB	Fri, Sep 30, 2016	2.77	2.79	2.72	2.72
4386	NYSE	GGB	Thu, Sep 29, 2016	2.79	2.86	2.70	2.73
4385	NYSE	GGB	Wed, Sep 28, 2016	2.70	2.79	2.66	2.79
4384	NYSE	GGB	Tue, Sep 27, 2016	2.65	2.67	2.57	2.66
4383	NYSE	GGB	Mon, Sep 26, 2016	2.60	2.68	2.60	2.64
4382	NYSE	GGB	Fri, Sep 23, 2016	2.63	2.73	2.61	2.67
4381	NYSE	GGB	Thu, Sep 22, 2016	2.78	2.81	2.67	2.67
4380	NYSE	GGB	Wed, Sep 21, 2016	2.62	2.74	2.58	2.71
4379	NYSE	GGB	Tue, Sep 20, 2016	2.61	2.61	2.49	2.54
4378	NYSE	GGB	Mon, Sep 19, 2016	2.61	2.66	2.52	2.55
4377	NYSE	GGB	Fri, Sep 16, 2016	2.54	2.57	2.47	2.55
4376	NYSE	GGB	Thu, Sep 15, 2016	2.60	2.64	2.54	2.62
4375	NYSE	GGB	Wed, Sep 14, 2016	2.58	2.65	2.52	2.59
4374	NYSE	GGB	Tue, Sep 13, 2016	2.79	2.82	2.55	2.57
4373	NYSE	GGB	Mon, Sep 12, 2016	2.70	2.87	2.68	2.86
4372	NYSE	GGB	Fri, Sep 9, 2016	2.90	2.92	2.75	2.76
4371	NYSE	GGB	Thu, Sep 8, 2016	3.00	3.04	2.92	2.99
4370	NYSE	GGB	Wed, Sep 7, 2016	2.98	3.00	2.86	2.91
4369	NYSE	GGB	Tue, Sep 6, 2016	2.94	2.96	2.86	2.96
4368	NYSE	GGB	Fri, Sep 2, 2016	2.78	2.89	2.75	2.89
4367	NYSE	GGB	Thu, Sep 1, 2016	2.77	2.78	2.69	2.70
4366	NYSE	GGB	Wed, Aug 31, 2016	2.82	2.85	2.69	2.76
4365	NYSE	GGB	Tue, Aug 30, 2016	2.84	2.91	2.76	2.79
4364	NYSE	GGB	Mon, Aug 29, 2016	2.77	2.87	2.75	2.84
4363	NYSE	GGB	Fri, Aug 26, 2016	2.84	2.93	2.74	2.77
4362	NYSE	GGB	Thu, Aug 25, 2016	2.84	2.88	2.77	2.79
4361	NYSE	GGB	Wed, Aug 24, 2016	2.90	2.92	2.78	2.78
4360	NYSE	GGB	Tue, Aug 23, 2016	3.05	3.10	2.95	2.96
4359	NYSE	GGB	Mon, Aug 22, 2016	3.12	3.15	2.96	2.95
4358	NYSE	GGB	Fri, Aug 19, 2016	3.15	3.17	3.04	3.14
4357	NYSE	GGB	Thu, Aug 18, 2016	3.14	3.19	3.12	3.15
4356	NYSE	GGB	Wed, Aug 17, 2016	2.87	3.07	2.84	3.04
4355	NYSE	GGB	Tue, Aug 16, 2016	3.01	3.09	2.94	2.96
4354	NYSE	GGB	Mon, Aug 15, 2016	2.84	3.01	2.83	3.00
4353	NYSE	GGB	Fri, Aug 12, 2016	2.80	2.90	2.79	2.79
4352	NYSE	GGB	Thu, Aug 11, 2016	2.74	2.84	2.66	2.84
4351	NYSE	GGB	Wed, Aug 10, 2016	2.74	2.78	2.62	2.70
4350	NYSE	GGB	Tue, Aug 9, 2016	2.60	2.68	2.57	2.58
4349	NYSE	GGB	Mon, Aug 8, 2016	2.66	2.69	2.49	2.54
4348	NYSE	GGB	Fri, Aug 5, 2016	2.59	2.67	2.56	2.67
4347	NYSE	GGB	Thu, Aug 4, 2016	2.46	2.56	2.43	2.53
4346	NYSE	GGB	Wed, Aug 3, 2016	2.24	2.38	2.19	2.38
4345	NYSE	GGB	Tue, Aug 2, 2016	2.38	2.41	2.25	2.25
4344	NYSE	GGB	Mon, Aug 1, 2016	2.39	2.42	2.35	2.36
4343	NYSE	GGB	Fri, Jul 29, 2016	2.33	2.36	2.28	2.36
4342	NYSE	GGB	Thu, Jul 28, 2016	2.33	2.35	2.25	2.31
4341	NYSE	GGB	Wed, Jul 27, 2016	2.32	2.39	2.32	2.35
4340	NYSE	GGB	Tue, Jul 26, 2016	2.18	2.29	2.17	2.29
4339	NYSE	GGB	Mon, Jul 25, 2016	2.21	2.22	2.13	2.16
4338	NYSE	GGB	Fri, Jul 22, 2016	2.09	2.19	2.06	2.18
4337	NYSE	GGB	Thu, Jul 21, 2016	2.08	2.12	2.04	2.06
4336	NYSE	GGB	Wed, Jul 20, 2016	2.08	2.11	2.04	2.04
4335	NYSE	GGB	Tue, Jul 19, 2016	2.12	2.15	2.06	2.09
4334	NYSE	GGB	Mon, Jul 18, 2016	2.07	2.16	2.05	2.14
4333	NYSE	GGB	Fri, Jul 15, 2016	2.04	2.09	2.02	2.07
4332	NYSE	GGB	Thu, Jul 14, 2016	2.15	2.17	2.03	2.04
4331	NYSE	GGB	Wed, Jul 13, 2016	2.00	2.10	1.87	2.08
4330	NYSE	GGB	Tue, Jul 12, 2016	1.94	2.04	1.94	2.01
4329	NYSE	GGB	Mon, Jul 11, 2016	1.87	1.90	1.84	1.88
4328	NYSE	GGB	Fri, Jul 8, 2016	1.83	1.86	1.80	1.84
4327	NYSE	GGB	Thu, Jul 7, 2016	1.83	1.86	1.75	1.76
4326	NYSE	GGB	Wed, Jul 6, 2016	1.79	1.82	1.72	1.80
4325	NYSE	GGB	Tue, Jul 5, 2016	1.87	1.90	1.79	1.79
4324	NYSE	GGB	Fri, Jul 1, 2016	1.82	1.93	1.81	1.90
4323	NYSE	GGB	Thu, Jun 30, 2016	1.75	1.82	1.73	1.82
4322	NYSE	GGB	Wed, Jun 29, 2016	1.76	1.81	1.74	1.75
4321	NYSE	GGB	Tue, Jun 28, 2016	1.73	1.75	1.67	1.71
4320	NYSE	GGB	Mon, Jun 27, 2016	1.74	1.74	1.63	1.66
4319	NYSE	GGB	Fri, Jun 24, 2016	1.71	1.79	1.68	1.70
4318	NYSE	GGB	Thu, Jun 23, 2016	1.74	1.86	1.72	1.86
4317	NYSE	GGB	Wed, Jun 22, 2016	1.69	1.75	1.68	1.70
4316	NYSE	GGB	Tue, Jun 21, 2016	1.72	1.73	1.66	1.68
4315	NYSE	GGB	Mon, Jun 20, 2016	1.77	1.78	1.69	1.71
4314	NYSE	GGB	Fri, Jun 17, 2016	1.76	1.79	1.70	1.72
4313	NYSE	GGB	Thu, Jun 16, 2016	1.66	1.72	1.61	1.71
4312	NYSE	GGB	Wed, Jun 15, 2016	1.64	1.70	1.63	1.68
4311	NYSE	GGB	Tue, Jun 14, 2016	1.66	1.73	1.58	1.61
4310	NYSE	GGB	Mon, Jun 13, 2016	1.63	1.68	1.61	1.66
4309	NYSE	GGB	Fri, Jun 10, 2016	1.70	1.74	1.68	1.68
4308	NYSE	GGB	Thu, Jun 9, 2016	1.89	1.89	1.78	1.79
4307	NYSE	GGB	Wed, Jun 8, 2016	1.87	1.92	1.85	1.92
4306	NYSE	GGB	Tue, Jun 7, 2016	1.77	1.86	1.77	1.79
4305	NYSE	GGB	Mon, Jun 6, 2016	1.73	1.81	1.71	1.79
4304	NYSE	GGB	Fri, Jun 3, 2016	1.62	1.75	1.62	1.69
4303	NYSE	GGB	Thu, Jun 2, 2016	1.54	1.61	1.52	1.58
4302	NYSE	GGB	Wed, Jun 1, 2016	1.54	1.57	1.50	1.56
4301	NYSE	GGB	Tue, May 31, 2016	1.55	1.58	1.51	1.54
4300	NYSE	GGB	Fri, May 27, 2016	1.62	1.63	1.55	1.58
4299	NYSE	GGB	Thu, May 26, 2016	1.63	1.70	1.62	1.67
4298	NYSE	GGB	Wed, May 25, 2016	1.60	1.67	1.58	1.61
4297	NYSE	GGB	Tue, May 24, 2016	1.64	1.67	1.54	1.58
4296	NYSE	GGB	Mon, May 23, 2016	1.58	1.67	1.56	1.62
4295	NYSE	GGB	Fri, May 20, 2016	1.61	1.67	1.58	1.62
4294	NYSE	GGB	Thu, May 19, 2016	1.60	1.60	1.53	1.57
4293	NYSE	GGB	Wed, May 18, 2016	1.64	1.73	1.62	1.63
4292	NYSE	GGB	Tue, May 17, 2016	1.62	1.76	1.59	1.71
4291	NYSE	GGB	Mon, May 16, 2016	1.89	1.95	1.66	1.72
4290	NYSE	GGB	Fri, May 13, 2016	1.98	2.00	1.83	1.85
4289	NYSE	GGB	Thu, May 12, 2016	2.08	2.11	1.95	2.00
4288	NYSE	GGB	Wed, May 11, 2016	2.08	2.15	2.02	2.09
4287	NYSE	GGB	Tue, May 10, 2016	2.00	2.04	1.96	2.01
4286	NYSE	GGB	Mon, May 9, 2016	1.98	1.98	1.81	1.90
4285	NYSE	GGB	Fri, May 6, 2016	1.90	2.05	1.88	2.04
4284	NYSE	GGB	Thu, May 5, 2016	2.10	2.11	1.92	1.93
4283	NYSE	GGB	Wed, May 4, 2016	1.92	2.09	1.90	2.04
4282	NYSE	GGB	Tue, May 3, 2016	2.06	2.07	1.94	1.96
4281	NYSE	GGB	Mon, May 2, 2016	2.20	2.22	2.12	2.14
4280	NYSE	GGB	Fri, Apr 29, 2016	2.24	2.30	2.17	2.23
4279	NYSE	GGB	Thu, Apr 28, 2016	2.30	2.33	2.16	2.18
4278	NYSE	GGB	Wed, Apr 27, 2016	2.15	2.26	2.12	2.26
4277	NYSE	GGB	Tue, Apr 26, 2016	2.02	2.16	1.92	2.16
4276	NYSE	GGB	Mon, Apr 25, 2016	2.13	2.16	1.98	2.01
4275	NYSE	GGB	Fri, Apr 22, 2016	2.18	2.27	2.10	2.14
4274	NYSE	GGB	Thu, Apr 21, 2016	2.25	2.31	2.13	2.18
4273	NYSE	GGB	Wed, Apr 20, 2016	2.25	2.30	2.21	2.27
4272	NYSE	GGB	Tue, Apr 19, 2016	2.09	2.26	2.08	2.25
4271	NYSE	GGB	Mon, Apr 18, 2016	2.13	2.19	2.03	2.05
4270	NYSE	GGB	Fri, Apr 15, 2016	2.11	2.21	2.04	2.21
4269	NYSE	GGB	Thu, Apr 14, 2016	2.32	2.35	2.05	2.12
4268	NYSE	GGB	Wed, Apr 13, 2016	2.28	2.48	2.24	2.35
4267	NYSE	GGB	Tue, Apr 12, 2016	2.06	2.18	2.02	2.17
4266	NYSE	GGB	Mon, Apr 11, 2016	1.94	2.03	1.94	2.00
4265	NYSE	GGB	Fri, Apr 8, 2016	1.73	1.86	1.72	1.85
4264	NYSE	GGB	Thu, Apr 7, 2016	1.69	1.74	1.62	1.62
4263	NYSE	GGB	Wed, Apr 6, 2016	1.74	1.76	1.64	1.71
4262	NYSE	GGB	Tue, Apr 5, 2016	1.76	1.76	1.76	1.79
4261	NYSE	GGB	Mon, Apr 4, 2016	1.91	1.94	1.74	1.76
4260	NYSE	GGB	Fri, Apr 1, 2016	1.76	1.96	1.76	1.93
4259	NYSE	GGB	Thu, Mar 31, 2016	1.83	1.86	1.77	1.78
4258	NYSE	GGB	Wed, Mar 30, 2016	1.73	1.93	1.72	1.82
4257	NYSE	GGB	Tue, Mar 29, 2016	1.64	1.72	1.58	1.66
4256	NYSE	GGB	Mon, Mar 28, 2016	1.65	1.70	1.58	1.70
4255	NYSE	GGB	Thu, Mar 24, 2016	1.57	1.57	1.57	1.59
4254	NYSE	GGB	Wed, Mar 23, 2016	1.69	1.70	1.54	1.57
4253	NYSE	GGB	Tue, Mar 22, 2016	1.62	1.73	1.61	1.72
4252	NYSE	GGB	Mon, Mar 21, 2016	1.56	1.63	1.54	1.63
4251	NYSE	GGB	Fri, Mar 18, 2016	1.50	1.56	1.48	1.56
4250	NYSE	GGB	Thu, Mar 17, 2016	1.46	1.50	1.39	1.50
4249	NYSE	GGB	Wed, Mar 16, 2016	1.19	1.35	1.19	1.33
4248	NYSE	GGB	Tue, Mar 15, 2016	1.43	1.43	1.43	1.26
4247	NYSE	GGB	Mon, Mar 14, 2016	1.38	1.48	1.37	1.43
4246	NYSE	GGB	Fri, Mar 11, 2016	1.52	1.52	1.52	1.43
4245	NYSE	GGB	Thu, Mar 10, 2016	1.30	1.46	1.30	1.46
4244	NYSE	GGB	Wed, Mar 9, 2016	1.33	1.34	1.27	1.28
4243	NYSE	GGB	Tue, Mar 8, 2016	1.28	1.31	1.20	1.25
4242	NYSE	GGB	Mon, Mar 7, 2016	1.27	1.33	1.25	1.28
4241	NYSE	GGB	Fri, Mar 4, 2016	1.15	1.30	1.11	1.23
4240	NYSE	GGB	Thu, Mar 3, 2016	1.03	1.06	1.00	1.03
4239	NYSE	GGB	Wed, Mar 2, 2016	0.92	0.97	0.90	0.95
4238	NYSE	GGB	Tue, Mar 1, 2016	0.92	0.92	0.90	0.91
4237	NYSE	GGB	Mon, Feb 29, 2016	0.88	0.91	0.88	0.88
4236	NYSE	GGB	Fri, Feb 26, 2016	0.92	0.93	0.87	0.87
4235	NYSE	GGB	Thu, Feb 25, 2016	0.93	0.93	0.87	0.92
4234	NYSE	GGB	Wed, Feb 24, 2016	0.95	0.98	0.93	0.95
4233	NYSE	GGB	Tue, Feb 23, 2016	1.06	1.06	0.98	0.99
4232	NYSE	GGB	Mon, Feb 22, 2016	1.07	1.09	1.04	1.08
4231	NYSE	GGB	Fri, Feb 19, 2016	1.02	1.04	1.00	1.03
4230	NYSE	GGB	Thu, Feb 18, 2016	1.08	1.08	1.01	1.03
4229	NYSE	GGB	Wed, Feb 17, 2016	1.08	1.14	1.03	1.07
4228	NYSE	GGB	Tue, Feb 16, 2016	1.00	1.07	0.98	1.03
4227	NYSE	GGB	Fri, Feb 12, 2016	0.97	0.97	0.94	0.95
4226	NYSE	GGB	Thu, Feb 11, 2016	1.03	1.04	0.92	0.93
4225	NYSE	GGB	Wed, Feb 10, 2016	1.03	1.09	0.98	1.04
4224	NYSE	GGB	Tue, Feb 9, 2016	1.00	1.03	0.97	1.00
4223	NYSE	GGB	Mon, Feb 8, 2016	1.09	1.09	1.01	1.01
4222	NYSE	GGB	Fri, Feb 5, 2016	1.11	1.13	1.07	1.07
4221	NYSE	GGB	Thu, Feb 4, 2016	1.07	1.19	1.03	1.14
4220	NYSE	GGB	Wed, Feb 3, 2016	0.98	0.99	0.93	0.99
4219	NYSE	GGB	Tue, Feb 2, 2016	1.00	1.00	0.93	0.94
4218	NYSE	GGB	Mon, Feb 1, 2016	0.91	0.97	0.89	0.95
4217	NYSE	GGB	Fri, Jan 29, 2016	0.89	0.94	0.86	0.91
4216	NYSE	GGB	Thu, Jan 28, 2016	0.85	0.86	0.81	0.85
4215	NYSE	GGB	Wed, Jan 27, 2016	0.82	0.84	0.81	0.84
4214	NYSE	GGB	Tue, Jan 26, 2016	0.82	0.84	0.80	0.84
4213	NYSE	GGB	Mon, Jan 25, 2016	0.85	0.86	0.81	0.81
4212	NYSE	GGB	Fri, Jan 22, 2016	0.83	0.85	0.80	0.85
4211	NYSE	GGB	Thu, Jan 21, 2016	0.85	0.85	0.79	0.80
4210	NYSE	GGB	Wed, Jan 20, 2016	0.82	0.86	0.81	0.86
4209	NYSE	GGB	Tue, Jan 19, 2016	0.91	0.91	0.83	0.83
4208	NYSE	GGB	Fri, Jan 15, 2016	0.85	0.87	0.84	0.85
4207	NYSE	GGB	Thu, Jan 14, 2016	0.86	0.89	0.83	0.89
4206	NYSE	GGB	Wed, Jan 13, 2016	0.92	0.94	0.85	0.86
4205	NYSE	GGB	Tue, Jan 12, 2016	0.93	0.94	0.89	0.93
4204	NYSE	GGB	Mon, Jan 11, 2016	1.00	1.01	0.92	0.93
4203	NYSE	GGB	Fri, Jan 8, 2016	1.00	1.01	0.90	0.91
4202	NYSE	GGB	Thu, Jan 7, 2016	0.96	0.97	0.91	0.93
4201	NYSE	GGB	Wed, Jan 6, 2016	1.05	1.05	0.99	1.00
4200	NYSE	GGB	Tue, Jan 5, 2016	1.14	1.14	1.08	1.08
4199	NYSE	GGB	Mon, Jan 4, 2016	1.16	1.17	1.12	1.15
4198	NYSE	GGB	Thu, Dec 31, 2015	1.19	1.21	1.17	1.20
4197	NYSE	GGB	Wed, Dec 30, 2015	1.19	1.20	1.18	1.19
4196	NYSE	GGB	Tue, Dec 29, 2015	1.23	1.24	1.20	1.22
4195	NYSE	GGB	Mon, Dec 28, 2015	1.23	1.25	1.21	1.21
4194	NYSE	GGB	Thu, Dec 24, 2015	1.24	1.25	1.19	1.20
4193	NYSE	GGB	Wed, Dec 23, 2015	1.24	1.24	1.21	1.24
4192	NYSE	GGB	Tue, Dec 22, 2015	1.19	1.21	1.16	1.19
4191	NYSE	GGB	Mon, Dec 21, 2015	1.24	1.26	1.16	1.17
4190	NYSE	GGB	Fri, Dec 18, 2015	1.24	1.28	1.19	1.19
4189	NYSE	GGB	Thu, Dec 17, 2015	1.29	1.30	1.21	1.22
4188	NYSE	GGB	Wed, Dec 16, 2015	1.26	1.30	1.23	1.27
4187	NYSE	GGB	Tue, Dec 15, 2015	1.28	1.30	1.25	1.29
4186	NYSE	GGB	Mon, Dec 14, 2015	1.25	1.29	1.21	1.23
4185	NYSE	GGB	Fri, Dec 11, 2015	1.30	1.31	1.25	1.26
4184	NYSE	GGB	Thu, Dec 10, 2015	1.33	1.35	1.31	1.33
4183	NYSE	GGB	Wed, Dec 9, 2015	1.36	1.41	1.32	1.35
4182	NYSE	GGB	Tue, Dec 8, 2015	1.35	1.37	1.31	1.34
4181	NYSE	GGB	Mon, Dec 7, 2015	1.47	1.47	1.39	1.42
4180	NYSE	GGB	Fri, Dec 4, 2015	1.51	1.51	1.43	1.47
4179	NYSE	GGB	Thu, Dec 3, 2015	1.60	1.63	1.57	1.58
4178	NYSE	GGB	Wed, Dec 2, 2015	1.56	1.58	1.51	1.55
4177	NYSE	GGB	Tue, Dec 1, 2015	1.59	1.61	1.51	1.54
4176	NYSE	GGB	Mon, Nov 30, 2015	1.56	1.61	1.55	1.58
4175	NYSE	GGB	Fri, Nov 27, 2015	1.63	1.66	1.60	1.61
4174	NYSE	GGB	Wed, Nov 25, 2015	1.66	1.73	1.66	1.66
4173	NYSE	GGB	Tue, Nov 24, 2015	1.60	1.70	1.58	1.68
4172	NYSE	GGB	Mon, Nov 23, 2015	1.56	1.63	1.54	1.56
4171	NYSE	GGB	Fri, Nov 20, 2015	1.58	1.62	1.53	1.58
4170	NYSE	GGB	Thu, Nov 19, 2015	1.49	1.57	1.48	1.56
4169	NYSE	GGB	Wed, Nov 18, 2015	1.50	1.55	1.40	1.47
4168	NYSE	GGB	Tue, Nov 17, 2015	1.32	1.41	1.31	1.36
4167	NYSE	GGB	Mon, Nov 16, 2015	1.35	1.39	1.33	1.36
4166	NYSE	GGB	Fri, Nov 13, 2015	1.39	1.42	1.36	1.38
4165	NYSE	GGB	Thu, Nov 12, 2015	1.39	1.44	1.38	1.43
4164	NYSE	GGB	Wed, Nov 11, 2015	1.54	1.55	1.48	1.50
4163	NYSE	GGB	Tue, Nov 10, 2015	1.45	1.51	1.43	1.48
4162	NYSE	GGB	Mon, Nov 9, 2015	1.48	1.50	1.44	1.45
4161	NYSE	GGB	Fri, Nov 6, 2015	1.51	1.51	1.44	1.47
4160	NYSE	GGB	Thu, Nov 5, 2015	1.51	1.56	1.50	1.53
4159	NYSE	GGB	Wed, Nov 4, 2015	1.56	1.59	1.49	1.53
4158	NYSE	GGB	Tue, Nov 3, 2015	1.46	1.61	1.45	1.56
4157	NYSE	GGB	Mon, Nov 2, 2015	1.40	1.48	1.40	1.45
4156	NYSE	GGB	Fri, Oct 30, 2015	1.40	1.42	1.38	1.39
4155	NYSE	GGB	Thu, Oct 29, 2015	1.45	1.47	1.40	1.40
4154	NYSE	GGB	Wed, Oct 28, 2015	1.44	1.47	1.37	1.41
4153	NYSE	GGB	Tue, Oct 27, 2015	1.46	1.47	1.45	1.46
4152	NYSE	GGB	Mon, Oct 26, 2015	1.50	1.52	1.45	1.47
4151	NYSE	GGB	Fri, Oct 23, 2015	1.54	1.56	1.48	1.49
4150	NYSE	GGB	Thu, Oct 22, 2015	1.57	1.58	1.51	1.54
4149	NYSE	GGB	Wed, Oct 21, 2015	1.56	1.59	1.55	1.57
4148	NYSE	GGB	Tue, Oct 20, 2015	1.59	1.60	1.54	1.56
4147	NYSE	GGB	Mon, Oct 19, 2015	1.59	1.62	1.55	1.57
4146	NYSE	GGB	Fri, Oct 16, 2015	1.70	1.70	1.63	1.64
4145	NYSE	GGB	Thu, Oct 15, 2015	1.68	1.70	1.62	1.69
4144	NYSE	GGB	Wed, Oct 14, 2015	1.64	1.69	1.62	1.65
4143	NYSE	GGB	Tue, Oct 13, 2015	1.71	1.71	1.61	1.63
4142	NYSE	GGB	Mon, Oct 12, 2015	1.80	1.81	1.73	1.74
4141	NYSE	GGB	Fri, Oct 9, 2015	1.79	1.84	1.79	1.79
4140	NYSE	GGB	Thu, Oct 8, 2015	1.65	1.77	1.65	1.74
4139	NYSE	GGB	Wed, Oct 7, 2015	1.63	1.73	1.63	1.67
4138	NYSE	GGB	Tue, Oct 6, 2015	1.55	1.61	1.54	1.58
4137	NYSE	GGB	Mon, Oct 5, 2015	1.46	1.55	1.44	1.54
4136	NYSE	GGB	Fri, Oct 2, 2015	1.34	1.45	1.33	1.44
4135	NYSE	GGB	Thu, Oct 1, 2015	1.39	1.42	1.33	1.38
4134	NYSE	GGB	Wed, Sep 30, 2015	1.46	1.46	1.32	1.37
4133	NYSE	GGB	Tue, Sep 29, 2015	1.46	1.47	1.39	1.42
4132	NYSE	GGB	Mon, Sep 28, 2015	1.51	1.51	1.43	1.43
4131	NYSE	GGB	Fri, Sep 25, 2015	1.56	1.58	1.51	1.54
4130	NYSE	GGB	Thu, Sep 24, 2015	1.38	1.56	1.35	1.53
4129	NYSE	GGB	Wed, Sep 23, 2015	1.49	1.50	1.42	1.43
4128	NYSE	GGB	Tue, Sep 22, 2015	1.51	1.54	1.48	1.50
4127	NYSE	GGB	Mon, Sep 21, 2015	1.59	1.61	1.56	1.56
4126	NYSE	GGB	Fri, Sep 18, 2015	1.68	1.69	1.56	1.58
4125	NYSE	GGB	Thu, Sep 17, 2015	1.68	1.73	1.63	1.68
4124	NYSE	GGB	Wed, Sep 16, 2015	1.66	1.73	1.66	1.69
4123	NYSE	GGB	Tue, Sep 15, 2015	1.59	1.70	1.56	1.65
4122	NYSE	GGB	Mon, Sep 14, 2015	1.71	1.71	1.59	1.66
4121	NYSE	GGB	Fri, Sep 11, 2015	1.77	1.77	1.68	1.72
4120	NYSE	GGB	Thu, Sep 10, 2015	1.62	1.74	1.59	1.73
4119	NYSE	GGB	Wed, Sep 9, 2015	1.74	1.75	1.64	1.64
4118	NYSE	GGB	Tue, Sep 8, 2015	1.65	1.66	1.60	1.66
4117	NYSE	GGB	Fri, Sep 4, 2015	1.54	1.59	1.53	1.56
4116	NYSE	GGB	Thu, Sep 3, 2015	1.59	1.65	1.54	1.59
4115	NYSE	GGB	Wed, Sep 2, 2015	1.54	1.62	1.53	1.62
4114	NYSE	GGB	Tue, Sep 1, 2015	1.41	1.52	1.40	1.47
4113	NYSE	GGB	Mon, Aug 31, 2015	1.39	1.48	1.38	1.48
4112	NYSE	GGB	Fri, Aug 28, 2015	1.51	1.57	1.46	1.48
4111	NYSE	GGB	Thu, Aug 27, 2015	1.40	1.55	1.40	1.54
4110	NYSE	GGB	Wed, Aug 26, 2015	1.27	1.37	1.23	1.36
4109	NYSE	GGB	Tue, Aug 25, 2015	1.38	1.38	1.27	1.29
4108	NYSE	GGB	Mon, Aug 24, 2015	1.34	1.41	1.32	1.33
4107	NYSE	GGB	Fri, Aug 21, 2015	1.51	1.52	1.47	1.48
4106	NYSE	GGB	Thu, Aug 20, 2015	1.56	1.59	1.52	1.56
4105	NYSE	GGB	Wed, Aug 19, 2015	1.61	1.63	1.54	1.56
4104	NYSE	GGB	Tue, Aug 18, 2015	1.64	1.67	1.61	1.62
4103	NYSE	GGB	Mon, Aug 17, 2015	1.62	1.68	1.61	1.65
4102	NYSE	GGB	Fri, Aug 14, 2015	1.63	1.67	1.59	1.62
4101	NYSE	GGB	Thu, Aug 13, 2015	1.69	1.69	1.59	1.61
4100	NYSE	GGB	Wed, Aug 12, 2015	1.68	1.72	1.64	1.69
4099	NYSE	GGB	Tue, Aug 11, 2015	1.70	1.72	1.65	1.67
4098	NYSE	GGB	Mon, Aug 10, 2015	1.69	1.78	1.66	1.77
4097	NYSE	GGB	Fri, Aug 7, 2015	1.74	1.75	1.70	1.71
4096	NYSE	GGB	Thu, Aug 6, 2015	1.81	1.83	1.74	1.79
4095	NYSE	GGB	Wed, Aug 5, 2015	1.81	1.85	1.79	1.79
4094	NYSE	GGB	Tue, Aug 4, 2015	1.72	1.76	1.72	1.76
4093	NYSE	GGB	Mon, Aug 3, 2015	1.73	1.76	1.71	1.72
4092	NYSE	GGB	Fri, Jul 31, 2015	1.74	1.75	1.69	1.73
4091	NYSE	GGB	Thu, Jul 30, 2015	1.81	1.84	1.70	1.72
4090	NYSE	GGB	Wed, Jul 29, 2015	1.76	1.81	1.75	1.80
4089	NYSE	GGB	Tue, Jul 28, 2015	1.71	1.78	1.69	1.76
4088	NYSE	GGB	Mon, Jul 27, 2015	1.75	1.78	1.65	1.69
4087	NYSE	GGB	Fri, Jul 24, 2015	1.85	1.85	1.74	1.75
4086	NYSE	GGB	Thu, Jul 23, 2015	1.81	1.87	1.81	1.85
4085	NYSE	GGB	Wed, Jul 22, 2015	1.91	1.91	1.80	1.86
4084	NYSE	GGB	Tue, Jul 21, 2015	1.89	2.02	1.88	1.96
4083	NYSE	GGB	Mon, Jul 20, 2015	1.94	1.98	1.90	1.92
4082	NYSE	GGB	Fri, Jul 17, 2015	2.08	2.09	1.95	1.97
4081	NYSE	GGB	Thu, Jul 16, 2015	2.11	2.11	2.06	2.08
4080	NYSE	GGB	Wed, Jul 15, 2015	2.12	2.13	2.09	2.10
4079	NYSE	GGB	Tue, Jul 14, 2015	2.16	2.18	2.06	2.10
4078	NYSE	GGB	Mon, Jul 13, 2015	2.15	2.29	2.08	2.27
4077	NYSE	GGB	Fri, Jul 10, 2015	2.18	2.18	2.12	2.14
4076	NYSE	GGB	Thu, Jul 9, 2015	2.20	2.22	2.12	2.12
4075	NYSE	GGB	Wed, Jul 8, 2015	2.17	2.21	2.11	2.15
4074	NYSE	GGB	Tue, Jul 7, 2015	2.16	2.24	2.10	2.20
4073	NYSE	GGB	Mon, Jul 6, 2015	2.10	2.23	2.09	2.16
4072	NYSE	GGB	Thu, Jul 2, 2015	2.27	2.29	2.21	2.25
4071	NYSE	GGB	Wed, Jul 1, 2015	2.40	2.41	2.28	2.29
4070	NYSE	GGB	Tue, Jun 30, 2015	2.52	2.54	2.39	2.41
4069	NYSE	GGB	Mon, Jun 29, 2015	2.42	2.53	2.40	2.53
4068	NYSE	GGB	Fri, Jun 26, 2015	2.43	2.47	2.42	2.47
4067	NYSE	GGB	Thu, Jun 25, 2015	2.43	2.47	2.41	2.42
4066	NYSE	GGB	Wed, Jun 24, 2015	2.56	2.56	2.44	2.46
4065	NYSE	GGB	Tue, Jun 23, 2015	2.60	2.61	2.56	2.58
4064	NYSE	GGB	Mon, Jun 22, 2015	2.67	2.68	2.60	2.61
4063	NYSE	GGB	Fri, Jun 19, 2015	2.61	2.66	2.60	2.63
4062	NYSE	GGB	Thu, Jun 18, 2015	2.63	2.67	2.59	2.64
4061	NYSE	GGB	Wed, Jun 17, 2015	2.64	2.66	2.59	2.63
4060	NYSE	GGB	Tue, Jun 16, 2015	2.71	2.71	2.66	2.66
4059	NYSE	GGB	Mon, Jun 15, 2015	2.72	2.76	2.70	2.71
4058	NYSE	GGB	Fri, Jun 12, 2015	2.78	2.78	2.75	2.77
4057	NYSE	GGB	Thu, Jun 11, 2015	2.70	2.81	2.69	2.81
4056	NYSE	GGB	Wed, Jun 10, 2015	2.85	2.89	2.69	2.72
4055	NYSE	GGB	Tue, Jun 9, 2015	2.79	2.85	2.76	2.77
4054	NYSE	GGB	Mon, Jun 8, 2015	2.77	2.78	2.73	2.77
4053	NYSE	GGB	Fri, Jun 5, 2015	2.79	2.82	2.75	2.78
4052	NYSE	GGB	Thu, Jun 4, 2015	2.85	2.87	2.78	2.80
4051	NYSE	GGB	Wed, Jun 3, 2015	2.87	2.94	2.83	2.85
4050	NYSE	GGB	Tue, Jun 2, 2015	2.85	2.92	2.85	2.89
4049	NYSE	GGB	Mon, Jun 1, 2015	2.76	2.82	2.73	2.81
4048	NYSE	GGB	Fri, May 29, 2015	2.80	2.84	2.76	2.77
4047	NYSE	GGB	Thu, May 28, 2015	2.84	2.85	2.77	2.81
4046	NYSE	GGB	Wed, May 27, 2015	2.82	2.93	2.78	2.89
4045	NYSE	GGB	Tue, May 26, 2015	2.95	2.96	2.84	2.87
4044	NYSE	GGB	Fri, May 22, 2015	3.10	3.12	2.98	2.99
4043	NYSE	GGB	Thu, May 21, 2015	3.08	3.12	3.04	3.10
4042	NYSE	GGB	Wed, May 20, 2015	3.13	3.18	3.07	3.16
4041	NYSE	GGB	Tue, May 19, 2015	3.20	3.22	3.09	3.12
4040	NYSE	GGB	Mon, May 18, 2015	3.32	3.32	3.22	3.22
4039	NYSE	GGB	Fri, May 15, 2015	3.34	3.37	3.29	3.33
4038	NYSE	GGB	Thu, May 14, 2015	3.28	3.36	3.25	3.35
4037	NYSE	GGB	Wed, May 13, 2015	3.35	3.35	3.24	3.27
4036	NYSE	GGB	Tue, May 12, 2015	3.43	3.47	3.34	3.36
4035	NYSE	GGB	Mon, May 11, 2015	3.50	3.55	3.42	3.42
4034	NYSE	GGB	Fri, May 8, 2015	3.40	3.53	3.35	3.48
4033	NYSE	GGB	Thu, May 7, 2015	3.34	3.34	3.26	3.30
4032	NYSE	GGB	Wed, May 6, 2015	3.52	3.52	3.37	3.37
4031	NYSE	GGB	Tue, May 5, 2015	3.41	3.56	3.39	3.52
4030	NYSE	GGB	Mon, May 4, 2015	3.34	3.42	3.31	3.40
4029	NYSE	GGB	Fri, May 1, 2015	3.38	3.40	3.30	3.38
4028	NYSE	GGB	Thu, Apr 30, 2015	3.32	3.40	3.27	3.36
4027	NYSE	GGB	Wed, Apr 29, 2015	3.40	3.41	3.33	3.34
4026	NYSE	GGB	Tue, Apr 28, 2015	3.55	3.58	3.43	3.44
4025	NYSE	GGB	Mon, Apr 27, 2015	3.62	3.70	3.49	3.51
4024	NYSE	GGB	Fri, Apr 24, 2015	3.53	3.63	3.50	3.63
4023	NYSE	GGB	Thu, Apr 23, 2015	3.28	3.47	3.28	3.46
4022	NYSE	GGB	Wed, Apr 22, 2015	3.15	3.29	3.15	3.28
4021	NYSE	GGB	Tue, Apr 21, 2015	3.14	3.14	3.07	3.08
4020	NYSE	GGB	Mon, Apr 20, 2015	3.07	3.15	3.06	3.11
4019	NYSE	GGB	Fri, Apr 17, 2015	3.13	3.14	3.01	3.05
4018	NYSE	GGB	Thu, Apr 16, 2015	3.30	3.31	3.18	3.19
4017	NYSE	GGB	Wed, Apr 15, 2015	3.24	3.34	3.23	3.32
4016	NYSE	GGB	Tue, Apr 14, 2015	3.13	3.24	3.11	3.22
4015	NYSE	GGB	Mon, Apr 13, 2015	3.13	3.14	3.06	3.11
4014	NYSE	GGB	Fri, Apr 10, 2015	3.18	3.21	3.11	3.13
4013	NYSE	GGB	Thu, Apr 9, 2015	3.19	3.26	3.16	3.18
4012	NYSE	GGB	Wed, Apr 8, 2015	3.22	3.25	3.15	3.16
4011	NYSE	GGB	Tue, Apr 7, 2015	3.21	3.22	3.15	3.17
4010	NYSE	GGB	Mon, Apr 6, 2015	3.22	3.25	3.20	3.22
4009	NYSE	GGB	Thu, Apr 2, 2015	3.24	3.25	3.19	3.22
4008	NYSE	GGB	Wed, Apr 1, 2015	3.25	3.31	3.21	3.25
4007	NYSE	GGB	Tue, Mar 31, 2015	3.19	3.23	3.15	3.20
4006	NYSE	GGB	Mon, Mar 30, 2015	3.13	3.25	3.11	3.19
4005	NYSE	GGB	Fri, Mar 27, 2015	3.33	3.35	3.05	3.06
4004	NYSE	GGB	Thu, Mar 26, 2015	3.48	3.49	3.39	3.44
4003	NYSE	GGB	Wed, Mar 25, 2015	3.51	3.53	3.46	3.48
4002	NYSE	GGB	Tue, Mar 24, 2015	3.53	3.55	3.40	3.49
4001	NYSE	GGB	Mon, Mar 23, 2015	3.48	3.54	3.46	3.53
4000	NYSE	GGB	Fri, Mar 20, 2015	3.41	3.46	3.40	3.46
3999	NYSE	GGB	Thu, Mar 19, 2015	3.46	3.49	3.39	3.39
3998	NYSE	GGB	Wed, Mar 18, 2015	3.39	3.56	3.36	3.52
3997	NYSE	GGB	Tue, Mar 17, 2015	3.30	3.44	3.28	3.43
3996	NYSE	GGB	Mon, Mar 16, 2015	3.38	3.39	3.27	3.33
3995	NYSE	GGB	Fri, Mar 13, 2015	3.37	3.43	3.29	3.33
3994	NYSE	GGB	Thu, Mar 12, 2015	3.53	3.56	3.41	3.43
3993	NYSE	GGB	Wed, Mar 11, 2015	3.50	3.53	3.45	3.47
3992	NYSE	GGB	Tue, Mar 10, 2015	3.55	3.61	3.50	3.54
3991	NYSE	GGB	Mon, Mar 9, 2015	3.50	3.57	3.45	3.50
3990	NYSE	GGB	Fri, Mar 6, 2015	3.42	3.52	3.40	3.50
3989	NYSE	GGB	Thu, Mar 5, 2015	3.56	3.58	3.51	3.53
3988	NYSE	GGB	Wed, Mar 4, 2015	3.50	3.57	3.46	3.50
3987	NYSE	GGB	Tue, Mar 3, 2015	3.38	3.45	3.38	3.44
3986	NYSE	GGB	Mon, Mar 2, 2015	3.57	3.57	3.37	3.39
3985	NYSE	GGB	Fri, Feb 27, 2015	3.53	3.61	3.53	3.57
3984	NYSE	GGB	Thu, Feb 26, 2015	3.49	3.57	3.42	3.51
3983	NYSE	GGB	Wed, Feb 25, 2015	3.57	3.59	3.51	3.55
3982	NYSE	GGB	Tue, Feb 24, 2015	3.52	3.60	3.46	3.58
3981	NYSE	GGB	Mon, Feb 23, 2015	3.55	3.56	3.47	3.48
3980	NYSE	GGB	Fri, Feb 20, 2015	3.55	3.60	3.51	3.58
3979	NYSE	GGB	Thu, Feb 19, 2015	3.57	3.60	3.46	3.59
3978	NYSE	GGB	Wed, Feb 18, 2015	3.85	4.00	3.61	3.64
3977	NYSE	GGB	Tue, Feb 17, 2015	3.58	3.67	3.55	3.61
3976	NYSE	GGB	Fri, Feb 13, 2015	3.56	3.64	3.53	3.59
3975	NYSE	GGB	Thu, Feb 12, 2015	3.56	3.60	3.44	3.50
3974	NYSE	GGB	Wed, Feb 11, 2015	3.47	3.55	3.44	3.53
3973	NYSE	GGB	Tue, Feb 10, 2015	3.60	3.62	3.45	3.46
3972	NYSE	GGB	Mon, Feb 9, 2015	3.66	3.80	3.63	3.73
3971	NYSE	GGB	Fri, Feb 6, 2015	3.43	3.56	3.43	3.53
3970	NYSE	GGB	Thu, Feb 5, 2015	3.50	3.59	3.50	3.53
3969	NYSE	GGB	Wed, Feb 4, 2015	3.50	3.55	3.49	3.50
3968	NYSE	GGB	Tue, Feb 3, 2015	3.65	3.68	3.60	3.62
3967	NYSE	GGB	Mon, Feb 2, 2015	3.41	3.58	3.41	3.53
3966	NYSE	GGB	Fri, Jan 30, 2015	3.30	3.50	3.27	3.45
3965	NYSE	GGB	Thu, Jan 29, 2015	3.51	3.55	3.39	3.43
3964	NYSE	GGB	Wed, Jan 28, 2015	3.38	3.48	3.37	3.41
3963	NYSE	GGB	Tue, Jan 27, 2015	3.34	3.48	3.33	3.45
3962	NYSE	GGB	Mon, Jan 26, 2015	3.43	3.51	3.40	3.47
3961	NYSE	GGB	Fri, Jan 23, 2015	3.51	3.52	3.45	3.46
3960	NYSE	GGB	Thu, Jan 22, 2015	3.60	3.66	3.51	3.60
3959	NYSE	GGB	Wed, Jan 21, 2015	3.49	3.58	3.46	3.56
3958	NYSE	GGB	Tue, Jan 20, 2015	3.52	3.58	3.46	3.56
3957	NYSE	GGB	Fri, Jan 16, 2015	3.51	3.68	3.50	3.62
3956	NYSE	GGB	Thu, Jan 15, 2015	3.47	3.51	3.40	3.43
3955	NYSE	GGB	Wed, Jan 14, 2015	3.32	3.45	3.30	3.44
3954	NYSE	GGB	Tue, Jan 13, 2015	3.63	3.66	3.47	3.52
3953	NYSE	GGB	Mon, Jan 12, 2015	3.54	3.62	3.51	3.55
3952	NYSE	GGB	Fri, Jan 9, 2015	3.74	3.80	3.68	3.73
3951	NYSE	GGB	Thu, Jan 8, 2015	3.75	3.92	3.75	3.82
3950	NYSE	GGB	Wed, Jan 7, 2015	3.87	3.89	3.77	3.83
3949	NYSE	GGB	Tue, Jan 6, 2015	3.51	3.61	3.47	3.54
3948	NYSE	GGB	Mon, Jan 5, 2015	3.24	3.29	3.18	3.23
3947	NYSE	GGB	Fri, Jan 2, 2015	3.50	3.50	3.35	3.42
3946	NYSE	GGB	Wed, Dec 31, 2014	3.57	3.58	3.48	3.55
3945	NYSE	GGB	Tue, Dec 30, 2014	3.65	3.68	3.55	3.59
3944	NYSE	GGB	Mon, Dec 29, 2014	3.53	3.60	3.52	3.54
3943	NYSE	GGB	Fri, Dec 26, 2014	3.58	3.63	3.49	3.53
3942	NYSE	GGB	Wed, Dec 24, 2014	3.64	3.64	3.46	3.56
3941	NYSE	GGB	Tue, Dec 23, 2014	3.54	3.65	3.51	3.64
3940	NYSE	GGB	Mon, Dec 22, 2014	3.54	3.57	3.50	3.56
3939	NYSE	GGB	Fri, Dec 19, 2014	3.46	3.66	3.45	3.58
3938	NYSE	GGB	Thu, Dec 18, 2014	3.51	3.57	3.43	3.44
3937	NYSE	GGB	Wed, Dec 17, 2014	3.23	3.45	3.20	3.35
3936	NYSE	GGB	Tue, Dec 16, 2014	3.07	3.23	3.01	3.17
3935	NYSE	GGB	Mon, Dec 15, 2014	3.15	3.15	2.99	2.99
3934	NYSE	GGB	Fri, Dec 12, 2014	3.36	3.37	3.10	3.13
3933	NYSE	GGB	Thu, Dec 11, 2014	3.44	3.47	3.35	3.36
3932	NYSE	GGB	Wed, Dec 10, 2014	3.63	3.64	3.50	3.51
3931	NYSE	GGB	Tue, Dec 9, 2014	3.65	3.67	3.56	3.61
3930	NYSE	GGB	Mon, Dec 8, 2014	3.92	3.93	3.75	3.78
3929	NYSE	GGB	Fri, Dec 5, 2014	3.91	3.97	3.85	3.93
3928	NYSE	GGB	Thu, Dec 4, 2014	3.92	3.96	3.88	3.91
3927	NYSE	GGB	Wed, Dec 3, 2014	4.00	4.05	3.97	4.00
3926	NYSE	GGB	Tue, Dec 2, 2014	4.03	4.05	3.95	3.96
3925	NYSE	GGB	Mon, Dec 1, 2014	4.13	4.13	4.00	4.02
3924	NYSE	GGB	Fri, Nov 28, 2014	4.26	4.27	4.17	4.17
3923	NYSE	GGB	Wed, Nov 26, 2014	4.33	4.36	4.19	4.24
3922	NYSE	GGB	Tue, Nov 25, 2014	4.36	4.37	4.30	4.34
3921	NYSE	GGB	Mon, Nov 24, 2014	4.31	4.42	4.25	4.31
3920	NYSE	GGB	Fri, Nov 21, 2014	4.23	4.33	4.21	4.33
3919	NYSE	GGB	Thu, Nov 20, 2014	4.09	4.14	4.06	4.09
3918	NYSE	GGB	Wed, Nov 19, 2014	4.10	4.10	4.02	4.08
3917	NYSE	GGB	Tue, Nov 18, 2014	4.06	4.08	4.00	4.03
3916	NYSE	GGB	Mon, Nov 17, 2014	4.26	4.26	4.09	4.10
3915	NYSE	GGB	Fri, Nov 14, 2014	4.14	4.27	4.13	4.19
3914	NYSE	GGB	Thu, Nov 13, 2014	4.37	4.41	4.31	4.32
3913	NYSE	GGB	Wed, Nov 12, 2014	4.46	4.50	4.34	4.36
3912	NYSE	GGB	Tue, Nov 11, 2014	4.32	4.39	4.31	4.38
3911	NYSE	GGB	Mon, Nov 10, 2014	4.57	4.61	4.44	4.47
3910	NYSE	GGB	Fri, Nov 7, 2014	4.45	4.57	4.45	4.53
3909	NYSE	GGB	Thu, Nov 6, 2014	4.42	4.48	4.40	4.42
3908	NYSE	GGB	Wed, Nov 5, 2014	4.56	4.62	4.50	4.51
3907	NYSE	GGB	Tue, Nov 4, 2014	4.49	4.62	4.40	4.53
3906	NYSE	GGB	Mon, Nov 3, 2014	4.50	4.52	4.38	4.44
3905	NYSE	GGB	Fri, Oct 31, 2014	4.42	4.55	4.40	4.53
3904	NYSE	GGB	Thu, Oct 30, 2014	4.45	4.53	4.42	4.48
3903	NYSE	GGB	Wed, Oct 29, 2014	4.42	4.66	4.41	4.50
3902	NYSE	GGB	Tue, Oct 28, 2014	4.49	4.57	4.45	4.54
3901	NYSE	GGB	Mon, Oct 27, 2014	4.47	4.60	4.42	4.47
3900	NYSE	GGB	Fri, Oct 24, 2014	4.61	4.80	4.60	4.71
3899	NYSE	GGB	Thu, Oct 23, 2014	4.43	4.71	4.41	4.59
3898	NYSE	GGB	Wed, Oct 22, 2014	4.41	4.48	4.38	4.42
3897	NYSE	GGB	Tue, Oct 21, 2014	4.32	4.46	4.30	4.45
3896	NYSE	GGB	Mon, Oct 20, 2014	4.53	4.57	4.47	4.50
3895	NYSE	GGB	Fri, Oct 17, 2014	4.62	4.64	4.55	4.60
3894	NYSE	GGB	Thu, Oct 16, 2014	4.48	4.58	4.46	4.51
3893	NYSE	GGB	Wed, Oct 15, 2014	4.70	4.74	4.58	4.66
3892	NYSE	GGB	Tue, Oct 14, 2014	4.72	4.86	4.68	4.80
3891	NYSE	GGB	Mon, Oct 13, 2014	4.64	4.78	4.62	4.72
3890	NYSE	GGB	Fri, Oct 10, 2014	4.65	4.75	4.55	4.56
3889	NYSE	GGB	Thu, Oct 9, 2014	4.95	4.96	4.78	4.80
3888	NYSE	GGB	Wed, Oct 8, 2014	4.97	4.99	4.86	4.89
3887	NYSE	GGB	Tue, Oct 7, 2014	5.00	5.05	4.90	4.93
3886	NYSE	GGB	Mon, Oct 6, 2014	5.19	5.19	4.93	4.93
3885	NYSE	GGB	Fri, Oct 3, 2014	4.84	4.91	4.75	4.87
3884	NYSE	GGB	Thu, Oct 2, 2014	4.75	4.86	4.69	4.83
3883	NYSE	GGB	Wed, Oct 1, 2014	4.78	4.88	4.69	4.73
3882	NYSE	GGB	Tue, Sep 30, 2014	4.84	4.86	4.71	4.80
3881	NYSE	GGB	Mon, Sep 29, 2014	4.84	4.98	4.81	4.86
3880	NYSE	GGB	Fri, Sep 26, 2014	5.05	5.06	5.01	5.01
3879	NYSE	GGB	Thu, Sep 25, 2014	5.11	5.14	5.05	5.10
3878	NYSE	GGB	Wed, Sep 24, 2014	5.11	5.19	5.08	5.15
3877	NYSE	GGB	Tue, Sep 23, 2014	5.14	5.22	5.09	5.10
3876	NYSE	GGB	Mon, Sep 22, 2014	5.23	5.26	5.10	5.16
3875	NYSE	GGB	Fri, Sep 19, 2014	5.37	5.40	5.31	5.35
3874	NYSE	GGB	Thu, Sep 18, 2014	5.29	5.44	5.27	5.34
3873	NYSE	GGB	Wed, Sep 17, 2014	5.36	5.41	5.30	5.34
3872	NYSE	GGB	Tue, Sep 16, 2014	5.32	5.40	5.31	5.33
3871	NYSE	GGB	Mon, Sep 15, 2014	5.36	5.41	5.27	5.31
3870	NYSE	GGB	Fri, Sep 12, 2014	5.28	5.37	5.27	5.32
3869	NYSE	GGB	Thu, Sep 11, 2014	5.43	5.44	5.34	5.38
3868	NYSE	GGB	Wed, Sep 10, 2014	5.53	5.54	5.39	5.44
3867	NYSE	GGB	Tue, Sep 9, 2014	5.68	5.72	5.59	5.63
3866	NYSE	GGB	Mon, Sep 8, 2014	5.99	6.04	5.78	5.81
3865	NYSE	GGB	Fri, Sep 5, 2014	6.04	6.08	5.92	6.02
3864	NYSE	GGB	Thu, Sep 4, 2014	6.05	6.15	6.05	6.05
3863	NYSE	GGB	Wed, Sep 3, 2014	5.88	6.07	5.88	5.98
3862	NYSE	GGB	Tue, Sep 2, 2014	5.70	5.87	5.70	5.84
3861	NYSE	GGB	Fri, Aug 29, 2014	5.78	5.80	5.66	5.79
3860	NYSE	GGB	Thu, Aug 28, 2014	5.94	5.95	5.73	5.77
3859	NYSE	GGB	Wed, Aug 27, 2014	5.96	6.05	5.93	6.02
3858	NYSE	GGB	Tue, Aug 26, 2014	5.80	5.97	5.78	5.93
3857	NYSE	GGB	Mon, Aug 25, 2014	5.72	5.78	5.67	5.75
3856	NYSE	GGB	Fri, Aug 22, 2014	5.65	5.70	5.63	5.67
3855	NYSE	GGB	Thu, Aug 21, 2014	5.69	5.71	5.64	5.66
3854	NYSE	GGB	Wed, Aug 20, 2014	5.66	5.72	5.63	5.66
3853	NYSE	GGB	Tue, Aug 19, 2014	5.57	5.71	5.57	5.65
3852	NYSE	GGB	Mon, Aug 18, 2014	5.58	5.60	5.51	5.57
3851	NYSE	GGB	Fri, Aug 15, 2014	5.61	5.62	5.48	5.55
3850	NYSE	GGB	Thu, Aug 14, 2014	5.59	5.61	5.53	5.56
3849	NYSE	GGB	Wed, Aug 13, 2014	5.75	5.76	5.50	5.59
3848	NYSE	GGB	Tue, Aug 12, 2014	5.78	5.82	5.74	5.74
3847	NYSE	GGB	Mon, Aug 11, 2014	5.90	5.91	5.82	5.83
3846	NYSE	GGB	Fri, Aug 8, 2014	5.79	5.88	5.77	5.87
3845	NYSE	GGB	Thu, Aug 7, 2014	5.88	5.92	5.76	5.81
3844	NYSE	GGB	Wed, Aug 6, 2014	5.81	5.91	5.81	5.86
3843	NYSE	GGB	Tue, Aug 5, 2014	5.84	5.92	5.78	5.80
3842	NYSE	GGB	Mon, Aug 4, 2014	5.86	5.94	5.80	5.90
3841	NYSE	GGB	Fri, Aug 1, 2014	5.86	5.96	5.81	5.84
3840	NYSE	GGB	Thu, Jul 31, 2014	5.85	5.96	5.83	5.88
3839	NYSE	GGB	Wed, Jul 30, 2014	6.04	6.10	5.95	5.99
3838	NYSE	GGB	Tue, Jul 29, 2014	6.19	6.21	6.12	6.19
3837	NYSE	GGB	Mon, Jul 28, 2014	6.19	6.27	6.14	6.18
3836	NYSE	GGB	Fri, Jul 25, 2014	6.16	6.23	6.12	6.14
3835	NYSE	GGB	Thu, Jul 24, 2014	6.03	6.23	6.01	6.15
3834	NYSE	GGB	Wed, Jul 23, 2014	5.95	6.00	5.91	5.96
3833	NYSE	GGB	Tue, Jul 22, 2014	6.00	6.05	5.97	5.97
3832	NYSE	GGB	Mon, Jul 21, 2014	6.01	6.03	5.93	6.01
3831	NYSE	GGB	Fri, Jul 18, 2014	6.19	6.23	6.01	6.04
3830	NYSE	GGB	Thu, Jul 17, 2014	6.27	6.29	6.05	6.09
3829	NYSE	GGB	Wed, Jul 16, 2014	6.47	6.51	6.26	6.36
3828	NYSE	GGB	Tue, Jul 15, 2014	6.32	6.41	6.28	6.37
3827	NYSE	GGB	Mon, Jul 14, 2014	6.27	6.36	6.24	6.29
3826	NYSE	GGB	Fri, Jul 11, 2014	6.13	6.25	6.12	6.24
3825	NYSE	GGB	Thu, Jul 10, 2014	6.21	6.25	6.15	6.22
3824	NYSE	GGB	Wed, Jul 9, 2014	6.24	6.33	6.23	6.29
3823	NYSE	GGB	Tue, Jul 8, 2014	6.27	6.28	6.20	6.23
3822	NYSE	GGB	Mon, Jul 7, 2014	6.15	6.32	6.10	6.27
3821	NYSE	GGB	Thu, Jul 3, 2014	5.99	6.14	5.98	6.09
3820	NYSE	GGB	Wed, Jul 2, 2014	5.87	6.00	5.81	5.99
3819	NYSE	GGB	Tue, Jul 1, 2014	5.93	6.00	5.86	5.89
3818	NYSE	GGB	Mon, Jun 30, 2014	5.91	5.91	5.80	5.89
3817	NYSE	GGB	Fri, Jun 27, 2014	6.04	6.05	5.90	5.94
3816	NYSE	GGB	Thu, Jun 26, 2014	6.17	6.19	6.06	6.13
3815	NYSE	GGB	Wed, Jun 25, 2014	6.28	6.30	6.20	6.23
3814	NYSE	GGB	Tue, Jun 24, 2014	6.23	6.36	6.23	6.28
3813	NYSE	GGB	Mon, Jun 23, 2014	6.21	6.28	6.19	6.27
3812	NYSE	GGB	Fri, Jun 20, 2014	6.17	6.20	6.13	6.16
3811	NYSE	GGB	Thu, Jun 19, 2014	6.23	6.29	6.15	6.19
3810	NYSE	GGB	Wed, Jun 18, 2014	6.05	6.24	6.02	6.19
3809	NYSE	GGB	Tue, Jun 17, 2014	5.98	6.07	5.97	6.02
3808	NYSE	GGB	Mon, Jun 16, 2014	6.09	6.09	6.01	6.04
3807	NYSE	GGB	Fri, Jun 13, 2014	6.15	6.15	6.06	6.10
3806	NYSE	GGB	Thu, Jun 12, 2014	6.17	6.21	6.12	6.12
3805	NYSE	GGB	Wed, Jun 11, 2014	6.23	6.23	6.13	6.18
3804	NYSE	GGB	Tue, Jun 10, 2014	6.19	6.24	6.15	6.21
3803	NYSE	GGB	Mon, Jun 9, 2014	6.12	6.26	6.12	6.19
3802	NYSE	GGB	Fri, Jun 6, 2014	6.11	6.17	6.08	6.13
3801	NYSE	GGB	Thu, Jun 5, 2014	6.04	6.07	5.96	5.98
3800	NYSE	GGB	Wed, Jun 4, 2014	6.07	6.09	5.98	6.00
3799	NYSE	GGB	Tue, Jun 3, 2014	5.90	6.08	5.90	6.06
3798	NYSE	GGB	Mon, Jun 2, 2014	5.91	5.95	5.84	5.92
3797	NYSE	GGB	Fri, May 30, 2014	6.04	6.07	5.93	5.94
3796	NYSE	GGB	Thu, May 29, 2014	6.21	6.23	6.10	6.16
3795	NYSE	GGB	Wed, May 28, 2014	6.16	6.21	6.10	6.20
3794	NYSE	GGB	Tue, May 27, 2014	6.11	6.26	6.08	6.16
3793	NYSE	GGB	Fri, May 23, 2014	6.19	6.20	6.04	6.09
3792	NYSE	GGB	Thu, May 22, 2014	6.19	6.19	6.06	6.18
3791	NYSE	GGB	Wed, May 21, 2014	6.17	6.20	6.10	6.18
3790	NYSE	GGB	Tue, May 20, 2014	6.34	6.36	6.13	6.20
3789	NYSE	GGB	Mon, May 19, 2014	6.39	6.39	6.28	6.34
3788	NYSE	GGB	Fri, May 16, 2014	6.53	6.53	6.41	6.45
3787	NYSE	GGB	Thu, May 15, 2014	6.41	6.49	6.35	6.47
3786	NYSE	GGB	Wed, May 14, 2014	6.53	6.54	6.43	6.46
3785	NYSE	GGB	Tue, May 13, 2014	6.57	6.60	6.53	6.53
3784	NYSE	GGB	Mon, May 12, 2014	6.58	6.65	6.56	6.59
3783	NYSE	GGB	Fri, May 9, 2014	6.46	6.62	6.37	6.50
3782	NYSE	GGB	Thu, May 8, 2014	6.52	6.55	6.41	6.48
3781	NYSE	GGB	Wed, May 7, 2014	6.38	6.55	6.33	6.48
3780	NYSE	GGB	Tue, May 6, 2014	6.22	6.40	6.22	6.29
3779	NYSE	GGB	Mon, May 5, 2014	6.30	6.33	6.19	6.22
3778	NYSE	GGB	Fri, May 2, 2014	6.06	6.32	6.06	6.31
3777	NYSE	GGB	Thu, May 1, 2014	6.00	6.07	5.93	6.02
3776	NYSE	GGB	Wed, Apr 30, 2014	5.97	6.05	5.94	6.01
3775	NYSE	GGB	Tue, Apr 29, 2014	6.16	6.22	5.99	6.03
3774	NYSE	GGB	Mon, Apr 28, 2014	5.99	6.07	5.93	6.07
3773	NYSE	GGB	Fri, Apr 25, 2014	6.07	6.08	5.98	6.05
3772	NYSE	GGB	Thu, Apr 24, 2014	6.14	6.16	5.99	6.09
3771	NYSE	GGB	Wed, Apr 23, 2014	6.06	6.09	5.95	6.05
3770	NYSE	GGB	Tue, Apr 22, 2014	6.12	6.16	6.01	6.05
3769	NYSE	GGB	Mon, Apr 21, 2014	6.18	6.19	6.00	6.15
3768	NYSE	GGB	Thu, Apr 17, 2014	5.92	6.27	5.90	6.14
3767	NYSE	GGB	Wed, Apr 16, 2014	6.00	6.02	5.84	5.91
3766	NYSE	GGB	Tue, Apr 15, 2014	6.05	6.05	5.78	5.92
3765	NYSE	GGB	Mon, Apr 14, 2014	6.14	6.19	6.02	6.07
3764	NYSE	GGB	Fri, Apr 11, 2014	6.13	6.15	6.02	6.05
3763	NYSE	GGB	Thu, Apr 10, 2014	6.21	6.23	6.10	6.16
3762	NYSE	GGB	Wed, Apr 9, 2014	6.30	6.31	6.14	6.17
3761	NYSE	GGB	Tue, Apr 8, 2014	6.37	6.45	6.26	6.33
3760	NYSE	GGB	Mon, Apr 7, 2014	6.25	6.34	6.18	6.23
3759	NYSE	GGB	Fri, Apr 4, 2014	6.44	6.45	6.22	6.24
3758	NYSE	GGB	Thu, Apr 3, 2014	6.38	6.38	6.23	6.28
3757	NYSE	GGB	Wed, Apr 2, 2014	6.21	6.39	6.14	6.36
3756	NYSE	GGB	Tue, Apr 1, 2014	6.46	6.52	6.20	6.23
3755	NYSE	GGB	Mon, Mar 31, 2014	6.42	6.43	6.37	6.41
3754	NYSE	GGB	Fri, Mar 28, 2014	6.43	6.52	6.36	6.40
3753	NYSE	GGB	Thu, Mar 27, 2014	6.26	6.46	6.26	6.41
3752	NYSE	GGB	Wed, Mar 26, 2014	6.29	6.36	6.13	6.14
3751	NYSE	GGB	Tue, Mar 25, 2014	6.29	6.36	6.24	6.28
3750	NYSE	GGB	Mon, Mar 24, 2014	6.30	6.35	6.14	6.23
3749	NYSE	GGB	Fri, Mar 21, 2014	6.09	6.35	6.08	6.25
3748	NYSE	GGB	Thu, Mar 20, 2014	6.08	6.18	5.95	6.10
3747	NYSE	GGB	Wed, Mar 19, 2014	6.07	6.22	6.01	6.09
3746	NYSE	GGB	Tue, Mar 18, 2014	5.93	6.12	5.90	6.09
3745	NYSE	GGB	Mon, Mar 17, 2014	6.08	6.19	5.95	6.00
3744	NYSE	GGB	Fri, Mar 14, 2014	5.94	6.20	5.93	6.03
3743	NYSE	GGB	Thu, Mar 13, 2014	6.05	6.05	5.86	5.91
3742	NYSE	GGB	Wed, Mar 12, 2014	5.83	5.98	5.81	5.92
3741	NYSE	GGB	Tue, Mar 11, 2014	5.94	5.95	5.77	5.82
3740	NYSE	GGB	Mon, Mar 10, 2014	5.93	5.93	5.69	5.83
3739	NYSE	GGB	Fri, Mar 7, 2014	6.11	6.14	5.96	6.02
3738	NYSE	GGB	Thu, Mar 6, 2014	6.18	6.41	6.18	6.26
3737	NYSE	GGB	Wed, Mar 5, 2014	6.23	6.37	6.18	6.25
3736	NYSE	GGB	Tue, Mar 4, 2014	6.15	6.26	6.01	6.23
3735	NYSE	GGB	Mon, Mar 3, 2014	6.10	6.21	6.05	6.09
3734	NYSE	GGB	Fri, Feb 28, 2014	6.34	6.40	6.16	6.25
3733	NYSE	GGB	Thu, Feb 27, 2014	6.36	6.46	6.28	6.41
3732	NYSE	GGB	Wed, Feb 26, 2014	6.41	6.43	6.26	6.36
3731	NYSE	GGB	Tue, Feb 25, 2014	6.50	6.56	6.40	6.42
3730	NYSE	GGB	Mon, Feb 24, 2014	6.33	6.66	6.31	6.49
3729	NYSE	GGB	Fri, Feb 21, 2014	6.44	6.52	6.31	6.41
3728	NYSE	GGB	Thu, Feb 20, 2014	6.47	6.73	6.38	6.47
3727	NYSE	GGB	Wed, Feb 19, 2014	6.26	6.48	6.23	6.33
3726	NYSE	GGB	Tue, Feb 18, 2014	6.64	6.66	6.19	6.31
3725	NYSE	GGB	Fri, Feb 14, 2014	6.82	6.96	6.79	6.90
3724	NYSE	GGB	Thu, Feb 13, 2014	6.62	6.91	6.61	6.90
3723	NYSE	GGB	Wed, Feb 12, 2014	6.84	6.89	6.62	6.67
3722	NYSE	GGB	Tue, Feb 11, 2014	6.74	6.97	6.74	6.85
3721	NYSE	GGB	Mon, Feb 10, 2014	7.12	7.12	6.78	6.79
3720	NYSE	GGB	Fri, Feb 7, 2014	7.12	7.17	6.98	7.13
3719	NYSE	GGB	Thu, Feb 6, 2014	6.82	7.02	6.81	6.99
3718	NYSE	GGB	Wed, Feb 5, 2014	6.81	6.84	6.67	6.77
3717	NYSE	GGB	Tue, Feb 4, 2014	6.80	6.85	6.73	6.81
3716	NYSE	GGB	Mon, Feb 3, 2014	7.03	7.06	6.74	6.74
3715	NYSE	GGB	Fri, Jan 31, 2014	6.85	7.16	6.84	7.05
3714	NYSE	GGB	Wed, Jan 29, 2014	6.84	7.08	6.81	6.91
3713	NYSE	GGB	Tue, Jan 28, 2014	6.90	6.94	6.85	6.91
3712	NYSE	GGB	Mon, Jan 27, 2014	6.98	7.05	6.90	6.91
3711	NYSE	GGB	Fri, Jan 24, 2014	7.11	7.13	6.95	6.97
3710	NYSE	GGB	Thu, Jan 23, 2014	7.28	7.28	7.04	7.09
3709	NYSE	GGB	Wed, Jan 22, 2014	7.23	7.27	7.14	7.20
3708	NYSE	GGB	Tue, Jan 21, 2014	7.20	7.34	7.03	7.10
3707	NYSE	GGB	Fri, Jan 17, 2014	7.38	7.45	7.31	7.39
3706	NYSE	GGB	Thu, Jan 16, 2014	7.49	7.52	7.34	7.37
3705	NYSE	GGB	Wed, Jan 15, 2014	7.40	7.54	7.37	7.40
3704	NYSE	GGB	Tue, Jan 14, 2014	7.32	7.39	7.29	7.37
3703	NYSE	GGB	Mon, Jan 13, 2014	7.58	7.63	7.41	7.45
3702	NYSE	GGB	Fri, Jan 10, 2014	7.63	7.78	7.60	7.66
3701	NYSE	GGB	Thu, Jan 9, 2014	7.46	7.51	7.31	7.49
3700	NYSE	GGB	Wed, Jan 8, 2014	7.70	7.73	7.48	7.51
3699	NYSE	GGB	Tue, Jan 7, 2014	7.69	7.69	7.53	7.55
3698	NYSE	GGB	Mon, Jan 6, 2014	7.56	7.59	7.50	7.53
3697	NYSE	GGB	Fri, Jan 3, 2014	7.63	7.68	7.46	7.61
3696	NYSE	GGB	Thu, Jan 2, 2014	7.65	7.72	7.51	7.58
3695	NYSE	GGB	Tue, Dec 31, 2013	7.73	7.88	7.71	7.84
3694	NYSE	GGB	Mon, Dec 30, 2013	7.87	7.93	7.72	7.72
3693	NYSE	GGB	Fri, Dec 27, 2013	7.84	7.93	7.80	7.93
3692	NYSE	GGB	Thu, Dec 26, 2013	7.94	8.00	7.89	7.89
3691	NYSE	GGB	Tue, Dec 24, 2013	7.86	8.00	7.83	7.94
3690	NYSE	GGB	Mon, Dec 23, 2013	8.07	8.07	7.92	7.97
3689	NYSE	GGB	Fri, Dec 20, 2013	8.12	8.15	7.82	7.84
3688	NYSE	GGB	Thu, Dec 19, 2013	8.09	8.27	8.02	8.22
3687	NYSE	GGB	Wed, Dec 18, 2013	7.92	8.20	7.91	8.02
3686	NYSE	GGB	Tue, Dec 17, 2013	7.88	7.97	7.76	7.95
3685	NYSE	GGB	Mon, Dec 16, 2013	7.70	7.79	7.67	7.72
3684	NYSE	GGB	Fri, Dec 13, 2013	7.74	7.85	7.65	7.68
3683	NYSE	GGB	Thu, Dec 12, 2013	7.67	7.74	7.60	7.69
3682	NYSE	GGB	Wed, Dec 11, 2013	7.86	7.87	7.72	7.75
3681	NYSE	GGB	Tue, Dec 10, 2013	7.87	7.97	7.84	7.91
3680	NYSE	GGB	Mon, Dec 9, 2013	7.87	7.95	7.85	7.90
3679	NYSE	GGB	Fri, Dec 6, 2013	7.82	7.91	7.72	7.77
3678	NYSE	GGB	Thu, Dec 5, 2013	7.66	7.85	7.63	7.74
3677	NYSE	GGB	Wed, Dec 4, 2013	7.52	7.64	7.46	7.53
3676	NYSE	GGB	Tue, Dec 3, 2013	7.64	7.69	7.51	7.58
3675	NYSE	GGB	Mon, Dec 2, 2013	7.69	7.76	7.63	7.65
3674	NYSE	GGB	Fri, Nov 29, 2013	7.76	7.84	7.73	7.74
3673	NYSE	GGB	Wed, Nov 27, 2013	7.68	7.89	7.61	7.75
3672	NYSE	GGB	Tue, Nov 26, 2013	7.69	7.72	7.60	7.69
3671	NYSE	GGB	Mon, Nov 25, 2013	7.82	7.85	7.64	7.66
3670	NYSE	GGB	Fri, Nov 22, 2013	8.03	8.05	7.88	7.94
3669	NYSE	GGB	Thu, Nov 21, 2013	8.00	8.04	7.91	8.00
3668	NYSE	GGB	Wed, Nov 20, 2013	8.13	8.20	7.91	7.96
3667	NYSE	GGB	Tue, Nov 19, 2013	8.23	8.27	8.07	8.08
3666	NYSE	GGB	Mon, Nov 18, 2013	8.20	8.32	8.18	8.26
3665	NYSE	GGB	Fri, Nov 15, 2013	7.99	8.14	7.93	8.04
3664	NYSE	GGB	Thu, Nov 14, 2013	7.86	7.98	7.83	7.93
3663	NYSE	GGB	Wed, Nov 13, 2013	7.67	7.78	7.65	7.77
3662	NYSE	GGB	Tue, Nov 12, 2013	7.80	7.83	7.63	7.68
3661	NYSE	GGB	Mon, Nov 11, 2013	7.94	7.97	7.86	7.95
3660	NYSE	GGB	Fri, Nov 8, 2013	7.90	7.97	7.58	7.91
3659	NYSE	GGB	Thu, Nov 7, 2013	8.13	8.15	7.83	7.83
3658	NYSE	GGB	Wed, Nov 6, 2013	8.01	8.08	7.90	8.04
3657	NYSE	GGB	Tue, Nov 5, 2013	7.95	8.07	7.90	8.04
3656	NYSE	GGB	Mon, Nov 4, 2013	8.30	8.32	8.07	8.19
3655	NYSE	GGB	Fri, Nov 1, 2013	7.97	8.20	7.96	8.14
3654	NYSE	GGB	Thu, Oct 31, 2013	7.94	7.98	7.89	7.93
3653	NYSE	GGB	Wed, Oct 30, 2013	7.70	7.78	7.66	7.78
3652	NYSE	GGB	Tue, Oct 29, 2013	7.69	7.72	7.60	7.68
3651	NYSE	GGB	Mon, Oct 28, 2013	7.73	7.76	7.63	7.67
3650	NYSE	GGB	Fri, Oct 25, 2013	7.79	7.81	7.62	7.68
3649	NYSE	GGB	Thu, Oct 24, 2013	7.91	7.91	7.63	7.69
3648	NYSE	GGB	Wed, Oct 23, 2013	7.94	8.00	7.85	7.86
3647	NYSE	GGB	Tue, Oct 22, 2013	7.84	8.11	7.84	8.04
3646	NYSE	GGB	Mon, Oct 21, 2013	7.76	7.84	7.68	7.84
3645	NYSE	GGB	Fri, Oct 18, 2013	8.00	8.00	7.68	7.70
3644	NYSE	GGB	Thu, Oct 17, 2013	8.08	8.17	7.85	7.96
3643	NYSE	GGB	Wed, Oct 16, 2013	8.27	8.41	8.18	8.24
3642	NYSE	GGB	Tue, Oct 15, 2013	8.24	8.31	8.15	8.22
3641	NYSE	GGB	Mon, Oct 14, 2013	8.07	8.29	8.05	8.23
3640	NYSE	GGB	Fri, Oct 11, 2013	7.98	8.18	7.98	8.18
3639	NYSE	GGB	Thu, Oct 10, 2013	8.01	8.06	7.93	7.99
3638	NYSE	GGB	Wed, Oct 9, 2013	7.88	7.98	7.84	7.91
3637	NYSE	GGB	Tue, Oct 8, 2013	7.78	7.83	7.72	7.81
3636	NYSE	GGB	Mon, Oct 7, 2013	7.63	7.83	7.63	7.78
3635	NYSE	GGB	Fri, Oct 4, 2013	7.50	7.73	7.48	7.69
3634	NYSE	GGB	Thu, Oct 3, 2013	7.65	7.68	7.50	7.51
3633	NYSE	GGB	Wed, Oct 2, 2013	7.45	7.68	7.44	7.68
3632	NYSE	GGB	Tue, Oct 1, 2013	7.49	7.54	7.35	7.46
3631	NYSE	GGB	Mon, Sep 30, 2013	7.51	7.53	7.43	7.46
3630	NYSE	GGB	Fri, Sep 27, 2013	7.57	7.61	7.51	7.54
3629	NYSE	GGB	Thu, Sep 26, 2013	7.59	7.73	7.55	7.73
3628	NYSE	GGB	Wed, Sep 25, 2013	7.57	7.67	7.49	7.56
3627	NYSE	GGB	Tue, Sep 24, 2013	7.60	7.64	7.49	7.59
3626	NYSE	GGB	Mon, Sep 23, 2013	7.50	7.65	7.50	7.62
3625	NYSE	GGB	Fri, Sep 20, 2013	7.59	7.63	7.46	7.47
3624	NYSE	GGB	Thu, Sep 19, 2013	7.63	7.64	7.46	7.56
3623	NYSE	GGB	Wed, Sep 18, 2013	7.46	7.70	7.32	7.65
3622	NYSE	GGB	Tue, Sep 17, 2013	7.40	7.49	7.36	7.41
3621	NYSE	GGB	Mon, Sep 16, 2013	7.62	7.66	7.37	7.39
3620	NYSE	GGB	Fri, Sep 13, 2013	7.52	7.55	7.43	7.48
3619	NYSE	GGB	Thu, Sep 12, 2013	7.55	7.59	7.45	7.49
3618	NYSE	GGB	Wed, Sep 11, 2013	7.64	7.68	7.48	7.50
3617	NYSE	GGB	Tue, Sep 10, 2013	7.63	7.74	7.58	7.64
3616	NYSE	GGB	Mon, Sep 9, 2013	7.45	7.71	7.44	7.56
3615	NYSE	GGB	Fri, Sep 6, 2013	7.46	7.49	7.34	7.38
3614	NYSE	GGB	Thu, Sep 5, 2013	7.25	7.44	7.21	7.38
3613	NYSE	GGB	Wed, Sep 4, 2013	7.33	7.50	7.32	7.47
3612	NYSE	GGB	Tue, Sep 3, 2013	7.48	7.52	7.33	7.34
3611	NYSE	GGB	Fri, Aug 30, 2013	7.45	7.46	7.12	7.18
3610	NYSE	GGB	Thu, Aug 29, 2013	7.27	7.35	7.26	7.33
3609	NYSE	GGB	Wed, Aug 28, 2013	7.20	7.39	7.17	7.32
3608	NYSE	GGB	Tue, Aug 27, 2013	7.18	7.27	7.16	7.21
3607	NYSE	GGB	Mon, Aug 26, 2013	7.45	7.45	7.26	7.29
3606	NYSE	GGB	Fri, Aug 23, 2013	7.30	7.40	7.25	7.38
3605	NYSE	GGB	Thu, Aug 22, 2013	7.05	7.36	7.05	7.26
3604	NYSE	GGB	Wed, Aug 21, 2013	7.01	7.11	6.95	6.98
3603	NYSE	GGB	Tue, Aug 20, 2013	7.03	7.13	7.03	7.06
3602	NYSE	GGB	Mon, Aug 19, 2013	6.90	7.15	6.81	7.10
3601	NYSE	GGB	Fri, Aug 16, 2013	6.56	6.90	6.56	6.76
3600	NYSE	GGB	Thu, Aug 15, 2013	6.48	6.63	6.47	6.57
3599	NYSE	GGB	Wed, Aug 14, 2013	6.62	6.74	6.56	6.64
3598	NYSE	GGB	Tue, Aug 13, 2013	6.74	6.77	6.57	6.62
3597	NYSE	GGB	Mon, Aug 12, 2013	6.85	6.95	6.76	6.78
3596	NYSE	GGB	Fri, Aug 9, 2013	6.78	6.89	6.77	6.83
3595	NYSE	GGB	Thu, Aug 8, 2013	6.62	6.79	6.61	6.70
3594	NYSE	GGB	Wed, Aug 7, 2013	6.38	6.64	6.35	6.55
3593	NYSE	GGB	Tue, Aug 6, 2013	6.52	6.54	6.37	6.41
3592	NYSE	GGB	Mon, Aug 5, 2013	6.51	6.59	6.46	6.48
3591	NYSE	GGB	Fri, Aug 2, 2013	6.58	6.71	6.55	6.58
3590	NYSE	GGB	Thu, Aug 1, 2013	6.50	6.66	6.45	6.61
3589	NYSE	GGB	Wed, Jul 31, 2013	6.39	6.47	6.31	6.34
3588	NYSE	GGB	Tue, Jul 30, 2013	6.39	6.41	6.23	6.26
3587	NYSE	GGB	Mon, Jul 29, 2013	6.40	6.46	6.29	6.39
3586	NYSE	GGB	Fri, Jul 26, 2013	6.63	6.63	6.41	6.45
3585	NYSE	GGB	Thu, Jul 25, 2013	6.36	6.59	6.35	6.55
3584	NYSE	GGB	Wed, Jul 24, 2013	6.40	6.45	6.30	6.45
3583	NYSE	GGB	Tue, Jul 23, 2013	6.34	6.44	6.34	6.40
3582	NYSE	GGB	Mon, Jul 22, 2013	6.16	6.25	6.15	6.20
3581	NYSE	GGB	Fri, Jul 19, 2013	6.11	6.22	6.09	6.10
3580	NYSE	GGB	Thu, Jul 18, 2013	6.11	6.28	6.11	6.16
3579	NYSE	GGB	Wed, Jul 17, 2013	5.94	6.16	5.87	6.10
3578	NYSE	GGB	Tue, Jul 16, 2013	5.84	5.89	5.74	5.83
3577	NYSE	GGB	Mon, Jul 15, 2013	5.68	5.82	5.67	5.74
3576	NYSE	GGB	Fri, Jul 12, 2013	5.80	5.81	5.62	5.66
3575	NYSE	GGB	Thu, Jul 11, 2013	5.82	5.84	5.68	5.84
3574	NYSE	GGB	Wed, Jul 10, 2013	5.78	5.81	5.61	5.68
3573	NYSE	GGB	Tue, Jul 9, 2013	5.84	5.87	5.73	5.80
3572	NYSE	GGB	Mon, Jul 8, 2013	5.82	5.89	5.72	5.76
3571	NYSE	GGB	Fri, Jul 5, 2013	5.91	5.93	5.62	5.75
3570	NYSE	GGB	Wed, Jul 3, 2013	5.79	6.00	5.74	5.89
3569	NYSE	GGB	Tue, Jul 2, 2013	5.86	5.91	5.67	5.81
3568	NYSE	GGB	Mon, Jul 1, 2013	5.78	6.00	5.75	5.89
3567	NYSE	GGB	Fri, Jun 28, 2013	5.71	5.79	5.65	5.71
3566	NYSE	GGB	Thu, Jun 27, 2013	5.68	5.82	5.64	5.81
3565	NYSE	GGB	Wed, Jun 26, 2013	5.58	5.63	5.45	5.52
3564	NYSE	GGB	Tue, Jun 25, 2013	5.51	5.56	5.40	5.47
3563	NYSE	GGB	Mon, Jun 24, 2013	5.48	5.48	5.27	5.38
3562	NYSE	GGB	Fri, Jun 21, 2013	5.69	5.73	5.55	5.60
3561	NYSE	GGB	Thu, Jun 20, 2013	5.55	5.71	5.39	5.63
3560	NYSE	GGB	Wed, Jun 19, 2013	5.96	6.05	5.70	5.73
3559	NYSE	GGB	Tue, Jun 18, 2013	5.91	6.07	5.83	5.97
3558	NYSE	GGB	Mon, Jun 17, 2013	6.07	6.15	5.95	6.00
3557	NYSE	GGB	Fri, Jun 14, 2013	6.01	6.06	5.84	5.96
3556	NYSE	GGB	Thu, Jun 13, 2013	5.74	6.05	5.69	6.01
3555	NYSE	GGB	Wed, Jun 12, 2013	5.79	5.79	5.59	5.65
3554	NYSE	GGB	Tue, Jun 11, 2013	5.74	5.78	5.65	5.76
3553	NYSE	GGB	Mon, Jun 10, 2013	5.98	5.99	5.86	5.92
3552	NYSE	GGB	Fri, Jun 7, 2013	6.10	6.22	5.95	6.06
3551	NYSE	GGB	Thu, Jun 6, 2013	6.08	6.16	6.01	6.16
3550	NYSE	GGB	Wed, Jun 5, 2013	6.27	6.31	6.10	6.12
3549	NYSE	GGB	Tue, Jun 4, 2013	6.34	6.44	6.27	6.33
3548	NYSE	GGB	Mon, Jun 3, 2013	6.16	6.33	6.12	6.30
3547	NYSE	GGB	Fri, May 31, 2013	6.29	6.30	6.07	6.11
3546	NYSE	GGB	Thu, May 30, 2013	6.42	6.49	6.31	6.42
3545	NYSE	GGB	Wed, May 29, 2013	6.47	6.52	6.31	6.35
3544	NYSE	GGB	Tue, May 28, 2013	6.58	6.61	6.48	6.55
3543	NYSE	GGB	Fri, May 24, 2013	6.58	6.63	6.44	6.51
3542	NYSE	GGB	Thu, May 23, 2013	6.71	6.74	6.63	6.71
3541	NYSE	GGB	Wed, May 22, 2013	6.93	7.05	6.75	6.84
3540	NYSE	GGB	Tue, May 21, 2013	6.79	6.96	6.77	6.89
3539	NYSE	GGB	Mon, May 20, 2013	6.68	6.80	6.68	6.76
3538	NYSE	GGB	Fri, May 17, 2013	6.73	6.77	6.65	6.69
3537	NYSE	GGB	Thu, May 16, 2013	6.63	6.83	6.56	6.67
3536	NYSE	GGB	Wed, May 15, 2013	6.78	6.85	6.64	6.70
3535	NYSE	GGB	Tue, May 14, 2013	6.95	6.98	6.82	6.82
3534	NYSE	GGB	Mon, May 13, 2013	7.03	7.06	6.90	6.92
3533	NYSE	GGB	Fri, May 10, 2013	7.12	7.15	6.95	7.01
3532	NYSE	GGB	Thu, May 9, 2013	7.34	7.37	7.12	7.15
3531	NYSE	GGB	Wed, May 8, 2013	7.49	7.52	7.28	7.35
3530	NYSE	GGB	Tue, May 7, 2013	7.45	7.72	7.40	7.57
3529	NYSE	GGB	Mon, May 6, 2013	7.77	7.77	7.62	7.73
3528	NYSE	GGB	Fri, May 3, 2013	7.76	7.86	7.68	7.74
3527	NYSE	GGB	Thu, May 2, 2013	7.87	7.88	7.64	7.64
3526	NYSE	GGB	Wed, May 1, 2013	7.77	7.89	7.68	7.73
3525	NYSE	GGB	Tue, Apr 30, 2013	7.64	7.90	7.61	7.85
3524	NYSE	GGB	Mon, Apr 29, 2013	7.61	7.76	7.50	7.74
3523	NYSE	GGB	Fri, Apr 26, 2013	7.63	7.68	7.52	7.53
3522	NYSE	GGB	Thu, Apr 25, 2013	7.73	7.78	7.61	7.70
3521	NYSE	GGB	Wed, Apr 24, 2013	7.70	7.80	7.67	7.72
3520	NYSE	GGB	Tue, Apr 23, 2013	7.55	7.70	7.51	7.63
3519	NYSE	GGB	Mon, Apr 22, 2013	7.51	7.57	7.39	7.51
3518	NYSE	GGB	Fri, Apr 19, 2013	7.64	7.65	7.43	7.57
3517	NYSE	GGB	Thu, Apr 18, 2013	7.37	7.63	7.35	7.56
3516	NYSE	GGB	Wed, Apr 17, 2013	7.28	7.43	7.21	7.30
3515	NYSE	GGB	Tue, Apr 16, 2013	7.11	7.29	7.09	7.27
3514	NYSE	GGB	Mon, Apr 15, 2013	7.28	7.28	7.02	7.05
3513	NYSE	GGB	Fri, Apr 12, 2013	7.45	7.52	7.34	7.43
3512	NYSE	GGB	Thu, Apr 11, 2013	7.58	7.58	7.44	7.50
3511	NYSE	GGB	Wed, Apr 10, 2013	7.65	7.74	7.57	7.58
3510	NYSE	GGB	Tue, Apr 9, 2013	7.53	7.71	7.48	7.59
3509	NYSE	GGB	Mon, Apr 8, 2013	7.55	7.56	7.39	7.43
3508	NYSE	GGB	Fri, Apr 5, 2013	7.27	7.64	7.23	7.58
3507	NYSE	GGB	Thu, Apr 4, 2013	7.38	7.46	7.30	7.35
3506	NYSE	GGB	Wed, Apr 3, 2013	7.43	7.49	7.32	7.41
3505	NYSE	GGB	Tue, Apr 2, 2013	7.62	7.65	7.41	7.44
3504	NYSE	GGB	Mon, Apr 1, 2013	7.71	7.74	7.58	7.64
3503	NYSE	GGB	Thu, Mar 28, 2013	7.73	7.78	7.66	7.71
3502	NYSE	GGB	Wed, Mar 27, 2013	7.56	7.76	7.51	7.76
3501	NYSE	GGB	Tue, Mar 26, 2013	7.56	7.67	7.50	7.58
3500	NYSE	GGB	Mon, Mar 25, 2013	7.41	7.53	7.29	7.43
3499	NYSE	GGB	Fri, Mar 22, 2013	7.40	7.55	7.40	7.44
3498	NYSE	GGB	Thu, Mar 21, 2013	7.50	7.54	7.37	7.41
3497	NYSE	GGB	Wed, Mar 20, 2013	7.56	7.64	7.43	7.51
3496	NYSE	GGB	Tue, Mar 19, 2013	7.61	7.61	7.40	7.45
3495	NYSE	GGB	Mon, Mar 18, 2013	7.63	7.73	7.56	7.60
3494	NYSE	GGB	Fri, Mar 15, 2013	7.88	7.92	7.65	7.69
3493	NYSE	GGB	Thu, Mar 14, 2013	7.96	7.99	7.78	7.86
3492	NYSE	GGB	Wed, Mar 13, 2013	8.03	8.06	7.87	7.93
3491	NYSE	GGB	Tue, Mar 12, 2013	8.17	8.27	8.06	8.09
3490	NYSE	GGB	Mon, Mar 11, 2013	8.16	8.22	8.06	8.18
3489	NYSE	GGB	Fri, Mar 8, 2013	8.16	8.30	8.12	8.20
3488	NYSE	GGB	Thu, Mar 7, 2013	8.21	8.28	8.04	8.11
3487	NYSE	GGB	Wed, Mar 6, 2013	7.79	8.10	7.71	8.08
3486	NYSE	GGB	Tue, Mar 5, 2013	8.16	8.33	7.77	7.83
3485	NYSE	GGB	Mon, Mar 4, 2013	8.01	8.07	7.93	8.02
3484	NYSE	GGB	Fri, Mar 1, 2013	8.12	8.20	8.03	8.06
3483	NYSE	GGB	Thu, Feb 28, 2013	8.32	8.45	8.30	8.32
3482	NYSE	GGB	Wed, Feb 27, 2013	8.37	8.41	8.27	8.36
3481	NYSE	GGB	Tue, Feb 26, 2013	8.31	8.48	8.25	8.44
3480	NYSE	GGB	Mon, Feb 25, 2013	8.26	8.53	8.11	8.19
3479	NYSE	GGB	Fri, Feb 22, 2013	8.27	8.31	8.02	8.20
3478	NYSE	GGB	Thu, Feb 21, 2013	8.10	8.26	8.05	8.10
3477	NYSE	GGB	Wed, Feb 20, 2013	8.39	8.41	8.00	8.11
3476	NYSE	GGB	Tue, Feb 19, 2013	8.60	8.65	8.42	8.48
3475	NYSE	GGB	Fri, Feb 15, 2013	9.00	9.00	8.71	8.72
3474	NYSE	GGB	Thu, Feb 14, 2013	9.02	9.10	8.93	8.93
3473	NYSE	GGB	Wed, Feb 13, 2013	8.96	9.04	8.90	8.99
3472	NYSE	GGB	Tue, Feb 12, 2013	8.90	9.02	8.87	8.95
3471	NYSE	GGB	Mon, Feb 11, 2013	8.82	8.93	8.79	8.91
3470	NYSE	GGB	Fri, Feb 8, 2013	8.92	8.94	8.73	8.85
3469	NYSE	GGB	Thu, Feb 7, 2013	9.02	9.04	8.82	8.85
3468	NYSE	GGB	Wed, Feb 6, 2013	8.78	8.96	8.74	8.88
3467	NYSE	GGB	Tue, Feb 5, 2013	8.90	8.92	8.75	8.75
3466	NYSE	GGB	Mon, Feb 4, 2013	8.76	8.76	8.65	8.68
3465	NYSE	GGB	Fri, Feb 1, 2013	8.92	8.93	8.85	8.86
3464	NYSE	GGB	Thu, Jan 31, 2013	8.73	8.86	8.73	8.83
3463	NYSE	GGB	Wed, Jan 30, 2013	8.78	8.80	8.65	8.68
3462	NYSE	GGB	Tue, Jan 29, 2013	8.77	8.84	8.64	8.81
3461	NYSE	GGB	Mon, Jan 28, 2013	8.75	8.76	8.52	8.60
3460	NYSE	GGB	Fri, Jan 25, 2013	8.71	8.71	8.53	8.64
3459	NYSE	GGB	Thu, Jan 24, 2013	8.87	8.88	8.66	8.72
3458	NYSE	GGB	Wed, Jan 23, 2013	8.90	8.95	8.84	8.85
3457	NYSE	GGB	Tue, Jan 22, 2013	8.87	8.91	8.77	8.89
3456	NYSE	GGB	Fri, Jan 18, 2013	8.92	8.92	8.81	8.92
3455	NYSE	GGB	Thu, Jan 17, 2013	8.98	8.99	8.87	8.88
3454	NYSE	GGB	Wed, Jan 16, 2013	8.95	9.01	8.76	8.88
3453	NYSE	GGB	Tue, Jan 15, 2013	8.98	9.03	8.90	8.98
3452	NYSE	GGB	Mon, Jan 14, 2013	9.12	9.14	8.99	9.00
3451	NYSE	GGB	Fri, Jan 11, 2013	9.11	9.15	8.93	9.01
3450	NYSE	GGB	Thu, Jan 10, 2013	9.19	9.29	9.07	9.21
3449	NYSE	GGB	Wed, Jan 9, 2013	9.36	9.37	9.13	9.25
3448	NYSE	GGB	Tue, Jan 8, 2013	9.42	9.47	9.28	9.44
3447	NYSE	GGB	Mon, Jan 7, 2013	9.46	9.68	9.43	9.64
3446	NYSE	GGB	Fri, Jan 4, 2013	9.47	9.55	9.41	9.53
3445	NYSE	GGB	Thu, Jan 3, 2013	9.47	9.68	9.43	9.48
3444	NYSE	GGB	Wed, Jan 2, 2013	9.29	9.45	9.28	9.40
3443	NYSE	GGB	Mon, Dec 31, 2012	8.85	9.02	8.74	8.99
3442	NYSE	GGB	Fri, Dec 28, 2012	8.80	8.97	8.79	8.84
3441	NYSE	GGB	Thu, Dec 27, 2012	8.98	8.99	8.77	8.90
3440	NYSE	GGB	Wed, Dec 26, 2012	8.84	8.99	8.83	8.90
3439	NYSE	GGB	Mon, Dec 24, 2012	8.65	8.78	8.55	8.72
3438	NYSE	GGB	Fri, Dec 21, 2012	8.60	8.73	8.57	8.72
3437	NYSE	GGB	Thu, Dec 20, 2012	8.95	8.97	8.81	8.93
3436	NYSE	GGB	Wed, Dec 19, 2012	8.84	9.00	8.79	8.92
3435	NYSE	GGB	Tue, Dec 18, 2012	8.65	9.01	8.62	8.93
3434	NYSE	GGB	Mon, Dec 17, 2012	8.68	8.71	8.59	8.70
3433	NYSE	GGB	Fri, Dec 14, 2012	8.65	8.81	8.62	8.74
3432	NYSE	GGB	Thu, Dec 13, 2012	8.96	9.00	8.70	8.76
3431	NYSE	GGB	Wed, Dec 12, 2012	9.02	9.12	8.88	8.97
3430	NYSE	GGB	Tue, Dec 11, 2012	8.99	9.09	8.98	9.01
3429	NYSE	GGB	Mon, Dec 10, 2012	8.95	9.05	8.92	9.00
3428	NYSE	GGB	Fri, Dec 7, 2012	8.86	8.91	8.81	8.88
3427	NYSE	GGB	Thu, Dec 6, 2012	8.62	8.75	8.56	8.71
3426	NYSE	GGB	Wed, Dec 5, 2012	8.53	8.69	8.39	8.52
3425	NYSE	GGB	Tue, Dec 4, 2012	8.46	8.55	8.29	8.33
3424	NYSE	GGB	Mon, Dec 3, 2012	8.52	8.59	8.31	8.36
3423	NYSE	GGB	Fri, Nov 30, 2012	8.56	8.62	8.35	8.49
3422	NYSE	GGB	Thu, Nov 29, 2012	8.73	8.94	8.71	8.92
3421	NYSE	GGB	Wed, Nov 28, 2012	8.64	8.86	8.57	8.82
3420	NYSE	GGB	Tue, Nov 27, 2012	9.03	9.08	8.71	8.78
3419	NYSE	GGB	Mon, Nov 26, 2012	8.96	9.00	8.85	8.95
3418	NYSE	GGB	Fri, Nov 23, 2012	8.92	9.06	8.90	9.05
3417	NYSE	GGB	Wed, Nov 21, 2012	8.63	8.76	8.47	8.70
3416	NYSE	GGB	Tue, Nov 20, 2012	8.51	8.65	8.44	8.52
3415	NYSE	GGB	Mon, Nov 19, 2012	8.55	8.63	8.52	8.59
3414	NYSE	GGB	Fri, Nov 16, 2012	8.46	8.49	8.27	8.44
3413	NYSE	GGB	Thu, Nov 15, 2012	8.45	8.55	8.38	8.47
3412	NYSE	GGB	Wed, Nov 14, 2012	8.63	8.67	8.42	8.47
3411	NYSE	GGB	Tue, Nov 13, 2012	8.65	8.83	8.61	8.72
3410	NYSE	GGB	Mon, Nov 12, 2012	8.85	8.98	8.83	8.86
3409	NYSE	GGB	Fri, Nov 9, 2012	8.94	9.05	8.79	8.84
3408	NYSE	GGB	Thu, Nov 8, 2012	8.97	9.11	8.79	8.85
3407	NYSE	GGB	Wed, Nov 7, 2012	9.13	9.13	8.90	8.94
3406	NYSE	GGB	Tue, Nov 6, 2012	9.12	9.31	9.05	9.15
3405	NYSE	GGB	Mon, Nov 5, 2012	8.80	8.97	8.74	8.90
3404	NYSE	GGB	Fri, Nov 2, 2012	8.99	9.03	8.71	8.76
3403	NYSE	GGB	Thu, Nov 1, 2012	8.51	8.88	8.51	8.79
3402	NYSE	GGB	Wed, Oct 31, 2012	8.76	8.86	8.70	8.79
3401	NYSE	GGB	Fri, Oct 26, 2012	8.84	8.92	8.69	8.75
3400	NYSE	GGB	Thu, Oct 25, 2012	9.14	9.16	8.87	8.89
3399	NYSE	GGB	Wed, Oct 24, 2012	8.97	9.13	8.88	8.98
3398	NYSE	GGB	Tue, Oct 23, 2012	8.85	8.92	8.75	8.80
3397	NYSE	GGB	Mon, Oct 22, 2012	9.01	9.12	8.85	8.96
3396	NYSE	GGB	Fri, Oct 19, 2012	9.31	9.32	8.92	8.96
3395	NYSE	GGB	Thu, Oct 18, 2012	9.32	9.42	9.28	9.34
3394	NYSE	GGB	Wed, Oct 17, 2012	9.60	9.68	9.45	9.52
3393	NYSE	GGB	Tue, Oct 16, 2012	9.36	9.58	9.31	9.52
3392	NYSE	GGB	Mon, Oct 15, 2012	9.34	9.38	9.20	9.32
3391	NYSE	GGB	Fri, Oct 12, 2012	9.42	9.53	9.30	9.30
3390	NYSE	GGB	Thu, Oct 11, 2012	9.35	9.43	9.32	9.42
3389	NYSE	GGB	Wed, Oct 10, 2012	9.39	9.42	9.23	9.25
3388	NYSE	GGB	Tue, Oct 9, 2012	9.43	9.43	9.25	9.37
3387	NYSE	GGB	Mon, Oct 8, 2012	9.24	9.42	9.18	9.40
3386	NYSE	GGB	Fri, Oct 5, 2012	9.37	9.45	9.23	9.28
3385	NYSE	GGB	Thu, Oct 4, 2012	9.43	9.57	9.25	9.37
3384	NYSE	GGB	Wed, Oct 3, 2012	9.48	9.50	9.34	9.45
3383	NYSE	GGB	Tue, Oct 2, 2012	9.65	9.73	9.37	9.45
3382	NYSE	GGB	Mon, Oct 1, 2012	9.59	9.77	9.56	9.64
3381	NYSE	GGB	Fri, Sep 28, 2012	9.53	9.71	9.44	9.51
3380	NYSE	GGB	Thu, Sep 27, 2012	9.90	9.92	9.55	9.66
3379	NYSE	GGB	Wed, Sep 26, 2012	9.61	9.83	9.39	9.77
3378	NYSE	GGB	Tue, Sep 25, 2012	10.13	10.15	9.60	9.65
3377	NYSE	GGB	Mon, Sep 24, 2012	9.96	10.11	9.86	10.07
3376	NYSE	GGB	Fri, Sep 21, 2012	10.07	10.15	9.93	9.96
3375	NYSE	GGB	Thu, Sep 20, 2012	10.01	10.07	9.83	9.98
3374	NYSE	GGB	Wed, Sep 19, 2012	10.20	10.35	10.08	10.11
3373	NYSE	GGB	Tue, Sep 18, 2012	10.20	10.25	9.97	10.11
3372	NYSE	GGB	Mon, Sep 17, 2012	10.12	10.35	10.08	10.25
3371	NYSE	GGB	Fri, Sep 14, 2012	10.41	10.82	10.27	10.38
3370	NYSE	GGB	Thu, Sep 13, 2012	9.73	10.43	9.67	10.27
3369	NYSE	GGB	Wed, Sep 12, 2012	9.76	9.82	9.64	9.74
3368	NYSE	GGB	Tue, Sep 11, 2012	9.51	9.68	9.49	9.63
3367	NYSE	GGB	Mon, Sep 10, 2012	9.61	9.69	9.42	9.49
3366	NYSE	GGB	Fri, Sep 7, 2012	9.58	9.85	9.58	9.75
3365	NYSE	GGB	Thu, Sep 6, 2012	9.18	9.47	9.13	9.44
3364	NYSE	GGB	Wed, Sep 5, 2012	8.97	9.02	8.86	8.94
3363	NYSE	GGB	Tue, Sep 4, 2012	8.71	8.84	8.58	8.72
3362	NYSE	GGB	Fri, Aug 31, 2012	8.95	9.11	8.87	8.93
3361	NYSE	GGB	Thu, Aug 30, 2012	8.88	8.95	8.80	8.93
3360	NYSE	GGB	Wed, Aug 29, 2012	9.08	9.09	8.81	8.90
3359	NYSE	GGB	Tue, Aug 28, 2012	9.24	9.26	9.05	9.13
3358	NYSE	GGB	Mon, Aug 27, 2012	9.21	9.24	9.09	9.12
3357	NYSE	GGB	Fri, Aug 24, 2012	9.35	9.40	9.18	9.33
3356	NYSE	GGB	Thu, Aug 23, 2012	9.39	9.49	9.33	9.38
3355	NYSE	GGB	Wed, Aug 22, 2012	9.69	9.74	9.37	9.73
3354	NYSE	GGB	Tue, Aug 21, 2012	10.00	10.09	9.58	9.74
3353	NYSE	GGB	Mon, Aug 20, 2012	10.03	10.03	9.77	9.92
3352	NYSE	GGB	Fri, Aug 17, 2012	10.02	10.12	9.95	10.05
3351	NYSE	GGB	Thu, Aug 16, 2012	9.98	10.12	9.75	10.07
3350	NYSE	GGB	Wed, Aug 15, 2012	9.77	9.84	9.47	9.79
3349	NYSE	GGB	Tue, Aug 14, 2012	9.99	10.13	9.65	9.71
3348	NYSE	GGB	Mon, Aug 13, 2012	9.62	9.87	9.54	9.77
3347	NYSE	GGB	Fri, Aug 10, 2012	9.42	9.78	9.37	9.75
3346	NYSE	GGB	Thu, Aug 9, 2012	9.60	9.70	9.45	9.52
3345	NYSE	GGB	Wed, Aug 8, 2012	9.33	9.60	9.28	9.60
3344	NYSE	GGB	Tue, Aug 7, 2012	9.67	9.69	9.28	9.36
3343	NYSE	GGB	Mon, Aug 6, 2012	9.38	9.76	9.38	9.53
3342	NYSE	GGB	Fri, Aug 3, 2012	9.26	9.52	9.19	9.28
3341	NYSE	GGB	Thu, Aug 2, 2012	8.71	9.00	8.69	8.90
3340	NYSE	GGB	Wed, Aug 1, 2012	9.11	9.12	8.82	8.86
3339	NYSE	GGB	Tue, Jul 31, 2012	9.01	9.18	8.96	9.10
3338	NYSE	GGB	Mon, Jul 30, 2012	9.08	9.16	8.69	9.10
3337	NYSE	GGB	Fri, Jul 27, 2012	8.72	9.25	8.62	9.03
3336	NYSE	GGB	Thu, Jul 26, 2012	8.40	8.59	8.34	8.50
3335	NYSE	GGB	Wed, Jul 25, 2012	8.43	8.45	8.12	8.19
3334	NYSE	GGB	Tue, Jul 24, 2012	8.58	8.58	8.24	8.34
3333	NYSE	GGB	Mon, Jul 23, 2012	8.48	8.49	8.29	8.45
3332	NYSE	GGB	Fri, Jul 20, 2012	8.86	9.01	8.67	8.78
3331	NYSE	GGB	Thu, Jul 19, 2012	8.87	9.13	8.83	9.05
3330	NYSE	GGB	Wed, Jul 18, 2012	8.48	8.89	8.45	8.80
3329	NYSE	GGB	Tue, Jul 17, 2012	8.46	8.61	8.37	8.53
3328	NYSE	GGB	Mon, Jul 16, 2012	8.48	8.52	8.23	8.37
3327	NYSE	GGB	Fri, Jul 13, 2012	8.55	8.61	8.42	8.51
3326	NYSE	GGB	Thu, Jul 12, 2012	8.14	8.43	8.07	8.34
3325	NYSE	GGB	Wed, Jul 11, 2012	8.38	8.46	8.21	8.35
3324	NYSE	GGB	Tue, Jul 10, 2012	8.78	8.80	8.38	8.43
3323	NYSE	GGB	Mon, Jul 9, 2012	8.62	8.75	8.57	8.62
3322	NYSE	GGB	Fri, Jul 6, 2012	8.73	8.78	8.63	8.71
3321	NYSE	GGB	Thu, Jul 5, 2012	8.81	9.17	8.76	9.00
3320	NYSE	GGB	Tue, Jul 3, 2012	8.92	9.11	8.90	9.10
3319	NYSE	GGB	Mon, Jul 2, 2012	8.84	8.92	8.75	8.92
3318	NYSE	GGB	Fri, Jun 29, 2012	8.42	8.81	8.39	8.76
3317	NYSE	GGB	Thu, Jun 28, 2012	7.87	7.94	7.67	7.91
3316	NYSE	GGB	Wed, Jun 27, 2012	7.86	8.06	7.86	7.94
3315	NYSE	GGB	Tue, Jun 26, 2012	7.83	7.93	7.75	7.84
3314	NYSE	GGB	Mon, Jun 25, 2012	7.90	7.94	7.77	7.83
3313	NYSE	GGB	Fri, Jun 22, 2012	8.30	8.33	7.97	8.05
3312	NYSE	GGB	Thu, Jun 21, 2012	8.42	8.46	8.15	8.18
3311	NYSE	GGB	Wed, Jun 20, 2012	8.80	8.89	8.59	8.62
3310	NYSE	GGB	Tue, Jun 19, 2012	8.48	8.91	8.43	8.88
3309	NYSE	GGB	Mon, Jun 18, 2012	8.59	8.67	8.52	8.61
3308	NYSE	GGB	Fri, Jun 15, 2012	8.56	8.70	8.51	8.69
3307	NYSE	GGB	Thu, Jun 14, 2012	8.29	8.55	8.21	8.48
3306	NYSE	GGB	Wed, Jun 13, 2012	8.24	8.43	8.17	8.29
3305	NYSE	GGB	Tue, Jun 12, 2012	8.13	8.35	8.11	8.31
3304	NYSE	GGB	Mon, Jun 11, 2012	8.44	8.44	8.07	8.09
3303	NYSE	GGB	Fri, Jun 8, 2012	8.22	8.27	8.05	8.25
3302	NYSE	GGB	Thu, Jun 7, 2012	8.43	8.56	8.29	8.33
3301	NYSE	GGB	Wed, Jun 6, 2012	7.99	8.25	7.99	8.24
3300	NYSE	GGB	Tue, Jun 5, 2012	7.96	8.17	7.91	7.94
3299	NYSE	GGB	Mon, Jun 4, 2012	7.80	7.94	7.77	7.88
3298	NYSE	GGB	Fri, Jun 1, 2012	7.61	7.89	7.60	7.71
3297	NYSE	GGB	Thu, May 31, 2012	7.85	7.95	7.73	7.95
3296	NYSE	GGB	Wed, May 30, 2012	7.94	8.05	7.90	7.97
3295	NYSE	GGB	Tue, May 29, 2012	8.30	8.30	8.08	8.22
3294	NYSE	GGB	Fri, May 25, 2012	7.93	8.18	7.87	8.06
3293	NYSE	GGB	Thu, May 24, 2012	8.02	8.04	7.72	7.91
3292	NYSE	GGB	Wed, May 23, 2012	7.87	8.02	7.73	8.00
3291	NYSE	GGB	Tue, May 22, 2012	8.07	8.25	7.88	7.93
3290	NYSE	GGB	Mon, May 21, 2012	7.71	8.20	7.71	8.13
3289	NYSE	GGB	Fri, May 18, 2012	7.75	7.85	7.52	7.66
3288	NYSE	GGB	Thu, May 17, 2012	7.95	8.09	7.71	7.72
3287	NYSE	GGB	Wed, May 16, 2012	8.21	8.23	7.87	7.91
3286	NYSE	GGB	Tue, May 15, 2012	8.15	8.22	7.90	7.93
3285	NYSE	GGB	Mon, May 14, 2012	8.12	8.24	8.08	8.13
3284	NYSE	GGB	Fri, May 11, 2012	8.29	8.65	8.28	8.45
3283	NYSE	GGB	Thu, May 10, 2012	8.37	8.62	8.30	8.44
3282	NYSE	GGB	Wed, May 9, 2012	8.09	8.35	8.07	8.19
3281	NYSE	GGB	Tue, May 8, 2012	8.47	8.48	8.21	8.30
3280	NYSE	GGB	Mon, May 7, 2012	8.44	8.66	8.30	8.65
3279	NYSE	GGB	Fri, May 4, 2012	8.97	9.00	8.62	8.62
3278	NYSE	GGB	Thu, May 3, 2012	9.19	9.21	8.97	9.13
3277	NYSE	GGB	Wed, May 2, 2012	9.33	9.36	9.13	9.34
3276	NYSE	GGB	Tue, May 1, 2012	9.42	9.63	9.32	9.45
3275	NYSE	GGB	Mon, Apr 30, 2012	9.46	9.50	9.26	9.39
3274	NYSE	GGB	Fri, Apr 27, 2012	9.59	9.63	9.43	9.46
3273	NYSE	GGB	Thu, Apr 26, 2012	9.38	9.61	9.27	9.54
3272	NYSE	GGB	Wed, Apr 25, 2012	9.53	9.57	9.34	9.44
3271	NYSE	GGB	Tue, Apr 24, 2012	9.17	9.41	9.16	9.35
3270	NYSE	GGB	Mon, Apr 23, 2012	9.25	9.32	9.10	9.32
3269	NYSE	GGB	Fri, Apr 20, 2012	9.58	9.73	9.50	9.55
3268	NYSE	GGB	Thu, Apr 19, 2012	9.63	9.70	9.39	9.50
3267	NYSE	GGB	Wed, Apr 18, 2012	9.40	9.65	9.38	9.60
3266	NYSE	GGB	Tue, Apr 17, 2012	9.44	9.59	9.40	9.47
3265	NYSE	GGB	Mon, Apr 16, 2012	9.61	9.64	9.23	9.38
3264	NYSE	GGB	Fri, Apr 13, 2012	9.48	9.53	9.25	9.50
3263	NYSE	GGB	Thu, Apr 12, 2012	9.24	9.67	9.22	9.59
3262	NYSE	GGB	Wed, Apr 11, 2012	9.32	9.41	9.22	9.31
3261	NYSE	GGB	Tue, Apr 10, 2012	9.27	9.30	8.97	9.18
3260	NYSE	GGB	Mon, Apr 9, 2012	9.31	9.47	9.29	9.40
3259	NYSE	GGB	Thu, Apr 5, 2012	9.43	9.60	9.39	9.51
3258	NYSE	GGB	Wed, Apr 4, 2012	9.57	9.63	9.38	9.45
3257	NYSE	GGB	Tue, Apr 3, 2012	9.94	10.00	9.59	9.77
3256	NYSE	GGB	Mon, Apr 2, 2012	9.56	10.02	9.54	9.90
3255	NYSE	GGB	Fri, Mar 30, 2012	9.89	9.90	9.54	9.63
3254	NYSE	GGB	Thu, Mar 29, 2012	9.59	9.87	9.51	9.85
3253	NYSE	GGB	Wed, Mar 28, 2012	10.12	10.13	9.71	9.77
3252	NYSE	GGB	Tue, Mar 27, 2012	10.44	10.50	10.05	10.11
3251	NYSE	GGB	Mon, Mar 26, 2012	10.36	10.43	10.28	10.41
3250	NYSE	GGB	Fri, Mar 23, 2012	9.93	10.27	9.86	10.23
3249	NYSE	GGB	Thu, Mar 22, 2012	9.95	10.00	9.80	9.89
3248	NYSE	GGB	Wed, Mar 21, 2012	10.31	10.31	9.99	10.17
3247	NYSE	GGB	Tue, Mar 20, 2012	10.33	10.35	10.20	10.35
3246	NYSE	GGB	Mon, Mar 19, 2012	10.59	10.76	10.57	10.63
3245	NYSE	GGB	Fri, Mar 16, 2012	10.72	10.72	10.56	10.67
3244	NYSE	GGB	Thu, Mar 15, 2012	10.64	10.79	10.56	10.62
3243	NYSE	GGB	Wed, Mar 14, 2012	10.41	10.69	10.41	10.56
3242	NYSE	GGB	Tue, Mar 13, 2012	9.96	10.48	9.91	10.48
3241	NYSE	GGB	Mon, Mar 12, 2012	9.82	9.95	9.76	9.89
3240	NYSE	GGB	Fri, Mar 9, 2012	9.93	10.07	9.87	9.96
3239	NYSE	GGB	Thu, Mar 8, 2012	9.88	9.96	9.71	9.91
3238	NYSE	GGB	Wed, Mar 7, 2012	9.75	9.75	9.57	9.69
3237	NYSE	GGB	Tue, Mar 6, 2012	10.03	10.03	9.74	9.77
3236	NYSE	GGB	Mon, Mar 5, 2012	10.59	10.65	10.34	10.36
3235	NYSE	GGB	Fri, Mar 2, 2012	10.64	10.73	10.54	10.59
3234	NYSE	GGB	Thu, Mar 1, 2012	10.45	10.66	10.44	10.66
3233	NYSE	GGB	Wed, Feb 29, 2012	10.53	10.66	10.32	10.40
3232	NYSE	GGB	Tue, Feb 28, 2012	10.35	10.45	10.29	10.43
3231	NYSE	GGB	Mon, Feb 27, 2012	10.32	10.39	10.24	10.37
3230	NYSE	GGB	Fri, Feb 24, 2012	10.41	10.50	10.37	10.44
3229	NYSE	GGB	Thu, Feb 23, 2012	10.39	10.46	10.26	10.34
3228	NYSE	GGB	Wed, Feb 22, 2012	10.52	10.62	10.34	10.36
3227	NYSE	GGB	Tue, Feb 21, 2012	10.42	10.64	10.34	10.43
3226	NYSE	GGB	Fri, Feb 17, 2012	10.34	10.42	10.21	10.35
3225	NYSE	GGB	Thu, Feb 16, 2012	9.99	10.19	9.91	10.19
3224	NYSE	GGB	Wed, Feb 15, 2012	10.22	10.25	9.92	9.95
3223	NYSE	GGB	Tue, Feb 14, 2012	10.34	10.35	10.07	10.19
3222	NYSE	GGB	Mon, Feb 13, 2012	10.51	10.58	10.28	10.44
3221	NYSE	GGB	Fri, Feb 10, 2012	10.43	10.55	10.22	10.35
3220	NYSE	GGB	Thu, Feb 9, 2012	10.65	10.78	10.57	10.74
3219	NYSE	GGB	Wed, Feb 8, 2012	10.70	10.78	10.58	10.68
3218	NYSE	GGB	Tue, Feb 7, 2012	10.64	10.72	10.51	10.65
3217	NYSE	GGB	Mon, Feb 6, 2012	10.49	10.64	10.48	10.63
3216	NYSE	GGB	Fri, Feb 3, 2012	10.44	10.70	10.32	10.62
3215	NYSE	GGB	Thu, Feb 2, 2012	10.13	10.40	10.13	10.27
3214	NYSE	GGB	Wed, Feb 1, 2012	9.79	10.30	9.73	10.16
3213	NYSE	GGB	Tue, Jan 31, 2012	9.71	9.73	9.45	9.50
3212	NYSE	GGB	Mon, Jan 30, 2012	9.53	9.66	9.38	9.59
3211	NYSE	GGB	Fri, Jan 27, 2012	9.65	9.80	9.61	9.65
3210	NYSE	GGB	Thu, Jan 26, 2012	9.76	9.85	9.60	9.69
3209	NYSE	GGB	Wed, Jan 25, 2012	9.55	9.88	9.42	9.76
3208	NYSE	GGB	Tue, Jan 24, 2012	9.27	9.54	9.19	9.53
3207	NYSE	GGB	Mon, Jan 23, 2012	9.53	9.60	9.43	9.57
3206	NYSE	GGB	Fri, Jan 20, 2012	9.51	9.62	9.43	9.52
3205	NYSE	GGB	Thu, Jan 19, 2012	9.50	9.56	9.29	9.51
3204	NYSE	GGB	Wed, Jan 18, 2012	9.39	9.64	9.35	9.63
3203	NYSE	GGB	Tue, Jan 17, 2012	9.47	9.55	9.36	9.52
3202	NYSE	GGB	Fri, Jan 13, 2012	9.21	9.22	8.99	9.11
3201	NYSE	GGB	Thu, Jan 12, 2012	9.22	9.43	9.11	9.39
3200	NYSE	GGB	Wed, Jan 11, 2012	9.20	9.26	9.12	9.21
3199	NYSE	GGB	Tue, Jan 10, 2012	8.99	9.10	8.94	8.99
3198	NYSE	GGB	Mon, Jan 9, 2012	8.62	8.72	8.54	8.57
3197	NYSE	GGB	Fri, Jan 6, 2012	8.53	8.62	8.40	8.49
3196	NYSE	GGB	Thu, Jan 5, 2012	8.46	8.53	8.25	8.37
3195	NYSE	GGB	Wed, Jan 4, 2012	8.16	8.55	8.16	8.42
3194	NYSE	GGB	Tue, Jan 3, 2012	8.12	8.31	8.11	8.27
3193	NYSE	GGB	Fri, Dec 30, 2011	7.72	7.85	7.65	7.81
3192	NYSE	GGB	Thu, Dec 29, 2011	7.70	7.77	7.59	7.75
3191	NYSE	GGB	Wed, Dec 28, 2011	7.89	7.92	7.60	7.62
3190	NYSE	GGB	Tue, Dec 27, 2011	7.90	7.99	7.90	7.93
3189	NYSE	GGB	Fri, Dec 23, 2011	7.88	7.92	7.75	7.81
3188	NYSE	GGB	Thu, Dec 22, 2011	7.57	7.79	7.55	7.75
3187	NYSE	GGB	Wed, Dec 21, 2011	7.57	7.60	7.43	7.57
3186	NYSE	GGB	Tue, Dec 20, 2011	7.37	7.62	7.37	7.59
3185	NYSE	GGB	Mon, Dec 19, 2011	7.38	7.39	7.11	7.16
3184	NYSE	GGB	Fri, Dec 16, 2011	7.49	7.58	7.31	7.37
3183	NYSE	GGB	Thu, Dec 15, 2011	7.57	7.61	7.36	7.37
3182	NYSE	GGB	Wed, Dec 14, 2011	7.35	7.54	7.28	7.36
3181	NYSE	GGB	Tue, Dec 13, 2011	7.64	7.73	7.34	7.41
3180	NYSE	GGB	Mon, Dec 12, 2011	7.58	7.66	7.43	7.47
3179	NYSE	GGB	Fri, Dec 9, 2011	7.72	7.87	7.67	7.86
3178	NYSE	GGB	Thu, Dec 8, 2011	7.90	7.93	7.61	7.63
3177	NYSE	GGB	Wed, Dec 7, 2011	8.03	8.18	7.93	8.04
3176	NYSE	GGB	Tue, Dec 6, 2011	7.99	8.20	7.90	8.10
3175	NYSE	GGB	Mon, Dec 5, 2011	7.96	8.11	7.91	8.06
3174	NYSE	GGB	Fri, Dec 2, 2011	7.83	7.90	7.66	7.75
3173	NYSE	GGB	Thu, Dec 1, 2011	7.65	7.81	7.64	7.74
3172	NYSE	GGB	Wed, Nov 30, 2011	7.56	7.68	7.28	7.68
3171	NYSE	GGB	Tue, Nov 29, 2011	7.27	7.28	7.03	7.07
3170	NYSE	GGB	Mon, Nov 28, 2011	7.34	7.38	7.26	7.38
3169	NYSE	GGB	Fri, Nov 25, 2011	7.12	7.21	7.02	7.04
3168	NYSE	GGB	Wed, Nov 23, 2011	7.51	7.51	7.24	7.25
3167	NYSE	GGB	Tue, Nov 22, 2011	7.65	7.77	7.51	7.65
3166	NYSE	GGB	Mon, Nov 21, 2011	7.78	7.86	7.63	7.79
3165	NYSE	GGB	Fri, Nov 18, 2011	8.23	8.26	8.00	8.04
3164	NYSE	GGB	Thu, Nov 17, 2011	8.67	8.69	8.10	8.18
3163	NYSE	GGB	Wed, Nov 16, 2011	8.56	8.75	8.50	8.55
3162	NYSE	GGB	Tue, Nov 15, 2011	8.69	8.97	8.59	8.85
3161	NYSE	GGB	Mon, Nov 14, 2011	8.78	8.81	8.63	8.78
3160	NYSE	GGB	Fri, Nov 11, 2011	8.92	9.17	8.91	9.04
3159	NYSE	GGB	Thu, Nov 10, 2011	8.80	8.86	8.60	8.67
3158	NYSE	GGB	Wed, Nov 9, 2011	8.75	8.82	8.53	8.57
3157	NYSE	GGB	Tue, Nov 8, 2011	9.09	9.16	8.87	9.14
3156	NYSE	GGB	Mon, Nov 7, 2011	9.13	9.29	8.98	9.17
3155	NYSE	GGB	Fri, Nov 4, 2011	8.87	9.17	8.70	9.08
3154	NYSE	GGB	Thu, Nov 3, 2011	9.09	9.18	8.95	9.00
3153	NYSE	GGB	Wed, Nov 2, 2011	8.82	9.12	8.80	8.96
3152	NYSE	GGB	Tue, Nov 1, 2011	8.50	8.89	8.47	8.64
3151	NYSE	GGB	Mon, Oct 31, 2011	9.27	9.27	9.02	9.02
3150	NYSE	GGB	Fri, Oct 28, 2011	9.04	9.59	8.99	9.47
3149	NYSE	GGB	Thu, Oct 27, 2011	8.75	9.34	8.61	9.12
3148	NYSE	GGB	Wed, Oct 26, 2011	8.32	8.39	8.01	8.21
3147	NYSE	GGB	Tue, Oct 25, 2011	8.28	8.29	7.89	7.96
3146	NYSE	GGB	Mon, Oct 24, 2011	7.84	8.37	7.84	8.35
3145	NYSE	GGB	Fri, Oct 21, 2011	7.61	7.85	7.60	7.79
3144	NYSE	GGB	Thu, Oct 20, 2011	7.61	7.71	7.35	7.51
3143	NYSE	GGB	Wed, Oct 19, 2011	7.80	7.93	7.59	7.68
3142	NYSE	GGB	Tue, Oct 18, 2011	7.64	8.02	7.49	7.95
3141	NYSE	GGB	Mon, Oct 17, 2011	8.12	8.16	7.63	7.67
3140	NYSE	GGB	Fri, Oct 14, 2011	8.18	8.28	8.07	8.27
3139	NYSE	GGB	Thu, Oct 13, 2011	8.13	8.15	7.75	8.11
3138	NYSE	GGB	Wed, Oct 12, 2011	8.15	8.39	8.11	8.21
3137	NYSE	GGB	Tue, Oct 11, 2011	7.72	8.10	7.53	7.99
3136	NYSE	GGB	Mon, Oct 10, 2011	7.55	7.79	7.53	7.78
3135	NYSE	GGB	Fri, Oct 7, 2011	7.64	7.66	7.18	7.25
3134	NYSE	GGB	Thu, Oct 6, 2011	7.13	7.54	7.10	7.53
3133	NYSE	GGB	Wed, Oct 5, 2011	6.97	7.02	6.81	7.01
3132	NYSE	GGB	Tue, Oct 4, 2011	6.78	6.92	6.60	6.90
3131	NYSE	GGB	Mon, Oct 3, 2011	7.12	7.25	6.84	6.84
3130	NYSE	GGB	Fri, Sep 30, 2011	7.41	7.51	7.04	7.13
3129	NYSE	GGB	Thu, Sep 29, 2011	7.82	7.92	7.40	7.55
3128	NYSE	GGB	Wed, Sep 28, 2011	8.03	8.15	7.63	7.70
3127	NYSE	GGB	Tue, Sep 27, 2011	8.17	8.25	7.98	8.04
3126	NYSE	GGB	Mon, Sep 26, 2011	7.64	7.92	7.45	7.90
3125	NYSE	GGB	Fri, Sep 23, 2011	7.35	7.64	7.32	7.62
3124	NYSE	GGB	Thu, Sep 22, 2011	7.43	7.66	7.30	7.39
3123	NYSE	GGB	Wed, Sep 21, 2011	8.03	8.27	7.82	7.83
3122	NYSE	GGB	Tue, Sep 20, 2011	8.46	8.50	8.13	8.21
3121	NYSE	GGB	Mon, Sep 19, 2011	8.28	8.59	8.21	8.51
3120	NYSE	GGB	Fri, Sep 16, 2011	8.61	8.66	8.50	8.58
3119	NYSE	GGB	Thu, Sep 15, 2011	8.60	8.67	8.41	8.61
3118	NYSE	GGB	Wed, Sep 14, 2011	8.33	8.50	8.07	8.36
3117	NYSE	GGB	Tue, Sep 13, 2011	8.26	8.27	8.08	8.17
3116	NYSE	GGB	Mon, Sep 12, 2011	8.12	8.41	7.86	8.15
3115	NYSE	GGB	Fri, Sep 9, 2011	8.46	8.67	8.26	8.31
3114	NYSE	GGB	Thu, Sep 8, 2011	8.38	8.72	8.35	8.59
3113	NYSE	GGB	Wed, Sep 7, 2011	8.30	8.57	8.28	8.48
3112	NYSE	GGB	Tue, Sep 6, 2011	7.84	8.21	7.78	8.17
3111	NYSE	GGB	Fri, Sep 2, 2011	8.30	8.40	8.06	8.26
3110	NYSE	GGB	Thu, Sep 1, 2011	8.67	8.81	8.60	8.62
3109	NYSE	GGB	Wed, Aug 31, 2011	8.71	8.79	8.42	8.63
3108	NYSE	GGB	Tue, Aug 30, 2011	8.47	8.77	8.41	8.64
3107	NYSE	GGB	Mon, Aug 29, 2011	8.36	8.61	8.34	8.55
3106	NYSE	GGB	Fri, Aug 26, 2011	8.01	8.30	7.82	8.27
3105	NYSE	GGB	Thu, Aug 25, 2011	8.31	8.38	7.97	8.11
3104	NYSE	GGB	Wed, Aug 24, 2011	8.45	8.63	8.16	8.35
3103	NYSE	GGB	Tue, Aug 23, 2011	7.99	8.45	7.96	8.41
3102	NYSE	GGB	Mon, Aug 22, 2011	8.18	8.20	7.89	7.89
3101	NYSE	GGB	Fri, Aug 19, 2011	7.85	8.21	7.80	7.83
3100	NYSE	GGB	Thu, Aug 18, 2011	7.92	7.98	7.65	7.81
3099	NYSE	GGB	Wed, Aug 17, 2011	8.17	8.29	8.02	8.27
3098	NYSE	GGB	Tue, Aug 16, 2011	8.20	8.27	8.00	8.14
3097	NYSE	GGB	Mon, Aug 15, 2011	8.49	8.76	8.32	8.50
3096	NYSE	GGB	Fri, Aug 12, 2011	7.95	8.40	7.77	8.24
3095	NYSE	GGB	Thu, Aug 11, 2011	7.25	7.92	7.08	7.80
3094	NYSE	GGB	Wed, Aug 10, 2011	7.07	7.32	6.87	7.09
3093	NYSE	GGB	Tue, Aug 9, 2011	7.03	7.29	6.63	7.28
3092	NYSE	GGB	Mon, Aug 8, 2011	7.43	7.46	6.82	6.83
3091	NYSE	GGB	Fri, Aug 5, 2011	7.78	8.01	7.38	7.87
3090	NYSE	GGB	Thu, Aug 4, 2011	8.31	8.33	7.72	7.73
3089	NYSE	GGB	Wed, Aug 3, 2011	8.62	8.65	8.23	8.56
3088	NYSE	GGB	Tue, Aug 2, 2011	9.12	9.15	8.70	8.70
3087	NYSE	GGB	Mon, Aug 1, 2011	9.23	9.25	8.96	9.08
3086	NYSE	GGB	Fri, Jul 29, 2011	9.15	9.34	8.93	9.12
3085	NYSE	GGB	Thu, Jul 28, 2011	9.27	9.35	9.20	9.21
3084	NYSE	GGB	Wed, Jul 27, 2011	9.24	9.30	9.02	9.19
3083	NYSE	GGB	Tue, Jul 26, 2011	9.55	9.56	9.25	9.34
3082	NYSE	GGB	Mon, Jul 25, 2011	9.49	9.61	9.43	9.56
3081	NYSE	GGB	Fri, Jul 22, 2011	9.80	9.82	9.52	9.63
3080	NYSE	GGB	Thu, Jul 21, 2011	9.48	9.81	9.38	9.75
3079	NYSE	GGB	Wed, Jul 20, 2011	9.46	9.51	9.28	9.34
3078	NYSE	GGB	Tue, Jul 19, 2011	9.34	9.42	9.11	9.31
3077	NYSE	GGB	Mon, Jul 18, 2011	9.31	9.38	9.21	9.23
3076	NYSE	GGB	Fri, Jul 15, 2011	9.73	9.76	9.41	9.49
3075	NYSE	GGB	Thu, Jul 14, 2011	9.96	9.96	9.61	9.67
3074	NYSE	GGB	Wed, Jul 13, 2011	9.98	10.07	9.80	9.88
3073	NYSE	GGB	Tue, Jul 12, 2011	10.08	10.24	9.85	9.91
3072	NYSE	GGB	Mon, Jul 11, 2011	10.37	10.37	10.14	10.20
3071	NYSE	GGB	Fri, Jul 8, 2011	10.65	10.69	10.47	10.63
3070	NYSE	GGB	Thu, Jul 7, 2011	10.86	10.98	10.74	10.74
3069	NYSE	GGB	Wed, Jul 6, 2011	10.68	10.72	10.53	10.71
3068	NYSE	GGB	Tue, Jul 5, 2011	10.97	11.04	10.75	10.80
3067	NYSE	GGB	Fri, Jul 1, 2011	10.43	10.94	10.37	10.85
3066	NYSE	GGB	Thu, Jun 30, 2011	10.47	10.60	10.41	10.52
3065	NYSE	GGB	Wed, Jun 29, 2011	10.14	10.51	10.02	10.38
3064	NYSE	GGB	Tue, Jun 28, 2011	9.84	10.12	9.84	10.02
3063	NYSE	GGB	Mon, Jun 27, 2011	9.72	9.81	9.63	9.79
3062	NYSE	GGB	Fri, Jun 24, 2011	9.90	9.97	9.66	9.68
3061	NYSE	GGB	Thu, Jun 23, 2011	9.75	9.84	9.59	9.79
3060	NYSE	GGB	Wed, Jun 22, 2011	9.96	10.05	9.91	9.95
3059	NYSE	GGB	Tue, Jun 21, 2011	9.90	10.02	9.83	9.98
3058	NYSE	GGB	Mon, Jun 20, 2011	9.84	10.04	9.84	9.93
3057	NYSE	GGB	Fri, Jun 17, 2011	10.17	10.24	9.85	9.96
3056	NYSE	GGB	Thu, Jun 16, 2011	10.24	10.32	9.94	10.07
3055	NYSE	GGB	Wed, Jun 15, 2011	10.22	10.40	10.22	10.32
3054	NYSE	GGB	Tue, Jun 14, 2011	10.45	10.50	10.31	10.42
3053	NYSE	GGB	Mon, Jun 13, 2011	10.31	10.39	10.21	10.32
3052	NYSE	GGB	Fri, Jun 10, 2011	10.45	10.52	10.28	10.37
3051	NYSE	GGB	Thu, Jun 9, 2011	10.43	10.61	10.37	10.52
3050	NYSE	GGB	Wed, Jun 8, 2011	10.52	10.55	10.29	10.44
3049	NYSE	GGB	Tue, Jun 7, 2011	10.46	10.66	10.45	10.46
3048	NYSE	GGB	Mon, Jun 6, 2011	10.68	10.74	10.33	10.41
3047	NYSE	GGB	Fri, Jun 3, 2011	10.66	10.95	10.65	10.79
3046	NYSE	GGB	Thu, Jun 2, 2011	10.56	10.78	10.55	10.74
3045	NYSE	GGB	Wed, Jun 1, 2011	10.95	11.03	10.58	10.66
3044	NYSE	GGB	Tue, May 31, 2011	10.94	11.04	10.81	11.03
3043	NYSE	GGB	Fri, May 27, 2011	10.77	10.94	10.66	10.84
3042	NYSE	GGB	Thu, May 26, 2011	10.63	10.72	10.47	10.66
3041	NYSE	GGB	Wed, May 25, 2011	10.56	10.66	10.50	10.55
3040	NYSE	GGB	Tue, May 24, 2011	10.42	10.46	10.30	10.37
3039	NYSE	GGB	Mon, May 23, 2011	10.01	10.25	9.96	10.18
3038	NYSE	GGB	Fri, May 20, 2011	10.29	10.36	10.20	10.22
3037	NYSE	GGB	Thu, May 19, 2011	10.50	10.55	10.25	10.39
3036	NYSE	GGB	Wed, May 18, 2011	10.67	10.71	10.43	10.50
3035	NYSE	GGB	Tue, May 17, 2011	10.19	10.51	10.16	10.45
3034	NYSE	GGB	Mon, May 16, 2011	10.33	10.52	10.23	10.30
3033	NYSE	GGB	Fri, May 13, 2011	10.53	10.56	10.27	10.38
3032	NYSE	GGB	Thu, May 12, 2011	10.47	10.66	10.33	10.57
3031	NYSE	GGB	Wed, May 11, 2011	10.67	10.74	10.43	10.53
3030	NYSE	GGB	Tue, May 10, 2011	10.75	10.86	10.66	10.80
3029	NYSE	GGB	Mon, May 9, 2011	10.74	10.86	10.56	10.68
3028	NYSE	GGB	Fri, May 6, 2011	10.80	10.91	10.57	10.73
3027	NYSE	GGB	Thu, May 5, 2011	11.03	11.18	10.52	10.54
3026	NYSE	GGB	Wed, May 4, 2011	11.47	11.52	11.06	11.15
3025	NYSE	GGB	Tue, May 3, 2011	11.78	11.86	11.34	11.51
3024	NYSE	GGB	Mon, May 2, 2011	12.13	12.16	11.92	11.98
3023	NYSE	GGB	Fri, Apr 29, 2011	11.86	12.14	11.83	12.08
3022	NYSE	GGB	Thu, Apr 28, 2011	11.86	11.91	11.66	11.80
3021	NYSE	GGB	Wed, Apr 27, 2011	12.31	12.34	11.91	12.04
3020	NYSE	GGB	Tue, Apr 26, 2011	12.03	12.25	11.92	12.20
3019	NYSE	GGB	Mon, Apr 25, 2011	12.14	12.14	11.90	11.91
3018	NYSE	GGB	Thu, Apr 21, 2011	12.20	12.24	11.98	12.13
3017	NYSE	GGB	Wed, Apr 20, 2011	12.08	12.14	11.86	12.14
3016	NYSE	GGB	Tue, Apr 19, 2011	11.83	11.89	11.58	11.82
3015	NYSE	GGB	Mon, Apr 18, 2011	11.95	11.94	11.66	11.76
3014	NYSE	GGB	Fri, Apr 15, 2011	12.16	12.20	11.97	12.20
3013	NYSE	GGB	Thu, Apr 14, 2011	11.94	12.26	11.92	12.04
3012	NYSE	GGB	Wed, Apr 13, 2011	12.17	12.22	11.84	11.97
3011	NYSE	GGB	Tue, Apr 12, 2011	12.68	12.69	12.31	12.36
3010	NYSE	GGB	Mon, Apr 11, 2011	12.75	12.90	12.65	12.77
3009	NYSE	GGB	Fri, Apr 8, 2011	12.78	12.95	12.70	12.79
3008	NYSE	GGB	Thu, Apr 7, 2011	12.41	12.70	12.37	12.60
3007	NYSE	GGB	Wed, Apr 6, 2011	12.64	12.64	12.24	12.30
3006	NYSE	GGB	Tue, Apr 5, 2011	12.59	12.64	12.49	12.57
3005	NYSE	GGB	Mon, Apr 4, 2011	12.68	12.69	12.56	12.61
3004	NYSE	GGB	Fri, Apr 1, 2011	12.68	12.73	12.55	12.60
3003	NYSE	GGB	Thu, Mar 31, 2011	12.46	12.65	12.45	12.50
3002	NYSE	GGB	Wed, Mar 30, 2011	12.46	12.47	12.28	12.38
3001	NYSE	GGB	Tue, Mar 29, 2011	12.25	12.39	12.18	12.30
3000	NYSE	GGB	Mon, Mar 28, 2011	12.23	12.37	12.17	12.17
2999	NYSE	GGB	Fri, Mar 25, 2011	12.39	12.50	12.22	12.28
2998	NYSE	GGB	Thu, Mar 24, 2011	12.52	12.55	12.29	12.42
2997	NYSE	GGB	Wed, Mar 23, 2011	12.37	12.60	12.34	12.47
2996	NYSE	GGB	Tue, Mar 22, 2011	12.41	12.41	12.13	12.33
2995	NYSE	GGB	Mon, Mar 21, 2011	12.66	12.70	12.32	12.49
2994	NYSE	GGB	Fri, Mar 18, 2011	13.15	13.19	12.90	12.97
2993	NYSE	GGB	Thu, Mar 17, 2011	13.27	13.28	12.85	12.96
2992	NYSE	GGB	Wed, Mar 16, 2011	13.65	13.65	12.84	13.00
2991	NYSE	GGB	Tue, Mar 15, 2011	13.01	13.54	12.96	13.47
2990	NYSE	GGB	Mon, Mar 14, 2011	13.03	13.37	12.91	13.30
2989	NYSE	GGB	Fri, Mar 11, 2011	12.97	13.18	12.85	12.87
2988	NYSE	GGB	Thu, Mar 10, 2011	13.33	13.47	13.21	13.23
2987	NYSE	GGB	Wed, Mar 9, 2011	13.45	13.82	13.36	13.57
2986	NYSE	GGB	Tue, Mar 8, 2011	13.59	13.63	13.25	13.45
2985	NYSE	GGB	Mon, Mar 7, 2011	14.12	14.12	13.45	13.57
2984	NYSE	GGB	Fri, Mar 4, 2011	14.17	14.24	13.74	13.81
2983	NYSE	GGB	Thu, Mar 3, 2011	13.54	14.10	13.54	14.01
2982	NYSE	GGB	Wed, Mar 2, 2011	13.28	13.51	13.19	13.40
2981	NYSE	GGB	Tue, Mar 1, 2011	13.59	13.64	13.24	13.28
2980	NYSE	GGB	Mon, Feb 28, 2011	13.58	13.64	13.38	13.50
2979	NYSE	GGB	Fri, Feb 25, 2011	13.66	13.70	13.22	13.49
2978	NYSE	GGB	Thu, Feb 24, 2011	13.60	13.65	13.38	13.58
2977	NYSE	GGB	Wed, Feb 23, 2011	13.72	13.96	13.48	13.76
2976	NYSE	GGB	Tue, Feb 22, 2011	14.17	14.48	13.86	13.91
2975	NYSE	GGB	Fri, Feb 18, 2011	14.45	14.82	14.43	14.75
2974	NYSE	GGB	Thu, Feb 17, 2011	14.14	14.56	14.09	14.50
2973	NYSE	GGB	Wed, Feb 16, 2011	13.99	14.30	13.89	14.29
2972	NYSE	GGB	Tue, Feb 15, 2011	14.11	14.23	13.92	13.98
2971	NYSE	GGB	Mon, Feb 14, 2011	13.82	14.15	13.79	14.13
2970	NYSE	GGB	Fri, Feb 11, 2011	13.66	14.08	13.59	13.99
2969	NYSE	GGB	Thu, Feb 10, 2011	13.43	13.87	13.31	13.73
2968	NYSE	GGB	Wed, Feb 9, 2011	13.82	13.87	13.29	13.45
2967	NYSE	GGB	Tue, Feb 8, 2011	13.94	13.96	13.69	13.79
2966	NYSE	GGB	Mon, Feb 7, 2011	13.70	13.76	13.51	13.54
2965	NYSE	GGB	Fri, Feb 4, 2011	13.88	13.93	13.51	13.69
2964	NYSE	GGB	Thu, Feb 3, 2011	13.76	13.97	13.55	13.88
2963	NYSE	GGB	Wed, Feb 2, 2011	13.84	14.00	13.52	13.58
2962	NYSE	GGB	Tue, Feb 1, 2011	13.38	13.70	13.32	13.58
2961	NYSE	GGB	Mon, Jan 31, 2011	12.91	13.34	12.75	13.25
2960	NYSE	GGB	Fri, Jan 28, 2011	13.32	13.32	12.65	12.82
2959	NYSE	GGB	Thu, Jan 27, 2011	13.52	13.57	13.19	13.25
2958	NYSE	GGB	Wed, Jan 26, 2011	13.76	13.81	13.38	13.54
2957	NYSE	GGB	Tue, Jan 25, 2011	13.68	13.71	13.47	13.64
2956	NYSE	GGB	Mon, Jan 24, 2011	13.74	13.86	13.60	13.64
2955	NYSE	GGB	Fri, Jan 21, 2011	14.02	14.09	13.62	13.68
2954	NYSE	GGB	Thu, Jan 20, 2011	14.05	14.05	13.65	13.88
2953	NYSE	GGB	Wed, Jan 19, 2011	14.55	14.58	14.00	14.18
2952	NYSE	GGB	Tue, Jan 18, 2011	14.63	14.80	14.50	14.68
2951	NYSE	GGB	Fri, Jan 14, 2011	14.50	14.69	14.47	14.62
2950	NYSE	GGB	Thu, Jan 13, 2011	14.90	15.11	14.70	14.74
2949	NYSE	GGB	Wed, Jan 12, 2011	14.66	14.97	14.66	14.96
2948	NYSE	GGB	Tue, Jan 11, 2011	14.48	14.49	14.29	14.49
2947	NYSE	GGB	Mon, Jan 10, 2011	14.36	14.42	14.17	14.17
2946	NYSE	GGB	Fri, Jan 7, 2011	14.74	14.78	14.39	14.46
2945	NYSE	GGB	Thu, Jan 6, 2011	14.52	14.70	14.40	14.48
2944	NYSE	GGB	Wed, Jan 5, 2011	14.66	14.80	14.50	14.51
2943	NYSE	GGB	Tue, Jan 4, 2011	14.29	14.61	14.19	14.59
2942	NYSE	GGB	Mon, Jan 3, 2011	14.22	14.42	14.18	14.19
2941	NYSE	GGB	Fri, Dec 31, 2010	13.85	14.11	13.77	13.99
2940	NYSE	GGB	Thu, Dec 30, 2010	13.79	13.95	13.78	13.85
2939	NYSE	GGB	Wed, Dec 29, 2010	13.41	13.85	13.41	13.60
2938	NYSE	GGB	Tue, Dec 28, 2010	13.48	13.72	13.30	13.46
2937	NYSE	GGB	Mon, Dec 27, 2010	13.74	13.76	13.62	13.72
2936	NYSE	GGB	Thu, Dec 23, 2010	13.88	13.97	13.80	13.88
2935	NYSE	GGB	Wed, Dec 22, 2010	13.82	14.00	13.78	14.00
2934	NYSE	GGB	Tue, Dec 21, 2010	13.65	14.00	13.59	13.92
2933	NYSE	GGB	Mon, Dec 20, 2010	13.64	13.64	13.33	13.35
2932	NYSE	GGB	Fri, Dec 17, 2010	13.16	13.70	13.16	13.58
2931	NYSE	GGB	Thu, Dec 16, 2010	13.55	13.70	13.24	13.50
2930	NYSE	GGB	Wed, Dec 15, 2010	13.60	13.67	13.50	13.56
2929	NYSE	GGB	Tue, Dec 14, 2010	13.75	13.88	13.65	13.77
2928	NYSE	GGB	Mon, Dec 13, 2010	13.68	14.19	13.68	13.98
2927	NYSE	GGB	Fri, Dec 10, 2010	13.23	13.63	13.17	13.54
2926	NYSE	GGB	Thu, Dec 9, 2010	13.12	13.20	12.91	13.04
2925	NYSE	GGB	Wed, Dec 8, 2010	13.08	13.18	12.78	12.98
2924	NYSE	GGB	Tue, Dec 7, 2010	13.39	13.41	13.04	13.11
2923	NYSE	GGB	Mon, Dec 6, 2010	12.87	12.96	12.76	12.85
2922	NYSE	GGB	Fri, Dec 3, 2010	12.51	12.79	12.44	12.77
2921	NYSE	GGB	Thu, Dec 2, 2010	12.31	12.75	12.28	12.64
2920	NYSE	GGB	Wed, Dec 1, 2010	12.02	12.23	11.89	12.09
2919	NYSE	GGB	Tue, Nov 30, 2010	11.53	11.97	11.52	11.62
2918	NYSE	GGB	Mon, Nov 29, 2010	11.79	11.87	11.49	11.74
2917	NYSE	GGB	Fri, Nov 26, 2010	12.00	12.17	11.94	12.07
2916	NYSE	GGB	Wed, Nov 24, 2010	12.29	12.54	12.28	12.41
2915	NYSE	GGB	Tue, Nov 23, 2010	12.15	12.29	12.04	12.18
2914	NYSE	GGB	Mon, Nov 22, 2010	12.59	12.70	12.34	12.54
2913	NYSE	GGB	Fri, Nov 19, 2010	12.85	12.85	12.70	12.76
2912	NYSE	GGB	Thu, Nov 18, 2010	12.86	13.00	12.78	12.84
2911	NYSE	GGB	Wed, Nov 17, 2010	12.58	12.75	12.49	12.56
2910	NYSE	GGB	Tue, Nov 16, 2010	12.82	12.87	12.43	12.61
2909	NYSE	GGB	Mon, Nov 15, 2010	13.21	13.28	13.02	13.04
2908	NYSE	GGB	Fri, Nov 12, 2010	13.24	13.38	13.06	13.17
2907	NYSE	GGB	Thu, Nov 11, 2010	13.41	13.52	13.31	13.45
2906	NYSE	GGB	Wed, Nov 10, 2010	13.40	13.74	13.10	13.60
2905	NYSE	GGB	Tue, Nov 9, 2010	13.58	13.68	13.33	13.40
2904	NYSE	GGB	Mon, Nov 8, 2010	13.37	13.67	13.35	13.53
2903	NYSE	GGB	Fri, Nov 5, 2010	13.45	13.53	13.27	13.39
2902	NYSE	GGB	Thu, Nov 4, 2010	13.64	13.93	13.62	13.88
2901	NYSE	GGB	Wed, Nov 3, 2010	13.38	13.44	13.12	13.44
2900	NYSE	GGB	Tue, Nov 2, 2010	13.42	13.47	13.22	13.38
2899	NYSE	GGB	Mon, Nov 1, 2010	13.06	13.41	13.04	13.20
2898	NYSE	GGB	Fri, Oct 29, 2010	12.92	13.10	12.76	13.04
2897	NYSE	GGB	Thu, Oct 28, 2010	12.69	12.92	12.61	12.83
2896	NYSE	GGB	Wed, Oct 27, 2010	12.60	12.68	12.31	12.43
2895	NYSE	GGB	Tue, Oct 26, 2010	12.14	12.44	11.85	12.44
2894	NYSE	GGB	Mon, Oct 25, 2010	12.51	12.54	12.25	12.34
2893	NYSE	GGB	Fri, Oct 22, 2010	12.79	12.82	12.26	12.36
2892	NYSE	GGB	Thu, Oct 21, 2010	12.61	12.67	12.07	12.38
2891	NYSE	GGB	Wed, Oct 20, 2010	12.52	12.67	12.45	12.62
2890	NYSE	GGB	Tue, Oct 19, 2010	12.84	12.84	12.61	12.71
2889	NYSE	GGB	Mon, Oct 18, 2010	13.18	13.28	13.04	13.20
2888	NYSE	GGB	Fri, Oct 15, 2010	13.40	13.40	13.10	13.26
2887	NYSE	GGB	Thu, Oct 14, 2010	13.33	13.36	13.18	13.28
2886	NYSE	GGB	Wed, Oct 13, 2010	13.53	13.69	13.37	13.41
2885	NYSE	GGB	Tue, Oct 12, 2010	13.39	13.41	13.10	13.35
2884	NYSE	GGB	Mon, Oct 11, 2010	13.49	13.60	13.39	13.41
2883	NYSE	GGB	Fri, Oct 8, 2010	13.18	13.40	13.08	13.34
2882	NYSE	GGB	Thu, Oct 7, 2010	13.45	13.45	13.07	13.14
2881	NYSE	GGB	Wed, Oct 6, 2010	13.68	13.79	13.27	13.44
2880	NYSE	GGB	Tue, Oct 5, 2010	13.58	13.81	13.46	13.65
2879	NYSE	GGB	Mon, Oct 4, 2010	13.67	13.72	13.44	13.52
2878	NYSE	GGB	Fri, Oct 1, 2010	13.73	13.78	13.45	13.67
2877	NYSE	GGB	Thu, Sep 30, 2010	13.81	13.81	13.47	13.61
2876	NYSE	GGB	Wed, Sep 29, 2010	13.89	13.93	13.56	13.57
2875	NYSE	GGB	Tue, Sep 28, 2010	13.72	13.92	13.54	13.85
2874	NYSE	GGB	Mon, Sep 27, 2010	13.52	13.68	13.41	13.50
2873	NYSE	GGB	Fri, Sep 24, 2010	13.80	13.81	13.35	13.40
2872	NYSE	GGB	Thu, Sep 23, 2010	14.15	14.20	13.98	14.06
2871	NYSE	GGB	Wed, Sep 22, 2010	14.38	14.56	14.15	14.21
2870	NYSE	GGB	Tue, Sep 21, 2010	14.25	14.47	14.18	14.35
2869	NYSE	GGB	Mon, Sep 20, 2010	14.30	14.37	14.20	14.33
2868	NYSE	GGB	Fri, Sep 17, 2010	14.51	14.55	14.19	14.25
2867	NYSE	GGB	Thu, Sep 16, 2010	14.53	14.62	14.46	14.56
2866	NYSE	GGB	Wed, Sep 15, 2010	14.44	14.52	14.33	14.47
2865	NYSE	GGB	Tue, Sep 14, 2010	14.56	14.72	14.39	14.52
2864	NYSE	GGB	Mon, Sep 13, 2010	14.62	14.76	14.62	14.73
2863	NYSE	GGB	Fri, Sep 10, 2010	14.52	14.66	14.44	14.50
2862	NYSE	GGB	Thu, Sep 9, 2010	14.62	14.68	14.36	14.51
2861	NYSE	GGB	Wed, Sep 8, 2010	14.23	14.59	14.22	14.44
2860	NYSE	GGB	Tue, Sep 7, 2010	13.94	14.33	13.94	14.07
2859	NYSE	GGB	Fri, Sep 3, 2010	14.30	14.30	13.87	14.00
2858	NYSE	GGB	Thu, Sep 2, 2010	13.91	14.01	13.83	13.99
2857	NYSE	GGB	Wed, Sep 1, 2010	13.70	14.15	13.69	13.94
2856	NYSE	GGB	Tue, Aug 31, 2010	13.30	13.62	13.30	13.42
2855	NYSE	GGB	Mon, Aug 30, 2010	13.57	13.73	13.34	13.35
2854	NYSE	GGB	Fri, Aug 27, 2010	13.31	13.76	13.17	13.75
2853	NYSE	GGB	Thu, Aug 26, 2010	13.47	13.53	13.11	13.16
2852	NYSE	GGB	Wed, Aug 25, 2010	13.40	13.43	13.15	13.35
2851	NYSE	GGB	Tue, Aug 24, 2010	13.27	13.56	13.21	13.39
2850	NYSE	GGB	Mon, Aug 23, 2010	13.99	14.06	13.56	13.56
2849	NYSE	GGB	Fri, Aug 20, 2010	13.66	13.84	13.55	13.83
2848	NYSE	GGB	Thu, Aug 19, 2010	14.18	14.26	13.70	13.81
2847	NYSE	GGB	Wed, Aug 18, 2010	14.31	14.33	14.11	14.22
2846	NYSE	GGB	Tue, Aug 17, 2010	14.44	14.48	14.30	14.36
2845	NYSE	GGB	Mon, Aug 16, 2010	14.06	14.31	14.01	14.22
2844	NYSE	GGB	Fri, Aug 13, 2010	14.29	14.31	14.09	14.13
2843	NYSE	GGB	Thu, Aug 12, 2010	13.98	14.29	13.91	14.18
2842	NYSE	GGB	Wed, Aug 11, 2010	14.54	14.56	14.15	14.19
2841	NYSE	GGB	Tue, Aug 10, 2010	14.98	15.08	14.80	14.92
2840	NYSE	GGB	Mon, Aug 9, 2010	15.47	15.52	15.25	15.28
2839	NYSE	GGB	Fri, Aug 6, 2010	15.39	15.56	15.11	15.22
2838	NYSE	GGB	Thu, Aug 5, 2010	15.39	15.57	15.28	15.55
2837	NYSE	GGB	Wed, Aug 4, 2010	15.38	15.62	15.22	15.54
2836	NYSE	GGB	Tue, Aug 3, 2010	14.87	15.37	14.83	15.29
2835	NYSE	GGB	Mon, Aug 2, 2010	14.91	15.13	14.88	15.01
2834	NYSE	GGB	Fri, Jul 30, 2010	14.48	14.84	14.36	14.64
2833	NYSE	GGB	Thu, Jul 29, 2010	14.92	14.99	14.55	14.72
2832	NYSE	GGB	Wed, Jul 28, 2010	14.59	14.85	14.48	14.69
2831	NYSE	GGB	Tue, Jul 27, 2010	14.98	14.99	14.49	14.71
2830	NYSE	GGB	Mon, Jul 26, 2010	14.88	15.00	14.76	14.90
2829	NYSE	GGB	Fri, Jul 23, 2010	14.56	14.92	14.40	14.90
2828	NYSE	GGB	Thu, Jul 22, 2010	14.36	14.73	14.31	14.71
2827	NYSE	GGB	Wed, Jul 21, 2010	14.00	14.19	13.89	14.02
2826	NYSE	GGB	Tue, Jul 20, 2010	13.01	13.87	13.01	13.81
2825	NYSE	GGB	Mon, Jul 19, 2010	13.14	13.31	13.03	13.17
2824	NYSE	GGB	Fri, Jul 16, 2010	13.32	13.35	13.01	13.06
2823	NYSE	GGB	Thu, Jul 15, 2010	13.58	13.63	13.27	13.48
2822	NYSE	GGB	Wed, Jul 14, 2010	13.66	13.86	13.51	13.64
2821	NYSE	GGB	Tue, Jul 13, 2010	14.06	14.11	13.88	13.89
2820	NYSE	GGB	Mon, Jul 12, 2010	14.10	14.14	13.63	13.76
2819	NYSE	GGB	Fri, Jul 9, 2010	13.84	14.35	13.76	14.20
2818	NYSE	GGB	Thu, Jul 8, 2010	13.89	13.95	13.65	13.92
2817	NYSE	GGB	Wed, Jul 7, 2010	13.31	13.73	13.25	13.70
2816	NYSE	GGB	Tue, Jul 6, 2010	13.52	13.58	13.02	13.23
2815	NYSE	GGB	Fri, Jul 2, 2010	13.38	13.46	13.00	13.33
2814	NYSE	GGB	Thu, Jul 1, 2010	13.18	13.33	12.80	13.22
2813	NYSE	GGB	Wed, Jun 30, 2010	13.39	13.57	13.10	13.18
2812	NYSE	GGB	Tue, Jun 29, 2010	13.39	13.41	12.97	13.09
2811	NYSE	GGB	Mon, Jun 28, 2010	14.03	14.11	13.81	13.86
2810	NYSE	GGB	Fri, Jun 25, 2010	13.97	14.17	13.70	14.11
2809	NYSE	GGB	Thu, Jun 24, 2010	14.30	14.30	13.89	13.97
2808	NYSE	GGB	Wed, Jun 23, 2010	14.23	14.33	13.96	14.25
2807	NYSE	GGB	Tue, Jun 22, 2010	14.52	14.70	14.17	14.19
2806	NYSE	GGB	Mon, Jun 21, 2010	14.69	14.75	14.30	14.42
2805	NYSE	GGB	Fri, Jun 18, 2010	14.20	14.37	14.13	14.17
2804	NYSE	GGB	Thu, Jun 17, 2010	14.66	14.66	14.02	14.19
2803	NYSE	GGB	Wed, Jun 16, 2010	14.21	14.65	14.21	14.44
2802	NYSE	GGB	Tue, Jun 15, 2010	14.11	14.39	14.04	14.32
2801	NYSE	GGB	Mon, Jun 14, 2010	14.23	14.34	13.87	13.91
2800	NYSE	GGB	Fri, Jun 11, 2010	13.48	13.90	13.45	13.83
2799	NYSE	GGB	Thu, Jun 10, 2010	13.20	13.64	13.20	13.60
2798	NYSE	GGB	Wed, Jun 9, 2010	13.07	13.20	12.74	12.86
2797	NYSE	GGB	Tue, Jun 8, 2010	12.56	12.85	12.46	12.82
2796	NYSE	GGB	Mon, Jun 7, 2010	12.95	13.09	12.40	12.48
2795	NYSE	GGB	Fri, Jun 4, 2010	13.32	13.51	12.85	13.01
2794	NYSE	GGB	Thu, Jun 3, 2010	13.96	14.06	13.23	13.65
2793	NYSE	GGB	Wed, Jun 2, 2010	13.34	13.84	13.18	13.82
2792	NYSE	GGB	Tue, Jun 1, 2010	13.43	13.87	13.21	13.23
2791	NYSE	GGB	Fri, May 28, 2010	13.62	13.69	13.28	13.46
2790	NYSE	GGB	Thu, May 27, 2010	13.10	13.51	12.92	13.51
2789	NYSE	GGB	Wed, May 26, 2010	13.09	13.34	12.53	12.74
2788	NYSE	GGB	Tue, May 25, 2010	12.09	12.74	12.05	12.73
2787	NYSE	GGB	Mon, May 24, 2010	12.98	13.23	12.75	12.77
2786	NYSE	GGB	Fri, May 21, 2010	12.05	12.95	12.04	12.93
2785	NYSE	GGB	Thu, May 20, 2010	12.39	12.60	12.00	12.24
2784	NYSE	GGB	Wed, May 19, 2010	12.78	13.17	12.62	13.05
2783	NYSE	GGB	Tue, May 18, 2010	14.26	15.19	13.17	13.32
2782	NYSE	GGB	Mon, May 17, 2010	14.18	14.29	13.50	13.87
2781	NYSE	GGB	Fri, May 14, 2010	14.68	14.72	14.02	14.42
2780	NYSE	GGB	Thu, May 13, 2010	15.43	15.43	14.91	14.92
2779	NYSE	GGB	Wed, May 12, 2010	15.03	15.17	14.85	15.09
2778	NYSE	GGB	Tue, May 11, 2010	14.99	15.34	14.86	14.89
2777	NYSE	GGB	Mon, May 10, 2010	15.44	15.52	15.06	15.22
2776	NYSE	GGB	Fri, May 7, 2010	14.23	14.62	13.63	14.17
2775	NYSE	GGB	Thu, May 6, 2010	15.13	15.46	13.15	14.48
2774	NYSE	GGB	Wed, May 5, 2010	14.81	15.54	14.59	15.21
2773	NYSE	GGB	Tue, May 4, 2010	15.90	15.90	15.10	15.24
2772	NYSE	GGB	Mon, May 3, 2010	16.47	16.57	16.02	16.21
2771	NYSE	GGB	Fri, Apr 30, 2010	16.69	16.81	16.40	16.40
2770	NYSE	GGB	Thu, Apr 29, 2010	16.60	16.86	16.51	16.77
2769	NYSE	GGB	Wed, Apr 28, 2010	16.45	16.65	16.06	16.39
2768	NYSE	GGB	Tue, Apr 27, 2010	16.94	17.05	16.29	16.31
2767	NYSE	GGB	Mon, Apr 26, 2010	17.45	17.58	17.34	17.41
2766	NYSE	GGB	Fri, Apr 23, 2010	16.83	17.33	16.75	17.28
2765	NYSE	GGB	Thu, Apr 22, 2010	16.30	16.94	16.15	16.89
2764	NYSE	GGB	Wed, Apr 21, 2010	16.85	16.94	16.21	16.49
2763	NYSE	GGB	Tue, Apr 20, 2010	16.83	16.95	16.57	16.72
2762	NYSE	GGB	Mon, Apr 19, 2010	16.87	16.99	16.42	16.76
2761	NYSE	GGB	Fri, Apr 16, 2010	17.20	17.39	16.70	17.05
2760	NYSE	GGB	Thu, Apr 15, 2010	17.58	17.90	17.42	17.48
2759	NYSE	GGB	Wed, Apr 14, 2010	17.87	17.92	17.62	17.88
2758	NYSE	GGB	Tue, Apr 13, 2010	17.53	17.76	17.35	17.67
2757	NYSE	GGB	Mon, Apr 12, 2010	17.89	17.90	17.67	17.74
2756	NYSE	GGB	Fri, Apr 9, 2010	17.87	17.99	17.73	17.95
2755	NYSE	GGB	Thu, Apr 8, 2010	17.30	17.88	17.12	17.79
2754	NYSE	GGB	Wed, Apr 7, 2010	17.75	17.78	17.30	17.52
2753	NYSE	GGB	Tue, Apr 6, 2010	17.10	17.96	17.06	17.77
2752	NYSE	GGB	Mon, Apr 5, 2010	17.09	17.38	16.97	17.30
2751	NYSE	GGB	Thu, Apr 1, 2010	16.67	16.96	16.62	16.91
2750	NYSE	GGB	Wed, Mar 31, 2010	16.08	16.35	16.04	16.30
2749	NYSE	GGB	Tue, Mar 30, 2010	16.09	16.20	15.84	16.11
2748	NYSE	GGB	Mon, Mar 29, 2010	15.26	15.90	15.25	15.84
2747	NYSE	GGB	Fri, Mar 26, 2010	14.71	14.98	14.57	14.94
2746	NYSE	GGB	Thu, Mar 25, 2010	15.19	15.23	14.59	14.65
2745	NYSE	GGB	Wed, Mar 24, 2010	15.06	15.31	14.76	14.94
2744	NYSE	GGB	Tue, Mar 23, 2010	15.17	15.41	15.08	15.26
2743	NYSE	GGB	Mon, Mar 22, 2010	14.88	15.21	14.82	15.06
2742	NYSE	GGB	Fri, Mar 19, 2010	15.55	15.68	15.16	15.25
2741	NYSE	GGB	Thu, Mar 18, 2010	15.65	15.76	15.19	15.56
2740	NYSE	GGB	Wed, Mar 17, 2010	16.06	16.13	15.70	15.78
2739	NYSE	GGB	Tue, Mar 16, 2010	15.64	15.91	15.48	15.86
2738	NYSE	GGB	Mon, Mar 15, 2010	15.40	15.55	15.29	15.53
2737	NYSE	GGB	Fri, Mar 12, 2010	15.81	15.86	15.44	15.60
2736	NYSE	GGB	Thu, Mar 11, 2010	15.68	15.72	15.41	15.71
2735	NYSE	GGB	Wed, Mar 10, 2010	15.67	15.92	15.49	15.73
2734	NYSE	GGB	Tue, Mar 9, 2010	15.33	15.75	15.32	15.55
2733	NYSE	GGB	Mon, Mar 8, 2010	15.35	15.45	15.08	15.41
2732	NYSE	GGB	Fri, Mar 5, 2010	15.21	15.36	15.17	15.35
2731	NYSE	GGB	Thu, Mar 4, 2010	15.26	15.26	14.78	15.01
2730	NYSE	GGB	Wed, Mar 3, 2010	15.34	15.48	14.95	15.08
2729	NYSE	GGB	Tue, Mar 2, 2010	15.25	15.32	15.09	15.17
2728	NYSE	GGB	Mon, Mar 1, 2010	14.83	15.20	14.76	15.12
2727	NYSE	GGB	Fri, Feb 26, 2010	14.46	14.87	14.18	14.75
2726	NYSE	GGB	Thu, Feb 25, 2010	13.60	14.38	13.52	14.36
2725	NYSE	GGB	Wed, Feb 24, 2010	13.93	14.15	13.74	13.85
2724	NYSE	GGB	Tue, Feb 23, 2010	14.19	14.29	13.76	13.90
2723	NYSE	GGB	Mon, Feb 22, 2010	14.62	14.62	14.30	14.31
2722	NYSE	GGB	Fri, Feb 19, 2010	14.38	14.56	14.30	14.50
2721	NYSE	GGB	Thu, Feb 18, 2010	14.27	14.63	14.23	14.57
2720	NYSE	GGB	Wed, Feb 17, 2010	14.48	14.61	13.99	14.42
2719	NYSE	GGB	Tue, Feb 16, 2010	14.47	14.59	14.31	14.46
2718	NYSE	GGB	Fri, Feb 12, 2010	13.82	14.28	13.79	14.09
2717	NYSE	GGB	Thu, Feb 11, 2010	13.62	14.17	13.41	14.04
2716	NYSE	GGB	Wed, Feb 10, 2010	13.56	13.65	13.19	13.49
2715	NYSE	GGB	Tue, Feb 9, 2010	13.41	13.72	13.25	13.42
2714	NYSE	GGB	Mon, Feb 8, 2010	13.32	13.49	12.95	12.99
2713	NYSE	GGB	Fri, Feb 5, 2010	13.30	13.41	12.71	13.35
2712	NYSE	GGB	Thu, Feb 4, 2010	14.02	14.03	13.35	13.36
2711	NYSE	GGB	Wed, Feb 3, 2010	14.57	14.70	14.29	14.33
2710	NYSE	GGB	Tue, Feb 2, 2010	14.53	14.77	14.21	14.51
2709	NYSE	GGB	Mon, Feb 1, 2010	13.60	14.21	13.60	14.15
2708	NYSE	GGB	Fri, Jan 29, 2010	14.06	14.16	13.31	13.45
2707	NYSE	GGB	Thu, Jan 28, 2010	14.02	14.11	13.48	13.78
2706	NYSE	GGB	Wed, Jan 27, 2010	14.19	14.33	13.75	13.98
2705	NYSE	GGB	Tue, Jan 26, 2010	14.31	14.62	14.04	14.13
2704	NYSE	GGB	Mon, Jan 25, 2010	14.70	14.76	14.11	14.26
2703	NYSE	GGB	Fri, Jan 22, 2010	14.37	14.89	14.07	14.21
2702	NYSE	GGB	Thu, Jan 21, 2010	15.53	15.57	14.63	14.75
2701	NYSE	GGB	Wed, Jan 20, 2010	16.04	16.04	15.41	15.74
2700	NYSE	GGB	Tue, Jan 19, 2010	16.22	16.59	16.22	16.56
2699	NYSE	GGB	Fri, Jan 15, 2010	16.76	16.85	16.23	16.41
2698	NYSE	GGB	Thu, Jan 14, 2010	17.01	17.20	16.80	16.89
2697	NYSE	GGB	Wed, Jan 13, 2010	17.21	17.30	16.84	17.10
2696	NYSE	GGB	Tue, Jan 12, 2010	17.11	17.39	16.84	17.08
2695	NYSE	GGB	Mon, Jan 11, 2010	17.54	17.62	17.24	17.36
2694	NYSE	GGB	Fri, Jan 8, 2010	17.30	17.55	17.15	17.40
2693	NYSE	GGB	Thu, Jan 7, 2010	17.63	17.63	17.20	17.34
2692	NYSE	GGB	Wed, Jan 6, 2010	17.53	17.85	17.47	17.78
2691	NYSE	GGB	Tue, Jan 5, 2010	17.51	17.74	17.47	17.59
2690	NYSE	GGB	Mon, Jan 4, 2010	17.33	17.57	17.27	17.49
2689	NYSE	GGB	Thu, Dec 31, 2009	17.10	17.30	16.86	17.03
2688	NYSE	GGB	Wed, Dec 30, 2009	17.00	17.17	16.90	17.11
2687	NYSE	GGB	Tue, Dec 29, 2009	17.20	17.35	17.02	17.04
2686	NYSE	GGB	Mon, Dec 28, 2009	17.37	17.46	16.99	17.13
2685	NYSE	GGB	Thu, Dec 24, 2009	17.05	17.34	16.99	17.21
2684	NYSE	GGB	Wed, Dec 23, 2009	16.89	17.26	16.65	16.96
2683	NYSE	GGB	Tue, Dec 22, 2009	16.13	16.65	16.09	16.55
2682	NYSE	GGB	Mon, Dec 21, 2009	16.36	16.50	15.93	15.97
2681	NYSE	GGB	Fri, Dec 18, 2009	16.21	16.27	15.95	16.16
2680	NYSE	GGB	Thu, Dec 17, 2009	16.54	16.55	16.04	16.22
2679	NYSE	GGB	Wed, Dec 16, 2009	17.24	17.34	16.77	17.06
2678	NYSE	GGB	Tue, Dec 15, 2009	17.22	17.38	17.03	17.10
2677	NYSE	GGB	Mon, Dec 14, 2009	17.51	17.51	17.19	17.38
2676	NYSE	GGB	Fri, Dec 11, 2009	17.33	17.41	17.13	17.36
2675	NYSE	GGB	Thu, Dec 10, 2009	17.23	17.36	17.01	17.26
2674	NYSE	GGB	Wed, Dec 9, 2009	16.61	17.03	16.51	16.95
2673	NYSE	GGB	Tue, Dec 8, 2009	16.91	17.06	16.44	16.55
2672	NYSE	GGB	Mon, Dec 7, 2009	16.94	17.48	16.89	17.04
2671	NYSE	GGB	Fri, Dec 4, 2009	17.49	17.64	16.67	16.83
2670	NYSE	GGB	Thu, Dec 3, 2009	17.38	17.55	16.85	16.94
2669	NYSE	GGB	Wed, Dec 2, 2009	16.84	17.10	16.79	17.02
2668	NYSE	GGB	Tue, Dec 1, 2009	16.45	16.79	16.37	16.61
2667	NYSE	GGB	Mon, Nov 30, 2009	16.24	16.36	15.86	16.10
2666	NYSE	GGB	Fri, Nov 27, 2009	15.98	16.61	15.86	16.26
2665	NYSE	GGB	Wed, Nov 25, 2009	16.70	16.91	16.54	16.86
2664	NYSE	GGB	Tue, Nov 24, 2009	16.44	16.59	16.28	16.53
2663	NYSE	GGB	Mon, Nov 23, 2009	16.81	16.98	16.52	16.62
2662	NYSE	GGB	Fri, Nov 20, 2009	16.45	16.72	16.25	16.58
2661	NYSE	GGB	Thu, Nov 19, 2009	16.33	16.83	15.95	16.61
2660	NYSE	GGB	Wed, Nov 18, 2009	16.90	16.98	16.40	16.58
2659	NYSE	GGB	Tue, Nov 17, 2009	16.64	16.97	16.36	16.95
2658	NYSE	GGB	Mon, Nov 16, 2009	16.50	16.82	16.50	16.68
2657	NYSE	GGB	Fri, Nov 13, 2009	15.78	16.41	15.75	16.24
2656	NYSE	GGB	Thu, Nov 12, 2009	16.56	16.60	15.82	16.04
2655	NYSE	GGB	Wed, Nov 11, 2009	17.01	17.10	16.48	16.68
2654	NYSE	GGB	Tue, Nov 10, 2009	16.54	16.93	16.46	16.74
2653	NYSE	GGB	Mon, Nov 9, 2009	16.32	16.97	16.32	16.72
2652	NYSE	GGB	Fri, Nov 6, 2009	16.05	16.35	15.89	16.08
2651	NYSE	GGB	Thu, Nov 5, 2009	16.22	16.45	16.14	16.39
2650	NYSE	GGB	Wed, Nov 4, 2009	16.04	16.25	15.71	15.80
2649	NYSE	GGB	Tue, Nov 3, 2009	14.59	15.78	14.50	15.37
2648	NYSE	GGB	Mon, Nov 2, 2009	15.26	15.67	14.50	15.09
2647	NYSE	GGB	Fri, Oct 30, 2009	16.04	16.13	14.84	15.10
2646	NYSE	GGB	Thu, Oct 29, 2009	15.19	15.89	15.07	15.82
2645	NYSE	GGB	Wed, Oct 28, 2009	15.46	15.56	14.45	14.59
2644	NYSE	GGB	Tue, Oct 27, 2009	16.51	16.65	15.78	15.89
2643	NYSE	GGB	Mon, Oct 26, 2009	17.00	17.45	16.32	16.66
2642	NYSE	GGB	Fri, Oct 23, 2009	17.50	17.68	16.83	16.90
2641	NYSE	GGB	Thu, Oct 22, 2009	17.26	17.36	16.73	17.25
2640	NYSE	GGB	Wed, Oct 21, 2009	16.89	17.69	16.80	17.14
2639	NYSE	GGB	Tue, Oct 20, 2009	16.75	17.08	16.04	16.82
2638	NYSE	GGB	Mon, Oct 19, 2009	17.06	17.72	16.97	17.41
2637	NYSE	GGB	Fri, Oct 16, 2009	17.15	17.37	16.77	16.80
2636	NYSE	GGB	Thu, Oct 15, 2009	16.71	17.50	16.60	17.45
2635	NYSE	GGB	Wed, Oct 14, 2009	16.00	16.80	16.00	16.72
2634	NYSE	GGB	Tue, Oct 13, 2009	15.12	15.62	15.05	15.54
2633	NYSE	GGB	Mon, Oct 12, 2009	15.29	15.41	15.09	15.18
2632	NYSE	GGB	Fri, Oct 9, 2009	14.87	15.05	14.72	15.02
2631	NYSE	GGB	Thu, Oct 8, 2009	14.72	14.92	14.53	14.89
2630	NYSE	GGB	Wed, Oct 7, 2009	14.41	14.66	14.13	14.49
2629	NYSE	GGB	Tue, Oct 6, 2009	14.36	14.58	14.12	14.35
2628	NYSE	GGB	Mon, Oct 5, 2009	13.76	14.17	13.57	14.17
2627	NYSE	GGB	Fri, Oct 2, 2009	12.64	13.58	12.59	13.44
2626	NYSE	GGB	Thu, Oct 1, 2009	13.33	13.52	12.81	12.82
2625	NYSE	GGB	Wed, Sep 30, 2009	13.45	13.56	13.15	13.44
2624	NYSE	GGB	Tue, Sep 29, 2009	13.43	13.54	13.16	13.26
2623	NYSE	GGB	Mon, Sep 28, 2009	13.29	13.51	13.21	13.39
2622	NYSE	GGB	Fri, Sep 25, 2009	13.08	13.30	13.00	13.16
2621	NYSE	GGB	Thu, Sep 24, 2009	13.57	13.57	12.97	13.12
2620	NYSE	GGB	Wed, Sep 23, 2009	13.78	13.89	13.36	13.41
2619	NYSE	GGB	Tue, Sep 22, 2009	13.86	14.01	13.64	13.92
2618	NYSE	GGB	Mon, Sep 21, 2009	13.19	13.62	13.07	13.48
2617	NYSE	GGB	Fri, Sep 18, 2009	13.45	13.60	13.31	13.35
2616	NYSE	GGB	Thu, Sep 17, 2009	13.30	13.55	13.17	13.32
2615	NYSE	GGB	Wed, Sep 16, 2009	12.95	13.30	12.88	13.25
2614	NYSE	GGB	Tue, Sep 15, 2009	12.65	12.84	12.53	12.81
2613	NYSE	GGB	Mon, Sep 14, 2009	12.41	12.80	12.41	12.75
2612	NYSE	GGB	Fri, Sep 11, 2009	12.74	12.82	12.57	12.67
2611	NYSE	GGB	Thu, Sep 10, 2009	12.25	12.67	12.21	12.63
2610	NYSE	GGB	Wed, Sep 9, 2009	12.43	12.49	12.12	12.30
2609	NYSE	GGB	Tue, Sep 8, 2009	12.28	12.45	12.21	12.43
2608	NYSE	GGB	Fri, Sep 4, 2009	11.78	11.98	11.64	11.94
2607	NYSE	GGB	Thu, Sep 3, 2009	11.42	11.63	11.37	11.60
2606	NYSE	GGB	Wed, Sep 2, 2009	11.20	11.45	11.12	11.32
2605	NYSE	GGB	Tue, Sep 1, 2009	11.69	12.09	11.32	11.43
2604	NYSE	GGB	Mon, Aug 31, 2009	11.86	11.92	11.70	11.75
2603	NYSE	GGB	Fri, Aug 28, 2009	12.35	12.44	12.01	12.08
2602	NYSE	GGB	Thu, Aug 27, 2009	11.97	12.38	11.68	12.35
2601	NYSE	GGB	Wed, Aug 26, 2009	11.99	12.13	11.80	11.99
2600	NYSE	GGB	Tue, Aug 25, 2009	12.50	12.72	12.07	12.14
2599	NYSE	GGB	Mon, Aug 24, 2009	12.56	12.81	12.40	12.47
2598	NYSE	GGB	Fri, Aug 21, 2009	12.35	12.52	12.27	12.33
2597	NYSE	GGB	Thu, Aug 20, 2009	11.86	12.23	11.85	12.15
2596	NYSE	GGB	Wed, Aug 19, 2009	11.55	12.09	11.50	11.86
2595	NYSE	GGB	Tue, Aug 18, 2009	11.74	11.97	11.73	11.91
2594	NYSE	GGB	Mon, Aug 17, 2009	11.85	11.91	11.68	11.70
2593	NYSE	GGB	Fri, Aug 14, 2009	12.81	12.82	12.19	12.35
2592	NYSE	GGB	Thu, Aug 13, 2009	12.38	12.53	12.15	12.46
2591	NYSE	GGB	Wed, Aug 12, 2009	11.64	12.24	11.60	12.12
2590	NYSE	GGB	Tue, Aug 11, 2009	11.68	11.77	11.52	11.68
2589	NYSE	GGB	Mon, Aug 10, 2009	11.96	12.06	11.71	11.92
2588	NYSE	GGB	Fri, Aug 7, 2009	12.23	12.36	12.00	12.05
2587	NYSE	GGB	Thu, Aug 6, 2009	12.42	12.57	11.89	11.99
2586	NYSE	GGB	Wed, Aug 5, 2009	12.39	12.62	12.05	12.57
2585	NYSE	GGB	Tue, Aug 4, 2009	12.25	12.60	12.16	12.43
2584	NYSE	GGB	Mon, Aug 3, 2009	12.00	12.38	11.95	12.26
2583	NYSE	GGB	Fri, Jul 31, 2009	11.53	11.84	11.41	11.67
2582	NYSE	GGB	Thu, Jul 30, 2009	11.37	11.68	11.34	11.56
2581	NYSE	GGB	Wed, Jul 29, 2009	11.30	11.30	10.98	11.05
2580	NYSE	GGB	Tue, Jul 28, 2009	11.40	11.57	11.21	11.49
2579	NYSE	GGB	Mon, Jul 27, 2009	11.67	11.77	11.35	11.59
2578	NYSE	GGB	Fri, Jul 24, 2009	11.67	11.78	11.50	11.66
2577	NYSE	GGB	Thu, Jul 23, 2009	11.53	11.90	11.39	11.76
2576	NYSE	GGB	Wed, Jul 22, 2009	11.05	11.61	11.02	11.42
2575	NYSE	GGB	Tue, Jul 21, 2009	11.59	11.60	10.98	11.28
2574	NYSE	GGB	Mon, Jul 20, 2009	11.03	11.40	10.94	11.34
2573	NYSE	GGB	Fri, Jul 17, 2009	10.88	10.89	10.61	10.72
2572	NYSE	GGB	Thu, Jul 16, 2009	10.26	10.84	10.19	10.75
2571	NYSE	GGB	Wed, Jul 15, 2009	9.66	10.44	9.66	10.36
2570	NYSE	GGB	Tue, Jul 14, 2009	9.50	9.58	9.24	9.42
2569	NYSE	GGB	Mon, Jul 13, 2009	9.48	9.57	9.12	9.55
2568	NYSE	GGB	Fri, Jul 10, 2009	9.42	9.67	9.39	9.55
2567	NYSE	GGB	Thu, Jul 9, 2009	9.90	9.96	9.56	9.71
2566	NYSE	GGB	Wed, Jul 8, 2009	9.76	9.77	9.11	9.53
2565	NYSE	GGB	Tue, Jul 7, 2009	10.11	10.16	9.64	9.67
2564	NYSE	GGB	Mon, Jul 6, 2009	10.07	10.17	9.82	10.09
2563	NYSE	GGB	Thu, Jul 2, 2009	10.40	10.44	9.79	10.27
2562	NYSE	GGB	Wed, Jul 1, 2009	10.80	10.93	10.63	10.66
2561	NYSE	GGB	Tue, Jun 30, 2009	10.72	10.79	10.24	10.47
2560	NYSE	GGB	Mon, Jun 29, 2009	10.62	10.76	10.46	10.60
2559	NYSE	GGB	Fri, Jun 26, 2009	10.51	10.68	10.47	10.58
2558	NYSE	GGB	Thu, Jun 25, 2009	9.88	10.49	9.77	10.44
2557	NYSE	GGB	Wed, Jun 24, 2009	10.27	10.35	9.84	10.04
2556	NYSE	GGB	Tue, Jun 23, 2009	9.35	10.02	9.35	9.89
2555	NYSE	GGB	Mon, Jun 22, 2009	9.81	9.89	9.33	9.36
2554	NYSE	GGB	Fri, Jun 19, 2009	10.44	10.51	10.14	10.18
2553	NYSE	GGB	Thu, Jun 18, 2009	10.07	10.34	9.95	10.16
2552	NYSE	GGB	Wed, Jun 17, 2009	9.75	10.07	9.54	9.95
2551	NYSE	GGB	Tue, Jun 16, 2009	10.56	10.61	9.96	9.99
2550	NYSE	GGB	Mon, Jun 15, 2009	10.76	10.83	10.21	10.47
2549	NYSE	GGB	Fri, Jun 12, 2009	11.22	11.32	11.06	11.19
2548	NYSE	GGB	Thu, Jun 11, 2009	11.19	11.84	11.06	11.65
2547	NYSE	GGB	Wed, Jun 10, 2009	11.31	11.40	10.72	11.07
2546	NYSE	GGB	Tue, Jun 9, 2009	11.29	11.48	10.84	11.19
2545	NYSE	GGB	Mon, Jun 8, 2009	11.18	11.28	10.92	11.22
2544	NYSE	GGB	Fri, Jun 5, 2009	11.75	11.80	11.33	11.48
2543	NYSE	GGB	Thu, Jun 4, 2009	10.97	11.43	10.78	11.37
2542	NYSE	GGB	Wed, Jun 3, 2009	11.22	11.22	10.56	10.93
2541	NYSE	GGB	Tue, Jun 2, 2009	11.04	11.61	10.97	11.57
2540	NYSE	GGB	Mon, Jun 1, 2009	10.59	11.15	10.59	11.12
2539	NYSE	GGB	Fri, May 29, 2009	10.49	10.56	10.15	10.40
2538	NYSE	GGB	Thu, May 28, 2009	9.83	10.18	9.66	10.12
2537	NYSE	GGB	Wed, May 27, 2009	9.59	10.11	9.51	9.59
2536	NYSE	GGB	Tue, May 26, 2009	8.62	9.32	8.60	9.31
2535	NYSE	GGB	Fri, May 22, 2009	8.75	8.90	8.64	8.79
2534	NYSE	GGB	Thu, May 21, 2009	8.65	8.80	8.50	8.58
2533	NYSE	GGB	Wed, May 20, 2009	9.15	9.36	8.82	8.94
2532	NYSE	GGB	Tue, May 19, 2009	8.85	9.32	8.77	9.05
2531	NYSE	GGB	Mon, May 18, 2009	8.21	8.84	8.21	8.81
2530	NYSE	GGB	Fri, May 15, 2009	8.26	8.32	7.94	8.06
2529	NYSE	GGB	Thu, May 14, 2009	7.96	8.23	7.88	8.13
2528	NYSE	GGB	Wed, May 13, 2009	8.29	8.30	7.91	7.96
2527	NYSE	GGB	Tue, May 12, 2009	8.99	8.99	8.54	8.70
2526	NYSE	GGB	Mon, May 11, 2009	8.71	8.95	8.54	8.87
2525	NYSE	GGB	Fri, May 8, 2009	8.76	8.91	8.45	8.84
2524	NYSE	GGB	Thu, May 7, 2009	9.19	9.19	8.22	8.49
2523	NYSE	GGB	Wed, May 6, 2009	8.63	9.00	8.52	8.94
2522	NYSE	GGB	Tue, May 5, 2009	8.34	8.40	7.98	8.35
2521	NYSE	GGB	Mon, May 4, 2009	7.75	8.08	7.60	8.08
2520	NYSE	GGB	Fri, May 1, 2009	7.04	7.62	7.04	7.48
2519	NYSE	GGB	Thu, Apr 30, 2009	7.08	7.31	7.03	7.10
2518	NYSE	GGB	Wed, Apr 29, 2009	6.81	7.04	6.79	6.95
2517	NYSE	GGB	Tue, Apr 28, 2009	6.50	6.81	6.46	6.68
2516	NYSE	GGB	Mon, Apr 27, 2009	6.94	7.00	6.66	6.71
2515	NYSE	GGB	Fri, Apr 24, 2009	7.02	7.13	7.00	7.09
2514	NYSE	GGB	Thu, Apr 23, 2009	7.09	7.11	6.83	6.92
2513	NYSE	GGB	Wed, Apr 22, 2009	6.75	7.13	6.75	6.88
2512	NYSE	GGB	Tue, Apr 21, 2009	6.56	7.02	6.35	6.92
2511	NYSE	GGB	Mon, Apr 20, 2009	6.75	6.77	6.55	6.59
2510	NYSE	GGB	Fri, Apr 17, 2009	7.16	7.16	7.02	7.10
2509	NYSE	GGB	Thu, Apr 16, 2009	6.96	7.15	6.83	7.11
2508	NYSE	GGB	Wed, Apr 15, 2009	6.85	6.99	6.67	6.86
2507	NYSE	GGB	Tue, Apr 14, 2009	6.98	7.15	6.82	6.89
2506	NYSE	GGB	Mon, Apr 13, 2009	6.67	7.07	6.66	7.03
2505	NYSE	GGB	Thu, Apr 9, 2009	6.69	6.81	6.63	6.81
2504	NYSE	GGB	Wed, Apr 8, 2009	6.45	6.49	6.29	6.40
2503	NYSE	GGB	Tue, Apr 7, 2009	6.32	6.52	6.28	6.32
2502	NYSE	GGB	Mon, Apr 6, 2009	6.42	6.51	6.29	6.45
2501	NYSE	GGB	Fri, Apr 3, 2009	6.38	6.67	6.34	6.61
2500	NYSE	GGB	Thu, Apr 2, 2009	6.37	6.45	6.26	6.35
2499	NYSE	GGB	Wed, Apr 1, 2009	5.44	5.89	5.43	5.89
2498	NYSE	GGB	Tue, Mar 31, 2009	5.53	5.66	5.44	5.47
2497	NYSE	GGB	Mon, Mar 30, 2009	5.58	5.60	5.33	5.41
2496	NYSE	GGB	Fri, Mar 27, 2009	5.93	5.96	5.78	5.79
2495	NYSE	GGB	Thu, Mar 26, 2009	5.88	6.10	5.82	6.09
2494	NYSE	GGB	Wed, Mar 25, 2009	5.55	5.88	5.53	5.70
2493	NYSE	GGB	Tue, Mar 24, 2009	5.35	5.47	5.28	5.47
2492	NYSE	GGB	Mon, Mar 23, 2009	5.19	5.48	5.18	5.47
2491	NYSE	GGB	Fri, Mar 20, 2009	5.10	5.17	5.01	5.06
2490	NYSE	GGB	Thu, Mar 19, 2009	5.15	5.28	5.04	5.05
2489	NYSE	GGB	Wed, Mar 18, 2009	4.87	5.07	4.75	5.06
2488	NYSE	GGB	Tue, Mar 17, 2009	4.90	4.96	4.73	4.96
2487	NYSE	GGB	Mon, Mar 16, 2009	5.16	5.24	4.95	4.99
2486	NYSE	GGB	Fri, Mar 13, 2009	5.28	5.35	4.98	5.07
2485	NYSE	GGB	Thu, Mar 12, 2009	5.03	5.25	4.99	5.23
2484	NYSE	GGB	Wed, Mar 11, 2009	5.12	5.17	4.94	5.04
2483	NYSE	GGB	Tue, Mar 10, 2009	4.76	5.08	4.76	5.08
2482	NYSE	GGB	Mon, Mar 9, 2009	4.64	4.85	4.63	4.72
2481	NYSE	GGB	Fri, Mar 6, 2009	4.68	5.06	4.65	4.90
2480	NYSE	GGB	Thu, Mar 5, 2009	5.13	5.20	4.95	4.96
2479	NYSE	GGB	Wed, Mar 4, 2009	5.19	5.53	5.18	5.39
2478	NYSE	GGB	Tue, Mar 3, 2009	5.00	5.17	4.69	4.92
2477	NYSE	GGB	Mon, Mar 2, 2009	5.09	5.15	4.80	4.81
2476	NYSE	GGB	Fri, Feb 27, 2009	5.12	5.39	5.07	5.23
2475	NYSE	GGB	Thu, Feb 26, 2009	5.63	5.70	5.39	5.40
2474	NYSE	GGB	Wed, Feb 25, 2009	5.22	5.64	4.95	5.44
2473	NYSE	GGB	Tue, Feb 24, 2009	5.00	5.33	4.76	5.24
2472	NYSE	GGB	Mon, Feb 23, 2009	5.66	5.89	4.92	4.96
2471	NYSE	GGB	Fri, Feb 20, 2009	5.75	5.79	5.56	5.65
2470	NYSE	GGB	Thu, Feb 19, 2009	6.43	6.50	6.05	6.09
2469	NYSE	GGB	Wed, Feb 18, 2009	6.50	6.50	6.15	6.26
2468	NYSE	GGB	Tue, Feb 17, 2009	6.68	6.68	6.39	6.45
2467	NYSE	GGB	Fri, Feb 13, 2009	6.95	7.08	6.74	7.00
2466	NYSE	GGB	Thu, Feb 12, 2009	6.76	6.95	6.61	6.93
2465	NYSE	GGB	Wed, Feb 11, 2009	7.10	7.24	6.72	7.01
2464	NYSE	GGB	Tue, Feb 10, 2009	7.43	7.66	6.78	6.88
2463	NYSE	GGB	Mon, Feb 9, 2009	7.79	7.97	7.38	7.58
2462	NYSE	GGB	Fri, Feb 6, 2009	7.35	7.80	7.33	7.76
2461	NYSE	GGB	Thu, Feb 5, 2009	6.98	7.34	6.90	7.28
2460	NYSE	GGB	Wed, Feb 4, 2009	7.09	7.38	6.98	6.99
2459	NYSE	GGB	Tue, Feb 3, 2009	6.61	6.83	6.56	6.72
2458	NYSE	GGB	Mon, Feb 2, 2009	6.28	6.57	6.25	6.49
2457	NYSE	GGB	Fri, Jan 30, 2009	6.72	6.73	6.35	6.38
2456	NYSE	GGB	Thu, Jan 29, 2009	6.80	6.81	6.53	6.55
2455	NYSE	GGB	Wed, Jan 28, 2009	6.80	6.88	6.63	6.83
2454	NYSE	GGB	Tue, Jan 27, 2009	6.82	6.93	6.49	6.54
2453	NYSE	GGB	Mon, Jan 26, 2009	6.68	6.94	6.58	6.71
2452	NYSE	GGB	Fri, Jan 23, 2009	6.39	6.86	6.39	6.79
2451	NYSE	GGB	Thu, Jan 22, 2009	6.81	7.02	6.62	6.87
2450	NYSE	GGB	Wed, Jan 21, 2009	6.67	7.26	6.44	7.25
2449	NYSE	GGB	Tue, Jan 20, 2009	7.30	7.34	6.63	6.70
2448	NYSE	GGB	Fri, Jan 16, 2009	7.46	7.49	6.98	7.38
2447	NYSE	GGB	Thu, Jan 15, 2009	6.83	7.26	6.43	7.08
2446	NYSE	GGB	Wed, Jan 14, 2009	6.99	7.06	6.62	6.67
2445	NYSE	GGB	Tue, Jan 13, 2009	7.14	7.53	7.07	7.35
2444	NYSE	GGB	Mon, Jan 12, 2009	7.89	7.92	7.22	7.36
2443	NYSE	GGB	Fri, Jan 9, 2009	8.50	8.53	8.03	8.22
2442	NYSE	GGB	Thu, Jan 8, 2009	7.70	8.28	7.58	8.14
2441	NYSE	GGB	Wed, Jan 7, 2009	7.90	7.97	7.61	7.68
2440	NYSE	GGB	Tue, Jan 6, 2009	7.91	8.24	7.74	8.14
2439	NYSE	GGB	Mon, Jan 5, 2009	6.99	7.66	6.94	7.48
2438	NYSE	GGB	Fri, Jan 2, 2009	6.60	7.14	6.60	7.03
2437	NYSE	GGB	Wed, Dec 31, 2008	6.57	6.65	6.43	6.60
2436	NYSE	GGB	Tue, Dec 30, 2008	6.28	6.51	6.19	6.49
2435	NYSE	GGB	Mon, Dec 29, 2008	6.28	6.28	6.02	6.14
2434	NYSE	GGB	Fri, Dec 26, 2008	6.12	6.34	6.07	6.30
2433	NYSE	GGB	Wed, Dec 24, 2008	6.08	6.32	6.08	6.22
2432	NYSE	GGB	Tue, Dec 23, 2008	6.29	6.45	6.11	6.24
2431	NYSE	GGB	Mon, Dec 22, 2008	6.67	8.53	6.15	6.32
2430	NYSE	GGB	Fri, Dec 19, 2008	6.80	6.92	6.63	6.75
2429	NYSE	GGB	Thu, Dec 18, 2008	7.02	7.05	6.50	6.59
2428	NYSE	GGB	Wed, Dec 17, 2008	6.95	7.06	6.66	6.89
2427	NYSE	GGB	Tue, Dec 16, 2008	6.72	7.39	6.67	7.35
2426	NYSE	GGB	Mon, Dec 15, 2008	6.82	6.93	6.52	6.68
2425	NYSE	GGB	Fri, Dec 12, 2008	6.53	6.90	6.40	6.80
2424	NYSE	GGB	Thu, Dec 11, 2008	6.90	7.45	6.52	6.70
2423	NYSE	GGB	Wed, Dec 10, 2008	6.61	7.02	6.57	7.00
2422	NYSE	GGB	Tue, Dec 9, 2008	6.18	6.65	6.10	6.49
2421	NYSE	GGB	Mon, Dec 8, 2008	6.07	6.39	6.01	6.23
2420	NYSE	GGB	Fri, Dec 5, 2008	5.15	5.73	4.92	5.68
2419	NYSE	GGB	Thu, Dec 4, 2008	5.50	5.65	5.22	5.36
2418	NYSE	GGB	Wed, Dec 3, 2008	5.58	5.81	5.19	5.64
2417	NYSE	GGB	Tue, Dec 2, 2008	5.64	5.81	5.52	5.78
2416	NYSE	GGB	Mon, Dec 1, 2008	5.89	5.98	5.43	5.44
2415	NYSE	GGB	Fri, Nov 28, 2008	6.54	6.66	6.33	6.52
2414	NYSE	GGB	Wed, Nov 26, 2008	5.47	6.60	5.45	6.43
2413	NYSE	GGB	Tue, Nov 25, 2008	5.61	5.70	5.25	5.55
2412	NYSE	GGB	Mon, Nov 24, 2008	4.94	5.49	4.91	5.30
2411	NYSE	GGB	Fri, Nov 21, 2008	4.72	4.83	4.44	4.78
2410	NYSE	GGB	Thu, Nov 20, 2008	4.75	5.00	4.18	4.20
2409	NYSE	GGB	Wed, Nov 19, 2008	5.26	5.39	4.82	4.85
2408	NYSE	GGB	Tue, Nov 18, 2008	5.79	5.96	5.38	5.57
2407	NYSE	GGB	Mon, Nov 17, 2008	6.04	6.20	5.81	5.83
2406	NYSE	GGB	Fri, Nov 14, 2008	6.39	6.59	6.01	6.07
2405	NYSE	GGB	Thu, Nov 13, 2008	6.11	7.18	5.48	6.66
2404	NYSE	GGB	Wed, Nov 12, 2008	6.36	6.59	5.85	5.93
2403	NYSE	GGB	Tue, Nov 11, 2008	6.30	6.81	6.07	6.41
2402	NYSE	GGB	Mon, Nov 10, 2008	6.85	6.88	6.25	6.34
2401	NYSE	GGB	Fri, Nov 7, 2008	6.35	6.67	6.12	6.43
2400	NYSE	GGB	Thu, Nov 6, 2008	6.32	6.47	5.80	5.88
2399	NYSE	GGB	Wed, Nov 5, 2008	7.19	7.32	6.24	6.31
2398	NYSE	GGB	Tue, Nov 4, 2008	6.82	7.61	6.81	7.56
2397	NYSE	GGB	Mon, Nov 3, 2008	6.53	6.69	6.37	6.56
2396	NYSE	GGB	Fri, Oct 31, 2008	6.54	6.90	6.35	6.41
2395	NYSE	GGB	Thu, Oct 30, 2008	6.30	6.92	6.30	6.91
2394	NYSE	GGB	Wed, Oct 29, 2008	5.91	6.29	5.81	6.03
2393	NYSE	GGB	Tue, Oct 28, 2008	5.10	6.01	4.80	6.01
2392	NYSE	GGB	Mon, Oct 27, 2008	4.81	5.00	4.63	4.66
2391	NYSE	GGB	Fri, Oct 24, 2008	4.71	5.35	4.71	4.76
2390	NYSE	GGB	Thu, Oct 23, 2008	5.38	6.01	5.16	5.55
2389	NYSE	GGB	Wed, Oct 22, 2008	5.92	6.06	5.20	5.58
2388	NYSE	GGB	Tue, Oct 21, 2008	6.71	6.92	6.36	6.38
2387	NYSE	GGB	Mon, Oct 20, 2008	6.74	7.10	6.61	7.10
2386	NYSE	GGB	Fri, Oct 17, 2008	6.16	7.02	5.78	6.44
2385	NYSE	GGB	Thu, Oct 16, 2008	5.80	6.32	5.19	6.19
2384	NYSE	GGB	Wed, Oct 15, 2008	6.74	6.74	5.47	5.51
2383	NYSE	GGB	Tue, Oct 14, 2008	8.40	8.83	6.93	7.32
2382	NYSE	GGB	Mon, Oct 13, 2008	6.71	7.51	6.30	7.43
2381	NYSE	GGB	Fri, Oct 10, 2008	5.36	6.30	5.01	5.98
2380	NYSE	GGB	Thu, Oct 9, 2008	7.21	7.38	6.02	6.15
2379	NYSE	GGB	Wed, Oct 8, 2008	6.16	7.08	6.06	6.60
2378	NYSE	GGB	Tue, Oct 7, 2008	8.07	8.70	6.81	6.92
2377	NYSE	GGB	Mon, Oct 6, 2008	8.52	9.11	6.79	8.07
2376	NYSE	GGB	Fri, Oct 3, 2008	9.72	10.19	8.95	9.11
2375	NYSE	GGB	Thu, Oct 2, 2008	10.46	10.57	9.20	9.33
2374	NYSE	GGB	Wed, Oct 1, 2008	11.13	11.13	10.39	10.90
2373	NYSE	GGB	Tue, Sep 30, 2008	10.73	11.24	10.58	11.10
2372	NYSE	GGB	Mon, Sep 29, 2008	11.81	11.85	9.72	10.10
2371	NYSE	GGB	Fri, Sep 26, 2008	12.58	12.88	12.23	12.53
2370	NYSE	GGB	Thu, Sep 25, 2008	12.93	13.39	12.73	13.22
2369	NYSE	GGB	Wed, Sep 24, 2008	12.96	13.00	12.44	12.57
2368	NYSE	GGB	Tue, Sep 23, 2008	13.76	14.03	12.69	12.72
2367	NYSE	GGB	Mon, Sep 22, 2008	14.40	14.66	13.84	14.07
2366	NYSE	GGB	Fri, Sep 19, 2008	13.71	17.00	13.40	14.22
2365	NYSE	GGB	Thu, Sep 18, 2008	12.32	12.87	11.24	12.72
2364	NYSE	GGB	Wed, Sep 17, 2008	13.11	13.11	11.76	11.93
2363	NYSE	GGB	Tue, Sep 16, 2008	12.30	13.57	12.24	13.44
2362	NYSE	GGB	Mon, Sep 15, 2008	13.42	13.84	12.83	12.93
2361	NYSE	GGB	Fri, Sep 12, 2008	13.93	14.67	13.84	14.41
2360	NYSE	GGB	Thu, Sep 11, 2008	12.95	14.05	12.70	13.86
2359	NYSE	GGB	Wed, Sep 10, 2008	13.12	13.88	12.70	13.57
2358	NYSE	GGB	Tue, Sep 9, 2008	14.06	14.19	12.92	12.97
2357	NYSE	GGB	Mon, Sep 8, 2008	15.95	15.95	14.50	14.70
2356	NYSE	GGB	Fri, Sep 5, 2008	14.84	15.30	14.32	15.17
2355	NYSE	GGB	Thu, Sep 4, 2008	16.54	16.66	15.23	15.41
2354	NYSE	GGB	Wed, Sep 3, 2008	17.36	17.71	16.39	17.00
2353	NYSE	GGB	Tue, Sep 2, 2008	18.13	18.32	17.35	17.79
2352	NYSE	GGB	Fri, Aug 29, 2008	18.82	19.25	18.57	18.71
2351	NYSE	GGB	Thu, Aug 28, 2008	18.90	19.05	18.38	18.64
2350	NYSE	GGB	Wed, Aug 27, 2008	18.12	18.50	18.07	18.33
2349	NYSE	GGB	Tue, Aug 26, 2008	17.71	18.01	17.65	17.89
2348	NYSE	GGB	Mon, Aug 25, 2008	18.38	18.58	17.55	17.77
2347	NYSE	GGB	Fri, Aug 22, 2008	18.93	18.93	17.89	18.25
2346	NYSE	GGB	Thu, Aug 21, 2008	18.47	18.81	18.13	18.55
2345	NYSE	GGB	Wed, Aug 20, 2008	17.69	18.32	17.51	18.02
2344	NYSE	GGB	Tue, Aug 19, 2008	16.35	17.38	16.35	17.15
2343	NYSE	GGB	Mon, Aug 18, 2008	17.34	17.62	16.56	16.79
2342	NYSE	GGB	Fri, Aug 15, 2008	17.71	17.85	17.07	17.32
2341	NYSE	GGB	Thu, Aug 14, 2008	18.13	18.33	17.72	17.88
2340	NYSE	GGB	Wed, Aug 13, 2008	16.96	18.02	16.96	17.90
2339	NYSE	GGB	Tue, Aug 12, 2008	17.39	17.68	17.10	17.39
2338	NYSE	GGB	Mon, Aug 11, 2008	18.70	18.75	17.60	18.03
2337	NYSE	GGB	Fri, Aug 8, 2008	19.30	19.43	18.81	19.14
2336	NYSE	GGB	Thu, Aug 7, 2008	20.08	20.19	19.50	19.92
2335	NYSE	GGB	Wed, Aug 6, 2008	20.75	21.14	20.13	20.41
2334	NYSE	GGB	Tue, Aug 5, 2008	19.88	20.47	19.61	20.22
2333	NYSE	GGB	Mon, Aug 4, 2008	20.62	20.77	19.77	20.02
2332	NYSE	GGB	Fri, Aug 1, 2008	21.92	21.92	20.92	21.07
2331	NYSE	GGB	Thu, Jul 31, 2008	22.10	22.17	21.52	21.77
2330	NYSE	GGB	Wed, Jul 30, 2008	21.50	22.09	21.00	22.00
2329	NYSE	GGB	Tue, Jul 29, 2008	20.10	20.48	20.10	20.38
2328	NYSE	GGB	Mon, Jul 28, 2008	19.55	19.97	19.40	19.47
2327	NYSE	GGB	Fri, Jul 25, 2008	19.41	19.60	19.00	19.47
2326	NYSE	GGB	Thu, Jul 24, 2008	20.50	20.63	19.55	19.67
2325	NYSE	GGB	Wed, Jul 23, 2008	20.98	21.28	20.56	20.74
2324	NYSE	GGB	Tue, Jul 22, 2008	21.99	21.99	21.01	21.46
2323	NYSE	GGB	Mon, Jul 21, 2008	21.12	22.10	21.12	22.00
2322	NYSE	GGB	Fri, Jul 18, 2008	20.91	21.70	20.64	21.04
2321	NYSE	GGB	Thu, Jul 17, 2008	22.23	22.29	20.36	21.03
2320	NYSE	GGB	Wed, Jul 16, 2008	22.23	22.41	21.75	22.21
2319	NYSE	GGB	Tue, Jul 15, 2008	21.79	22.50	21.06	21.98
2318	NYSE	GGB	Mon, Jul 14, 2008	22.70	22.72	22.04	22.33
2317	NYSE	GGB	Fri, Jul 11, 2008	22.08	22.62	21.51	22.16
2316	NYSE	GGB	Thu, Jul 10, 2008	20.89	22.35	20.80	21.82
2315	NYSE	GGB	Wed, Jul 9, 2008	21.07	22.09	20.65	20.90
2314	NYSE	GGB	Tue, Jul 8, 2008	21.06	21.55	20.53	21.04
2313	NYSE	GGB	Mon, Jul 7, 2008	21.01	22.08	20.85	21.26
2312	NYSE	GGB	Thu, Jul 3, 2008	22.23	22.34	21.09	21.43
2311	NYSE	GGB	Wed, Jul 2, 2008	24.29	24.57	22.06	22.56
2310	NYSE	GGB	Tue, Jul 1, 2008	23.18	24.19	23.12	24.10
2309	NYSE	GGB	Mon, Jun 30, 2008	23.58	24.45	23.53	24.01
2308	NYSE	GGB	Fri, Jun 27, 2008	23.30	23.80	23.05	23.12
2307	NYSE	GGB	Thu, Jun 26, 2008	23.53	23.95	22.69	23.14
2306	NYSE	GGB	Wed, Jun 25, 2008	23.11	24.27	23.02	23.90
2305	NYSE	GGB	Tue, Jun 24, 2008	23.55	23.80	22.82	23.16
2304	NYSE	GGB	Mon, Jun 23, 2008	24.39	24.44	23.25	23.81
2303	NYSE	GGB	Fri, Jun 20, 2008	51.20	51.34	47.92	48.44
2302	NYSE	GGB	Thu, Jun 19, 2008	51.37	52.43	50.79	51.54
2301	NYSE	GGB	Wed, Jun 18, 2008	51.57	51.72	50.28	51.28
2300	NYSE	GGB	Tue, Jun 17, 2008	49.86	52.17	49.26	51.22
2299	NYSE	GGB	Mon, Jun 16, 2008	47.99	49.06	47.75	48.55
2298	NYSE	GGB	Fri, Jun 13, 2008	49.35	49.71	48.27	48.58
2297	NYSE	GGB	Thu, Jun 12, 2008	48.37	49.41	48.12	48.38
2296	NYSE	GGB	Wed, Jun 11, 2008	50.10	50.10	46.19	48.15
2295	NYSE	GGB	Tue, Jun 10, 2008	50.91	50.91	49.24	49.86
2294	NYSE	GGB	Mon, Jun 9, 2008	51.00	52.02	50.75	51.40
2293	NYSE	GGB	Fri, Jun 6, 2008	51.42	52.42	50.33	50.54
2292	NYSE	GGB	Thu, Jun 5, 2008	49.13	51.52	48.80	51.48
2291	NYSE	GGB	Wed, Jun 4, 2008	48.65	48.86	47.52	48.00
2290	NYSE	GGB	Tue, Jun 3, 2008	49.98	50.58	48.47	49.00
2289	NYSE	GGB	Mon, Jun 2, 2008	49.61	49.89	49.07	49.66
2288	NYSE	GGB	Fri, May 30, 2008	50.09	50.09	48.30	49.96
2287	NYSE	GGB	Thu, May 29, 2008	51.70	51.70	49.40	49.59
2286	NYSE	GGB	Wed, May 28, 2008	49.97	51.07	49.26	51.02
2285	NYSE	GGB	Tue, May 27, 2008	49.29	49.45	48.28	48.77
2284	NYSE	GGB	Fri, May 23, 2008	50.46	50.57	48.48	49.21
2283	NYSE	GGB	Thu, May 22, 2008	49.50	51.05	49.50	49.82
2282	NYSE	GGB	Wed, May 21, 2008	51.12	51.78	49.00	49.42
2281	NYSE	GGB	Tue, May 20, 2008	49.06	51.15	48.52	51.11
2280	NYSE	GGB	Mon, May 19, 2008	50.14	50.65	49.13	49.72
2279	NYSE	GGB	Fri, May 16, 2008	47.59	48.87	47.04	48.87
2278	NYSE	GGB	Thu, May 15, 2008	44.66	46.00	44.53	45.99
2277	NYSE	GGB	Wed, May 14, 2008	45.00	45.33	44.08	44.31
2276	NYSE	GGB	Tue, May 13, 2008	45.40	45.55	44.25	45.33
2275	NYSE	GGB	Mon, May 12, 2008	44.20	45.15	43.31	44.96
2274	NYSE	GGB	Fri, May 9, 2008	42.57	43.71	42.07	43.47
2273	NYSE	GGB	Thu, May 8, 2008	41.37	42.63	41.00	42.54
2272	NYSE	GGB	Wed, May 7, 2008	42.95	43.00	40.98	41.24
2271	NYSE	GGB	Tue, May 6, 2008	42.32	42.78	41.95	42.54
2270	NYSE	GGB	Mon, May 5, 2008	42.21	42.31	41.34	42.07
2269	NYSE	GGB	Fri, May 2, 2008	42.32	42.45	40.50	41.79
2268	NYSE	GGB	Thu, May 1, 2008	38.87	40.20	38.64	39.68
2267	NYSE	GGB	Wed, Apr 30, 2008	36.51	39.44	36.51	38.73
2266	NYSE	GGB	Tue, Apr 29, 2008	37.14	37.36	36.24	36.53
2265	NYSE	GGB	Mon, Apr 28, 2008	37.53	37.90	37.32	37.79
2264	NYSE	GGB	Fri, Apr 25, 2008	37.00	37.45	36.65	37.13
2263	NYSE	GGB	Thu, Apr 24, 2008	38.62	38.62	37.31	37.71
2262	NYSE	GGB	Wed, Apr 23, 2008	38.42	39.07	38.17	38.80
2261	NYSE	GGB	Tue, Apr 22, 2008	37.77	38.97	37.47	38.44
2260	NYSE	GGB	Mon, Apr 21, 2008	37.99	38.31	37.28	38.22
2259	NYSE	GGB	Fri, Apr 18, 2008	37.58	37.78	36.87	37.26
2258	NYSE	GGB	Thu, Apr 17, 2008	37.41	38.14	37.19	37.56
2257	NYSE	GGB	Wed, Apr 16, 2008	36.83	37.77	36.47	37.77
2256	NYSE	GGB	Tue, Apr 15, 2008	35.57	35.70	35.22	35.69
2255	NYSE	GGB	Mon, Apr 14, 2008	35.65	35.75	34.79	35.01
2254	NYSE	GGB	Fri, Apr 11, 2008	36.79	36.79	35.60	35.94
2253	NYSE	GGB	Thu, Apr 10, 2008	35.53	36.99	34.77	36.84
2252	NYSE	GGB	Wed, Apr 9, 2008	37.24	37.36	35.71	36.02
2251	NYSE	GGB	Tue, Apr 8, 2008	36.63	37.72	36.55	37.19
2250	NYSE	GGB	Mon, Apr 7, 2008	37.20	37.61	36.96	37.21
2249	NYSE	GGB	Fri, Apr 4, 2008	34.80	36.80	34.60	36.15
2248	NYSE	GGB	Thu, Apr 3, 2008	33.15	34.94	33.13	34.54
2247	NYSE	GGB	Wed, Apr 2, 2008	33.10	33.54	32.62	33.30
2246	NYSE	GGB	Tue, Apr 1, 2008	31.23	32.94	31.04	32.66
2245	NYSE	GGB	Mon, Mar 31, 2008	30.56	31.01	30.08	30.57
2244	NYSE	GGB	Fri, Mar 28, 2008	30.95	31.16	30.44	30.56
2243	NYSE	GGB	Thu, Mar 27, 2008	31.80	31.85	30.68	30.86
2242	NYSE	GGB	Wed, Mar 26, 2008	32.07	32.07	31.07	31.65
2241	NYSE	GGB	Tue, Mar 25, 2008	31.61	31.86	31.00	31.68
2240	NYSE	GGB	Mon, Mar 24, 2008	31.02	32.16	30.70	31.00
2239	NYSE	GGB	Thu, Mar 20, 2008	30.49	30.65	29.46	30.53
2238	NYSE	GGB	Wed, Mar 19, 2008	34.05	34.05	30.94	31.00
2237	NYSE	GGB	Tue, Mar 18, 2008	33.40	33.97	32.59	33.95
2236	NYSE	GGB	Mon, Mar 17, 2008	31.90	32.94	31.71	32.24
2235	NYSE	GGB	Fri, Mar 14, 2008	34.05	34.08	32.29	33.08
2234	NYSE	GGB	Thu, Mar 13, 2008	31.62	33.41	31.12	33.34
2233	NYSE	GGB	Wed, Mar 12, 2008	32.20	33.35	32.05	32.68
2232	NYSE	GGB	Tue, Mar 11, 2008	31.32	32.17	30.73	32.05
2231	NYSE	GGB	Mon, Mar 10, 2008	31.15	31.17	29.97	30.17
2230	NYSE	GGB	Fri, Mar 7, 2008	30.87	31.83	30.64	30.92
2229	NYSE	GGB	Thu, Mar 6, 2008	32.62	32.70	31.40	31.54
2228	NYSE	GGB	Wed, Mar 5, 2008	31.29	32.76	30.78	32.56
2227	NYSE	GGB	Tue, Mar 4, 2008	32.25	32.41	30.88	31.29
2226	NYSE	GGB	Mon, Mar 3, 2008	32.37	34.76	32.37	33.79
2225	NYSE	GGB	Fri, Feb 29, 2008	33.12	33.21	32.36	32.77
2224	NYSE	GGB	Thu, Feb 28, 2008	33.73	34.47	33.65	33.81
2223	NYSE	GGB	Wed, Feb 27, 2008	32.98	34.60	32.85	34.41
2222	NYSE	GGB	Tue, Feb 26, 2008	31.38	33.24	31.00	33.08
2221	NYSE	GGB	Mon, Feb 25, 2008	30.88	31.87	30.45	31.55
2220	NYSE	GGB	Fri, Feb 22, 2008	31.11	31.30	30.04	30.78
2219	NYSE	GGB	Thu, Feb 21, 2008	31.00	31.24	30.21	30.44
2218	NYSE	GGB	Wed, Feb 20, 2008	29.09	30.27	29.03	30.26
2217	NYSE	GGB	Tue, Feb 19, 2008	29.08	30.09	29.08	29.51
2216	NYSE	GGB	Fri, Feb 15, 2008	28.33	28.49	27.81	28.36
2215	NYSE	GGB	Thu, Feb 14, 2008	28.97	29.29	28.41	28.66
2214	NYSE	GGB	Wed, Feb 13, 2008	28.22	28.45	27.63	28.22
2213	NYSE	GGB	Tue, Feb 12, 2008	28.76	29.36	27.95	28.20
2212	NYSE	GGB	Mon, Feb 11, 2008	26.37	28.12	26.32	27.78
2211	NYSE	GGB	Fri, Feb 8, 2008	25.70	26.39	25.35	26.05
2210	NYSE	GGB	Thu, Feb 7, 2008	25.38	26.48	24.87	25.94
2209	NYSE	GGB	Wed, Feb 6, 2008	25.47	26.19	25.12	25.34
2208	NYSE	GGB	Tue, Feb 5, 2008	26.50	26.50	25.14	25.43
2207	NYSE	GGB	Mon, Feb 4, 2008	27.02	27.16	26.52	26.75
2206	NYSE	GGB	Fri, Feb 1, 2008	26.40	27.23	26.26	26.72
2205	NYSE	GGB	Thu, Jan 31, 2008	24.76	26.31	24.49	25.98
2204	NYSE	GGB	Wed, Jan 30, 2008	25.86	27.57	25.20	25.69
2203	NYSE	GGB	Tue, Jan 29, 2008	26.11	26.12	25.51	25.84
2202	NYSE	GGB	Mon, Jan 28, 2008	24.72	25.61	24.42	25.27
2201	NYSE	GGB	Fri, Jan 25, 2008	25.60	25.76	24.54	24.67
2200	NYSE	GGB	Thu, Jan 24, 2008	24.84	25.34	24.72	25.25
2199	NYSE	GGB	Wed, Jan 23, 2008	23.51	24.41	22.60	24.34
2198	NYSE	GGB	Tue, Jan 22, 2008	23.50	25.51	23.24	24.84
2197	NYSE	GGB	Fri, Jan 18, 2008	26.19	26.44	24.41	25.20
2196	NYSE	GGB	Thu, Jan 17, 2008	27.43	27.89	25.02	25.44
2195	NYSE	GGB	Wed, Jan 16, 2008	27.74	28.09	25.76	26.80
2194	NYSE	GGB	Tue, Jan 15, 2008	29.27	29.27	28.29	28.75
2193	NYSE	GGB	Mon, Jan 14, 2008	29.14	30.19	29.14	30.02
2192	NYSE	GGB	Fri, Jan 11, 2008	29.05	29.71	28.90	29.29
2191	NYSE	GGB	Thu, Jan 10, 2008	28.44	29.75	28.31	29.42
2190	NYSE	GGB	Wed, Jan 9, 2008	27.73	28.51	27.42	28.49
2189	NYSE	GGB	Tue, Jan 8, 2008	27.56	28.45	27.22	27.29
2188	NYSE	GGB	Mon, Jan 7, 2008	28.30	28.30	26.85	27.79
2187	NYSE	GGB	Fri, Jan 4, 2008	28.84	28.95	28.06	28.36
2186	NYSE	GGB	Thu, Jan 3, 2008	29.30	29.68	28.70	29.29
2185	NYSE	GGB	Wed, Jan 2, 2008	29.15	29.30	28.22	28.70
2184	NYSE	GGB	Mon, Dec 31, 2007	29.10	29.34	28.75	29.01
2183	NYSE	GGB	Fri, Dec 28, 2007	29.90	29.97	29.19	29.40
2182	NYSE	GGB	Thu, Dec 27, 2007	29.59	29.88	29.51	29.65
2181	NYSE	GGB	Wed, Dec 26, 2007	29.52	29.96	29.50	29.91
2180	NYSE	GGB	Mon, Dec 24, 2007	29.94	30.33	29.50	29.84
2179	NYSE	GGB	Fri, Dec 21, 2007	28.76	29.78	28.57	29.46
2178	NYSE	GGB	Thu, Dec 20, 2007	28.68	28.86	27.74	28.28
2177	NYSE	GGB	Wed, Dec 19, 2007	27.89	28.47	27.47	28.14
2176	NYSE	GGB	Tue, Dec 18, 2007	27.73	27.98	26.65	27.37
2175	NYSE	GGB	Mon, Dec 17, 2007	27.48	27.53	26.33	26.63
2174	NYSE	GGB	Fri, Dec 14, 2007	27.52	28.06	27.22	27.64
2173	NYSE	GGB	Thu, Dec 13, 2007	28.28	28.41	27.60	28.15
2172	NYSE	GGB	Wed, Dec 12, 2007	29.11	30.26	28.50	29.11
2171	NYSE	GGB	Tue, Dec 11, 2007	30.41	30.49	28.61	28.76
2170	NYSE	GGB	Mon, Dec 10, 2007	30.00	30.48	29.91	30.00
2169	NYSE	GGB	Fri, Dec 7, 2007	29.20	29.99	29.20	29.91
2168	NYSE	GGB	Thu, Dec 6, 2007	28.32	29.61	28.32	29.39
2167	NYSE	GGB	Wed, Dec 5, 2007	28.77	28.97	28.18	28.53
2166	NYSE	GGB	Tue, Dec 4, 2007	27.85	28.12	27.63	27.93
2165	NYSE	GGB	Mon, Dec 3, 2007	28.28	28.78	28.01	28.35
2164	NYSE	GGB	Fri, Nov 30, 2007	28.25	29.08	27.85	28.11
2163	NYSE	GGB	Thu, Nov 29, 2007	27.70	28.32	27.18	27.43
2162	NYSE	GGB	Wed, Nov 28, 2007	26.96	27.50	26.83	27.32
2161	NYSE	GGB	Tue, Nov 27, 2007	25.91	25.93	24.98	25.57
2160	NYSE	GGB	Mon, Nov 26, 2007	26.58	26.82	25.18	25.43
2159	NYSE	GGB	Fri, Nov 23, 2007	26.75	27.05	26.57	26.88
2158	NYSE	GGB	Wed, Nov 21, 2007	27.74	27.81	26.62	27.17
2157	NYSE	GGB	Tue, Nov 20, 2007	28.85	29.52	28.17	28.63
2156	NYSE	GGB	Mon, Nov 19, 2007	29.66	29.66	28.17	28.45
2155	NYSE	GGB	Fri, Nov 16, 2007	30.26	30.70	29.33	30.03
2154	NYSE	GGB	Thu, Nov 15, 2007	29.68	30.05	28.05	28.97
2153	NYSE	GGB	Wed, Nov 14, 2007	30.42	30.60	29.59	29.90
2152	NYSE	GGB	Tue, Nov 13, 2007	27.91	29.45	27.91	29.24
2151	NYSE	GGB	Mon, Nov 12, 2007	28.48	28.86	26.93	27.31
2150	NYSE	GGB	Fri, Nov 9, 2007	28.85	29.65	28.31	29.03
2149	NYSE	GGB	Thu, Nov 8, 2007	29.95	30.90	29.03	29.89
2148	NYSE	GGB	Wed, Nov 7, 2007	31.28	31.59	29.84	29.94
2147	NYSE	GGB	Tue, Nov 6, 2007	31.50	31.85	30.91	31.35
2146	NYSE	GGB	Mon, Nov 5, 2007	30.18	31.17	29.75	30.69
2145	NYSE	GGB	Fri, Nov 2, 2007	30.80	30.93	29.28	30.12
2144	NYSE	GGB	Thu, Nov 1, 2007	30.56	30.91	30.12	30.31
2143	NYSE	GGB	Wed, Oct 31, 2007	31.31	31.50	30.75	31.10
2142	NYSE	GGB	Tue, Oct 30, 2007	31.02	31.28	30.58	30.65
2141	NYSE	GGB	Mon, Oct 29, 2007	30.65	31.64	30.50	31.26
2140	NYSE	GGB	Fri, Oct 26, 2007	29.80	30.53	29.65	30.37
2139	NYSE	GGB	Thu, Oct 25, 2007	29.29	29.64	28.62	29.15
2138	NYSE	GGB	Wed, Oct 24, 2007	28.97	29.10	27.98	28.75
2137	NYSE	GGB	Tue, Oct 23, 2007	28.93	29.21	28.35	28.94
2136	NYSE	GGB	Mon, Oct 22, 2007	27.64	28.37	26.89	28.27
2135	NYSE	GGB	Fri, Oct 19, 2007	29.65	29.72	28.13	28.30
2134	NYSE	GGB	Thu, Oct 18, 2007	28.24	29.94	28.17	29.85
2133	NYSE	GGB	Wed, Oct 17, 2007	29.28	29.45	27.68	28.52
2132	NYSE	GGB	Tue, Oct 16, 2007	28.74	28.82	27.94	28.67
2131	NYSE	GGB	Mon, Oct 15, 2007	29.95	30.15	28.97	29.35
2130	NYSE	GGB	Fri, Oct 12, 2007	29.55	30.13	29.29	30.00
2129	NYSE	GGB	Thu, Oct 11, 2007	30.24	30.59	28.67	29.40
2128	NYSE	GGB	Wed, Oct 10, 2007	29.94	30.03	29.61	29.89
2127	NYSE	GGB	Tue, Oct 9, 2007	29.00	29.96	28.98	29.77
2126	NYSE	GGB	Mon, Oct 8, 2007	28.20	28.77	28.19	28.73
2125	NYSE	GGB	Fri, Oct 5, 2007	28.20	28.95	27.88	28.38
2124	NYSE	GGB	Thu, Oct 4, 2007	27.36	27.72	26.67	27.54
2123	NYSE	GGB	Wed, Oct 3, 2007	27.28	27.96	26.80	26.85
2122	NYSE	GGB	Tue, Oct 2, 2007	27.13	27.35	26.65	27.35
2121	NYSE	GGB	Mon, Oct 1, 2007	26.40	27.62	26.36	27.37
2120	NYSE	GGB	Fri, Sep 28, 2007	26.10	26.22	25.67	26.22
2119	NYSE	GGB	Thu, Sep 27, 2007	26.28	26.34	25.99	26.22
2118	NYSE	GGB	Wed, Sep 26, 2007	25.81	25.97	25.65	25.84
2117	NYSE	GGB	Tue, Sep 25, 2007	24.95	25.36	24.80	25.31
2116	NYSE	GGB	Mon, Sep 24, 2007	25.27	25.38	25.07	25.30
2115	NYSE	GGB	Fri, Sep 21, 2007	25.40	25.47	24.82	25.00
2114	NYSE	GGB	Thu, Sep 20, 2007	25.00	25.40	24.53	24.93
2113	NYSE	GGB	Wed, Sep 19, 2007	24.90	25.37	24.79	24.93
2112	NYSE	GGB	Tue, Sep 18, 2007	22.99	24.45	22.58	23.84
2111	NYSE	GGB	Mon, Sep 17, 2007	23.10	23.21	22.53	22.53
2110	NYSE	GGB	Fri, Sep 14, 2007	23.10	23.37	22.74	23.16
2109	NYSE	GGB	Thu, Sep 13, 2007	23.31	23.57	23.10	23.24
2108	NYSE	GGB	Wed, Sep 12, 2007	23.20	23.45	22.63	23.05
2107	NYSE	GGB	Tue, Sep 11, 2007	23.48	23.64	22.80	23.32
2106	NYSE	GGB	Mon, Sep 10, 2007	23.42	23.52	22.59	23.19
2105	NYSE	GGB	Fri, Sep 7, 2007	23.81	23.82	22.90	23.54
2104	NYSE	GGB	Thu, Sep 6, 2007	24.14	24.30	23.72	24.07
2103	NYSE	GGB	Wed, Sep 5, 2007	23.54	23.98	23.28	23.87
2102	NYSE	GGB	Tue, Sep 4, 2007	24.14	24.75	24.03	24.24
2101	NYSE	GGB	Fri, Aug 31, 2007	23.90	24.29	23.69	24.04
2100	NYSE	GGB	Thu, Aug 30, 2007	22.45	23.71	22.38	22.92
2099	NYSE	GGB	Wed, Aug 29, 2007	22.36	23.17	22.16	22.74
2098	NYSE	GGB	Tue, Aug 28, 2007	22.72	22.74	21.71	21.85
2097	NYSE	GGB	Mon, Aug 27, 2007	23.42	23.52	22.75	23.15
2096	NYSE	GGB	Fri, Aug 24, 2007	22.59	23.59	22.43	23.30
2095	NYSE	GGB	Thu, Aug 23, 2007	23.00	23.10	21.88	22.59
2094	NYSE	GGB	Wed, Aug 22, 2007	21.83	22.48	21.63	22.44
2093	NYSE	GGB	Tue, Aug 21, 2007	20.51	21.36	20.46	21.00
2092	NYSE	GGB	Mon, Aug 20, 2007	20.79	20.82	19.70	20.58
2091	NYSE	GGB	Fri, Aug 17, 2007	20.82	21.09	19.21	20.40
2090	NYSE	GGB	Thu, Aug 16, 2007	18.67	20.00	0.01	19.39
2089	NYSE	GGB	Wed, Aug 15, 2007	21.63	22.37	20.74	20.85
2088	NYSE	GGB	Tue, Aug 14, 2007	23.10	23.26	22.02	22.23
2087	NYSE	GGB	Mon, Aug 13, 2007	23.95	24.08	22.97	23.33
2086	NYSE	GGB	Fri, Aug 10, 2007	23.12	23.79	22.57	23.72
2085	NYSE	GGB	Thu, Aug 9, 2007	24.62	25.19	24.12	24.49
2084	NYSE	GGB	Wed, Aug 8, 2007	25.58	26.52	25.25	25.78
2083	NYSE	GGB	Tue, Aug 7, 2007	24.70	25.50	24.35	25.29
2082	NYSE	GGB	Mon, Aug 6, 2007	24.57	24.84	23.50	24.79
2081	NYSE	GGB	Fri, Aug 3, 2007	25.82	25.95	24.64	24.76
2080	NYSE	GGB	Thu, Aug 2, 2007	25.69	26.11	25.39	25.76
2079	NYSE	GGB	Wed, Aug 1, 2007	24.66	25.61	24.61	25.29
2078	NYSE	GGB	Tue, Jul 31, 2007	25.99	26.35	25.27	25.27
2077	NYSE	GGB	Mon, Jul 30, 2007	25.23	25.45	24.57	25.36
2076	NYSE	GGB	Fri, Jul 27, 2007	25.57	25.79	24.32	24.77
2075	NYSE	GGB	Thu, Jul 26, 2007	25.35	25.63	24.31	25.45
2074	NYSE	GGB	Wed, Jul 25, 2007	27.12	27.44	25.78	26.88
2073	NYSE	GGB	Tue, Jul 24, 2007	27.99	28.03	26.11	26.68
2072	NYSE	GGB	Mon, Jul 23, 2007	28.14	28.15	27.76	28.07
2071	NYSE	GGB	Fri, Jul 20, 2007	27.90	27.97	27.55	27.74
2070	NYSE	GGB	Thu, Jul 19, 2007	28.00	28.14	27.82	28.00
2069	NYSE	GGB	Wed, Jul 18, 2007	27.45	27.74	27.26	27.70
2068	NYSE	GGB	Tue, Jul 17, 2007	27.50	27.64	27.24	27.51
2067	NYSE	GGB	Mon, Jul 16, 2007	27.46	27.51	27.04	27.25
2066	NYSE	GGB	Fri, Jul 13, 2007	27.65	27.65	27.23	27.55
2065	NYSE	GGB	Thu, Jul 12, 2007	27.40	27.68	27.00	27.60
2064	NYSE	GGB	Wed, Jul 11, 2007	26.54	27.70	26.39	27.32
2063	NYSE	GGB	Tue, Jul 10, 2007	26.81	27.43	26.57	26.95
2062	NYSE	GGB	Mon, Jul 9, 2007	27.67	27.84	27.34	27.60
2061	NYSE	GGB	Fri, Jul 6, 2007	26.76	27.18	26.55	27.11
2060	NYSE	GGB	Thu, Jul 5, 2007	26.40	26.73	26.10	26.59
2059	NYSE	GGB	Tue, Jul 3, 2007	26.78	26.78	26.16	26.46
2058	NYSE	GGB	Mon, Jul 2, 2007	25.80	26.46	25.77	26.46
2057	NYSE	GGB	Fri, Jun 29, 2007	25.91	26.04	25.45	25.72
2056	NYSE	GGB	Thu, Jun 28, 2007	25.00	25.90	24.96	25.62
2055	NYSE	GGB	Wed, Jun 27, 2007	24.20	24.92	24.14	24.92
2054	NYSE	GGB	Tue, Jun 26, 2007	24.91	25.07	24.48	24.54
2053	NYSE	GGB	Mon, Jun 25, 2007	24.73	25.22	24.11	24.61
2052	NYSE	GGB	Fri, Jun 22, 2007	25.47	25.51	24.73	24.86
2051	NYSE	GGB	Thu, Jun 21, 2007	24.50	25.62	24.39	25.52
2050	NYSE	GGB	Wed, Jun 20, 2007	25.17	25.25	24.47	24.61
2049	NYSE	GGB	Tue, Jun 19, 2007	25.21	25.21	24.82	25.00
2048	NYSE	GGB	Mon, Jun 18, 2007	25.44	25.44	24.85	25.25
2047	NYSE	GGB	Fri, Jun 15, 2007	24.97	25.37	24.97	25.22
2046	NYSE	GGB	Thu, Jun 14, 2007	24.40	24.61	24.13	24.50
2045	NYSE	GGB	Wed, Jun 13, 2007	23.18	24.25	23.10	23.99
2044	NYSE	GGB	Tue, Jun 12, 2007	23.18	23.35	22.67	22.73
2043	NYSE	GGB	Mon, Jun 11, 2007	23.50	23.62	23.12	23.30
2042	NYSE	GGB	Fri, Jun 8, 2007	22.50	23.31	22.44	23.30
2041	NYSE	GGB	Thu, Jun 7, 2007	23.00	23.65	22.29	22.44
2040	NYSE	GGB	Wed, Jun 6, 2007	23.60	23.72	22.95	23.24
2039	NYSE	GGB	Tue, Jun 5, 2007	23.96	24.11	23.64	23.97
2038	NYSE	GGB	Mon, Jun 4, 2007	23.23	24.00	23.23	23.96
2037	NYSE	GGB	Fri, Jun 1, 2007	22.92	23.96	22.91	23.87
2036	NYSE	GGB	Thu, May 31, 2007	22.75	23.00	22.57	22.74
2035	NYSE	GGB	Wed, May 30, 2007	21.52	22.66	21.44	22.57
2034	NYSE	GGB	Tue, May 29, 2007	22.46	22.51	21.75	21.97
2033	NYSE	GGB	Fri, May 25, 2007	21.35	21.72	21.27	21.72
2032	NYSE	GGB	Thu, May 24, 2007	21.49	21.84	20.76	20.91
2031	NYSE	GGB	Wed, May 23, 2007	22.39	22.61	21.79	21.84
2030	NYSE	GGB	Tue, May 22, 2007	22.60	22.70	22.09	22.09
2029	NYSE	GGB	Mon, May 21, 2007	22.30	22.79	22.22	22.52
2028	NYSE	GGB	Fri, May 18, 2007	22.05	22.22	21.76	22.16
2027	NYSE	GGB	Thu, May 17, 2007	21.99	22.19	21.61	22.08
2026	NYSE	GGB	Wed, May 16, 2007	21.50	22.15	21.31	22.14
2025	NYSE	GGB	Tue, May 15, 2007	20.86	21.23	20.54	21.09
2024	NYSE	GGB	Mon, May 14, 2007	21.50	21.50	20.61	20.72
2023	NYSE	GGB	Fri, May 11, 2007	20.40	20.84	20.34	20.73
2022	NYSE	GGB	Thu, May 10, 2007	20.91	21.08	20.34	20.44
2021	NYSE	GGB	Wed, May 9, 2007	20.42	21.03	20.35	21.02
2020	NYSE	GGB	Tue, May 8, 2007	20.60	20.60	20.15	20.45
2019	NYSE	GGB	Mon, May 7, 2007	20.70	20.78	20.53	20.63
2018	NYSE	GGB	Fri, May 4, 2007	20.87	20.89	20.50	20.63
2017	NYSE	GGB	Thu, May 3, 2007	20.63	20.84	20.50	20.75
2016	NYSE	GGB	Wed, May 2, 2007	20.26	20.45	20.10	20.30
2015	NYSE	GGB	Tue, May 1, 2007	20.15	20.30	19.76	19.90
2014	NYSE	GGB	Mon, Apr 30, 2007	20.11	20.45	19.95	20.03
2013	NYSE	GGB	Fri, Apr 27, 2007	19.86	20.16	19.40	20.15
2012	NYSE	GGB	Thu, Apr 26, 2007	20.32	20.36	19.93	20.15
2011	NYSE	GGB	Wed, Apr 25, 2007	20.48	20.56	20.17	20.41
2010	NYSE	GGB	Tue, Apr 24, 2007	20.39	20.48	19.88	20.09
2009	NYSE	GGB	Mon, Apr 23, 2007	20.50	20.86	20.46	20.55
2008	NYSE	GGB	Fri, Apr 20, 2007	20.85	20.90	20.33	20.62
2007	NYSE	GGB	Thu, Apr 19, 2007	19.73	20.44	19.64	20.20
2006	NYSE	GGB	Wed, Apr 18, 2007	19.66	20.46	19.60	20.10
2005	NYSE	GGB	Tue, Apr 17, 2007	20.03	20.16	19.65	19.70
2004	NYSE	GGB	Mon, Apr 16, 2007	19.74	20.07	19.74	19.97
2003	NYSE	GGB	Fri, Apr 13, 2007	19.41	19.60	19.21	19.55
2002	NYSE	GGB	Thu, Apr 12, 2007	19.01	19.33	18.80	19.30
2001	NYSE	GGB	Wed, Apr 11, 2007	19.52	19.53	18.79	19.13
2000	NYSE	GGB	Tue, Apr 10, 2007	19.42	19.77	19.34	19.50
1999	NYSE	GGB	Mon, Apr 9, 2007	19.13	19.74	19.13	19.63
1998	NYSE	GGB	Thu, Apr 5, 2007	18.87	19.14	18.80	18.87
1997	NYSE	GGB	Wed, Apr 4, 2007	18.67	19.14	18.64	19.08
1996	NYSE	GGB	Tue, Apr 3, 2007	18.56	18.88	18.50	18.72
1995	NYSE	GGB	Mon, Apr 2, 2007	18.15	18.47	18.15	18.36
1994	NYSE	GGB	Fri, Mar 30, 2007	17.86	18.22	17.85	18.13
1993	NYSE	GGB	Thu, Mar 29, 2007	17.82	17.95	17.50	17.92
1992	NYSE	GGB	Wed, Mar 28, 2007	17.61	17.63	17.10	17.44
1991	NYSE	GGB	Tue, Mar 27, 2007	18.03	18.03	17.73	17.82
1990	NYSE	GGB	Mon, Mar 26, 2007	18.19	18.25	17.73	18.10
1989	NYSE	GGB	Fri, Mar 23, 2007	17.94	18.24	17.81	18.17
1988	NYSE	GGB	Thu, Mar 22, 2007	18.00	18.20	17.78	17.93
1987	NYSE	GGB	Wed, Mar 21, 2007	17.30	17.98	17.30	17.97
1986	NYSE	GGB	Tue, Mar 20, 2007	17.12	17.31	16.95	17.23
1985	NYSE	GGB	Mon, Mar 19, 2007	16.70	17.00	16.50	16.90
1984	NYSE	GGB	Fri, Mar 16, 2007	16.81	16.97	16.32	16.49
1983	NYSE	GGB	Thu, Mar 15, 2007	16.66	17.04	16.53	16.64
1982	NYSE	GGB	Wed, Mar 14, 2007	16.25	16.80	16.04	16.74
1981	NYSE	GGB	Tue, Mar 13, 2007	17.00	17.15	16.39	16.39
1980	NYSE	GGB	Mon, Mar 12, 2007	17.15	17.46	17.06	17.31
1979	NYSE	GGB	Fri, Mar 9, 2007	17.00	17.14	16.68	17.04
1978	NYSE	GGB	Thu, Mar 8, 2007	16.79	16.93	16.61	16.68
1977	NYSE	GGB	Wed, Mar 7, 2007	16.43	16.63	16.33	16.42
1976	NYSE	GGB	Tue, Mar 6, 2007	16.20	16.47	15.92	16.37
1975	NYSE	GGB	Mon, Mar 5, 2007	15.45	16.14	15.39	15.61
1974	NYSE	GGB	Fri, Mar 2, 2007	16.83	16.93	16.15	16.26
1973	NYSE	GGB	Thu, Mar 1, 2007	16.41	17.09	16.18	16.86
1972	NYSE	GGB	Wed, Feb 28, 2007	16.96	17.34	16.71	17.21
1971	NYSE	GGB	Tue, Feb 27, 2007	17.65	17.82	16.40	16.91
1970	NYSE	GGB	Mon, Feb 26, 2007	18.71	18.82	18.56	18.82
1969	NYSE	GGB	Fri, Feb 23, 2007	18.59	18.73	18.28	18.50
1968	NYSE	GGB	Thu, Feb 22, 2007	18.98	19.12	18.60	18.83
1967	NYSE	GGB	Wed, Feb 21, 2007	19.02	19.19	18.73	19.10
1966	NYSE	GGB	Tue, Feb 20, 2007	18.67	19.02	18.40	19.02
1965	NYSE	GGB	Fri, Feb 16, 2007	18.50	18.77	18.40	18.72
1964	NYSE	GGB	Thu, Feb 15, 2007	18.40	18.81	18.22	18.69
1963	NYSE	GGB	Wed, Feb 14, 2007	18.38	18.72	18.27	18.50
1962	NYSE	GGB	Tue, Feb 13, 2007	17.24	18.24	17.20	18.17
1961	NYSE	GGB	Mon, Feb 12, 2007	17.35	17.43	16.97	17.08
1960	NYSE	GGB	Fri, Feb 9, 2007	17.45	17.46	17.14	17.34
1959	NYSE	GGB	Thu, Feb 8, 2007	17.23	17.58	17.15	17.40
1958	NYSE	GGB	Wed, Feb 7, 2007	17.95	17.95	17.50	17.65
1957	NYSE	GGB	Tue, Feb 6, 2007	18.00	18.40	17.81	18.20
1956	NYSE	GGB	Mon, Feb 5, 2007	17.36	17.60	17.27	17.34
1955	NYSE	GGB	Fri, Feb 2, 2007	17.11	17.15	16.78	17.07
1954	NYSE	GGB	Thu, Feb 1, 2007	16.99	17.15	16.84	17.02
1953	NYSE	GGB	Wed, Jan 31, 2007	16.68	16.98	16.56	16.90
1952	NYSE	GGB	Tue, Jan 30, 2007	16.36	16.66	16.30	16.60
1951	NYSE	GGB	Mon, Jan 29, 2007	16.50	16.67	16.32	16.33
1950	NYSE	GGB	Fri, Jan 26, 2007	16.52	16.60	16.35	16.50
1949	NYSE	GGB	Thu, Jan 25, 2007	16.55	16.60	16.21	16.39
1948	NYSE	GGB	Wed, Jan 24, 2007	16.26	16.61	16.07	17.00
1947	NYSE	GGB	Tue, Jan 23, 2007	15.70	16.14	15.65	16.00
1946	NYSE	GGB	Mon, Jan 22, 2007	15.66	15.69	15.39	15.50
1945	NYSE	GGB	Fri, Jan 19, 2007	15.23	15.37	15.16	15.35
1944	NYSE	GGB	Thu, Jan 18, 2007	15.51	15.53	15.05	15.19
1943	NYSE	GGB	Wed, Jan 17, 2007	15.00	15.30	14.92	15.20
1942	NYSE	GGB	Tue, Jan 16, 2007	15.30	15.44	15.17	15.30
1941	NYSE	GGB	Fri, Jan 12, 2007	15.56	15.70	15.41	15.67
1940	NYSE	GGB	Thu, Jan 11, 2007	15.65	15.86	15.43	15.52
1939	NYSE	GGB	Wed, Jan 10, 2007	15.15	15.62	14.85	15.51
1938	NYSE	GGB	Tue, Jan 9, 2007	15.67	15.67	15.25	15.45
1937	NYSE	GGB	Mon, Jan 8, 2007	15.61	15.89	15.41	15.89
1936	NYSE	GGB	Fri, Jan 5, 2007	16.28	16.28	15.39	15.57
1935	NYSE	GGB	Thu, Jan 4, 2007	16.42	16.45	15.96	16.13
1934	NYSE	GGB	Wed, Jan 3, 2007	16.90	16.95	16.40	16.42
1933	NYSE	GGB	Fri, Dec 29, 2006	16.35	16.43	15.89	16.00
1932	NYSE	GGB	Thu, Dec 28, 2006	16.43	16.50	16.20	16.29
1931	NYSE	GGB	Wed, Dec 27, 2006	16.10	16.36	16.00	16.35
1930	NYSE	GGB	Tue, Dec 26, 2006	15.83	15.99	15.82	15.90
1929	NYSE	GGB	Fri, Dec 22, 2006	15.79	15.88	15.58	15.86
1928	NYSE	GGB	Thu, Dec 21, 2006	15.78	15.78	15.47	15.68
1927	NYSE	GGB	Wed, Dec 20, 2006	15.99	16.08	15.75	15.78
1926	NYSE	GGB	Tue, Dec 19, 2006	15.81	15.99	15.67	15.94
1925	NYSE	GGB	Mon, Dec 18, 2006	16.33	16.34	15.96	16.05
1924	NYSE	GGB	Fri, Dec 15, 2006	16.30	16.33	16.02	16.18
1923	NYSE	GGB	Thu, Dec 14, 2006	16.10	16.29	16.05	16.20
1922	NYSE	GGB	Wed, Dec 13, 2006	16.09	16.10	15.81	16.02
1921	NYSE	GGB	Tue, Dec 12, 2006	16.36	16.48	15.99	16.09
1920	NYSE	GGB	Mon, Dec 11, 2006	16.50	16.55	16.28	16.32
1919	NYSE	GGB	Fri, Dec 8, 2006	16.20	16.48	16.20	16.36
1918	NYSE	GGB	Thu, Dec 7, 2006	16.30	16.43	16.23	16.32
1917	NYSE	GGB	Wed, Dec 6, 2006	16.28	16.45	16.15	16.20
1916	NYSE	GGB	Tue, Dec 5, 2006	16.05	16.32	16.00	16.21
1915	NYSE	GGB	Mon, Dec 4, 2006	15.45	15.96	15.42	15.90
1914	NYSE	GGB	Fri, Dec 1, 2006	15.90	15.91	15.49	15.56
1913	NYSE	GGB	Thu, Nov 30, 2006	15.65	15.86	15.43	15.75
1912	NYSE	GGB	Wed, Nov 29, 2006	15.48	15.74	15.42	15.71
1911	NYSE	GGB	Tue, Nov 28, 2006	15.10	15.37	15.01	15.35
1910	NYSE	GGB	Mon, Nov 27, 2006	15.79	15.80	15.21	15.28
1909	NYSE	GGB	Fri, Nov 24, 2006	15.40	15.65	15.38	15.56
1908	NYSE	GGB	Wed, Nov 22, 2006	15.58	15.61	15.34	15.57
1907	NYSE	GGB	Tue, Nov 21, 2006	15.26	15.56	15.23	15.49
1906	NYSE	GGB	Mon, Nov 20, 2006	15.25	15.54	15.14	15.26
1905	NYSE	GGB	Fri, Nov 17, 2006	14.92	15.05	14.78	15.00
1904	NYSE	GGB	Thu, Nov 16, 2006	15.60	15.60	15.00	15.02
1903	NYSE	GGB	Wed, Nov 15, 2006	15.30	15.53	15.21	15.34
1902	NYSE	GGB	Tue, Nov 14, 2006	15.35	15.47	15.25	15.37
1901	NYSE	GGB	Mon, Nov 13, 2006	15.00	15.25	14.96	15.11
1900	NYSE	GGB	Fri, Nov 10, 2006	15.44	15.45	14.90	15.21
1899	NYSE	GGB	Thu, Nov 9, 2006	15.75	15.79	15.14	15.44
1898	NYSE	GGB	Wed, Nov 8, 2006	15.35	15.64	15.30	15.51
1897	NYSE	GGB	Tue, Nov 7, 2006	15.69	15.69	15.36	15.59
1896	NYSE	GGB	Mon, Nov 6, 2006	15.45	15.90	15.38	15.65
1895	NYSE	GGB	Fri, Nov 3, 2006	15.16	15.28	14.98	15.11
1894	NYSE	GGB	Thu, Nov 2, 2006	14.75	14.85	14.53	14.73
1893	NYSE	GGB	Wed, Nov 1, 2006	14.99	15.19	14.77	14.90
1892	NYSE	GGB	Tue, Oct 31, 2006	14.60	14.86	14.60	14.77
1891	NYSE	GGB	Mon, Oct 30, 2006	14.72	14.88	14.50	14.51
1890	NYSE	GGB	Fri, Oct 27, 2006	15.16	15.30	14.96	15.05
1889	NYSE	GGB	Thu, Oct 26, 2006	15.10	15.33	15.10	15.28
1888	NYSE	GGB	Wed, Oct 25, 2006	15.00	15.31	14.94	15.27
1887	NYSE	GGB	Tue, Oct 24, 2006	15.00	15.03	14.78	15.00
1886	NYSE	GGB	Mon, Oct 23, 2006	14.30	14.85	14.28	14.85
1885	NYSE	GGB	Fri, Oct 20, 2006	14.56	14.57	14.33	14.50
1884	NYSE	GGB	Thu, Oct 19, 2006	14.58	14.81	14.56	14.68
1883	NYSE	GGB	Wed, Oct 18, 2006	14.80	15.00	14.57	14.64
1882	NYSE	GGB	Tue, Oct 17, 2006	14.63	14.82	14.44	14.75
1881	NYSE	GGB	Mon, Oct 16, 2006	14.65	14.92	14.49	14.87
1880	NYSE	GGB	Fri, Oct 13, 2006	14.68	14.79	14.44	14.50
1879	NYSE	GGB	Thu, Oct 12, 2006	14.05	14.67	14.04	14.67
1878	NYSE	GGB	Wed, Oct 11, 2006	14.19	14.32	13.99	14.21
1877	NYSE	GGB	Tue, Oct 10, 2006	14.18	14.35	14.08	14.27
1876	NYSE	GGB	Mon, Oct 9, 2006	13.87	14.31	13.87	14.01
1875	NYSE	GGB	Fri, Oct 6, 2006	13.67	13.92	13.60	13.84
1874	NYSE	GGB	Thu, Oct 5, 2006	13.67	13.95	13.61	13.87
1873	NYSE	GGB	Wed, Oct 4, 2006	13.23	13.66	13.15	13.62
1872	NYSE	GGB	Tue, Oct 3, 2006	13.54	13.54	13.18	13.22
1871	NYSE	GGB	Mon, Oct 2, 2006	13.70	13.83	13.56	13.59
1870	NYSE	GGB	Fri, Sep 29, 2006	13.54	13.73	13.42	13.55
1869	NYSE	GGB	Thu, Sep 28, 2006	13.48	13.67	13.37	13.54
1868	NYSE	GGB	Wed, Sep 27, 2006	13.20	13.45	13.14	13.37
1867	NYSE	GGB	Tue, Sep 26, 2006	12.95	13.33	12.92	13.17
1866	NYSE	GGB	Mon, Sep 25, 2006	12.83	12.92	12.51	12.88
1865	NYSE	GGB	Fri, Sep 22, 2006	13.01	13.23	12.78	12.95
1864	NYSE	GGB	Thu, Sep 21, 2006	13.27	13.56	12.96	13.03
1863	NYSE	GGB	Wed, Sep 20, 2006	13.67	13.84	13.15	13.34
1862	NYSE	GGB	Tue, Sep 19, 2006	13.82	13.93	13.53	13.77
1861	NYSE	GGB	Mon, Sep 18, 2006	13.84	14.34	13.84	14.13
1860	NYSE	GGB	Fri, Sep 15, 2006	13.97	13.97	13.80	13.87
1859	NYSE	GGB	Thu, Sep 14, 2006	14.11	14.24	13.82	13.98
1858	NYSE	GGB	Wed, Sep 13, 2006	14.01	14.27	13.89	14.10
1857	NYSE	GGB	Tue, Sep 12, 2006	13.90	14.10	13.72	13.88
1856	NYSE	GGB	Mon, Sep 11, 2006	14.07	14.15	13.70	13.79
1855	NYSE	GGB	Fri, Sep 8, 2006	14.67	14.76	14.42	14.49
1854	NYSE	GGB	Thu, Sep 7, 2006	14.80	14.89	14.46	14.64
1853	NYSE	GGB	Wed, Sep 6, 2006	15.21	15.32	14.73	14.80
1852	NYSE	GGB	Tue, Sep 5, 2006	15.28	15.53	15.17	15.29
1851	NYSE	GGB	Fri, Sep 1, 2006	14.60	15.19	14.57	15.11
1850	NYSE	GGB	Thu, Aug 31, 2006	14.64	14.85	14.51	14.52
1849	NYSE	GGB	Wed, Aug 30, 2006	14.61	14.73	14.50	14.62
1848	NYSE	GGB	Tue, Aug 29, 2006	14.78	14.86	14.47	14.63
1847	NYSE	GGB	Mon, Aug 28, 2006	14.53	14.72	14.25	14.60
1846	NYSE	GGB	Fri, Aug 25, 2006	14.30	14.67	14.30	14.55
1845	NYSE	GGB	Thu, Aug 24, 2006	14.31	14.46	13.91	14.23
1844	NYSE	GGB	Wed, Aug 23, 2006	15.17	15.24	14.29	14.29
1843	NYSE	GGB	Tue, Aug 22, 2006	15.20	15.39	14.92	15.16
1842	NYSE	GGB	Mon, Aug 21, 2006	15.20	15.41	15.15	15.34
1841	NYSE	GGB	Fri, Aug 18, 2006	15.50	15.64	15.24	15.44
1840	NYSE	GGB	Thu, Aug 17, 2006	15.65	15.99	15.43	15.60
1839	NYSE	GGB	Wed, Aug 16, 2006	15.45	15.73	15.34	15.52
1838	NYSE	GGB	Tue, Aug 15, 2006	15.50	15.54	15.15	15.34
1837	NYSE	GGB	Mon, Aug 14, 2006	15.28	15.50	15.06	15.26
1836	NYSE	GGB	Fri, Aug 11, 2006	15.65	15.70	15.26	15.38
1835	NYSE	GGB	Thu, Aug 10, 2006	15.56	15.75	15.48	15.75
1834	NYSE	GGB	Wed, Aug 9, 2006	16.19	16.32	15.69	15.80
1833	NYSE	GGB	Tue, Aug 8, 2006	15.89	16.27	15.78	15.99
1832	NYSE	GGB	Mon, Aug 7, 2006	15.69	16.12	15.66	15.83
1831	NYSE	GGB	Fri, Aug 4, 2006	16.19	16.45	15.74	15.77
1830	NYSE	GGB	Thu, Aug 3, 2006	15.42	16.10	15.42	16.01
1829	NYSE	GGB	Wed, Aug 2, 2006	15.70	15.98	15.56	15.75
1828	NYSE	GGB	Tue, Aug 1, 2006	15.54	15.54	15.20	15.28
1827	NYSE	GGB	Mon, Jul 31, 2006	15.78	15.83	15.48	15.57
1826	NYSE	GGB	Fri, Jul 28, 2006	15.14	15.80	15.09	15.62
1825	NYSE	GGB	Thu, Jul 27, 2006	15.05	15.25	14.83	15.00
1824	NYSE	GGB	Wed, Jul 26, 2006	14.75	15.03	14.54	14.84
1823	NYSE	GGB	Tue, Jul 25, 2006	14.60	14.97	14.43	14.92
1822	NYSE	GGB	Mon, Jul 24, 2006	14.48	14.66	14.27	14.66
1821	NYSE	GGB	Fri, Jul 21, 2006	14.85	14.88	14.19	14.29
1820	NYSE	GGB	Thu, Jul 20, 2006	15.27	15.32	14.52	14.71
1819	NYSE	GGB	Wed, Jul 19, 2006	14.04	15.28	14.04	15.10
1818	NYSE	GGB	Tue, Jul 18, 2006	14.20	14.33	13.88	14.11
1817	NYSE	GGB	Mon, Jul 17, 2006	14.15	14.27	13.81	13.87
1816	NYSE	GGB	Fri, Jul 14, 2006	14.44	14.53	13.96	14.25
1815	NYSE	GGB	Thu, Jul 13, 2006	14.90	14.96	14.25	14.45
1814	NYSE	GGB	Wed, Jul 12, 2006	15.37	15.37	15.04	15.10
1813	NYSE	GGB	Tue, Jul 11, 2006	14.70	15.27	14.40	15.13
1812	NYSE	GGB	Mon, Jul 10, 2006	14.95	15.12	14.75	14.88
1811	NYSE	GGB	Fri, Jul 7, 2006	14.77	15.05	14.65	14.83
1810	NYSE	GGB	Thu, Jul 6, 2006	14.93	15.14	14.82	14.98
1809	NYSE	GGB	Wed, Jul 5, 2006	15.02	15.16	14.62	14.92
1808	NYSE	GGB	Mon, Jul 3, 2006	15.24	15.50	15.17	15.45
1807	NYSE	GGB	Fri, Jun 30, 2006	15.18	15.30	14.71	14.91
1806	NYSE	GGB	Thu, Jun 29, 2006	14.20	14.93	14.16	14.88
1805	NYSE	GGB	Wed, Jun 28, 2006	13.75	14.06	13.70	13.97
1804	NYSE	GGB	Tue, Jun 27, 2006	13.71	14.00	13.37	13.42
1803	NYSE	GGB	Mon, Jun 26, 2006	13.65	13.86	13.45	13.56
1802	NYSE	GGB	Fri, Jun 23, 2006	13.20	13.69	13.07	13.41
1801	NYSE	GGB	Thu, Jun 22, 2006	13.34	13.49	13.04	13.34
1800	NYSE	GGB	Wed, Jun 21, 2006	12.83	13.40	12.73	13.32
1799	NYSE	GGB	Tue, Jun 20, 2006	13.10	13.17	12.70	12.83
1798	NYSE	GGB	Mon, Jun 19, 2006	13.40	13.49	12.67	12.84
1797	NYSE	GGB	Fri, Jun 16, 2006	13.10	13.26	12.87	13.12
1796	NYSE	GGB	Thu, Jun 15, 2006	13.10	13.42	12.69	13.34
1795	NYSE	GGB	Wed, Jun 14, 2006	12.20	12.69	12.06	12.43
1794	NYSE	GGB	Tue, Jun 13, 2006	12.25	12.84	11.90	12.23
1793	NYSE	GGB	Mon, Jun 12, 2006	13.35	13.49	12.76	12.78
1792	NYSE	GGB	Fri, Jun 9, 2006	14.19	14.19	13.43	13.48
1791	NYSE	GGB	Thu, Jun 8, 2006	13.25	13.75	13.02	13.65
1790	NYSE	GGB	Wed, Jun 7, 2006	13.99	14.27	13.48	13.63
1789	NYSE	GGB	Tue, Jun 6, 2006	14.01	14.15	13.65	13.98
1788	NYSE	GGB	Mon, Jun 5, 2006	14.56	14.65	14.10	14.23
1787	NYSE	GGB	Fri, Jun 2, 2006	15.20	15.20	14.26	14.75
1786	NYSE	GGB	Thu, Jun 1, 2006	14.25	14.74	14.14	14.60
1785	NYSE	GGB	Wed, May 31, 2006	14.04	14.30	13.73	14.30
1784	NYSE	GGB	Tue, May 30, 2006	14.21	14.27	13.54	13.69
1783	NYSE	GGB	Fri, May 26, 2006	14.45	14.64	14.05	14.59
1782	NYSE	GGB	Thu, May 25, 2006	12.80	13.82	12.71	13.47
1781	NYSE	GGB	Wed, May 24, 2006	13.10	13.10	11.94	12.47
1780	NYSE	GGB	Tue, May 23, 2006	13.86	14.12	13.31	13.39
1779	NYSE	GGB	Mon, May 22, 2006	13.35	13.67	12.50	13.45
1778	NYSE	GGB	Fri, May 19, 2006	14.95	15.00	14.34	14.51
1777	NYSE	GGB	Thu, May 18, 2006	14.72	14.96	14.45	14.58
1776	NYSE	GGB	Wed, May 17, 2006	15.10	15.45	14.65	14.92
1775	NYSE	GGB	Tue, May 16, 2006	16.05	16.18	15.28	15.79
1774	NYSE	GGB	Mon, May 15, 2006	15.86	16.27	15.56	15.95
1773	NYSE	GGB	Fri, May 12, 2006	16.95	16.97	16.34	16.68
1772	NYSE	GGB	Thu, May 11, 2006	17.40	17.46	16.77	16.95
1771	NYSE	GGB	Wed, May 10, 2006	17.46	17.49	17.14	17.40
1770	NYSE	GGB	Tue, May 9, 2006	17.38	17.54	17.30	17.44
1769	NYSE	GGB	Mon, May 8, 2006	16.50	17.01	16.18	16.77
1768	NYSE	GGB	Fri, May 5, 2006	17.05	17.11	16.33	16.55
1767	NYSE	GGB	Thu, May 4, 2006	17.24	17.35	16.67	16.98
1766	NYSE	GGB	Wed, May 3, 2006	18.05	18.05	17.15	17.26
1765	NYSE	GGB	Tue, May 2, 2006	17.59	18.16	17.34	18.10
1764	NYSE	GGB	Mon, May 1, 2006	17.49	18.10	17.41	17.77
1763	NYSE	GGB	Fri, Apr 28, 2006	16.96	17.41	16.93	17.30
1762	NYSE	GGB	Thu, Apr 27, 2006	17.00	17.22	16.71	16.92
1761	NYSE	GGB	Wed, Apr 26, 2006	17.00	17.59	17.00	17.21
1760	NYSE	GGB	Tue, Apr 25, 2006	16.99	17.18	16.85	16.87
1759	NYSE	GGB	Mon, Apr 24, 2006	17.21	17.25	16.66	17.07
1758	NYSE	GGB	Fri, Apr 21, 2006	17.12	17.67	17.07	17.25
1757	NYSE	GGB	Thu, Apr 20, 2006	17.29	17.44	16.69	17.07
1756	NYSE	GGB	Wed, Apr 19, 2006	17.37	17.39	17.07	17.38
1755	NYSE	GGB	Tue, Apr 18, 2006	17.13	17.37	17.10	17.31
1754	NYSE	GGB	Mon, Apr 17, 2006	16.73	16.99	16.61	16.79
1753	NYSE	GGB	Thu, Apr 13, 2006	16.39	16.77	16.25	16.50
1752	NYSE	GGB	Wed, Apr 12, 2006	16.17	16.63	16.11	16.46
1751	NYSE	GGB	Tue, Apr 11, 2006	16.37	16.59	16.04	16.17
1750	NYSE	GGB	Mon, Apr 10, 2006	15.97	16.16	15.88	16.00
1749	NYSE	GGB	Fri, Apr 7, 2006	16.35	16.52	15.81	15.92
1748	NYSE	GGB	Thu, Apr 6, 2006	16.29	16.55	16.27	16.35
1747	NYSE	GGB	Wed, Apr 5, 2006	16.33	16.40	16.09	16.23
1746	NYSE	GGB	Tue, Apr 4, 2006	15.90	16.15	15.57	16.03
1745	NYSE	GGB	Mon, Apr 3, 2006	15.27	15.71	15.20	15.53
1744	NYSE	GGB	Fri, Mar 31, 2006	15.00	15.17	14.93	15.01
1743	NYSE	GGB	Thu, Mar 30, 2006	15.07	15.39	14.75	14.85
1742	NYSE	GGB	Wed, Mar 29, 2006	14.35	14.94	14.28	14.87
1741	NYSE	GGB	Tue, Mar 28, 2006	14.81	15.36	14.37	14.64
1740	NYSE	GGB	Mon, Mar 27, 2006	15.29	15.44	14.77	15.39
1739	NYSE	GGB	Fri, Mar 24, 2006	15.52	15.84	15.37	15.59
1738	NYSE	GGB	Thu, Mar 23, 2006	15.85	15.92	15.12	15.43
1737	NYSE	GGB	Wed, Mar 22, 2006	15.23	15.68	15.20	15.55
1736	NYSE	GGB	Tue, Mar 21, 2006	15.90	15.90	15.13	15.36
1735	NYSE	GGB	Mon, Mar 20, 2006	16.20	16.35	15.77	15.98
1734	NYSE	GGB	Fri, Mar 17, 2006	16.20	16.20	15.95	16.16
1733	NYSE	GGB	Thu, Mar 16, 2006	16.60	16.61	16.08	16.33
1732	NYSE	GGB	Wed, Mar 15, 2006	15.94	16.39	15.87	16.35
1731	NYSE	GGB	Tue, Mar 14, 2006	15.27	15.77	15.17	15.75
1730	NYSE	GGB	Mon, Mar 13, 2006	15.29	15.67	15.13	15.35
1729	NYSE	GGB	Fri, Mar 10, 2006	15.33	15.43	14.97	15.24
1728	NYSE	GGB	Thu, Mar 9, 2006	15.72	15.75	14.77	15.15
1727	NYSE	GGB	Wed, Mar 8, 2006	15.20	15.49	14.88	15.27
1726	NYSE	GGB	Tue, Mar 7, 2006	15.64	15.65	14.77	15.34
1725	NYSE	GGB	Mon, Mar 6, 2006	16.58	16.63	15.74	15.99
1724	NYSE	GGB	Fri, Mar 3, 2006	16.53	16.75	16.36	16.65
1723	NYSE	GGB	Thu, Mar 2, 2006	15.99	16.77	15.98	16.58
1722	NYSE	GGB	Wed, Mar 1, 2006	15.05	15.97	15.05	15.94
1721	NYSE	GGB	Tue, Feb 28, 2006	15.24	15.27	14.98	15.21
1720	NYSE	GGB	Mon, Feb 27, 2006	15.32	15.33	15.10	15.24
1719	NYSE	GGB	Fri, Feb 24, 2006	15.12	15.29	15.00	15.29
1718	NYSE	GGB	Thu, Feb 23, 2006	15.01	15.33	14.81	15.11
1717	NYSE	GGB	Wed, Feb 22, 2006	15.00	15.30	14.84	14.97
1716	NYSE	GGB	Tue, Feb 21, 2006	15.19	15.25	14.69	14.81
1715	NYSE	GGB	Fri, Feb 17, 2006	14.92	14.92	14.67	14.68
1714	NYSE	GGB	Thu, Feb 16, 2006	14.31	14.83	14.17	14.83
1713	NYSE	GGB	Wed, Feb 15, 2006	13.54	14.15	13.51	14.12
1712	NYSE	GGB	Tue, Feb 14, 2006	13.17	13.69	12.99	13.54
1711	NYSE	GGB	Mon, Feb 13, 2006	13.54	13.56	12.90	13.07
1710	NYSE	GGB	Fri, Feb 10, 2006	13.87	13.93	13.40	13.52
1709	NYSE	GGB	Thu, Feb 9, 2006	13.96	14.05	13.67	13.67
1708	NYSE	GGB	Wed, Feb 8, 2006	13.37	13.93	13.13	13.80
1707	NYSE	GGB	Tue, Feb 7, 2006	14.13	14.17	13.48	13.73
1706	NYSE	GGB	Mon, Feb 6, 2006	14.17	14.66	14.11	14.43
1705	NYSE	GGB	Fri, Feb 3, 2006	13.41	14.19	13.17	13.81
1704	NYSE	GGB	Thu, Feb 2, 2006	14.49	14.53	13.79	14.06
1703	NYSE	GGB	Wed, Feb 1, 2006	14.42	14.70	14.40	14.63
1702	NYSE	GGB	Tue, Jan 31, 2006	14.00	14.67	13.93	14.53
1701	NYSE	GGB	Mon, Jan 30, 2006	14.00	14.45	13.97	14.45
1700	NYSE	GGB	Fri, Jan 27, 2006	14.37	14.75	14.01	14.33
1699	NYSE	GGB	Thu, Jan 26, 2006	13.40	13.87	13.33	13.87
1698	NYSE	GGB	Wed, Jan 25, 2006	13.07	13.59	13.07	13.26
1697	NYSE	GGB	Tue, Jan 24, 2006	12.51	12.97	12.51	12.91
1696	NYSE	GGB	Mon, Jan 23, 2006	11.99	12.30	11.97	12.16
1695	NYSE	GGB	Fri, Jan 20, 2006	12.24	12.24	11.84	11.87
1694	NYSE	GGB	Thu, Jan 19, 2006	11.78	12.13	11.70	11.93
1693	NYSE	GGB	Wed, Jan 18, 2006	11.41	11.63	11.27	11.63
1692	NYSE	GGB	Tue, Jan 17, 2006	11.78	11.87	11.71	11.87
1691	NYSE	GGB	Fri, Jan 13, 2006	11.93	12.06	11.88	12.04
1690	NYSE	GGB	Thu, Jan 12, 2006	11.97	12.09	11.85	12.03
1689	NYSE	GGB	Wed, Jan 11, 2006	12.03	12.11	11.87	11.95
1688	NYSE	GGB	Tue, Jan 10, 2006	11.93	12.09	11.77	12.02
1687	NYSE	GGB	Mon, Jan 9, 2006	12.24	12.38	12.03	12.32
1686	NYSE	GGB	Fri, Jan 6, 2006	11.99	12.27	11.99	12.13
1685	NYSE	GGB	Thu, Jan 5, 2006	12.10	12.19	11.85	11.88
1684	NYSE	GGB	Wed, Jan 4, 2006	11.71	12.13	11.63	12.13
1683	NYSE	GGB	Tue, Jan 3, 2006	11.19	11.77	11.15	11.61
1682	NYSE	GGB	Fri, Dec 30, 2005	11.14	11.44	11.07	11.12
1681	NYSE	GGB	Thu, Dec 29, 2005	10.97	11.19	10.89	11.13
1680	NYSE	GGB	Wed, Dec 28, 2005	11.07	11.07	10.87	10.98
1679	NYSE	GGB	Tue, Dec 27, 2005	11.17	11.17	10.86	11.07
1678	NYSE	GGB	Fri, Dec 23, 2005	11.06	11.27	11.01	11.17
1677	NYSE	GGB	Thu, Dec 22, 2005	10.93	11.09	10.86	11.03
1676	NYSE	GGB	Wed, Dec 21, 2005	10.77	11.00	10.73	10.94
1675	NYSE	GGB	Tue, Dec 20, 2005	10.40	10.71	10.40	10.65
1674	NYSE	GGB	Mon, Dec 19, 2005	10.66	10.73	10.23	10.40
1673	NYSE	GGB	Fri, Dec 16, 2005	10.86	10.99	10.73	10.92
1672	NYSE	GGB	Thu, Dec 15, 2005	10.91	10.95	10.59	10.88
1671	NYSE	GGB	Wed, Dec 14, 2005	11.04	11.16	10.83	10.95
1670	NYSE	GGB	Tue, Dec 13, 2005	10.94	11.07	10.79	11.01
1669	NYSE	GGB	Mon, Dec 12, 2005	11.00	11.11	10.84	10.94
1668	NYSE	GGB	Fri, Dec 9, 2005	11.14	11.20	10.87	11.03
1667	NYSE	GGB	Thu, Dec 8, 2005	11.17	11.28	10.97	11.13
1666	NYSE	GGB	Wed, Dec 7, 2005	11.35	11.47	11.03	11.17
1665	NYSE	GGB	Tue, Dec 6, 2005	10.67	11.40	10.65	11.21
1664	NYSE	GGB	Mon, Dec 5, 2005	10.43	10.59	10.24	10.41
1663	NYSE	GGB	Fri, Dec 2, 2005	10.23	10.42	10.21	10.41
1662	NYSE	GGB	Thu, Dec 1, 2005	9.94	10.33	9.93	10.23
1661	NYSE	GGB	Wed, Nov 30, 2005	9.77	9.97	9.65	9.86
1660	NYSE	GGB	Tue, Nov 29, 2005	9.77	9.95	9.70	9.81
1659	NYSE	GGB	Mon, Nov 28, 2005	9.92	9.93	9.64	9.74
1658	NYSE	GGB	Fri, Nov 25, 2005	9.69	9.82	9.69	9.80
1657	NYSE	GGB	Wed, Nov 23, 2005	9.88	10.01	9.60	9.66
1656	NYSE	GGB	Tue, Nov 22, 2005	9.33	9.65	9.27	9.63
1655	NYSE	GGB	Mon, Nov 21, 2005	9.57	9.90	9.54	9.86
1654	NYSE	GGB	Fri, Nov 18, 2005	9.85	9.86	9.62	9.75
1653	NYSE	GGB	Thu, Nov 17, 2005	9.80	9.99	9.80	9.85
1652	NYSE	GGB	Wed, Nov 16, 2005	9.63	9.83	9.56	9.73
1651	NYSE	GGB	Tue, Nov 15, 2005	9.67	9.68	9.36	9.41
1650	NYSE	GGB	Mon, Nov 14, 2005	9.57	9.73	9.49	9.73
1649	NYSE	GGB	Fri, Nov 11, 2005	9.70	9.93	9.67	9.83
1648	NYSE	GGB	Thu, Nov 10, 2005	9.59	9.83	9.57	9.71
1647	NYSE	GGB	Wed, Nov 9, 2005	9.59	9.73	9.50	9.55
1646	NYSE	GGB	Tue, Nov 8, 2005	9.59	9.72	9.47	9.52
1645	NYSE	GGB	Mon, Nov 7, 2005	9.77	9.85	9.55	9.59
1644	NYSE	GGB	Fri, Nov 4, 2005	9.50	9.59	9.28	9.51
1643	NYSE	GGB	Thu, Nov 3, 2005	9.67	9.76	9.41	9.42
1642	NYSE	GGB	Wed, Nov 2, 2005	9.20	9.45	9.20	9.36
1641	NYSE	GGB	Tue, Nov 1, 2005	9.24	9.45	9.15	9.20
1640	NYSE	GGB	Mon, Oct 31, 2005	8.90	9.13	8.90	9.05
1639	NYSE	GGB	Fri, Oct 28, 2005	8.56	8.78	8.56	8.70
1638	NYSE	GGB	Thu, Oct 27, 2005	8.63	8.69	8.37	8.51
1637	NYSE	GGB	Wed, Oct 26, 2005	8.66	8.85	8.61	8.65
1636	NYSE	GGB	Tue, Oct 25, 2005	8.73	8.93	8.65	8.73
1635	NYSE	GGB	Mon, Oct 24, 2005	8.59	8.73	8.55	8.67
1634	NYSE	GGB	Fri, Oct 21, 2005	8.36	8.55	8.21	8.47
1633	NYSE	GGB	Thu, Oct 20, 2005	8.60	8.69	8.15	8.37
1632	NYSE	GGB	Wed, Oct 19, 2005	8.65	8.76	8.22	8.69
1631	NYSE	GGB	Tue, Oct 18, 2005	8.97	9.05	8.61	8.68
1630	NYSE	GGB	Mon, Oct 17, 2005	9.00	9.11	8.82	8.97
1629	NYSE	GGB	Fri, Oct 14, 2005	8.85	8.96	8.60	8.88
1628	NYSE	GGB	Thu, Oct 13, 2005	8.87	8.95	8.68	8.87
1627	NYSE	GGB	Wed, Oct 12, 2005	9.36	9.40	8.71	8.96
1626	NYSE	GGB	Tue, Oct 11, 2005	9.30	9.47	9.27	9.36
1625	NYSE	GGB	Mon, Oct 10, 2005	9.29	9.38	9.15	9.22
1624	NYSE	GGB	Fri, Oct 7, 2005	9.00	9.23	8.98	9.14
1623	NYSE	GGB	Thu, Oct 6, 2005	9.21	9.21	8.61	8.81
1622	NYSE	GGB	Wed, Oct 5, 2005	9.35	9.35	9.15	9.21
1621	NYSE	GGB	Tue, Oct 4, 2005	10.00	10.01	9.50	9.59
1620	NYSE	GGB	Mon, Oct 3, 2005	9.97	10.17	9.97	10.00
1619	NYSE	GGB	Fri, Sep 30, 2005	9.83	9.96	9.67	9.95
1618	NYSE	GGB	Thu, Sep 29, 2005	9.83	9.83	9.60	9.83
1617	NYSE	GGB	Wed, Sep 28, 2005	9.77	9.89	9.75	9.79
1616	NYSE	GGB	Tue, Sep 27, 2005	9.87	9.90	9.51	9.69
1615	NYSE	GGB	Mon, Sep 26, 2005	9.90	9.95	9.69	9.93
1614	NYSE	GGB	Fri, Sep 23, 2005	9.93	10.11	9.91	9.97
1613	NYSE	GGB	Thu, Sep 22, 2005	9.93	9.94	9.57	9.88
1612	NYSE	GGB	Wed, Sep 21, 2005	9.51	9.96	9.47	9.85
1611	NYSE	GGB	Tue, Sep 20, 2005	9.54	9.78	9.41	9.49
1610	NYSE	GGB	Mon, Sep 19, 2005	9.49	9.55	9.31	9.41
1609	NYSE	GGB	Fri, Sep 16, 2005	9.23	9.65	9.23	9.41
1608	NYSE	GGB	Thu, Sep 15, 2005	9.13	9.26	9.07	9.19
1607	NYSE	GGB	Wed, Sep 14, 2005	8.98	9.00	8.75	8.88
1606	NYSE	GGB	Tue, Sep 13, 2005	8.89	9.03	8.84	8.91
1605	NYSE	GGB	Mon, Sep 12, 2005	9.13	9.16	8.89	8.93
1604	NYSE	GGB	Fri, Sep 9, 2005	8.97	9.26	8.95	9.19
1603	NYSE	GGB	Thu, Sep 8, 2005	8.78	8.99	8.77	8.97
1602	NYSE	GGB	Wed, Sep 7, 2005	8.87	8.98	8.77	8.78
1601	NYSE	GGB	Tue, Sep 6, 2005	8.67	8.92	8.67	8.90
1600	NYSE	GGB	Fri, Sep 2, 2005	8.33	8.47	8.21	8.45
1599	NYSE	GGB	Thu, Sep 1, 2005	8.13	8.17	7.91	8.00
1598	NYSE	GGB	Wed, Aug 31, 2005	7.87	8.09	7.87	8.09
1597	NYSE	GGB	Tue, Aug 30, 2005	7.80	7.87	7.73	7.79
1596	NYSE	GGB	Mon, Aug 29, 2005	7.47	7.80	7.47	7.75
1595	NYSE	GGB	Fri, Aug 26, 2005	7.89	7.89	7.50	7.65
1594	NYSE	GGB	Thu, Aug 25, 2005	7.59	7.93	7.44	7.93
1593	NYSE	GGB	Wed, Aug 24, 2005	7.70	7.80	7.50	7.59
1592	NYSE	GGB	Tue, Aug 23, 2005	7.99	7.99	7.75	7.89
1591	NYSE	GGB	Mon, Aug 22, 2005	7.93	8.07	7.87	8.03
1590	NYSE	GGB	Fri, Aug 19, 2005	7.95	8.05	7.37	7.63
1589	NYSE	GGB	Thu, Aug 18, 2005	8.13	8.17	7.95	7.96
1588	NYSE	GGB	Wed, Aug 17, 2005	8.08	8.20	8.07	8.15
1587	NYSE	GGB	Tue, Aug 16, 2005	8.43	8.43	8.05	8.07
1586	NYSE	GGB	Mon, Aug 15, 2005	8.11	8.39	8.00	8.33
1585	NYSE	GGB	Fri, Aug 12, 2005	7.60	7.90	7.38	7.87
1584	NYSE	GGB	Thu, Aug 11, 2005	8.00	8.40	7.67	7.89
1583	NYSE	GGB	Wed, Aug 10, 2005	8.45	8.50	8.27	8.39
1582	NYSE	GGB	Tue, Aug 9, 2005	8.50	8.50	8.20	8.44
1581	NYSE	GGB	Mon, Aug 8, 2005	8.23	8.33	8.19	8.27
1580	NYSE	GGB	Fri, Aug 5, 2005	7.89	8.13	7.89	8.04
1579	NYSE	GGB	Thu, Aug 4, 2005	7.51	7.78	7.37	7.72
1578	NYSE	GGB	Wed, Aug 3, 2005	7.48	7.68	7.36	7.51
1577	NYSE	GGB	Tue, Aug 2, 2005	7.07	7.27	7.07	7.22
1576	NYSE	GGB	Mon, Aug 1, 2005	6.93	7.08	6.83	7.01
1575	NYSE	GGB	Fri, Jul 29, 2005	6.99	7.02	6.83	6.93
1574	NYSE	GGB	Thu, Jul 28, 2005	6.73	6.95	6.73	6.88
1573	NYSE	GGB	Wed, Jul 27, 2005	6.60	6.73	6.47	6.69
1572	NYSE	GGB	Tue, Jul 26, 2005	6.27	6.51	6.22	6.50
1571	NYSE	GGB	Mon, Jul 25, 2005	6.67	6.71	6.24	6.25
1570	NYSE	GGB	Fri, Jul 22, 2005	7.13	7.13	6.70	6.87
1569	NYSE	GGB	Thu, Jul 21, 2005	7.17	7.26	7.08	7.17
1568	NYSE	GGB	Wed, Jul 20, 2005	6.78	7.10	6.71	7.08
1567	NYSE	GGB	Tue, Jul 19, 2005	6.77	6.83	6.67	6.78
1566	NYSE	GGB	Mon, Jul 18, 2005	6.63	6.81	6.61	6.80
1565	NYSE	GGB	Fri, Jul 15, 2005	6.83	6.85	6.60	6.69
1564	NYSE	GGB	Thu, Jul 14, 2005	7.00	7.03	6.83	6.88
1563	NYSE	GGB	Wed, Jul 13, 2005	6.97	7.06	6.90	6.91
1562	NYSE	GGB	Tue, Jul 12, 2005	6.65	6.83	6.60	6.83
1561	NYSE	GGB	Mon, Jul 11, 2005	6.37	6.61	6.30	6.61
1560	NYSE	GGB	Fri, Jul 8, 2005	6.06	6.13	6.03	6.13
1559	NYSE	GGB	Thu, Jul 7, 2005	6.00	6.07	5.96	6.06
1558	NYSE	GGB	Wed, Jul 6, 2005	6.01	6.15	5.87	6.04
1557	NYSE	GGB	Tue, Jul 5, 2005	6.31	6.31	6.04	6.05
1556	NYSE	GGB	Fri, Jul 1, 2005	6.55	6.55	6.39	6.42
1555	NYSE	GGB	Thu, Jun 30, 2005	6.46	6.52	6.43	6.49
1554	NYSE	GGB	Wed, Jun 29, 2005	6.39	6.47	6.34	6.41
1553	NYSE	GGB	Tue, Jun 28, 2005	6.23	6.37	6.21	6.37
1552	NYSE	GGB	Mon, Jun 27, 2005	6.06	6.23	6.04	6.19
1551	NYSE	GGB	Fri, Jun 24, 2005	6.20	6.25	6.07	6.19
1550	NYSE	GGB	Thu, Jun 23, 2005	6.41	6.41	6.15	6.17
1549	NYSE	GGB	Wed, Jun 22, 2005	6.42	6.52	6.34	6.47
1548	NYSE	GGB	Tue, Jun 21, 2005	6.56	6.59	6.40	6.43
1547	NYSE	GGB	Mon, Jun 20, 2005	6.59	6.63	6.48	6.61
1546	NYSE	GGB	Fri, Jun 17, 2005	6.70	6.80	6.63	6.69
1545	NYSE	GGB	Thu, Jun 16, 2005	6.59	6.69	6.57	6.67
1544	NYSE	GGB	Wed, Jun 15, 2005	6.42	6.57	6.23	6.52
1543	NYSE	GGB	Tue, Jun 14, 2005	6.36	6.54	6.01	6.49
1542	NYSE	GGB	Mon, Jun 13, 2005	6.34	6.40	6.21	6.33
1541	NYSE	GGB	Fri, Jun 10, 2005	6.13	6.29	6.07	6.23
1540	NYSE	GGB	Thu, Jun 9, 2005	5.99	6.16	5.82	5.97
1539	NYSE	GGB	Wed, Jun 8, 2005	6.47	6.50	6.12	6.17
1538	NYSE	GGB	Tue, Jun 7, 2005	6.49	6.59	6.35	6.39
1537	NYSE	GGB	Mon, Jun 6, 2005	6.73	6.80	6.40	6.69
1536	NYSE	GGB	Fri, Jun 3, 2005	7.17	7.20	6.95	6.99
1535	NYSE	GGB	Thu, Jun 2, 2005	6.77	7.16	6.77	7.16
1534	NYSE	GGB	Wed, Jun 1, 2005	6.73	6.82	6.67	6.80
1533	NYSE	GGB	Tue, May 31, 2005	6.77	6.83	6.67	6.70
1532	NYSE	GGB	Fri, May 27, 2005	6.25	6.52	6.25	6.47
1531	NYSE	GGB	Thu, May 26, 2005	6.13	6.21	6.13	6.18
1530	NYSE	GGB	Wed, May 25, 2005	6.27	6.27	6.07	6.11
1529	NYSE	GGB	Tue, May 24, 2005	5.88	6.13	5.81	6.11
1528	NYSE	GGB	Mon, May 23, 2005	5.95	5.98	5.85	5.93
1527	NYSE	GGB	Fri, May 20, 2005	6.03	6.04	5.82	5.95
1526	NYSE	GGB	Thu, May 19, 2005	6.27	6.29	6.00	6.07
1525	NYSE	GGB	Wed, May 18, 2005	6.21	6.27	6.00	6.25
1524	NYSE	GGB	Tue, May 17, 2005	6.07	6.19	5.96	6.15
1523	NYSE	GGB	Mon, May 16, 2005	5.84	6.07	5.81	6.07
1522	NYSE	GGB	Fri, May 13, 2005	6.00	6.23	5.87	6.03
1521	NYSE	GGB	Thu, May 12, 2005	6.55	6.62	6.20	6.25
1520	NYSE	GGB	Wed, May 11, 2005	6.67	6.83	6.47	6.53
1519	NYSE	GGB	Tue, May 10, 2005	7.11	7.11	6.65	6.67
1518	NYSE	GGB	Mon, May 9, 2005	7.14	7.14	6.97	7.10
1517	NYSE	GGB	Fri, May 6, 2005	7.01	7.11	6.91	7.09
1516	NYSE	GGB	Thu, May 5, 2005	7.09	7.09	6.81	6.91
1515	NYSE	GGB	Wed, May 4, 2005	6.75	7.00	6.70	6.95
1514	NYSE	GGB	Tue, May 3, 2005	6.43	6.75	6.43	6.69
1513	NYSE	GGB	Mon, May 2, 2005	6.43	6.50	6.33	6.41
1512	NYSE	GGB	Fri, Apr 29, 2005	6.55	6.57	6.27	6.50
1511	NYSE	GGB	Thu, Apr 28, 2005	6.53	6.59	6.27	6.36
1510	NYSE	GGB	Wed, Apr 27, 2005	6.67	6.67	6.51	6.57
1509	NYSE	GGB	Tue, Apr 26, 2005	6.73	6.79	6.57	6.64
1508	NYSE	GGB	Mon, Apr 25, 2005	6.51	6.68	6.43	6.59
1507	NYSE	GGB	Fri, Apr 22, 2005	6.75	6.75	6.34	6.51
1506	NYSE	GGB	Thu, Apr 21, 2005	6.67	6.73	6.44	6.68
1505	NYSE	GGB	Wed, Apr 20, 2005	6.83	6.85	6.51	6.61
1504	NYSE	GGB	Tue, Apr 19, 2005	6.55	6.82	6.55	6.82
1503	NYSE	GGB	Mon, Apr 18, 2005	6.22	6.47	6.10	6.45
1502	NYSE	GGB	Fri, Apr 15, 2005	6.56	6.68	6.26	6.28
1501	NYSE	GGB	Thu, Apr 14, 2005	6.99	6.99	6.53	6.71
1500	NYSE	GGB	Wed, Apr 13, 2005	7.18	7.22	6.96	6.99
1499	NYSE	GGB	Tue, Apr 12, 2005	7.18	7.24	6.89	7.18
1498	NYSE	GGB	Mon, Apr 11, 2005	7.16	7.33	6.93	7.18
1497	NYSE	GGB	Fri, Apr 8, 2005	7.42	7.45	7.20	7.27
1496	NYSE	GGB	Thu, Apr 7, 2005	7.39	7.44	7.31	7.40
1495	NYSE	GGB	Wed, Apr 6, 2005	7.24	7.43	7.24	7.35
1494	NYSE	GGB	Tue, Apr 5, 2005	7.42	7.46	7.17	7.18
1493	NYSE	GGB	Mon, Apr 4, 2005	7.42	7.42	7.18	7.31
1492	NYSE	GGB	Fri, Apr 1, 2005	7.51	7.58	7.31	7.38
1491	NYSE	GGB	Thu, Mar 31, 2005	7.56	7.60	7.23	7.33
1490	NYSE	GGB	Wed, Mar 30, 2005	7.31	7.39	7.22	7.38
1489	NYSE	GGB	Tue, Mar 29, 2005	7.69	7.72	7.18	7.31
1488	NYSE	GGB	Mon, Mar 28, 2005	7.84	7.84	7.52	7.58
1487	NYSE	GGB	Thu, Mar 24, 2005	7.80	8.00	7.78	7.89
1486	NYSE	GGB	Wed, Mar 23, 2005	7.89	7.89	7.64	7.76
1485	NYSE	GGB	Tue, Mar 22, 2005	8.13	8.42	7.89	7.93
1484	NYSE	GGB	Mon, Mar 21, 2005	8.22	8.22	8.08	8.13
1483	NYSE	GGB	Fri, Mar 18, 2005	8.54	8.55	8.19	8.26
1482	NYSE	GGB	Thu, Mar 17, 2005	8.24	8.52	8.16	8.42
1481	NYSE	GGB	Wed, Mar 16, 2005	8.33	8.44	8.22	8.32
1480	NYSE	GGB	Tue, Mar 15, 2005	8.56	8.62	8.41	8.44
1479	NYSE	GGB	Mon, Mar 14, 2005	8.60	8.60	8.34	8.48
1478	NYSE	GGB	Fri, Mar 11, 2005	8.78	8.89	8.61	8.67
1477	NYSE	GGB	Thu, Mar 10, 2005	8.96	8.96	8.53	8.53
1476	NYSE	GGB	Wed, Mar 9, 2005	8.93	9.10	8.91	8.97
1475	NYSE	GGB	Tue, Mar 8, 2005	9.02	9.05	8.80	8.96
1474	NYSE	GGB	Mon, Mar 7, 2005	9.22	9.23	9.01	9.05
1473	NYSE	GGB	Fri, Mar 4, 2005	8.51	8.94	8.51	8.79
1472	NYSE	GGB	Thu, Mar 3, 2005	8.58	8.58	8.34	8.49
1471	NYSE	GGB	Wed, Mar 2, 2005	8.20	8.37	8.04	8.33
1470	NYSE	GGB	Tue, Mar 1, 2005	8.73	8.76	8.29	8.31
1469	NYSE	GGB	Mon, Feb 28, 2005	8.51	8.84	8.49	8.77
1468	NYSE	GGB	Fri, Feb 25, 2005	8.32	8.58	8.22	8.44
1467	NYSE	GGB	Thu, Feb 24, 2005	8.28	8.36	8.10	8.36
1466	NYSE	GGB	Wed, Feb 23, 2005	8.11	8.20	8.01	8.12
1465	NYSE	GGB	Tue, Feb 22, 2005	8.06	8.31	7.88	7.92
1464	NYSE	GGB	Fri, Feb 18, 2005	7.96	8.12	7.91	8.06
1463	NYSE	GGB	Thu, Feb 17, 2005	7.45	7.72	7.45	7.67
1462	NYSE	GGB	Wed, Feb 16, 2005	7.31	7.41	7.20	7.36
1461	NYSE	GGB	Tue, Feb 15, 2005	7.56	7.58	7.38	7.44
1460	NYSE	GGB	Mon, Feb 14, 2005	7.50	7.60	7.47	7.52
1459	NYSE	GGB	Fri, Feb 11, 2005	7.62	7.70	7.54	7.62
1458	NYSE	GGB	Thu, Feb 10, 2005	7.44	7.62	7.40	7.54
1457	NYSE	GGB	Wed, Feb 9, 2005	7.61	7.67	7.35	7.36
1456	NYSE	GGB	Tue, Feb 8, 2005	7.73	7.73	7.56	7.61
1455	NYSE	GGB	Mon, Feb 7, 2005	7.67	7.84	7.65	7.68
1454	NYSE	GGB	Fri, Feb 4, 2005	7.51	7.64	7.48	7.56
1453	NYSE	GGB	Thu, Feb 3, 2005	7.33	7.40	7.21	7.32
1452	NYSE	GGB	Wed, Feb 2, 2005	7.25	7.28	7.11	7.16
1451	NYSE	GGB	Tue, Feb 1, 2005	7.25	7.36	7.13	7.20
1450	NYSE	GGB	Mon, Jan 31, 2005	7.38	7.63	7.36	7.49
1449	NYSE	GGB	Fri, Jan 28, 2005	7.12	7.36	7.05	7.28
1448	NYSE	GGB	Thu, Jan 27, 2005	7.20	7.20	7.02	7.08
1447	NYSE	GGB	Wed, Jan 26, 2005	7.21	7.27	7.17	7.23
1446	NYSE	GGB	Tue, Jan 25, 2005	6.90	7.25	6.90	7.11
1445	NYSE	GGB	Mon, Jan 24, 2005	6.87	7.02	6.84	6.88
1444	NYSE	GGB	Fri, Jan 21, 2005	6.76	6.88	6.71	6.76
1443	NYSE	GGB	Thu, Jan 20, 2005	6.82	6.84	6.71	6.78
1442	NYSE	GGB	Wed, Jan 19, 2005	7.09	7.10	6.94	6.94
1441	NYSE	GGB	Tue, Jan 18, 2005	7.07	7.08	6.94	7.01
1440	NYSE	GGB	Fri, Jan 14, 2005	7.20	7.53	7.11	7.49
1439	NYSE	GGB	Thu, Jan 13, 2005	7.20	7.30	7.13	7.23
1438	NYSE	GGB	Wed, Jan 12, 2005	7.01	7.13	6.84	7.13
1437	NYSE	GGB	Tue, Jan 11, 2005	7.20	7.23	7.04	7.05
1436	NYSE	GGB	Mon, Jan 10, 2005	7.33	7.34	7.13	7.22
1435	NYSE	GGB	Fri, Jan 7, 2005	7.23	7.33	7.11	7.20
1434	NYSE	GGB	Thu, Jan 6, 2005	7.15	7.20	7.02	7.12
1433	NYSE	GGB	Wed, Jan 5, 2005	7.36	7.38	7.14	7.17
1432	NYSE	GGB	Tue, Jan 4, 2005	7.69	7.71	7.20	7.39
1431	NYSE	GGB	Mon, Jan 3, 2005	8.07	8.07	7.63	7.74
1430	NYSE	GGB	Fri, Dec 31, 2004	7.89	8.09	7.86	8.00
1429	NYSE	GGB	Thu, Dec 30, 2004	8.05	8.08	7.83	7.89
1428	NYSE	GGB	Wed, Dec 29, 2004	7.86	8.02	7.78	8.00
1427	NYSE	GGB	Tue, Dec 28, 2004	7.76	7.87	7.66	7.82
1426	NYSE	GGB	Mon, Dec 27, 2004	7.78	7.81	7.67	7.67
1425	NYSE	GGB	Thu, Dec 23, 2004	7.68	7.76	7.62	7.67
1424	NYSE	GGB	Wed, Dec 22, 2004	7.75	7.80	7.66	7.68
1423	NYSE	GGB	Tue, Dec 21, 2004	7.80	7.84	7.64	7.84
1422	NYSE	GGB	Mon, Dec 20, 2004	7.76	7.83	7.68	7.73
1421	NYSE	GGB	Fri, Dec 17, 2004	7.70	7.77	7.63	7.69
1420	NYSE	GGB	Thu, Dec 16, 2004	7.60	7.76	7.57	7.60
1419	NYSE	GGB	Wed, Dec 15, 2004	7.58	7.73	7.58	7.68
1418	NYSE	GGB	Tue, Dec 14, 2004	7.60	7.68	7.54	7.62
1417	NYSE	GGB	Mon, Dec 13, 2004	7.36	7.59	7.34	7.53
1416	NYSE	GGB	Fri, Dec 10, 2004	7.22	7.32	7.18	7.32
1415	NYSE	GGB	Thu, Dec 9, 2004	7.35	7.41	7.00	7.17
1414	NYSE	GGB	Wed, Dec 8, 2004	7.36	7.49	7.33	7.40
1413	NYSE	GGB	Tue, Dec 7, 2004	7.87	7.87	7.39	7.51
1412	NYSE	GGB	Mon, Dec 6, 2004	8.08	8.08	7.86	7.87
1411	NYSE	GGB	Fri, Dec 3, 2004	8.00	8.15	7.96	8.08
1410	NYSE	GGB	Thu, Dec 2, 2004	8.00	8.02	7.64	7.77
1409	NYSE	GGB	Wed, Dec 1, 2004	8.12	8.36	8.01	8.04
1408	NYSE	GGB	Tue, Nov 30, 2004	7.74	8.22	7.71	8.09
1407	NYSE	GGB	Mon, Nov 29, 2004	7.44	7.66	7.38	7.63
1406	NYSE	GGB	Fri, Nov 26, 2004	7.47	7.58	7.38	7.51
1405	NYSE	GGB	Wed, Nov 24, 2004	7.10	7.38	7.07	7.33
1404	NYSE	GGB	Tue, Nov 23, 2004	7.20	7.20	7.09	7.17
1403	NYSE	GGB	Mon, Nov 22, 2004	7.15	7.48	7.07	7.32
1402	NYSE	GGB	Fri, Nov 19, 2004	7.28	7.31	7.04	7.14
1401	NYSE	GGB	Thu, Nov 18, 2004	7.44	7.44	7.15	7.18
1400	NYSE	GGB	Wed, Nov 17, 2004	7.44	7.44	7.31	7.36
1399	NYSE	GGB	Tue, Nov 16, 2004	7.15	7.18	7.04	7.07
1398	NYSE	GGB	Mon, Nov 15, 2004	7.42	7.46	7.21	7.30
1397	NYSE	GGB	Fri, Nov 12, 2004	7.07	7.27	6.98	7.20
1396	NYSE	GGB	Thu, Nov 11, 2004	6.96	6.97	6.87	6.96
1395	NYSE	GGB	Wed, Nov 10, 2004	6.98	7.05	6.92	6.97
1394	NYSE	GGB	Tue, Nov 9, 2004	6.69	6.92	6.69	6.89
1393	NYSE	GGB	Mon, Nov 8, 2004	6.88	6.88	6.69	6.78
1392	NYSE	GGB	Fri, Nov 5, 2004	7.00	7.04	6.90	6.97
1391	NYSE	GGB	Thu, Nov 4, 2004	6.95	7.08	6.91	7.02
1390	NYSE	GGB	Wed, Nov 3, 2004	7.05	7.08	6.95	6.96
1389	NYSE	GGB	Tue, Nov 2, 2004	6.75	6.84	6.64	6.64
1388	NYSE	GGB	Mon, Nov 1, 2004	6.60	6.71	6.55	6.69
1387	NYSE	GGB	Fri, Oct 29, 2004	6.44	6.60	6.44	6.56
1386	NYSE	GGB	Thu, Oct 28, 2004	6.53	6.53	6.35	6.47
1385	NYSE	GGB	Wed, Oct 27, 2004	6.44	6.69	6.43	6.69
1384	NYSE	GGB	Tue, Oct 26, 2004	6.37	6.51	6.25	6.44
1383	NYSE	GGB	Mon, Oct 25, 2004	6.39	6.40	6.16	6.24
1382	NYSE	GGB	Fri, Oct 22, 2004	6.44	6.50	6.09	6.31
1381	NYSE	GGB	Thu, Oct 21, 2004	6.40	6.44	6.17	6.31
1380	NYSE	GGB	Wed, Oct 20, 2004	6.27	6.40	6.22	6.30
1379	NYSE	GGB	Tue, Oct 19, 2004	6.76	6.78	6.33	6.36
1378	NYSE	GGB	Mon, Oct 18, 2004	6.89	6.92	6.73	6.80
1377	NYSE	GGB	Fri, Oct 15, 2004	6.80	7.10	6.80	6.89
1376	NYSE	GGB	Thu, Oct 14, 2004	6.93	6.99	6.67	6.84
1375	NYSE	GGB	Wed, Oct 13, 2004	7.22	7.25	6.94	7.10
1374	NYSE	GGB	Tue, Oct 12, 2004	7.29	7.36	7.16	7.18
1373	NYSE	GGB	Mon, Oct 11, 2004	7.31	7.51	7.18	7.36
1372	NYSE	GGB	Fri, Oct 8, 2004	7.40	7.47	7.31	7.31
1371	NYSE	GGB	Thu, Oct 7, 2004	7.56	7.58	7.40	7.45
1370	NYSE	GGB	Wed, Oct 6, 2004	7.69	7.73	7.47	7.60
1369	NYSE	GGB	Tue, Oct 5, 2004	7.71	7.85	7.63	7.69
1368	NYSE	GGB	Mon, Oct 4, 2004	7.37	7.73	7.36	7.71
1367	NYSE	GGB	Fri, Oct 1, 2004	7.27	7.35	7.27	7.34
1366	NYSE	GGB	Thu, Sep 30, 2004	7.36	7.36	7.20	7.27
1365	NYSE	GGB	Wed, Sep 29, 2004	7.36	7.38	7.14	7.24
1364	NYSE	GGB	Tue, Sep 28, 2004	6.71	7.22	6.68	7.22
1363	NYSE	GGB	Mon, Sep 27, 2004	6.87	6.89	6.78	6.84
1362	NYSE	GGB	Fri, Sep 24, 2004	7.07	7.13	6.98	7.02
1361	NYSE	GGB	Thu, Sep 23, 2004	7.27	7.29	7.07	7.08
1360	NYSE	GGB	Wed, Sep 22, 2004	7.44	7.44	7.16	7.21
1359	NYSE	GGB	Tue, Sep 21, 2004	7.46	7.52	7.29	7.37
1358	NYSE	GGB	Mon, Sep 20, 2004	7.60	7.64	7.44	7.46
1357	NYSE	GGB	Fri, Sep 17, 2004	7.29	7.44	7.28	7.35
1356	NYSE	GGB	Thu, Sep 16, 2004	7.03	7.20	7.00	7.16
1355	NYSE	GGB	Wed, Sep 15, 2004	6.98	7.07	6.92	6.93
1354	NYSE	GGB	Tue, Sep 14, 2004	6.83	6.93	6.72	6.93
1353	NYSE	GGB	Mon, Sep 13, 2004	6.93	7.09	6.78	6.82
1352	NYSE	GGB	Fri, Sep 10, 2004	6.91	7.06	6.91	6.98
1351	NYSE	GGB	Thu, Sep 9, 2004	7.28	7.28	6.91	7.02
1350	NYSE	GGB	Wed, Sep 8, 2004	7.38	7.43	7.22	7.28
1349	NYSE	GGB	Tue, Sep 7, 2004	7.20	7.38	7.17	7.31
1348	NYSE	GGB	Fri, Sep 3, 2004	7.30	7.34	7.16	7.20
1347	NYSE	GGB	Thu, Sep 2, 2004	7.04	7.29	7.04	7.29
1346	NYSE	GGB	Wed, Sep 1, 2004	7.37	7.39	7.18	7.18
1345	NYSE	GGB	Tue, Aug 31, 2004	7.24	7.38	7.23	7.31
1344	NYSE	GGB	Mon, Aug 30, 2004	7.07	7.19	7.02	7.18
1343	NYSE	GGB	Fri, Aug 27, 2004	7.17	7.21	7.07	7.16
1342	NYSE	GGB	Thu, Aug 26, 2004	7.13	7.24	7.00	7.16
1341	NYSE	GGB	Wed, Aug 25, 2004	7.21	7.29	7.00	7.22
1340	NYSE	GGB	Tue, Aug 24, 2004	7.42	7.46	7.25	7.31
1339	NYSE	GGB	Mon, Aug 23, 2004	7.62	7.65	7.24	7.33
1338	NYSE	GGB	Fri, Aug 20, 2004	7.47	7.62	7.42	7.52
1337	NYSE	GGB	Thu, Aug 19, 2004	7.56	7.88	7.34	7.47
1336	NYSE	GGB	Wed, Aug 18, 2004	7.07	7.51	7.05	7.51
1335	NYSE	GGB	Tue, Aug 17, 2004	7.40	7.44	7.12	7.22
1334	NYSE	GGB	Mon, Aug 16, 2004	7.34	7.40	7.21	7.24
1333	NYSE	GGB	Fri, Aug 13, 2004	7.22	7.36	7.18	7.24
1332	NYSE	GGB	Thu, Aug 12, 2004	7.44	7.47	7.13	7.21
1331	NYSE	GGB	Wed, Aug 11, 2004	6.93	7.27	6.80	7.16
1330	NYSE	GGB	Tue, Aug 10, 2004	6.67	7.02	6.65	7.02
1329	NYSE	GGB	Mon, Aug 9, 2004	6.60	6.80	6.49	6.58
1328	NYSE	GGB	Fri, Aug 6, 2004	6.47	6.68	6.42	6.59
1327	NYSE	GGB	Thu, Aug 5, 2004	6.67	6.67	6.40	6.50
1326	NYSE	GGB	Wed, Aug 4, 2004	6.78	6.84	6.67	6.67
1325	NYSE	GGB	Tue, Aug 3, 2004	6.49	6.67	6.48	6.58
1324	NYSE	GGB	Mon, Aug 2, 2004	6.33	6.46	6.20	6.44
1323	NYSE	GGB	Fri, Jul 30, 2004	6.13	6.42	6.13	6.32
1322	NYSE	GGB	Thu, Jul 29, 2004	6.08	6.17	6.04	6.13
1321	NYSE	GGB	Wed, Jul 28, 2004	6.06	6.10	5.98	6.03
1320	NYSE	GGB	Tue, Jul 27, 2004	5.90	6.08	5.90	6.02
1319	NYSE	GGB	Mon, Jul 26, 2004	5.98	5.99	5.76	5.91
1318	NYSE	GGB	Fri, Jul 23, 2004	5.86	6.02	5.78	5.91
1317	NYSE	GGB	Thu, Jul 22, 2004	5.85	6.00	5.70	5.88
1316	NYSE	GGB	Wed, Jul 21, 2004	6.09	6.11	5.83	5.87
1315	NYSE	GGB	Tue, Jul 20, 2004	5.90	6.13	5.86	6.05
1314	NYSE	GGB	Mon, Jul 19, 2004	6.11	6.11	5.87	5.91
1313	NYSE	GGB	Fri, Jul 16, 2004	6.00	6.13	5.92	5.93
1312	NYSE	GGB	Thu, Jul 15, 2004	6.16	6.18	5.78	5.95
1311	NYSE	GGB	Wed, Jul 14, 2004	5.83	6.17	5.76	6.11
1310	NYSE	GGB	Tue, Jul 13, 2004	5.80	5.82	5.73	5.79
1309	NYSE	GGB	Mon, Jul 12, 2004	5.52	5.73	5.50	5.68
1308	NYSE	GGB	Fri, Jul 9, 2004	5.48	5.48	5.40	5.48
1307	NYSE	GGB	Thu, Jul 8, 2004	5.51	5.52	5.39	5.43
1306	NYSE	GGB	Wed, Jul 7, 2004	5.53	5.63	5.45	5.52
1305	NYSE	GGB	Tue, Jul 6, 2004	5.57	5.58	5.47	5.57
1304	NYSE	GGB	Fri, Jul 2, 2004	5.42	5.53	5.40	5.53
1303	NYSE	GGB	Thu, Jul 1, 2004	5.35	5.37	5.27	5.33
1302	NYSE	GGB	Wed, Jun 30, 2004	5.32	5.40	5.29	5.39
1301	NYSE	GGB	Tue, Jun 29, 2004	5.16	5.33	5.16	5.32
1300	NYSE	GGB	Mon, Jun 28, 2004	5.36	5.36	5.12	5.13
1299	NYSE	GGB	Fri, Jun 25, 2004	5.38	5.42	5.27	5.31
1298	NYSE	GGB	Thu, Jun 24, 2004	5.51	5.55	5.26	5.41
1297	NYSE	GGB	Wed, Jun 23, 2004	5.16	5.37	5.14	5.36
1296	NYSE	GGB	Tue, Jun 22, 2004	5.29	5.29	5.07	5.15
1295	NYSE	GGB	Mon, Jun 21, 2004	5.33	5.35	5.25	5.31
1294	NYSE	GGB	Fri, Jun 18, 2004	5.00	5.21	4.98	5.19
1293	NYSE	GGB	Thu, Jun 17, 2004	4.89	5.09	4.88	5.03
1292	NYSE	GGB	Wed, Jun 16, 2004	4.69	4.99	4.68	4.99
1291	NYSE	GGB	Tue, Jun 15, 2004	4.66	4.69	4.62	4.69
1290	NYSE	GGB	Mon, Jun 14, 2004	4.57	4.57	4.50	4.51
1289	NYSE	GGB	Thu, Jun 10, 2004	4.74	4.78	4.73	4.74
1288	NYSE	GGB	Wed, Jun 9, 2004	4.84	4.85	4.67	4.69
1287	NYSE	GGB	Tue, Jun 8, 2004	4.88	4.88	4.76	4.81
1286	NYSE	GGB	Mon, Jun 7, 2004	4.76	4.90	4.73	4.88
1285	NYSE	GGB	Fri, Jun 4, 2004	4.58	4.72	4.58	4.69
1284	NYSE	GGB	Thu, Jun 3, 2004	4.68	4.68	4.49	4.53
1283	NYSE	GGB	Wed, Jun 2, 2004	4.77	4.77	4.64	4.67
1282	NYSE	GGB	Tue, Jun 1, 2004	4.63	4.80	4.53	4.68
1281	NYSE	GGB	Fri, May 28, 2004	4.82	4.85	4.59	4.72
1280	NYSE	GGB	Thu, May 27, 2004	4.49	4.66	4.42	4.66
1279	NYSE	GGB	Wed, May 26, 2004	4.29	4.38	4.18	4.31
1278	NYSE	GGB	Tue, May 25, 2004	4.24	4.38	4.17	4.38
1277	NYSE	GGB	Mon, May 24, 2004	4.19	4.24	4.15	4.18
1276	NYSE	GGB	Fri, May 21, 2004	4.16	4.28	4.02	4.06
1275	NYSE	GGB	Thu, May 20, 2004	4.23	4.23	4.04	4.12
1274	NYSE	GGB	Wed, May 19, 2004	4.33	4.41	4.22	4.22
1273	NYSE	GGB	Tue, May 18, 2004	4.07	4.16	3.99	4.13
1272	NYSE	GGB	Mon, May 17, 2004	3.78	3.93	3.78	3.86
1271	NYSE	GGB	Fri, May 14, 2004	4.04	4.15	3.97	3.97
1270	NYSE	GGB	Thu, May 13, 2004	3.82	4.02	3.75	3.87
1269	NYSE	GGB	Wed, May 12, 2004	3.89	3.91	3.64	3.85
1268	NYSE	GGB	Tue, May 11, 2004	3.69	4.00	3.69	3.93
1267	NYSE	GGB	Mon, May 10, 2004	4.11	4.11	3.54	3.54
1266	NYSE	GGB	Fri, May 7, 2004	4.28	4.34	4.07	4.18
1265	NYSE	GGB	Thu, May 6, 2004	4.64	4.66	4.44	4.48
1264	NYSE	GGB	Wed, May 5, 2004	4.84	4.85	4.74	4.78
1263	NYSE	GGB	Tue, May 4, 2004	4.58	4.86	4.58	4.80
1262	NYSE	GGB	Mon, May 3, 2004	4.68	4.69	4.47	4.62
1261	NYSE	GGB	Fri, Apr 30, 2004	4.71	4.75	4.52	4.67
1260	NYSE	GGB	Thu, Apr 29, 2004	4.68	4.70	4.48	4.59
1259	NYSE	GGB	Wed, Apr 28, 2004	4.89	4.89	4.66	4.66
1258	NYSE	GGB	Tue, Apr 27, 2004	4.82	4.90	4.74	4.77
1257	NYSE	GGB	Mon, Apr 26, 2004	4.94	4.94	4.80	4.80
1256	NYSE	GGB	Fri, Apr 23, 2004	4.70	4.89	4.70	4.89
1255	NYSE	GGB	Thu, Apr 22, 2004	4.78	4.80	4.63	4.68
1254	NYSE	GGB	Wed, Apr 21, 2004	4.80	4.82	4.61	4.66
1253	NYSE	GGB	Tue, Apr 20, 2004	5.03	5.06	4.81	4.83
1252	NYSE	GGB	Mon, Apr 19, 2004	5.07	5.12	4.99	5.04
1251	NYSE	GGB	Fri, Apr 16, 2004	4.94	5.11	4.90	5.06
1250	NYSE	GGB	Thu, Apr 15, 2004	5.09	5.09	4.87	4.92
1249	NYSE	GGB	Wed, Apr 14, 2004	5.12	5.16	5.08	5.14
1248	NYSE	GGB	Tue, Apr 13, 2004	5.18	5.24	5.09	5.14
1247	NYSE	GGB	Mon, Apr 12, 2004	5.27	5.30	5.12	5.24
1246	NYSE	GGB	Thu, Apr 8, 2004	5.28	5.30	5.08	5.22
1245	NYSE	GGB	Wed, Apr 7, 2004	5.33	5.33	5.20	5.22
1244	NYSE	GGB	Tue, Apr 6, 2004	5.43	5.44	5.33	5.44
1243	NYSE	GGB	Mon, Apr 5, 2004	5.32	5.44	5.30	5.42
1242	NYSE	GGB	Fri, Apr 2, 2004	5.42	5.48	5.24	5.33
1241	NYSE	GGB	Thu, Apr 1, 2004	5.22	5.56	5.19	5.26
1240	NYSE	GGB	Wed, Mar 31, 2004	5.13	5.18	5.07	5.18
1239	NYSE	GGB	Tue, Mar 30, 2004	4.97	5.18	4.96	5.16
1238	NYSE	GGB	Mon, Mar 29, 2004	4.94	5.00	4.85	4.91
1237	NYSE	GGB	Fri, Mar 26, 2004	4.71	4.89	4.71	4.89
1236	NYSE	GGB	Thu, Mar 25, 2004	4.72	4.84	4.68	4.77
1235	NYSE	GGB	Wed, Mar 24, 2004	4.84	4.84	4.63	4.66
1234	NYSE	GGB	Tue, Mar 23, 2004	5.00	5.00	4.82	4.84
1233	NYSE	GGB	Mon, Mar 22, 2004	5.06	5.06	4.90	4.98
1232	NYSE	GGB	Fri, Mar 19, 2004	5.09	5.15	5.09	5.11
1231	NYSE	GGB	Thu, Mar 18, 2004	5.01	5.13	5.00	5.11
1230	NYSE	GGB	Wed, Mar 17, 2004	5.00	5.10	4.99	5.01
1229	NYSE	GGB	Tue, Mar 16, 2004	4.89	5.00	4.89	4.95
1228	NYSE	GGB	Mon, Mar 15, 2004	4.94	4.94	4.75	4.79
1227	NYSE	GGB	Fri, Mar 12, 2004	4.64	4.98	4.64	4.97
1226	NYSE	GGB	Thu, Mar 11, 2004	4.83	4.84	4.52	4.52
1225	NYSE	GGB	Wed, Mar 10, 2004	5.14	5.21	4.73	4.74
1224	NYSE	GGB	Tue, Mar 9, 2004	5.23	5.25	5.02	5.16
1223	NYSE	GGB	Mon, Mar 8, 2004	5.24	5.26	5.17	5.19
1222	NYSE	GGB	Fri, Mar 5, 2004	5.12	5.26	5.12	5.17
1221	NYSE	GGB	Thu, Mar 4, 2004	5.09	5.19	5.07	5.12
1220	NYSE	GGB	Wed, Mar 3, 2004	5.07	5.11	4.96	5.03
1219	NYSE	GGB	Tue, Mar 2, 2004	4.94	5.09	4.89	5.02
1218	NYSE	GGB	Mon, Mar 1, 2004	5.00	5.07	4.92	4.99
1217	NYSE	GGB	Fri, Feb 27, 2004	4.71	4.80	4.67	4.80
1216	NYSE	GGB	Thu, Feb 26, 2004	4.60	4.63	4.54	4.63
1215	NYSE	GGB	Wed, Feb 25, 2004	4.51	4.62	4.48	4.60
1214	NYSE	GGB	Tue, Feb 24, 2004	4.36	4.52	4.36	4.52
1213	NYSE	GGB	Mon, Feb 23, 2004	4.46	4.47	4.35	4.36
1212	NYSE	GGB	Fri, Feb 20, 2004	4.37	4.42	4.28	4.40
1211	NYSE	GGB	Thu, Feb 19, 2004	4.50	4.53	4.41	4.46
1210	NYSE	GGB	Wed, Feb 18, 2004	4.66	4.66	4.51	4.59
1209	NYSE	GGB	Tue, Feb 17, 2004	4.68	4.71	4.54	4.66
1208	NYSE	GGB	Fri, Feb 13, 2004	4.78	4.78	4.52	4.63
1207	NYSE	GGB	Thu, Feb 12, 2004	4.77	4.82	4.70	4.71
1206	NYSE	GGB	Wed, Feb 11, 2004	4.48	4.72	4.47	4.69
1205	NYSE	GGB	Tue, Feb 10, 2004	4.52	4.53	4.45	4.49
1204	NYSE	GGB	Mon, Feb 9, 2004	4.57	4.62	4.52	4.55
1203	NYSE	GGB	Fri, Feb 6, 2004	4.09	4.53	4.08	4.50
1202	NYSE	GGB	Thu, Feb 5, 2004	4.40	4.43	4.18	4.20
1201	NYSE	GGB	Wed, Feb 4, 2004	4.82	4.82	4.35	4.38
1200	NYSE	GGB	Tue, Feb 3, 2004	4.73	4.73	4.58	4.63
1199	NYSE	GGB	Mon, Feb 2, 2004	4.48	4.70	4.38	4.68
1198	NYSE	GGB	Fri, Jan 30, 2004	4.60	4.76	4.53	4.65
1197	NYSE	GGB	Thu, Jan 29, 2004	4.82	4.82	4.54	4.67
1196	NYSE	GGB	Wed, Jan 28, 2004	5.18	5.18	4.84	4.85
1195	NYSE	GGB	Tue, Jan 27, 2004	5.19	5.19	5.03	5.06
1194	NYSE	GGB	Mon, Jan 26, 2004	5.14	5.19	5.09	5.18
1193	NYSE	GGB	Fri, Jan 23, 2004	4.94	5.04	4.89	5.04
1192	NYSE	GGB	Thu, Jan 22, 2004	4.82	4.92	4.82	4.91
1191	NYSE	GGB	Wed, Jan 21, 2004	4.78	4.89	4.71	4.89
1190	NYSE	GGB	Tue, Jan 20, 2004	4.88	4.96	4.86	4.89
1189	NYSE	GGB	Fri, Jan 16, 2004	4.71	4.86	4.67	4.77
1188	NYSE	GGB	Thu, Jan 15, 2004	4.89	4.93	4.75	4.75
1187	NYSE	GGB	Wed, Jan 14, 2004	5.03	5.03	4.74	4.92
1186	NYSE	GGB	Tue, Jan 13, 2004	5.10	5.10	4.90	4.96
1185	NYSE	GGB	Mon, Jan 12, 2004	5.11	5.16	5.08	5.11
1184	NYSE	GGB	Fri, Jan 9, 2004	4.99	5.09	4.98	5.02
1183	NYSE	GGB	Thu, Jan 8, 2004	4.94	4.97	4.90	4.94
1182	NYSE	GGB	Wed, Jan 7, 2004	4.97	5.14	4.96	4.97
1181	NYSE	GGB	Tue, Jan 6, 2004	5.21	5.21	4.92	5.01
1180	NYSE	GGB	Mon, Jan 5, 2004	4.91	5.28	4.87	5.26
1179	NYSE	GGB	Fri, Jan 2, 2004	4.58	4.72	4.58	4.70
1178	NYSE	GGB	Wed, Dec 31, 2003	4.62	4.62	4.49	4.49
1177	NYSE	GGB	Tue, Dec 30, 2003	4.71	4.72	4.55	4.55
1176	NYSE	GGB	Mon, Dec 29, 2003	4.39	4.57	4.39	4.55
1175	NYSE	GGB	Fri, Dec 26, 2003	4.28	4.35	4.27	4.31
1174	NYSE	GGB	Wed, Dec 24, 2003	4.30	4.31	4.26	4.31
1173	NYSE	GGB	Tue, Dec 23, 2003	4.42	4.62	4.17	4.28
1172	NYSE	GGB	Mon, Dec 22, 2003	4.22	4.37	4.22	4.34
1171	NYSE	GGB	Fri, Dec 19, 2003	4.11	4.20	4.04	4.20
1170	NYSE	GGB	Thu, Dec 18, 2003	4.06	4.09	3.95	4.07
1169	NYSE	GGB	Wed, Dec 17, 2003	3.80	4.00	3.80	4.00
1168	NYSE	GGB	Tue, Dec 16, 2003	3.76	3.80	3.72	3.80
1167	NYSE	GGB	Mon, Dec 15, 2003	3.87	3.91	3.72	3.78
1166	NYSE	GGB	Fri, Dec 12, 2003	3.78	3.79	3.70	3.76
1165	NYSE	GGB	Thu, Dec 11, 2003	3.80	3.83	3.74	3.82
1164	NYSE	GGB	Wed, Dec 10, 2003	3.82	3.87	3.68	3.78
1163	NYSE	GGB	Tue, Dec 9, 2003	3.82	3.86	3.82	3.82
1162	NYSE	GGB	Mon, Dec 8, 2003	3.77	3.81	3.76	3.80
1161	NYSE	GGB	Fri, Dec 5, 2003	3.81	3.84	3.78	3.82
1160	NYSE	GGB	Thu, Dec 4, 2003	3.84	3.84	3.76	3.80
1159	NYSE	GGB	Wed, Dec 3, 2003	3.87	3.87	3.82	3.82
1158	NYSE	GGB	Tue, Dec 2, 2003	3.88	3.93	3.85	3.93
1157	NYSE	GGB	Mon, Dec 1, 2003	3.78	3.96	3.78	3.86
1156	NYSE	GGB	Fri, Nov 28, 2003	3.59	3.66	3.59	3.66
1155	NYSE	GGB	Wed, Nov 26, 2003	3.49	3.57	3.49	3.55
1154	NYSE	GGB	Tue, Nov 25, 2003	3.39	3.44	3.38	3.43
1153	NYSE	GGB	Mon, Nov 24, 2003	3.34	3.40	3.34	3.37
1152	NYSE	GGB	Fri, Nov 21, 2003	3.29	3.41	3.28	3.34
1151	NYSE	GGB	Thu, Nov 20, 2003	3.25	3.30	3.23	3.25
1150	NYSE	GGB	Wed, Nov 19, 2003	3.25	3.27	3.20	3.26
1149	NYSE	GGB	Tue, Nov 18, 2003	3.27	3.28	3.23	3.23
1148	NYSE	GGB	Mon, Nov 17, 2003	3.20	3.24	3.20	3.20
1147	NYSE	GGB	Fri, Nov 14, 2003	3.22	3.23	3.19	3.21
1146	NYSE	GGB	Thu, Nov 13, 2003	3.24	3.24	3.13	3.17
1145	NYSE	GGB	Wed, Nov 12, 2003	3.23	3.26	3.20	3.26
1144	NYSE	GGB	Tue, Nov 11, 2003	3.24	3.26	3.18	3.24
1143	NYSE	GGB	Mon, Nov 10, 2003	3.31	3.32	3.23	3.23
1142	NYSE	GGB	Fri, Nov 7, 2003	3.46	3.47	3.35	3.35
1141	NYSE	GGB	Thu, Nov 6, 2003	3.44	3.49	3.40	3.40
1140	NYSE	GGB	Wed, Nov 5, 2003	3.30	3.42	3.30	3.40
1139	NYSE	GGB	Tue, Nov 4, 2003	3.34	3.34	3.31	3.32
1138	NYSE	GGB	Mon, Nov 3, 2003	3.26	3.35	3.26	3.31
1137	NYSE	GGB	Fri, Oct 31, 2003	3.30	3.33	3.22	3.24
1136	NYSE	GGB	Thu, Oct 30, 2003	3.35	3.35	3.28	3.30
1135	NYSE	GGB	Wed, Oct 29, 2003	3.37	3.39	3.34	3.37
1134	NYSE	GGB	Tue, Oct 28, 2003	3.37	3.40	3.35	3.37
1133	NYSE	GGB	Mon, Oct 27, 2003	3.37	3.37	3.34	3.37
1132	NYSE	GGB	Fri, Oct 24, 2003	3.33	3.38	3.31	3.35
1131	NYSE	GGB	Thu, Oct 23, 2003	3.35	3.38	3.32	3.33
1130	NYSE	GGB	Wed, Oct 22, 2003	3.51	3.51	3.42	3.46
1129	NYSE	GGB	Tue, Oct 21, 2003	3.53	3.65	3.46	3.50
1128	NYSE	GGB	Mon, Oct 20, 2003	3.47	3.53	3.42	3.53
1127	NYSE	GGB	Fri, Oct 17, 2003	3.49	3.50	3.46	3.47
1126	NYSE	GGB	Thu, Oct 16, 2003	3.57	3.57	3.45	3.46
1125	NYSE	GGB	Wed, Oct 15, 2003	3.53	3.53	3.44	3.49
1124	NYSE	GGB	Tue, Oct 14, 2003	3.53	3.56	3.51	3.56
1123	NYSE	GGB	Mon, Oct 13, 2003	3.43	3.57	3.43	3.51
1122	NYSE	GGB	Fri, Oct 10, 2003	3.40	3.46	3.36	3.40
1121	NYSE	GGB	Thu, Oct 9, 2003	3.47	3.49	3.36	3.42
1120	NYSE	GGB	Wed, Oct 8, 2003	3.51	3.60	3.49	3.50
1119	NYSE	GGB	Tue, Oct 7, 2003	3.44	3.45	3.37	3.44
1118	NYSE	GGB	Mon, Oct 6, 2003	3.46	3.50	3.44	3.45
1117	NYSE	GGB	Fri, Oct 3, 2003	3.48	3.51	3.43	3.43
1116	NYSE	GGB	Thu, Oct 2, 2003	3.40	3.48	3.39	3.48
1115	NYSE	GGB	Wed, Oct 1, 2003	3.26	3.32	3.23	3.32
1114	NYSE	GGB	Tue, Sep 30, 2003	3.09	3.20	3.04	3.20
1113	NYSE	GGB	Mon, Sep 29, 2003	3.06	3.06	2.94	3.06
1112	NYSE	GGB	Fri, Sep 26, 2003	3.12	3.12	3.04	3.06
1111	NYSE	GGB	Thu, Sep 25, 2003	3.31	3.31	3.04	3.12
1110	NYSE	GGB	Wed, Sep 24, 2003	3.41	3.41	3.25	3.31
1109	NYSE	GGB	Tue, Sep 23, 2003	3.47	3.49	3.34	3.40
1108	NYSE	GGB	Mon, Sep 22, 2003	3.51	3.52	3.50	3.50
1107	NYSE	GGB	Fri, Sep 19, 2003	3.51	3.53	3.49	3.53
1106	NYSE	GGB	Thu, Sep 18, 2003	3.47	3.60	3.47	3.51
1105	NYSE	GGB	Wed, Sep 17, 2003	3.47	3.50	3.43	3.44
1104	NYSE	GGB	Tue, Sep 16, 2003	3.50	3.53	3.45	3.47
1103	NYSE	GGB	Mon, Sep 15, 2003	3.56	3.58	3.51	3.51
1102	NYSE	GGB	Fri, Sep 12, 2003	3.51	3.59	3.49	3.57
1101	NYSE	GGB	Thu, Sep 11, 2003	3.43	3.55	3.42	3.51
1100	NYSE	GGB	Wed, Sep 10, 2003	3.24	3.40	3.21	3.39
1099	NYSE	GGB	Tue, Sep 9, 2003	3.32	3.33	3.23	3.28
1098	NYSE	GGB	Mon, Sep 8, 2003	3.47	3.49	3.29	3.33
1097	NYSE	GGB	Fri, Sep 5, 2003	3.41	3.49	3.41	3.46
1096	NYSE	GGB	Thu, Sep 4, 2003	3.44	3.50	3.38	3.39
1095	NYSE	GGB	Wed, Sep 3, 2003	3.36	3.49	3.33	3.42
1094	NYSE	GGB	Tue, Sep 2, 2003	3.24	3.36	3.23	3.34
1093	NYSE	GGB	Fri, Aug 29, 2003	3.16	3.27	3.14	3.24
1092	NYSE	GGB	Thu, Aug 28, 2003	3.32	3.32	3.18	3.22
1091	NYSE	GGB	Wed, Aug 27, 2003	3.35	3.39	3.25	3.31
1090	NYSE	GGB	Tue, Aug 26, 2003	3.19	3.38	3.19	3.33
1089	NYSE	GGB	Mon, Aug 25, 2003	3.11	3.21	3.11	3.17
1088	NYSE	GGB	Fri, Aug 22, 2003	3.04	3.12	3.01	3.09
1087	NYSE	GGB	Thu, Aug 21, 2003	2.95	3.07	2.94	3.00
1086	NYSE	GGB	Wed, Aug 20, 2003	2.91	2.97	2.87	2.94
1085	NYSE	GGB	Tue, Aug 19, 2003	2.90	2.96	2.87	2.93
1084	NYSE	GGB	Mon, Aug 18, 2003	2.89	2.91	2.87	2.90
1083	NYSE	GGB	Fri, Aug 15, 2003	2.82	2.88	2.80	2.84
1082	NYSE	GGB	Thu, Aug 14, 2003	2.80	2.82	2.73	2.81
1081	NYSE	GGB	Wed, Aug 13, 2003	2.61	2.77	2.61	2.76
1080	NYSE	GGB	Tue, Aug 12, 2003	2.54	2.60	2.53	2.59
1079	NYSE	GGB	Mon, Aug 11, 2003	2.57	2.57	2.54	2.54
1078	NYSE	GGB	Fri, Aug 8, 2003	2.59	2.59	2.54	2.57
1077	NYSE	GGB	Thu, Aug 7, 2003	2.44	2.60	2.44	2.57
1076	NYSE	GGB	Wed, Aug 6, 2003	2.50	2.51	2.41	2.43
1075	NYSE	GGB	Tue, Aug 5, 2003	2.45	2.52	2.44	2.50
1074	NYSE	GGB	Mon, Aug 4, 2003	2.43	2.45	2.36	2.42
1073	NYSE	GGB	Fri, Aug 1, 2003	2.54	2.54	2.46	2.46
1072	NYSE	GGB	Thu, Jul 31, 2003	2.54	2.58	2.50	2.56
1071	NYSE	GGB	Wed, Jul 30, 2003	2.63	2.63	2.52	2.53
1070	NYSE	GGB	Tue, Jul 29, 2003	2.70	2.71	2.60	2.60
1069	NYSE	GGB	Mon, Jul 28, 2003	2.65	2.68	2.60	2.68
1068	NYSE	GGB	Fri, Jul 25, 2003	2.67	2.67	2.61	2.64
1067	NYSE	GGB	Thu, Jul 24, 2003	2.62	2.65	2.58	2.62
1066	NYSE	GGB	Wed, Jul 23, 2003	2.61	2.66	2.61	2.62
1065	NYSE	GGB	Tue, Jul 22, 2003	2.61	2.62	2.58	2.61
1064	NYSE	GGB	Mon, Jul 21, 2003	2.62	2.64	2.57	2.59
1063	NYSE	GGB	Fri, Jul 18, 2003	2.63	2.63	2.59	2.60
1062	NYSE	GGB	Thu, Jul 17, 2003	2.61	2.64	2.56	2.58
1061	NYSE	GGB	Wed, Jul 16, 2003	2.60	2.61	2.56	2.60
1060	NYSE	GGB	Tue, Jul 15, 2003	2.69	2.71	2.61	2.64
1059	NYSE	GGB	Mon, Jul 14, 2003	2.67	2.70	2.64	2.68
1058	NYSE	GGB	Fri, Jul 11, 2003	2.66	2.67	2.61	2.64
1057	NYSE	GGB	Thu, Jul 10, 2003	2.61	2.68	2.58	2.66
1056	NYSE	GGB	Wed, Jul 9, 2003	2.62	2.67	2.62	2.64
1055	NYSE	GGB	Tue, Jul 8, 2003	2.60	2.64	2.58	2.62
1054	NYSE	GGB	Mon, Jul 7, 2003	2.56	2.64	2.56	2.64
1053	NYSE	GGB	Thu, Jul 3, 2003	2.51	2.53	2.48	2.53
1052	NYSE	GGB	Wed, Jul 2, 2003	2.57	2.62	2.53	2.53
1051	NYSE	GGB	Tue, Jul 1, 2003	2.59	2.59	2.53	2.57
1050	NYSE	GGB	Mon, Jun 30, 2003	2.56	2.61	2.54	2.61
1049	NYSE	GGB	Fri, Jun 27, 2003	2.54	2.58	2.52	2.56
1048	NYSE	GGB	Thu, Jun 26, 2003	2.51	2.57	2.51	2.54
1047	NYSE	GGB	Wed, Jun 25, 2003	2.49	2.54	2.48	2.51
1046	NYSE	GGB	Tue, Jun 24, 2003	2.37	2.59	2.37	2.45
1045	NYSE	GGB	Mon, Jun 23, 2003	2.37	2.39	2.32	2.34
1044	NYSE	GGB	Fri, Jun 20, 2003	2.43	2.43	2.33	2.37
1043	NYSE	GGB	Thu, Jun 19, 2003	2.43	2.48	2.43	2.45
1042	NYSE	GGB	Wed, Jun 18, 2003	2.51	2.54	2.43	2.46
1041	NYSE	GGB	Tue, Jun 17, 2003	2.58	2.60	2.53	2.56
1040	NYSE	GGB	Mon, Jun 16, 2003	2.60	2.66	2.51	2.56
1039	NYSE	GGB	Fri, Jun 13, 2003	2.64	2.65	2.61	2.62
1038	NYSE	GGB	Thu, Jun 12, 2003	2.48	2.56	2.48	2.54
1037	NYSE	GGB	Wed, Jun 11, 2003	2.42	2.50	2.41	2.47
1036	NYSE	GGB	Tue, Jun 10, 2003	2.49	2.51	2.39	2.44
1035	NYSE	GGB	Mon, Jun 9, 2003	2.43	2.47	2.43	2.45
1034	NYSE	GGB	Fri, Jun 6, 2003	2.41	2.43	2.40	2.41
1033	NYSE	GGB	Thu, Jun 5, 2003	2.28	2.38	2.28	2.38
1032	NYSE	GGB	Wed, Jun 4, 2003	2.22	2.31	2.22	2.28
1031	NYSE	GGB	Tue, Jun 3, 2003	2.20	2.22	2.18	2.22
1030	NYSE	GGB	Mon, Jun 2, 2003	2.23	2.24	2.18	2.19
1029	NYSE	GGB	Fri, May 30, 2003	2.30	2.30	2.23	2.26
1028	NYSE	GGB	Thu, May 29, 2003	2.22	2.32	2.22	2.31
1027	NYSE	GGB	Wed, May 28, 2003	2.21	2.22	2.20	2.22
1026	NYSE	GGB	Tue, May 27, 2003	2.16	2.22	2.12	2.19
1025	NYSE	GGB	Fri, May 23, 2003	2.21	2.23	2.21	2.22
1024	NYSE	GGB	Thu, May 22, 2003	2.22	2.22	2.19	2.21
1023	NYSE	GGB	Wed, May 21, 2003	2.22	2.23	2.22	2.22
1022	NYSE	GGB	Tue, May 20, 2003	2.26	2.26	2.19	2.22
1021	NYSE	GGB	Mon, May 19, 2003	2.36	2.36	2.28	2.30
1020	NYSE	GGB	Fri, May 16, 2003	2.28	2.37	2.23	2.37
1019	NYSE	GGB	Thu, May 15, 2003	2.39	2.40	2.30	2.30
1018	NYSE	GGB	Wed, May 14, 2003	2.40	2.42	2.36	2.42
1017	NYSE	GGB	Tue, May 13, 2003	2.42	2.47	2.38	2.44
1016	NYSE	GGB	Mon, May 12, 2003	2.37	2.38	2.35	2.37
1015	NYSE	GGB	Fri, May 9, 2003	2.26	2.35	2.26	2.35
1014	NYSE	GGB	Thu, May 8, 2003	2.19	2.26	2.19	2.24
1013	NYSE	GGB	Wed, May 7, 2003	2.10	2.17	2.10	2.16
1012	NYSE	GGB	Tue, May 6, 2003	2.13	2.13	2.09	2.10
1011	NYSE	GGB	Mon, May 5, 2003	2.24	2.25	2.15	2.15
1010	NYSE	GGB	Fri, May 2, 2003	2.09	2.26	2.08	2.22
1009	NYSE	GGB	Thu, May 1, 2003	2.09	2.10	2.09	2.09
1008	NYSE	GGB	Wed, Apr 30, 2003	2.09	2.15	2.08	2.08
1007	NYSE	GGB	Tue, Apr 29, 2003	1.95	2.08	1.94	2.06
1006	NYSE	GGB	Mon, Apr 28, 2003	1.87	1.91	1.87	1.89
1005	NYSE	GGB	Fri, Apr 25, 2003	1.86	1.95	1.86	1.87
1004	NYSE	GGB	Thu, Apr 24, 2003	1.90	1.92	1.87	1.89
1003	NYSE	GGB	Wed, Apr 23, 2003	1.90	1.91	1.85	1.89
1002	NYSE	GGB	Tue, Apr 22, 2003	1.85	1.89	1.84	1.88
1001	NYSE	GGB	Mon, Apr 21, 2003	1.89	1.91	1.89	1.91
1000	NYSE	GGB	Thu, Apr 17, 2003	1.88	1.92	1.88	1.88
999	NYSE	GGB	Wed, Apr 16, 2003	1.80	1.87	1.80	1.85
998	NYSE	GGB	Tue, Apr 15, 2003	1.73	1.80	1.73	1.79
997	NYSE	GGB	Mon, Apr 14, 2003	1.62	1.72	1.62	1.71
996	NYSE	GGB	Fri, Apr 11, 2003	1.63	1.65	1.62	1.62
995	NYSE	GGB	Thu, Apr 10, 2003	1.65	1.65	1.61	1.61
994	NYSE	GGB	Wed, Apr 9, 2003	1.70	1.71	1.67	1.67
993	NYSE	GGB	Tue, Apr 8, 2003	1.73	1.73	1.69	1.69
992	NYSE	GGB	Mon, Apr 7, 2003	1.71	1.75	1.71	1.73
991	NYSE	GGB	Fri, Apr 4, 2003	1.63	1.68	1.61	1.68
990	NYSE	GGB	Thu, Apr 3, 2003	1.54	1.60	1.54	1.60
989	NYSE	GGB	Wed, Apr 2, 2003	1.56	1.61	1.52	1.52
988	NYSE	GGB	Tue, Apr 1, 2003	1.56	1.56	1.53	1.54
987	NYSE	GGB	Mon, Mar 31, 2003	1.53	1.56	1.49	1.56
986	NYSE	GGB	Fri, Mar 28, 2003	1.54	1.57	1.54	1.55
985	NYSE	GGB	Thu, Mar 27, 2003	1.52	1.55	1.51	1.53
984	NYSE	GGB	Wed, Mar 26, 2003	1.55	1.56	1.53	1.54
983	NYSE	GGB	Tue, Mar 25, 2003	1.51	1.55	1.51	1.55
982	NYSE	GGB	Mon, Mar 24, 2003	1.51	1.51	1.49	1.51
981	NYSE	GGB	Fri, Mar 21, 2003	1.52	1.53	1.49	1.53
980	NYSE	GGB	Thu, Mar 20, 2003	1.50	1.51	1.49	1.51
979	NYSE	GGB	Wed, Mar 19, 2003	1.54	1.54	1.51	1.53
978	NYSE	GGB	Tue, Mar 18, 2003	1.57	1.58	1.54	1.54
977	NYSE	GGB	Mon, Mar 17, 2003	1.55	1.57	1.54	1.56
976	NYSE	GGB	Fri, Mar 14, 2003	1.60	1.62	1.55	1.55
975	NYSE	GGB	Thu, Mar 13, 2003	1.55	1.59	1.55	1.59
974	NYSE	GGB	Wed, Mar 12, 2003	1.53	1.53	1.49	1.53
973	NYSE	GGB	Tue, Mar 11, 2003	1.53	1.56	1.52	1.53
972	NYSE	GGB	Mon, Mar 10, 2003	1.61	1.61	1.53	1.53
971	NYSE	GGB	Fri, Mar 7, 2003	1.67	1.67	1.62	1.62
970	NYSE	GGB	Thu, Mar 6, 2003	1.63	1.66	1.62	1.65
969	NYSE	GGB	Wed, Mar 5, 2003	1.64	1.64	1.60	1.63
968	NYSE	GGB	Tue, Mar 4, 2003	1.59	1.63	1.59	1.63
967	NYSE	GGB	Mon, Mar 3, 2003	1.59	1.61	1.57	1.57
966	NYSE	GGB	Fri, Feb 28, 2003	1.57	1.59	1.57	1.58
965	NYSE	GGB	Thu, Feb 27, 2003	1.56	1.57	1.56	1.57
964	NYSE	GGB	Wed, Feb 26, 2003	1.55	1.56	1.55	1.56
963	NYSE	GGB	Tue, Feb 25, 2003	1.57	1.57	1.51	1.55
962	NYSE	GGB	Mon, Feb 24, 2003	1.55	1.59	1.55	1.59
961	NYSE	GGB	Fri, Feb 21, 2003	1.52	1.55	1.50	1.54
960	NYSE	GGB	Thu, Feb 20, 2003	1.50	1.50	1.47	1.50
959	NYSE	GGB	Wed, Feb 19, 2003	1.52	1.52	1.50	1.50
958	NYSE	GGB	Tue, Feb 18, 2003	1.52	1.56	1.50	1.50
957	NYSE	GGB	Fri, Feb 14, 2003	1.47	1.48	1.44	1.48
956	NYSE	GGB	Thu, Feb 13, 2003	1.52	1.52	1.46	1.46
955	NYSE	GGB	Wed, Feb 12, 2003	1.46	1.53	1.46	1.51
954	NYSE	GGB	Tue, Feb 11, 2003	1.44	1.45	1.44	1.44
953	NYSE	GGB	Mon, Feb 10, 2003	1.45	1.46	1.42	1.43
952	NYSE	GGB	Fri, Feb 7, 2003	1.49	1.51	1.45	1.46
951	NYSE	GGB	Thu, Feb 6, 2003	1.45	1.50	1.45	1.49
950	NYSE	GGB	Wed, Feb 5, 2003	1.49	1.50	1.49	1.50
949	NYSE	GGB	Tue, Feb 4, 2003	1.50	1.53	1.47	1.49
948	NYSE	GGB	Mon, Feb 3, 2003	1.57	1.57	1.53	1.56
947	NYSE	GGB	Fri, Jan 31, 2003	1.50	1.57	1.50	1.57
946	NYSE	GGB	Thu, Jan 30, 2003	1.44	1.52	1.44	1.48
945	NYSE	GGB	Wed, Jan 29, 2003	1.38	1.45	1.37	1.44
944	NYSE	GGB	Tue, Jan 28, 2003	1.44	1.44	1.38	1.38
943	NYSE	GGB	Mon, Jan 27, 2003	1.42	1.46	1.42	1.42
942	NYSE	GGB	Fri, Jan 24, 2003	1.52	1.52	1.42	1.49
941	NYSE	GGB	Thu, Jan 23, 2003	1.56	1.56	1.50	1.52
940	NYSE	GGB	Wed, Jan 22, 2003	1.56	1.58	1.54	1.54
939	NYSE	GGB	Tue, Jan 21, 2003	1.62	1.62	1.56	1.57
938	NYSE	GGB	Fri, Jan 17, 2003	1.66	1.68	1.64	1.67
937	NYSE	GGB	Thu, Jan 16, 2003	1.66	1.69	1.66	1.68
936	NYSE	GGB	Wed, Jan 15, 2003	1.69	1.69	1.64	1.64
935	NYSE	GGB	Tue, Jan 14, 2003	1.66	1.71	1.66	1.69
934	NYSE	GGB	Mon, Jan 13, 2003	1.67	1.68	1.64	1.65
933	NYSE	GGB	Fri, Jan 10, 2003	1.68	1.71	1.65	1.65
932	NYSE	GGB	Thu, Jan 9, 2003	1.68	1.69	1.64	1.66
931	NYSE	GGB	Wed, Jan 8, 2003	1.67	1.69	1.66	1.68
930	NYSE	GGB	Tue, Jan 7, 2003	1.68	1.71	1.66	1.68
929	NYSE	GGB	Mon, Jan 6, 2003	1.63	1.70	1.63	1.68
928	NYSE	GGB	Fri, Jan 3, 2003	1.61	1.61	1.60	1.61
927	NYSE	GGB	Thu, Jan 2, 2003	1.54	1.61	1.54	1.60
926	NYSE	GGB	Tue, Dec 31, 2002	1.51	1.52	1.51	1.52
925	NYSE	GGB	Mon, Dec 30, 2002	1.62	1.62	1.47	1.51
924	NYSE	GGB	Fri, Dec 27, 2002	1.59	1.59	1.54	1.55
923	NYSE	GGB	Thu, Dec 26, 2002	1.56	1.56	1.54	1.54
922	NYSE	GGB	Tue, Dec 24, 2002	1.60	1.60	1.57	1.58
921	NYSE	GGB	Mon, Dec 23, 2002	1.62	1.65	1.58	1.59
920	NYSE	GGB	Fri, Dec 20, 2002	1.67	1.70	1.62	1.63
919	NYSE	GGB	Thu, Dec 19, 2002	1.66	1.66	1.62	1.62
918	NYSE	GGB	Wed, Dec 18, 2002	1.63	1.66	1.61	1.65
917	NYSE	GGB	Tue, Dec 17, 2002	1.58	1.62	1.58	1.62
916	NYSE	GGB	Mon, Dec 16, 2002	1.53	1.59	1.52	1.55
915	NYSE	GGB	Fri, Dec 13, 2002	1.53	1.55	1.47	1.52
914	NYSE	GGB	Thu, Dec 12, 2002	1.47	1.52	1.46	1.52
913	NYSE	GGB	Wed, Dec 11, 2002	1.42	1.48	1.42	1.46
912	NYSE	GGB	Tue, Dec 10, 2002	1.43	1.44	1.42	1.43
911	NYSE	GGB	Mon, Dec 9, 2002	1.42	1.44	1.42	1.42
910	NYSE	GGB	Fri, Dec 6, 2002	1.45	1.47	1.44	1.44
909	NYSE	GGB	Thu, Dec 5, 2002	1.47	1.47	1.42	1.44
908	NYSE	GGB	Wed, Dec 4, 2002	1.51	1.51	1.45	1.48
907	NYSE	GGB	Tue, Dec 3, 2002	1.56	1.56	1.52	1.54
906	NYSE	GGB	Mon, Dec 2, 2002	1.52	1.58	1.52	1.57
905	NYSE	GGB	Fri, Nov 29, 2002	1.53	1.53	1.48	1.51
904	NYSE	GGB	Wed, Nov 27, 2002	1.50	1.51	1.50	1.51
903	NYSE	GGB	Tue, Nov 26, 2002	1.53	1.53	1.49	1.49
902	NYSE	GGB	Mon, Nov 25, 2002	1.55	1.55	1.55	1.55
901	NYSE	GGB	Fri, Nov 22, 2002	1.54	1.54	1.53	1.53
900	NYSE	GGB	Thu, Nov 21, 2002	1.56	1.62	1.55	1.59
899	NYSE	GGB	Wed, Nov 20, 2002	1.56	1.56	1.55	1.56
898	NYSE	GGB	Tue, Nov 19, 2002	1.54	1.59	1.52	1.56
897	NYSE	GGB	Mon, Nov 18, 2002	1.51	1.53	1.50	1.53
896	NYSE	GGB	Fri, Nov 15, 2002	1.48	1.50	1.48	1.49
895	NYSE	GGB	Thu, Nov 14, 2002	1.51	1.51	1.45	1.48
894	NYSE	GGB	Wed, Nov 13, 2002	1.50	1.53	1.49	1.51
893	NYSE	GGB	Tue, Nov 12, 2002	1.60	1.60	1.52	1.53
892	NYSE	GGB	Mon, Nov 11, 2002	1.60	1.62	1.60	1.60
891	NYSE	GGB	Fri, Nov 8, 2002	1.61	1.65	1.58	1.58
890	NYSE	GGB	Thu, Nov 7, 2002	1.59	1.60	1.56	1.60
889	NYSE	GGB	Wed, Nov 6, 2002	1.64	1.64	1.58	1.59
888	NYSE	GGB	Tue, Nov 5, 2002	1.68	1.72	1.68	1.70
887	NYSE	GGB	Mon, Nov 4, 2002	1.71	1.75	1.70	1.70
886	NYSE	GGB	Fri, Nov 1, 2002	1.57	1.65	1.57	1.63
885	NYSE	GGB	Thu, Oct 31, 2002	1.55	1.61	1.55	1.56
884	NYSE	GGB	Wed, Oct 30, 2002	1.44	1.55	1.44	1.53
883	NYSE	GGB	Tue, Oct 29, 2002	1.38	1.43	1.38	1.43
882	NYSE	GGB	Mon, Oct 28, 2002	1.45	1.45	1.40	1.41
881	NYSE	GGB	Fri, Oct 25, 2002	1.37	1.46	1.36	1.45
880	NYSE	GGB	Thu, Oct 24, 2002	1.36	1.39	1.32	1.37
879	NYSE	GGB	Wed, Oct 23, 2002	1.31	1.39	1.31	1.35
878	NYSE	GGB	Tue, Oct 22, 2002	1.22	1.30	1.22	1.29
877	NYSE	GGB	Mon, Oct 21, 2002	1.22	1.26	1.21	1.26
876	NYSE	GGB	Fri, Oct 18, 2002	1.25	1.25	1.22	1.22
875	NYSE	GGB	Thu, Oct 17, 2002	1.21	1.25	1.20	1.23
874	NYSE	GGB	Wed, Oct 16, 2002	1.22	1.23	1.19	1.19
873	NYSE	GGB	Tue, Oct 15, 2002	1.26	1.26	1.19	1.22
872	NYSE	GGB	Mon, Oct 14, 2002	1.28	1.28	1.23	1.24
871	NYSE	GGB	Fri, Oct 11, 2002	1.27	1.32	1.27	1.31
870	NYSE	GGB	Thu, Oct 10, 2002	1.27	1.27	1.26	1.27
869	NYSE	GGB	Wed, Oct 9, 2002	1.28	1.28	1.23	1.28
868	NYSE	GGB	Tue, Oct 8, 2002	1.28	1.31	1.28	1.29
867	NYSE	GGB	Mon, Oct 7, 2002	1.37	1.37	1.26	1.27
866	NYSE	GGB	Fri, Oct 4, 2002	1.37	1.41	1.37	1.41
865	NYSE	GGB	Thu, Oct 3, 2002	1.32	1.36	1.32	1.36
864	NYSE	GGB	Wed, Oct 2, 2002	1.35	1.37	1.30	1.30
863	NYSE	GGB	Tue, Oct 1, 2002	1.18	1.33	1.17	1.33
862	NYSE	GGB	Mon, Sep 30, 2002	1.18	1.18	1.14	1.18
861	NYSE	GGB	Fri, Sep 27, 2002	1.31	1.31	1.20	1.20
860	NYSE	GGB	Thu, Sep 26, 2002	1.32	1.34	1.31	1.33
859	NYSE	GGB	Wed, Sep 25, 2002	1.36	1.37	1.31	1.31
858	NYSE	GGB	Tue, Sep 24, 2002	1.43	1.43	1.36	1.36
857	NYSE	GGB	Mon, Sep 23, 2002	1.53	1.53	1.42	1.45
856	NYSE	GGB	Fri, Sep 20, 2002	1.54	1.56	1.52	1.55
855	NYSE	GGB	Thu, Sep 19, 2002	1.60	1.61	1.55	1.55
854	NYSE	GGB	Wed, Sep 18, 2002	1.70	1.70	1.59	1.62
853	NYSE	GGB	Tue, Sep 17, 2002	1.71	1.71	1.63	1.71
852	NYSE	GGB	Mon, Sep 16, 2002	1.72	1.72	1.68	1.68
851	NYSE	GGB	Fri, Sep 13, 2002	1.75	1.75	1.73	1.73
850	NYSE	GGB	Thu, Sep 12, 2002	1.79	1.79	1.73	1.76
849	NYSE	GGB	Wed, Sep 11, 2002	1.79	1.80	1.77	1.79
848	NYSE	GGB	Tue, Sep 10, 2002	1.79	1.79	1.74	1.74
847	NYSE	GGB	Mon, Sep 9, 2002	1.78	1.83	1.76	1.79
846	NYSE	GGB	Fri, Sep 6, 2002	1.79	1.79	1.73	1.78
845	NYSE	GGB	Thu, Sep 5, 2002	1.75	1.80	1.72	1.80
844	NYSE	GGB	Wed, Sep 4, 2002	1.77	1.77	1.74	1.75
843	NYSE	GGB	Tue, Sep 3, 2002	1.85	1.85	1.75	1.78
842	NYSE	GGB	Fri, Aug 30, 2002	1.87	1.87	1.84	1.85
841	NYSE	GGB	Thu, Aug 29, 2002	1.79	1.86	1.79	1.86
840	NYSE	GGB	Wed, Aug 28, 2002	1.78	1.80	1.76	1.80
839	NYSE	GGB	Tue, Aug 27, 2002	1.81	1.81	1.74	1.76
838	NYSE	GGB	Mon, Aug 26, 2002	1.80	1.81	1.77	1.79
837	NYSE	GGB	Fri, Aug 23, 2002	1.75	1.80	1.75	1.77
836	NYSE	GGB	Thu, Aug 22, 2002	1.79	1.79	1.75	1.75
835	NYSE	GGB	Wed, Aug 21, 2002	1.80	1.81	1.78	1.79
834	NYSE	GGB	Tue, Aug 20, 2002	1.77	1.77	1.75	1.77
833	NYSE	GGB	Mon, Aug 19, 2002	1.73	1.79	1.73	1.78
832	NYSE	GGB	Fri, Aug 16, 2002	1.67	1.74	1.67	1.74
831	NYSE	GGB	Thu, Aug 15, 2002	1.63	1.68	1.63	1.67
830	NYSE	GGB	Wed, Aug 14, 2002	1.66	1.66	1.62	1.65
829	NYSE	GGB	Tue, Aug 13, 2002	1.56	1.66	1.56	1.66
828	NYSE	GGB	Mon, Aug 12, 2002	1.67	1.67	1.58	1.59
827	NYSE	GGB	Fri, Aug 9, 2002	1.64	1.69	1.64	1.66
826	NYSE	GGB	Thu, Aug 8, 2002	1.79	1.79	1.72	1.72
825	NYSE	GGB	Wed, Aug 7, 2002	1.67	1.68	1.59	1.62
824	NYSE	GGB	Tue, Aug 6, 2002	1.61	1.67	1.58	1.65
823	NYSE	GGB	Mon, Aug 5, 2002	1.71	1.71	1.60	1.61
822	NYSE	GGB	Fri, Aug 2, 2002	1.54	1.69	1.54	1.69
821	NYSE	GGB	Thu, Aug 1, 2002	1.45	1.53	1.44	1.48
820	NYSE	GGB	Wed, Jul 31, 2002	1.44	1.46	1.43	1.45
819	NYSE	GGB	Tue, Jul 30, 2002	1.50	1.50	1.44	1.45
818	NYSE	GGB	Mon, Jul 29, 2002	1.50	1.51	1.47	1.49
817	NYSE	GGB	Fri, Jul 26, 2002	1.59	1.59	1.46	1.49
816	NYSE	GGB	Thu, Jul 25, 2002	1.62	1.66	1.60	1.60
815	NYSE	GGB	Wed, Jul 24, 2002	1.54	1.62	1.53	1.62
814	NYSE	GGB	Tue, Jul 23, 2002	1.64	1.65	1.60	1.60
813	NYSE	GGB	Mon, Jul 22, 2002	1.74	1.75	1.61	1.61
812	NYSE	GGB	Fri, Jul 19, 2002	1.81	1.83	1.76	1.76
811	NYSE	GGB	Thu, Jul 18, 2002	1.75	1.84	1.75	1.83
810	NYSE	GGB	Wed, Jul 17, 2002	1.73	1.76	1.71	1.71
809	NYSE	GGB	Tue, Jul 16, 2002	1.71	1.71	1.69	1.71
808	NYSE	GGB	Mon, Jul 15, 2002	1.76	1.76	1.69	1.70
807	NYSE	GGB	Fri, Jul 12, 2002	1.86	1.86	1.77	1.78
806	NYSE	GGB	Thu, Jul 11, 2002	1.84	1.86	1.78	1.86
805	NYSE	GGB	Wed, Jul 10, 2002	1.84	1.85	1.83	1.83
804	NYSE	GGB	Tue, Jul 9, 2002	1.85	1.85	1.80	1.81
803	NYSE	GGB	Mon, Jul 8, 2002	1.82	1.85	1.80	1.85
802	NYSE	GGB	Fri, Jul 5, 2002	1.82	1.87	1.82	1.86
801	NYSE	GGB	Wed, Jul 3, 2002	1.79	1.82	1.79	1.82
800	NYSE	GGB	Tue, Jul 2, 2002	1.73	1.79	1.71	1.79
799	NYSE	GGB	Mon, Jul 1, 2002	1.79	1.79	1.76	1.76
798	NYSE	GGB	Fri, Jun 28, 2002	1.73	1.79	1.72	1.79
797	NYSE	GGB	Thu, Jun 27, 2002	1.58	1.74	1.58	1.74
796	NYSE	GGB	Wed, Jun 26, 2002	1.66	1.66	1.58	1.58
795	NYSE	GGB	Tue, Jun 25, 2002	1.71	1.73	1.69	1.70
794	NYSE	GGB	Mon, Jun 24, 2002	1.67	1.74	1.62	1.71
793	NYSE	GGB	Fri, Jun 21, 2002	1.72	1.74	1.64	1.64
792	NYSE	GGB	Thu, Jun 20, 2002	1.89	1.89	1.74	1.74
791	NYSE	GGB	Wed, Jun 19, 2002	1.93	1.96	1.89	1.89
790	NYSE	GGB	Tue, Jun 18, 2002	1.96	1.99	1.93	1.94
789	NYSE	GGB	Mon, Jun 17, 2002	1.87	1.98	1.87	1.98
788	NYSE	GGB	Fri, Jun 14, 2002	1.88	1.90	1.88	1.88
787	NYSE	GGB	Thu, Jun 13, 2002	1.97	1.98	1.95	1.96
786	NYSE	GGB	Wed, Jun 12, 2002	1.99	2.00	1.91	1.92
785	NYSE	GGB	Tue, Jun 11, 2002	2.08	2.08	1.98	1.98
784	NYSE	GGB	Mon, Jun 10, 2002	2.05	2.08	2.01	2.06
783	NYSE	GGB	Fri, Jun 7, 2002	1.88	2.05	1.88	2.03
782	NYSE	GGB	Thu, Jun 6, 2002	1.99	1.99	1.88	1.90
781	NYSE	GGB	Wed, Jun 5, 2002	2.02	2.03	1.98	2.01
780	NYSE	GGB	Tue, Jun 4, 2002	2.01	2.05	1.97	2.04
779	NYSE	GGB	Mon, Jun 3, 2002	2.10	2.10	1.99	2.03
778	NYSE	GGB	Fri, May 31, 2002	2.19	2.19	2.12	2.12
777	NYSE	GGB	Thu, May 30, 2002	2.19	2.23	2.19	2.21
776	NYSE	GGB	Wed, May 29, 2002	2.15	2.19	2.15	2.19
775	NYSE	GGB	Tue, May 28, 2002	2.16	2.18	2.13	2.13
774	NYSE	GGB	Fri, May 24, 2002	2.13	2.17	2.12	2.16
773	NYSE	GGB	Thu, May 23, 2002	2.16	2.17	2.10	2.13
772	NYSE	GGB	Wed, May 22, 2002	2.18	2.19	2.17	2.17
771	NYSE	GGB	Tue, May 21, 2002	2.30	2.30	2.19	2.19
770	NYSE	GGB	Mon, May 20, 2002	2.30	2.34	2.26	2.28
769	NYSE	GGB	Fri, May 17, 2002	2.28	2.31	2.25	2.28
768	NYSE	GGB	Thu, May 16, 2002	2.19	2.28	2.19	2.26
767	NYSE	GGB	Wed, May 15, 2002	2.10	2.18	2.04	2.17
766	NYSE	GGB	Tue, May 14, 2002	2.04	2.13	2.03	2.11
765	NYSE	GGB	Mon, May 13, 2002	2.02	2.03	1.98	2.02
764	NYSE	GGB	Fri, May 10, 2002	1.92	2.06	1.91	2.03
763	NYSE	GGB	Thu, May 9, 2002	2.09	2.09	1.93	1.94
762	NYSE	GGB	Wed, May 8, 2002	2.03	2.09	1.99	2.09
761	NYSE	GGB	Tue, May 7, 2002	2.04	2.08	2.00	2.02
760	NYSE	GGB	Mon, May 6, 2002	2.06	2.06	1.97	2.02
759	NYSE	GGB	Fri, May 3, 2002	2.18	2.18	2.04	2.08
758	NYSE	GGB	Thu, May 2, 2002	2.27	2.27	2.18	2.18
757	NYSE	GGB	Wed, May 1, 2002	2.27	2.28	2.26	2.27
756	NYSE	GGB	Tue, Apr 30, 2002	2.34	2.34	2.27	2.27
755	NYSE	GGB	Mon, Apr 29, 2002	2.34	2.36	2.32	2.34
754	NYSE	GGB	Fri, Apr 26, 2002	2.29	2.36	2.29	2.36
753	NYSE	GGB	Thu, Apr 25, 2002	2.28	2.29	2.26	2.28
752	NYSE	GGB	Wed, Apr 24, 2002	2.24	2.29	2.24	2.29
751	NYSE	GGB	Tue, Apr 23, 2002	2.32	2.32	2.21	2.23
750	NYSE	GGB	Mon, Apr 22, 2002	2.36	2.37	2.31	2.31
749	NYSE	GGB	Fri, Apr 19, 2002	2.39	2.39	2.37	2.37
748	NYSE	GGB	Thu, Apr 18, 2002	2.38	2.39	2.35	2.38
747	NYSE	GGB	Wed, Apr 17, 2002	2.30	2.40	2.29	2.39
746	NYSE	GGB	Tue, Apr 16, 2002	2.25	2.28	2.24	2.28
745	NYSE	GGB	Mon, Apr 15, 2002	2.26	2.27	2.21	2.24
744	NYSE	GGB	Fri, Apr 12, 2002	2.20	2.27	2.20	2.27
743	NYSE	GGB	Thu, Apr 11, 2002	2.14	2.25	2.14	2.18
742	NYSE	GGB	Wed, Apr 10, 2002	2.09	2.14	2.09	2.13
741	NYSE	GGB	Tue, Apr 9, 2002	2.08	2.10	2.06	2.08
740	NYSE	GGB	Mon, Apr 8, 2002	2.07	2.07	2.05	2.07
739	NYSE	GGB	Fri, Apr 5, 2002	2.10	2.12	2.09	2.09
738	NYSE	GGB	Thu, Apr 4, 2002	2.01	2.09	2.01	2.09
737	NYSE	GGB	Wed, Apr 3, 2002	2.05	2.05	2.00	2.00
736	NYSE	GGB	Tue, Apr 2, 2002	2.13	2.13	2.05	2.05
735	NYSE	GGB	Mon, Apr 1, 2002	2.10	2.12	2.06	2.12
734	NYSE	GGB	Thu, Mar 28, 2002	2.09	2.12	2.06	2.12
733	NYSE	GGB	Wed, Mar 27, 2002	2.09	2.09	2.04	2.08
732	NYSE	GGB	Tue, Mar 26, 2002	2.05	2.09	2.05	2.07
731	NYSE	GGB	Mon, Mar 25, 2002	2.09	2.09	2.05	2.05
730	NYSE	GGB	Fri, Mar 22, 2002	2.14	2.14	2.00	2.09
729	NYSE	GGB	Thu, Mar 21, 2002	2.14	2.16	2.10	2.12
728	NYSE	GGB	Wed, Mar 20, 2002	2.13	2.13	2.11	2.12
727	NYSE	GGB	Tue, Mar 19, 2002	2.13	2.22	2.10	2.12
726	NYSE	GGB	Mon, Mar 18, 2002	2.06	2.11	2.05	2.11
725	NYSE	GGB	Fri, Mar 15, 2002	2.03	2.06	2.03	2.06
724	NYSE	GGB	Thu, Mar 14, 2002	2.05	2.07	2.01	2.03
723	NYSE	GGB	Wed, Mar 13, 2002	2.01	2.05	2.01	2.03
722	NYSE	GGB	Tue, Mar 12, 2002	1.96	2.02	1.93	2.02
721	NYSE	GGB	Mon, Mar 11, 2002	1.99	2.01	1.92	1.97
720	NYSE	GGB	Fri, Mar 8, 2002	1.95	2.02	1.95	1.98
719	NYSE	GGB	Thu, Mar 7, 2002	1.98	2.03	1.90	1.93
718	NYSE	GGB	Wed, Mar 6, 2002	1.88	1.98	1.88	1.98
717	NYSE	GGB	Tue, Mar 5, 2002	1.95	1.97	1.90	1.90
716	NYSE	GGB	Mon, Mar 4, 2002	1.96	1.96	1.93	1.94
715	NYSE	GGB	Fri, Mar 1, 2002	1.95	1.95	1.91	1.95
714	NYSE	GGB	Thu, Feb 28, 2002	2.00	2.00	1.92	1.95
713	NYSE	GGB	Wed, Feb 27, 2002	2.02	2.02	1.97	1.99
712	NYSE	GGB	Tue, Feb 26, 2002	2.02	2.02	1.96	2.00
711	NYSE	GGB	Mon, Feb 25, 2002	1.91	2.03	1.91	2.03
710	NYSE	GGB	Fri, Feb 22, 2002	1.88	1.92	1.87	1.91
709	NYSE	GGB	Thu, Feb 21, 2002	1.88	1.90	1.85	1.86
708	NYSE	GGB	Wed, Feb 20, 2002	1.85	1.88	1.81	1.86
707	NYSE	GGB	Tue, Feb 19, 2002	1.84	1.88	1.82	1.87
706	NYSE	GGB	Fri, Feb 15, 2002	1.78	1.82	1.78	1.82
705	NYSE	GGB	Thu, Feb 14, 2002	1.75	1.79	1.71	1.79
704	NYSE	GGB	Wed, Feb 13, 2002	1.74	1.74	1.71	1.74
703	NYSE	GGB	Tue, Feb 12, 2002	1.73	1.73	1.73	1.73
702	NYSE	GGB	Mon, Feb 11, 2002	1.71	1.72	1.70	1.72
701	NYSE	GGB	Fri, Feb 8, 2002	1.70	1.74	1.70	1.71
700	NYSE	GGB	Thu, Feb 7, 2002	1.71	1.76	1.69	1.70
699	NYSE	GGB	Wed, Feb 6, 2002	1.68	1.70	1.68	1.69
698	NYSE	GGB	Tue, Feb 5, 2002	1.64	1.67	1.64	1.66
697	NYSE	GGB	Mon, Feb 4, 2002	1.68	1.68	1.63	1.63
696	NYSE	GGB	Fri, Feb 1, 2002	1.65	1.69	1.63	1.67
695	NYSE	GGB	Thu, Jan 31, 2002	1.70	1.70	1.64	1.64
694	NYSE	GGB	Wed, Jan 30, 2002	1.71	1.71	1.62	1.66
693	NYSE	GGB	Tue, Jan 29, 2002	1.80	1.80	1.69	1.69
692	NYSE	GGB	Mon, Jan 28, 2002	1.76	1.77	1.71	1.76
691	NYSE	GGB	Fri, Jan 25, 2002	1.73	1.79	1.73	1.78
690	NYSE	GGB	Thu, Jan 24, 2002	1.78	1.78	1.69	1.73
689	NYSE	GGB	Wed, Jan 23, 2002	1.78	1.79	1.71	1.79
688	NYSE	GGB	Tue, Jan 22, 2002	1.78	1.79	1.76	1.78
687	NYSE	GGB	Fri, Jan 18, 2002	1.81	1.81	1.76	1.79
686	NYSE	GGB	Thu, Jan 17, 2002	1.78	1.81	1.78	1.79
685	NYSE	GGB	Wed, Jan 16, 2002	1.81	1.81	1.75	1.77
684	NYSE	GGB	Tue, Jan 15, 2002	1.88	1.88	1.79	1.83
683	NYSE	GGB	Mon, Jan 14, 2002	1.91	1.94	1.88	1.89
682	NYSE	GGB	Fri, Jan 11, 2002	1.88	1.90	1.85	1.90
681	NYSE	GGB	Thu, Jan 10, 2002	1.90	1.90	1.82	1.88
680	NYSE	GGB	Wed, Jan 9, 2002	1.81	1.90	1.76	1.89
679	NYSE	GGB	Tue, Jan 8, 2002	1.76	1.82	1.75	1.81
678	NYSE	GGB	Mon, Jan 7, 2002	1.74	1.78	1.73	1.76
677	NYSE	GGB	Fri, Jan 4, 2002	1.76	1.79	1.74	1.74
676	NYSE	GGB	Thu, Jan 3, 2002	1.68	1.76	1.68	1.74
675	NYSE	GGB	Wed, Jan 2, 2002	1.64	1.66	1.64	1.64
674	NYSE	GGB	Mon, Dec 31, 2001	1.62	1.66	1.62	1.66
673	NYSE	GGB	Fri, Dec 28, 2001	1.64	1.65	1.62	1.62
672	NYSE	GGB	Thu, Dec 27, 2001	1.55	1.64	1.55	1.64
671	NYSE	GGB	Wed, Dec 26, 2001	1.59	1.62	1.59	1.61
670	NYSE	GGB	Mon, Dec 24, 2001	1.61	1.61	1.61	1.61
669	NYSE	GGB	Fri, Dec 21, 2001	1.58	1.65	1.58	1.62
668	NYSE	GGB	Thu, Dec 20, 2001	1.67	1.67	1.52	1.57
667	NYSE	GGB	Wed, Dec 19, 2001	1.66	1.71	1.66	1.68
666	NYSE	GGB	Tue, Dec 18, 2001	1.60	1.69	1.60	1.66
665	NYSE	GGB	Mon, Dec 17, 2001	1.58	1.62	1.57	1.59
664	NYSE	GGB	Fri, Dec 14, 2001	1.62	1.62	1.56	1.57
663	NYSE	GGB	Thu, Dec 13, 2001	1.67	1.67	1.63	1.63
662	NYSE	GGB	Wed, Dec 12, 2001	1.61	1.66	1.61	1.66
661	NYSE	GGB	Tue, Dec 11, 2001	1.61	1.66	1.59	1.59
660	NYSE	GGB	Mon, Dec 10, 2001	1.61	1.63	1.61	1.63
659	NYSE	GGB	Fri, Dec 7, 2001	1.59	1.59	1.57	1.59
658	NYSE	GGB	Thu, Dec 6, 2001	1.60	1.60	1.57	1.59
657	NYSE	GGB	Wed, Dec 5, 2001	1.52	1.60	1.52	1.59
656	NYSE	GGB	Tue, Dec 4, 2001	1.59	1.62	1.54	1.54
655	NYSE	GGB	Mon, Dec 3, 2001	1.50	1.59	1.50	1.58
654	NYSE	GGB	Fri, Nov 30, 2001	1.50	1.50	1.48	1.49
653	NYSE	GGB	Thu, Nov 29, 2001	1.54	1.54	1.44	1.50
652	NYSE	GGB	Wed, Nov 28, 2001	1.54	1.54	1.52	1.54
651	NYSE	GGB	Tue, Nov 27, 2001	1.65	1.65	1.54	1.55
650	NYSE	GGB	Mon, Nov 26, 2001	1.60	1.67	1.60	1.67
649	NYSE	GGB	Fri, Nov 23, 2001	1.49	1.61	1.49	1.60
648	NYSE	GGB	Wed, Nov 21, 2001	1.51	1.51	1.47	1.50
647	NYSE	GGB	Tue, Nov 20, 2001	1.56	1.56	1.50	1.50
646	NYSE	GGB	Mon, Nov 19, 2001	1.49	1.55	1.49	1.55
645	NYSE	GGB	Fri, Nov 16, 2001	1.44	1.49	1.43	1.49
644	NYSE	GGB	Thu, Nov 15, 2001	1.40	1.44	1.40	1.44
643	NYSE	GGB	Wed, Nov 14, 2001	1.41	1.44	1.37	1.38
642	NYSE	GGB	Tue, Nov 13, 2001	1.31	1.44	1.31	1.40
641	NYSE	GGB	Mon, Nov 12, 2001	1.32	1.32	1.28	1.28
640	NYSE	GGB	Fri, Nov 9, 2001	1.32	1.33	1.31	1.32
639	NYSE	GGB	Thu, Nov 8, 2001	1.32	1.33	1.30	1.33
638	NYSE	GGB	Wed, Nov 7, 2001	1.23	1.34	1.23	1.31
637	NYSE	GGB	Tue, Nov 6, 2001	1.24	1.26	1.24	1.26
636	NYSE	GGB	Mon, Nov 5, 2001	1.16	1.26	1.16	1.24
635	NYSE	GGB	Fri, Nov 2, 2001	1.13	1.16	1.13	1.15
634	NYSE	GGB	Thu, Nov 1, 2001	1.16	1.16	1.14	1.15
633	NYSE	GGB	Wed, Oct 31, 2001	1.11	1.17	1.11	1.16
632	NYSE	GGB	Tue, Oct 30, 2001	1.16	1.16	1.08	1.11
631	NYSE	GGB	Mon, Oct 29, 2001	1.20	1.20	1.16	1.16
630	NYSE	GGB	Fri, Oct 26, 2001	1.15	1.21	1.15	1.19
629	NYSE	GGB	Thu, Oct 25, 2001	1.10	1.15	1.10	1.14
628	NYSE	GGB	Wed, Oct 24, 2001	1.19	1.19	1.09	1.10
627	NYSE	GGB	Tue, Oct 23, 2001	1.14	1.20	1.14	1.18
626	NYSE	GGB	Mon, Oct 22, 2001	1.09	1.14	1.09	1.14
625	NYSE	GGB	Fri, Oct 19, 2001	1.04	1.09	1.02	1.09
624	NYSE	GGB	Thu, Oct 18, 2001	1.03	1.04	1.03	1.04
623	NYSE	GGB	Wed, Oct 17, 2001	1.05	1.07	1.03	1.03
622	NYSE	GGB	Tue, Oct 16, 2001	0.95	1.05	0.95	1.05
621	NYSE	GGB	Mon, Oct 15, 2001	0.96	0.96	0.94	0.96
620	NYSE	GGB	Fri, Oct 12, 2001	0.93	0.98	0.93	0.97
619	NYSE	GGB	Thu, Oct 11, 2001	0.91	0.97	0.90	0.92
618	NYSE	GGB	Wed, Oct 10, 2001	0.85	0.90	0.85	0.90
617	NYSE	GGB	Tue, Oct 9, 2001	0.87	0.87	0.85	0.85
616	NYSE	GGB	Mon, Oct 8, 2001	0.87	0.87	0.84	0.86
615	NYSE	GGB	Fri, Oct 5, 2001	0.87	0.89	0.86	0.89
614	NYSE	GGB	Thu, Oct 4, 2001	0.88	0.89	0.86	0.86
613	NYSE	GGB	Wed, Oct 3, 2001	0.84	0.86	0.80	0.86
612	NYSE	GGB	Tue, Oct 2, 2001	0.86	0.86	0.85	0.85
611	NYSE	GGB	Mon, Oct 1, 2001	0.85	0.87	0.85	0.86
610	NYSE	GGB	Fri, Sep 28, 2001	0.85	0.88	0.85	0.85
609	NYSE	GGB	Thu, Sep 27, 2001	0.81	0.85	0.80	0.85
608	NYSE	GGB	Wed, Sep 26, 2001	0.84	0.85	0.81	0.81
607	NYSE	GGB	Tue, Sep 25, 2001	0.86	0.86	0.82	0.85
606	NYSE	GGB	Mon, Sep 24, 2001	0.84	0.88	0.81	0.85
605	NYSE	GGB	Fri, Sep 21, 2001	0.87	0.88	0.80	0.80
604	NYSE	GGB	Thu, Sep 20, 2001	0.90	0.90	0.87	0.88
603	NYSE	GGB	Wed, Sep 19, 2001	0.87	0.92	0.87	0.90
602	NYSE	GGB	Tue, Sep 18, 2001	0.92	0.92	0.85	0.89
601	NYSE	GGB	Mon, Sep 17, 2001	1.03	1.03	0.89	0.92
600	NYSE	GGB	Mon, Sep 10, 2001	1.03	1.04	1.03	1.03
599	NYSE	GGB	Fri, Sep 7, 2001	1.06	1.06	1.04	1.04
598	NYSE	GGB	Thu, Sep 6, 2001	1.09	1.09	1.06	1.06
597	NYSE	GGB	Wed, Sep 5, 2001	1.11	1.11	1.09	1.09
596	NYSE	GGB	Tue, Sep 4, 2001	1.11	1.13	1.09	1.11
595	NYSE	GGB	Fri, Aug 31, 2001	1.12	1.13	1.11	1.12
594	NYSE	GGB	Thu, Aug 30, 2001	1.11	1.13	1.10	1.11
593	NYSE	GGB	Wed, Aug 29, 2001	1.08	1.11	1.08	1.11
592	NYSE	GGB	Tue, Aug 28, 2001	1.09	1.11	1.07	1.07
591	NYSE	GGB	Mon, Aug 27, 2001	1.12	1.12	1.08	1.08
590	NYSE	GGB	Fri, Aug 24, 2001	1.11	1.13	1.11	1.13
589	NYSE	GGB	Thu, Aug 23, 2001	1.10	1.10	1.10	1.10
588	NYSE	GGB	Wed, Aug 22, 2001	1.13	1.13	1.09	1.09
587	NYSE	GGB	Tue, Aug 21, 2001	1.15	1.15	1.13	1.13
586	NYSE	GGB	Mon, Aug 20, 2001	1.15	1.15	1.15	1.15
585	NYSE	GGB	Fri, Aug 17, 2001	1.17	1.20	1.15	1.15
584	NYSE	GGB	Thu, Aug 16, 2001	1.15	1.16	1.14	1.16
583	NYSE	GGB	Wed, Aug 15, 2001	1.17	1.17	1.17	1.17
582	NYSE	GGB	Tue, Aug 14, 2001	1.15	1.16	1.14	1.16
581	NYSE	GGB	Mon, Aug 13, 2001	1.19	1.19	1.14	1.14
580	NYSE	GGB	Fri, Aug 10, 2001	1.19	1.19	1.18	1.19
579	NYSE	GGB	Thu, Aug 9, 2001	1.19	1.19	1.19	1.19
578	NYSE	GGB	Wed, Aug 8, 2001	1.18	1.18	1.18	1.18
577	NYSE	GGB	Tue, Aug 7, 2001	1.21	1.21	1.18	1.18
576	NYSE	GGB	Mon, Aug 6, 2001	1.18	1.23	1.18	1.23
575	NYSE	GGB	Fri, Aug 3, 2001	1.18	1.19	1.16	1.16
574	NYSE	GGB	Thu, Aug 2, 2001	1.19	1.20	1.18	1.20
573	NYSE	GGB	Wed, Aug 1, 2001	1.17	1.19	1.17	1.18
572	NYSE	GGB	Tue, Jul 31, 2001	1.15	1.18	1.15	1.17
571	NYSE	GGB	Mon, Jul 30, 2001	1.16	1.17	1.15	1.15
570	NYSE	GGB	Fri, Jul 27, 2001	1.20	1.20	1.16	1.17
569	NYSE	GGB	Thu, Jul 26, 2001	1.21	1.25	1.19	1.21
568	NYSE	GGB	Wed, Jul 25, 2001	1.16	1.20	1.15	1.20
567	NYSE	GGB	Tue, Jul 24, 2001	1.26	1.26	1.18	1.18
566	NYSE	GGB	Mon, Jul 23, 2001	1.18	1.28	1.18	1.24
565	NYSE	GGB	Fri, Jul 20, 2001	1.09	1.18	1.09	1.17
564	NYSE	GGB	Thu, Jul 19, 2001	1.07	1.10	1.06	1.07
563	NYSE	GGB	Wed, Jul 18, 2001	1.15	1.17	1.09	1.12
562	NYSE	GGB	Tue, Jul 17, 2001	1.09	1.15	1.09	1.14
561	NYSE	GGB	Mon, Jul 16, 2001	1.11	1.11	1.09	1.09
560	NYSE	GGB	Fri, Jul 13, 2001	1.15	1.15	1.08	1.11
559	NYSE	GGB	Thu, Jul 12, 2001	1.09	1.15	1.07	1.15
558	NYSE	GGB	Wed, Jul 11, 2001	1.00	1.08	0.99	1.08
557	NYSE	GGB	Tue, Jul 10, 2001	1.11	1.11	1.01	1.01
556	NYSE	GGB	Mon, Jul 9, 2001	1.11	1.11	1.09	1.11
555	NYSE	GGB	Fri, Jul 6, 2001	1.11	1.11	1.07	1.10
554	NYSE	GGB	Thu, Jul 5, 2001	1.26	1.26	1.11	1.11
553	NYSE	GGB	Tue, Jul 3, 2001	1.26	1.27	1.26	1.27
552	NYSE	GGB	Mon, Jul 2, 2001	1.30	1.30	1.26	1.27
551	NYSE	GGB	Fri, Jun 29, 2001	1.30	1.31	1.27	1.29
550	NYSE	GGB	Thu, Jun 28, 2001	1.25	1.28	1.25	1.28
549	NYSE	GGB	Wed, Jun 27, 2001	1.26	1.27	1.23	1.23
548	NYSE	GGB	Tue, Jun 26, 2001	1.27	1.27	1.25	1.26
547	NYSE	GGB	Mon, Jun 25, 2001	1.37	1.37	1.28	1.28
546	NYSE	GGB	Fri, Jun 22, 2001	1.31	1.36	1.31	1.36
545	NYSE	GGB	Thu, Jun 21, 2001	1.22	1.29	1.22	1.29
544	NYSE	GGB	Wed, Jun 20, 2001	1.18	1.20	1.18	1.20
543	NYSE	GGB	Tue, Jun 19, 2001	1.19	1.20	1.16	1.20
542	NYSE	GGB	Mon, Jun 18, 2001	1.25	1.25	1.18	1.20
541	NYSE	GGB	Fri, Jun 15, 2001	1.25	1.25	1.25	1.25
540	NYSE	GGB	Thu, Jun 14, 2001	1.26	1.26	1.24	1.25
539	NYSE	GGB	Wed, Jun 13, 2001	1.24	1.26	1.23	1.26
538	NYSE	GGB	Tue, Jun 12, 2001	1.26	1.26	1.22	1.22
537	NYSE	GGB	Mon, Jun 11, 2001	1.31	1.31	1.25	1.26
536	NYSE	GGB	Fri, Jun 8, 2001	1.29	1.32	1.27	1.32
535	NYSE	GGB	Thu, Jun 7, 2001	1.24	1.27	1.24	1.27
534	NYSE	GGB	Wed, Jun 6, 2001	1.23	1.26	1.21	1.22
533	NYSE	GGB	Tue, Jun 5, 2001	1.19	1.24	1.19	1.21
532	NYSE	GGB	Mon, Jun 4, 2001	1.15	1.22	1.15	1.21
531	NYSE	GGB	Fri, Jun 1, 2001	1.17	1.18	1.12	1.16
530	NYSE	GGB	Thu, May 31, 2001	1.16	1.20	1.15	1.15
529	NYSE	GGB	Wed, May 30, 2001	1.17	1.17	1.14	1.16
528	NYSE	GGB	Tue, May 29, 2001	1.15	1.17	1.14	1.16
527	NYSE	GGB	Fri, May 25, 2001	1.19	1.19	1.11	1.13
526	NYSE	GGB	Thu, May 24, 2001	1.17	1.19	1.13	1.19
525	NYSE	GGB	Wed, May 23, 2001	1.21	1.21	1.15	1.16
524	NYSE	GGB	Tue, May 22, 2001	1.21	1.23	1.19	1.20
523	NYSE	GGB	Mon, May 21, 2001	1.27	1.28	1.20	1.20
522	NYSE	GGB	Fri, May 18, 2001	1.28	1.30	1.24	1.25
521	NYSE	GGB	Thu, May 17, 2001	1.28	1.30	1.27	1.27
520	NYSE	GGB	Wed, May 16, 2001	1.17	1.26	1.17	1.26
519	NYSE	GGB	Tue, May 15, 2001	1.16	1.23	1.16	1.16
518	NYSE	GGB	Mon, May 14, 2001	1.36	1.36	1.15	1.16
517	NYSE	GGB	Fri, May 11, 2001	1.43	1.44	1.31	1.34
516	NYSE	GGB	Thu, May 10, 2001	1.50	1.50	1.44	1.44
515	NYSE	GGB	Wed, May 9, 2001	1.50	1.50	1.48	1.49
514	NYSE	GGB	Tue, May 8, 2001	1.55	1.55	1.50	1.51
513	NYSE	GGB	Mon, May 7, 2001	1.56	1.56	1.55	1.55
512	NYSE	GGB	Fri, May 4, 2001	1.54	1.55	1.54	1.54
511	NYSE	GGB	Thu, May 3, 2001	1.50	1.52	1.50	1.52
510	NYSE	GGB	Wed, May 2, 2001	1.56	1.56	1.52	1.52
509	NYSE	GGB	Tue, May 1, 2001	1.57	1.57	1.56	1.56
508	NYSE	GGB	Mon, Apr 30, 2001	1.52	1.59	1.52	1.58
507	NYSE	GGB	Fri, Apr 27, 2001	1.49	1.54	1.49	1.54
506	NYSE	GGB	Thu, Apr 26, 2001	1.40	1.47	1.40	1.47
505	NYSE	GGB	Wed, Apr 25, 2001	1.41	1.42	1.38	1.38
504	NYSE	GGB	Tue, Apr 24, 2001	1.38	1.42	1.38	1.39
503	NYSE	GGB	Mon, Apr 23, 2001	1.40	1.40	1.33	1.37
502	NYSE	GGB	Fri, Apr 20, 2001	1.47	1.47	1.41	1.42
501	NYSE	GGB	Thu, Apr 19, 2001	1.56	1.56	1.47	1.47
500	NYSE	GGB	Wed, Apr 18, 2001	1.45	1.55	1.45	1.54
499	NYSE	GGB	Tue, Apr 17, 2001	1.43	1.43	1.43	1.43
498	NYSE	GGB	Mon, Apr 16, 2001	1.49	1.49	1.44	1.44
497	NYSE	GGB	Thu, Apr 12, 2001	1.53	1.53	1.45	1.49
496	NYSE	GGB	Wed, Apr 11, 2001	1.58	1.58	1.53	1.55
495	NYSE	GGB	Tue, Apr 10, 2001	1.54	1.56	1.54	1.56
494	NYSE	GGB	Mon, Apr 9, 2001	1.50	1.52	1.50	1.52
493	NYSE	GGB	Fri, Apr 6, 2001	1.49	1.54	1.49	1.52
492	NYSE	GGB	Thu, Apr 5, 2001	1.38	1.49	1.38	1.49
491	NYSE	GGB	Wed, Apr 4, 2001	1.42	1.44	1.37	1.39
490	NYSE	GGB	Tue, Apr 3, 2001	1.47	1.47	1.42	1.42
489	NYSE	GGB	Mon, Apr 2, 2001	1.50	1.52	1.49	1.49
488	NYSE	GGB	Fri, Mar 30, 2001	1.54	1.56	1.49	1.52
487	NYSE	GGB	Thu, Mar 29, 2001	1.60	1.60	1.52	1.55
486	NYSE	GGB	Wed, Mar 28, 2001	1.62	1.62	1.61	1.61
485	NYSE	GGB	Tue, Mar 27, 2001	1.56	1.64	1.56	1.64
484	NYSE	GGB	Mon, Mar 26, 2001	1.49	1.61	1.49	1.55
483	NYSE	GGB	Fri, Mar 23, 2001	1.41	1.47	1.41	1.47
482	NYSE	GGB	Thu, Mar 22, 2001	1.50	1.50	1.38	1.38
481	NYSE	GGB	Wed, Mar 21, 2001	1.64	1.64	1.52	1.52
480	NYSE	GGB	Tue, Mar 20, 2001	1.49	1.58	1.49	1.58
479	NYSE	GGB	Mon, Mar 19, 2001	1.50	1.50	1.47	1.47
478	NYSE	GGB	Fri, Mar 16, 2001	1.50	1.51	1.50	1.51
477	NYSE	GGB	Thu, Mar 15, 2001	1.54	1.54	1.51	1.52
476	NYSE	GGB	Wed, Mar 14, 2001	1.61	1.61	1.54	1.54
475	NYSE	GGB	Tue, Mar 13, 2001	1.61	1.61	1.59	1.59
474	NYSE	GGB	Mon, Mar 12, 2001	1.61	1.62	1.59	1.62
473	NYSE	GGB	Fri, Mar 9, 2001	1.65	1.65	1.62	1.62
472	NYSE	GGB	Thu, Mar 8, 2001	1.67	1.68	1.64	1.64
471	NYSE	GGB	Wed, Mar 7, 2001	1.66	1.68	1.63	1.68
470	NYSE	GGB	Tue, Mar 6, 2001	1.64	1.64	1.64	1.64
469	NYSE	GGB	Mon, Mar 5, 2001	1.62	1.62	1.59	1.61
468	NYSE	GGB	Fri, Mar 2, 2001	1.61	1.62	1.61	1.62
467	NYSE	GGB	Thu, Mar 1, 2001	1.61	1.61	1.58	1.61
466	NYSE	GGB	Wed, Feb 28, 2001	1.66	1.66	1.61	1.61
465	NYSE	GGB	Tue, Feb 27, 2001	1.67	1.72	1.67	1.68
464	NYSE	GGB	Mon, Feb 26, 2001	1.64	1.65	1.63	1.65
463	NYSE	GGB	Fri, Feb 23, 2001	1.56	1.66	1.56	1.66
462	NYSE	GGB	Thu, Feb 22, 2001	1.54	1.56	1.49	1.56
461	NYSE	GGB	Wed, Feb 21, 2001	1.54	1.54	1.49	1.52
460	NYSE	GGB	Tue, Feb 20, 2001	1.69	1.69	1.54	1.56
459	NYSE	GGB	Fri, Feb 16, 2001	1.83	1.83	1.69	1.71
458	NYSE	GGB	Thu, Feb 15, 2001	1.79	1.86	1.77	1.81
457	NYSE	GGB	Wed, Feb 14, 2001	1.73	1.76	1.71	1.76
456	NYSE	GGB	Tue, Feb 13, 2001	1.73	1.74	1.71	1.74
455	NYSE	GGB	Mon, Feb 12, 2001	1.75	1.76	1.71	1.73
454	NYSE	GGB	Fri, Feb 9, 2001	1.73	1.78	1.73	1.78
453	NYSE	GGB	Thu, Feb 8, 2001	1.71	1.76	1.71	1.72
452	NYSE	GGB	Wed, Feb 7, 2001	1.71	1.71	1.68	1.69
451	NYSE	GGB	Tue, Feb 6, 2001	1.64	1.73	1.64	1.71
450	NYSE	GGB	Mon, Feb 5, 2001	1.71	1.71	1.62	1.64
449	NYSE	GGB	Fri, Feb 2, 2001	1.75	1.76	1.69	1.73
448	NYSE	GGB	Thu, Feb 1, 2001	1.85	1.85	1.73	1.73
447	NYSE	GGB	Wed, Jan 31, 2001	1.91	1.91	1.79	1.86
446	NYSE	GGB	Tue, Jan 30, 2001	1.98	1.98	1.91	1.91
445	NYSE	GGB	Mon, Jan 29, 2001	2.00	2.00	1.98	1.98
444	NYSE	GGB	Fri, Jan 26, 2001	1.94	2.00	1.94	2.00
443	NYSE	GGB	Thu, Jan 25, 2001	2.01	2.01	1.92	1.92
442	NYSE	GGB	Wed, Jan 24, 2001	1.92	1.99	1.91	1.99
441	NYSE	GGB	Tue, Jan 23, 2001	1.86	1.88	1.86	1.88
440	NYSE	GGB	Mon, Jan 22, 2001	1.86	1.86	1.85	1.85
439	NYSE	GGB	Fri, Jan 19, 2001	1.77	1.84	1.77	1.84
438	NYSE	GGB	Thu, Jan 18, 2001	1.68	1.74	1.68	1.74
437	NYSE	GGB	Wed, Jan 17, 2001	1.72	1.72	1.66	1.69
436	NYSE	GGB	Tue, Jan 16, 2001	1.73	1.73	1.67	1.70
435	NYSE	GGB	Fri, Jan 12, 2001	1.67	1.73	1.67	1.71
434	NYSE	GGB	Thu, Jan 11, 2001	1.74	1.74	1.65	1.65
433	NYSE	GGB	Wed, Jan 10, 2001	1.77	1.77	1.74	1.74
432	NYSE	GGB	Tue, Jan 9, 2001	1.69	1.79	1.69	1.79
431	NYSE	GGB	Mon, Jan 8, 2001	1.65	1.69	1.65	1.67
430	NYSE	GGB	Fri, Jan 5, 2001	1.66	1.68	1.66	1.67
429	NYSE	GGB	Thu, Jan 4, 2001	1.60	1.73	1.60	1.66
428	NYSE	GGB	Wed, Jan 3, 2001	1.45	1.58	1.45	1.58
427	NYSE	GGB	Fri, Dec 29, 2000	1.48	1.52	1.45	1.45
426	NYSE	GGB	Thu, Dec 28, 2000	1.50	1.51	1.47	1.51
425	NYSE	GGB	Wed, Dec 27, 2000	1.48	1.52	1.48	1.52
424	NYSE	GGB	Tue, Dec 26, 2000	1.47	1.47	1.47	1.47
423	NYSE	GGB	Fri, Dec 22, 2000	1.52	1.52	1.52	1.52
422	NYSE	GGB	Thu, Dec 21, 2000	1.54	1.54	1.51	1.51
421	NYSE	GGB	Wed, Dec 20, 2000	1.56	1.56	1.52	1.52
420	NYSE	GGB	Tue, Dec 19, 2000	1.54	1.59	1.54	1.58
419	NYSE	GGB	Mon, Dec 18, 2000	1.50	1.53	1.50	1.53
418	NYSE	GGB	Fri, Dec 15, 2000	1.50	1.50	1.47	1.47
417	NYSE	GGB	Thu, Dec 14, 2000	1.51	1.51	1.44	1.47
416	NYSE	GGB	Wed, Dec 13, 2000	1.50	1.50	1.48	1.48
415	NYSE	GGB	Tue, Dec 12, 2000	1.55	1.60	1.51	1.51
414	NYSE	GGB	Mon, Dec 11, 2000	1.65	1.65	1.58	1.58
413	NYSE	GGB	Fri, Dec 8, 2000	1.61	1.68	1.61	1.67
412	NYSE	GGB	Thu, Dec 7, 2000	1.54	1.59	1.54	1.59
411	NYSE	GGB	Wed, Dec 6, 2000	1.48	1.58	1.48	1.56
410	NYSE	GGB	Tue, Dec 5, 2000	1.39	1.47	1.39	1.46
409	NYSE	GGB	Mon, Dec 4, 2000	1.38	1.39	1.37	1.38
408	NYSE	GGB	Fri, Dec 1, 2000	1.32	1.36	1.29	1.36
407	NYSE	GGB	Thu, Nov 30, 2000	1.39	1.39	1.35	1.35
406	NYSE	GGB	Wed, Nov 29, 2000	1.43	1.43	1.39	1.39
405	NYSE	GGB	Tue, Nov 28, 2000	1.50	1.54	1.43	1.43
404	NYSE	GGB	Mon, Nov 27, 2000	1.53	1.53	1.47	1.47
403	NYSE	GGB	Fri, Nov 24, 2000	1.55	1.55	1.55	1.55
402	NYSE	GGB	Wed, Nov 22, 2000	1.57	1.58	1.56	1.56
401	NYSE	GGB	Tue, Nov 21, 2000	1.59	1.63	1.56	1.58
400	NYSE	GGB	Mon, Nov 20, 2000	1.54	1.61	1.54	1.55
399	NYSE	GGB	Fri, Nov 17, 2000	1.60	1.60	1.54	1.54
398	NYSE	GGB	Thu, Nov 16, 2000	1.65	1.65	1.62	1.62
397	NYSE	GGB	Tue, Nov 14, 2000	1.67	1.70	1.67	1.67
396	NYSE	GGB	Mon, Nov 13, 2000	1.65	1.65	1.65	1.65
395	NYSE	GGB	Fri, Nov 10, 2000	1.62	1.65	1.62	1.63
394	NYSE	GGB	Thu, Nov 9, 2000	1.67	1.67	1.63	1.63
393	NYSE	GGB	Wed, Nov 8, 2000	1.73	1.75	1.69	1.69
392	NYSE	GGB	Tue, Nov 7, 2000	1.69	1.72	1.69	1.71
391	NYSE	GGB	Mon, Nov 6, 2000	1.73	1.74	1.67	1.67
390	NYSE	GGB	Fri, Nov 3, 2000	1.74	1.74	1.71	1.71
389	NYSE	GGB	Wed, Nov 1, 2000	1.75	1.76	1.75	1.76
388	NYSE	GGB	Tue, Oct 31, 2000	1.79	1.79	1.77	1.77
387	NYSE	GGB	Mon, Oct 30, 2000	1.75	1.79	1.75	1.79
386	NYSE	GGB	Fri, Oct 27, 2000	1.70	1.73	1.70	1.73
385	NYSE	GGB	Thu, Oct 26, 2000	1.70	1.70	1.70	1.70
384	NYSE	GGB	Wed, Oct 25, 2000	1.73	1.79	1.69	1.70
383	NYSE	GGB	Tue, Oct 24, 2000	1.75	1.75	1.73	1.73
382	NYSE	GGB	Mon, Oct 23, 2000	1.84	1.97	1.76	1.76
381	NYSE	GGB	Fri, Oct 20, 2000	1.82	1.84	1.82	1.82
380	NYSE	GGB	Thu, Oct 19, 2000	1.79	1.82	1.79	1.82
379	NYSE	GGB	Wed, Oct 18, 2000	1.78	1.78	1.77	1.77
378	NYSE	GGB	Tue, Oct 17, 2000	1.83	1.83	1.81	1.83
377	NYSE	GGB	Mon, Oct 16, 2000	1.88	1.92	1.85	1.86
376	NYSE	GGB	Fri, Oct 13, 2000	1.92	1.92	1.88	1.88
375	NYSE	GGB	Thu, Oct 12, 2000	1.97	1.97	1.97	1.97
374	NYSE	GGB	Wed, Oct 11, 2000	1.97	1.97	1.97	1.97
373	NYSE	GGB	Tue, Oct 10, 2000	1.97	1.97	1.94	1.94
372	NYSE	GGB	Fri, Oct 6, 2000	2.05	2.05	1.97	1.99
371	NYSE	GGB	Thu, Oct 5, 2000	2.03	2.08	2.03	2.07
370	NYSE	GGB	Wed, Oct 4, 2000	2.08	2.08	2.01	2.01
369	NYSE	GGB	Tue, Oct 3, 2000	2.09	2.15	2.07	2.07
368	NYSE	GGB	Mon, Oct 2, 2000	2.22	2.22	2.07	2.07
367	NYSE	GGB	Thu, Sep 28, 2000	2.14	2.20	2.14	2.20
366	NYSE	GGB	Wed, Sep 27, 2000	2.25	2.25	2.13	2.13
365	NYSE	GGB	Tue, Sep 26, 2000	2.28	2.28	2.28	2.28
364	NYSE	GGB	Mon, Sep 25, 2000	2.22	2.31	2.22	2.31
363	NYSE	GGB	Fri, Sep 22, 2000	2.10	2.20	2.10	2.20
362	NYSE	GGB	Thu, Sep 21, 2000	2.21	2.22	2.10	2.10
361	NYSE	GGB	Wed, Sep 20, 2000	2.17	2.19	2.15	2.19
360	NYSE	GGB	Tue, Sep 19, 2000	2.17	2.19	2.17	2.19
359	NYSE	GGB	Mon, Sep 18, 2000	2.30	2.30	2.19	2.19
358	NYSE	GGB	Fri, Sep 15, 2000	2.33	2.33	2.33	2.33
357	NYSE	GGB	Thu, Sep 14, 2000	2.32	2.37	2.32	2.35
356	NYSE	GGB	Tue, Sep 12, 2000	2.33	2.36	2.33	2.34
355	NYSE	GGB	Mon, Sep 11, 2000	2.34	2.36	2.34	2.34
354	NYSE	GGB	Fri, Sep 8, 2000	2.44	2.44	2.35	2.35
353	NYSE	GGB	Thu, Sep 7, 2000	2.44	2.46	2.44	2.46
352	NYSE	GGB	Wed, Sep 6, 2000	2.41	2.41	2.41	2.41
351	NYSE	GGB	Fri, Sep 1, 2000	2.32	2.44	2.32	2.41
350	NYSE	GGB	Thu, Aug 31, 2000	2.36	2.37	2.34	2.34
349	NYSE	GGB	Wed, Aug 30, 2000	2.35	2.36	2.35	2.35
348	NYSE	GGB	Tue, Aug 29, 2000	2.32	2.37	2.29	2.34
347	NYSE	GGB	Mon, Aug 28, 2000	2.30	2.31	2.29	2.29
346	NYSE	GGB	Fri, Aug 25, 2000	2.28	2.28	2.28	2.28
345	NYSE	GGB	Thu, Aug 24, 2000	2.31	2.31	2.30	2.30
344	NYSE	GGB	Wed, Aug 23, 2000	2.37	2.37	2.35	2.35
343	NYSE	GGB	Tue, Aug 22, 2000	2.31	2.35	2.31	2.35
342	NYSE	GGB	Mon, Aug 21, 2000	2.37	2.39	2.33	2.33
341	NYSE	GGB	Fri, Aug 18, 2000	2.41	2.41	2.34	2.34
340	NYSE	GGB	Thu, Aug 17, 2000	2.47	2.48	2.40	2.43
339	NYSE	GGB	Wed, Aug 16, 2000	2.56	2.56	2.46	2.49
338	NYSE	GGB	Tue, Aug 15, 2000	2.50	2.56	2.48	2.56
337	NYSE	GGB	Mon, Aug 14, 2000	2.45	2.50	2.45	2.50
336	NYSE	GGB	Fri, Aug 11, 2000	2.44	2.44	2.34	2.41
335	NYSE	GGB	Thu, Aug 10, 2000	2.32	2.41	2.30	2.41
334	NYSE	GGB	Wed, Aug 9, 2000	2.33	2.33	2.30	2.30
333	NYSE	GGB	Tue, Aug 8, 2000	2.26	2.36	2.26	2.26
332	NYSE	GGB	Fri, Aug 4, 2000	2.25	2.26	2.25	2.26
331	NYSE	GGB	Thu, Aug 3, 2000	2.20	2.22	2.18	2.22
330	NYSE	GGB	Tue, Aug 1, 2000	2.24	2.24	2.22	2.22
329	NYSE	GGB	Mon, Jul 31, 2000	2.24	2.26	2.24	2.25
328	NYSE	GGB	Fri, Jul 28, 2000	2.25	2.25	2.20	2.24
327	NYSE	GGB	Thu, Jul 27, 2000	2.24	2.24	2.24	2.24
326	NYSE	GGB	Wed, Jul 26, 2000	2.24	2.24	2.20	2.24
325	NYSE	GGB	Tue, Jul 25, 2000	2.24	2.24	2.24	2.24
324	NYSE	GGB	Mon, Jul 24, 2000	2.18	2.22	2.16	2.22
323	NYSE	GGB	Fri, Jul 21, 2000	2.18	2.18	2.16	2.16
322	NYSE	GGB	Thu, Jul 20, 2000	2.19	2.19	2.15	2.18
321	NYSE	GGB	Wed, Jul 19, 2000	2.29	2.29	2.22	2.22
320	NYSE	GGB	Tue, Jul 18, 2000	2.24	2.30	2.22	2.29
319	NYSE	GGB	Mon, Jul 17, 2000	2.18	2.33	2.18	2.22
318	NYSE	GGB	Fri, Jul 14, 2000	2.17	2.22	2.17	2.21
317	NYSE	GGB	Thu, Jul 13, 2000	2.22	2.22	2.19	2.19
316	NYSE	GGB	Wed, Jul 12, 2000	2.22	2.26	2.22	2.22
315	NYSE	GGB	Tue, Jul 11, 2000	2.22	2.26	2.22	2.22
314	NYSE	GGB	Mon, Jul 10, 2000	2.33	2.35	2.33	2.35
313	NYSE	GGB	Fri, Jul 7, 2000	2.31	2.38	2.31	2.32
312	NYSE	GGB	Thu, Jul 6, 2000	2.22	2.31	2.22	2.29
311	NYSE	GGB	Wed, Jul 5, 2000	2.14	2.24	2.14	2.22
310	NYSE	GGB	Mon, Jul 3, 2000	2.19	2.19	2.07	2.07
309	NYSE	GGB	Fri, Jun 30, 2000	2.17	2.17	2.17	2.17
308	NYSE	GGB	Thu, Jun 29, 2000	2.04	2.17	2.04	2.17
307	NYSE	GGB	Wed, Jun 28, 2000	1.92	2.05	1.92	2.05
306	NYSE	GGB	Tue, Jun 27, 2000	1.90	1.90	1.90	1.90
305	NYSE	GGB	Mon, Jun 26, 2000	1.92	1.92	1.88	1.88
304	NYSE	GGB	Fri, Jun 23, 2000	1.93	1.97	1.93	1.93
303	NYSE	GGB	Wed, Jun 21, 2000	1.87	1.96	1.87	1.92
302	NYSE	GGB	Tue, Jun 20, 2000	1.83	1.86	1.83	1.84
301	NYSE	GGB	Mon, Jun 19, 2000	1.82	1.82	1.78	1.81
300	NYSE	GGB	Fri, Jun 16, 2000	1.88	1.88	1.84	1.84
299	NYSE	GGB	Thu, Jun 15, 2000	1.97	1.99	1.88	1.88
298	NYSE	GGB	Wed, Jun 14, 2000	2.00	2.03	2.00	2.03
297	NYSE	GGB	Tue, Jun 13, 2000	1.94	2.04	1.94	2.02
296	NYSE	GGB	Mon, Jun 12, 2000	2.05	2.05	2.01	2.03
295	NYSE	GGB	Fri, Jun 9, 2000	2.07	2.07	2.07	2.07
294	NYSE	GGB	Tue, Jun 6, 2000	2.14	2.14	2.09	2.09
293	NYSE	GGB	Mon, Jun 5, 2000	2.01	2.14	2.01	2.14
292	NYSE	GGB	Fri, Jun 2, 2000	2.03	2.06	2.03	2.05
291	NYSE	GGB	Thu, Jun 1, 2000	1.92	1.97	1.92	1.97
290	NYSE	GGB	Wed, May 31, 2000	1.82	1.97	1.82	1.90
289	NYSE	GGB	Tue, May 30, 2000	1.66	1.81	1.66	1.79
288	NYSE	GGB	Thu, May 25, 2000	1.56	1.66	1.56	1.66
287	NYSE	GGB	Wed, May 24, 2000	1.65	1.65	1.57	1.58
286	NYSE	GGB	Tue, May 23, 2000	1.67	1.70	1.67	1.67
285	NYSE	GGB	Mon, May 22, 2000	1.81	1.81	1.69	1.70
284	NYSE	GGB	Fri, May 19, 2000	1.78	1.78	1.78	1.78
283	NYSE	GGB	Thu, May 18, 2000	1.85	1.85	1.77	1.77
282	NYSE	GGB	Wed, May 17, 2000	1.90	1.90	1.86	1.88
281	NYSE	GGB	Tue, May 16, 2000	1.93	1.93	1.91	1.93
280	NYSE	GGB	Mon, May 15, 2000	1.94	1.94	1.92	1.92
279	NYSE	GGB	Fri, May 12, 2000	2.03	2.03	1.97	1.97
278	NYSE	GGB	Thu, May 11, 2000	2.05	2.05	2.01	2.01
277	NYSE	GGB	Wed, May 10, 2000	2.14	2.14	1.97	2.04
276	NYSE	GGB	Tue, May 9, 2000	2.23	2.23	2.12	2.14
275	NYSE	GGB	Mon, May 8, 2000	2.23	2.23	2.22	2.22
274	NYSE	GGB	Fri, May 5, 2000	2.20	2.21	2.20	2.21
273	NYSE	GGB	Thu, May 4, 2000	2.21	2.23	2.19	2.19
272	NYSE	GGB	Wed, May 3, 2000	2.20	2.25	2.18	2.22
271	NYSE	GGB	Tue, May 2, 2000	2.13	2.18	2.13	2.18
270	NYSE	GGB	Fri, Apr 28, 2000	2.13	2.14	2.12	2.12
269	NYSE	GGB	Thu, Apr 27, 2000	2.06	2.13	2.05	2.13
268	NYSE	GGB	Wed, Apr 26, 2000	2.08	2.09	2.07	2.07
267	NYSE	GGB	Tue, Apr 25, 2000	1.97	2.06	1.97	2.06
266	NYSE	GGB	Mon, Apr 24, 2000	1.95	1.95	1.95	1.95
265	NYSE	GGB	Thu, Apr 20, 2000	1.93	1.93	1.93	1.93
264	NYSE	GGB	Wed, Apr 19, 2000	1.97	1.99	1.96	1.96
263	NYSE	GGB	Tue, Apr 18, 2000	1.85	1.98	1.85	1.98
262	NYSE	GGB	Mon, Apr 17, 2000	2.02	2.02	1.84	1.84
261	NYSE	GGB	Fri, Apr 14, 2000	2.07	2.07	2.00	2.01
260	NYSE	GGB	Thu, Apr 13, 2000	2.14	2.14	2.09	2.09
259	NYSE	GGB	Wed, Apr 12, 2000	2.21	2.23	2.15	2.15
258	NYSE	GGB	Tue, Apr 11, 2000	2.22	2.22	2.22	2.22
257	NYSE	GGB	Mon, Apr 10, 2000	2.24	2.24	2.21	2.21
256	NYSE	GGB	Fri, Apr 7, 2000	2.22	2.24	2.22	2.24
255	NYSE	GGB	Thu, Apr 6, 2000	2.21	2.21	2.21	2.21
254	NYSE	GGB	Wed, Apr 5, 2000	2.20	2.20	2.18	2.18
253	NYSE	GGB	Mon, Apr 3, 2000	2.21	2.21	2.17	2.17
252	NYSE	GGB	Fri, Mar 31, 2000	2.22	2.22	2.22	2.22
251	NYSE	GGB	Thu, Mar 30, 2000	2.28	2.30	2.21	2.21
250	NYSE	GGB	Wed, Mar 29, 2000	2.28	2.29	2.26	2.26
249	NYSE	GGB	Tue, Mar 28, 2000	2.30	2.30	2.26	2.26
248	NYSE	GGB	Mon, Mar 27, 2000	2.36	2.39	2.29	2.31
247	NYSE	GGB	Fri, Mar 24, 2000	2.31	2.34	2.31	2.34
246	NYSE	GGB	Thu, Mar 23, 2000	2.23	2.31	2.23	2.31
245	NYSE	GGB	Tue, Mar 21, 2000	2.25	2.25	2.21	2.21
244	NYSE	GGB	Mon, Mar 20, 2000	2.31	2.31	2.26	2.26
243	NYSE	GGB	Fri, Mar 17, 2000	2.29	2.30	2.26	2.29
242	NYSE	GGB	Thu, Mar 16, 2000	2.27	2.30	2.27	2.30
241	NYSE	GGB	Wed, Mar 15, 2000	2.32	2.32	2.25	2.25
240	NYSE	GGB	Tue, Mar 14, 2000	2.33	2.33	2.33	2.33
239	NYSE	GGB	Mon, Mar 13, 2000	2.39	2.39	2.36	2.36
238	NYSE	GGB	Fri, Mar 10, 2000	2.39	2.39	2.39	2.39
237	NYSE	GGB	Wed, Mar 8, 2000	2.41	2.41	2.39	2.39
236	NYSE	GGB	Mon, Mar 6, 2000	2.41	2.41	2.41	2.41
235	NYSE	GGB	Thu, Mar 2, 2000	2.39	2.41	2.39	2.41
234	NYSE	GGB	Tue, Feb 29, 2000	2.39	2.39	2.39	2.39
233	NYSE	GGB	Mon, Feb 28, 2000	2.42	2.42	2.38	2.38
232	NYSE	GGB	Fri, Feb 25, 2000	2.44	2.44	2.44	2.44
231	NYSE	GGB	Thu, Feb 24, 2000	2.41	2.45	2.40	2.40
230	NYSE	GGB	Wed, Feb 23, 2000	2.39	2.39	2.37	2.39
229	NYSE	GGB	Tue, Feb 22, 2000	2.47	2.48	2.39	2.39
228	NYSE	GGB	Fri, Feb 18, 2000	2.49	2.49	2.49	2.49
227	NYSE	GGB	Thu, Feb 17, 2000	2.41	2.48	2.39	2.48
226	NYSE	GGB	Wed, Feb 16, 2000	2.43	2.43	2.43	2.43
225	NYSE	GGB	Tue, Feb 15, 2000	2.49	2.50	2.40	2.40
224	NYSE	GGB	Mon, Feb 14, 2000	2.52	2.52	2.49	2.51
223	NYSE	GGB	Fri, Feb 11, 2000	2.61	2.61	2.53	2.53
222	NYSE	GGB	Thu, Feb 10, 2000	2.65	2.67	2.61	2.61
221	NYSE	GGB	Wed, Feb 9, 2000	2.55	2.65	2.55	2.65
220	NYSE	GGB	Tue, Feb 8, 2000	2.59	2.59	2.55	2.55
219	NYSE	GGB	Mon, Feb 7, 2000	2.41	2.58	2.41	2.58
218	NYSE	GGB	Fri, Feb 4, 2000	2.38	2.41	2.38	2.40
217	NYSE	GGB	Thu, Feb 3, 2000	2.37	2.38	2.33	2.36
216	NYSE	GGB	Wed, Feb 2, 2000	2.39	2.39	2.39	2.39
215	NYSE	GGB	Tue, Feb 1, 2000	2.45	2.45	2.37	2.37
214	NYSE	GGB	Mon, Jan 31, 2000	2.53	2.53	2.43	2.44
213	NYSE	GGB	Fri, Jan 28, 2000	2.54	2.54	2.54	2.54
212	NYSE	GGB	Wed, Jan 26, 2000	2.58	2.58	2.51	2.52
211	NYSE	GGB	Tue, Jan 25, 2000	2.60	2.62	2.60	2.60
210	NYSE	GGB	Mon, Jan 24, 2000	2.62	2.65	2.57	2.57
209	NYSE	GGB	Fri, Jan 21, 2000	2.65	2.66	2.63	2.64
208	NYSE	GGB	Thu, Jan 20, 2000	2.65	2.65	2.64	2.65
207	NYSE	GGB	Wed, Jan 19, 2000	2.65	2.65	2.65	2.65
206	NYSE	GGB	Tue, Jan 18, 2000	2.62	2.65	2.62	2.64
205	NYSE	GGB	Fri, Jan 14, 2000	2.57	2.63	2.57	2.60
204	NYSE	GGB	Thu, Jan 13, 2000	2.52	2.56	2.52	2.56
203	NYSE	GGB	Tue, Jan 11, 2000	2.52	2.61	2.52	2.53
202	NYSE	GGB	Mon, Jan 10, 2000	2.44	2.49	2.44	2.49
201	NYSE	GGB	Fri, Jan 7, 2000	2.35	2.47	2.35	2.43
200	NYSE	GGB	Thu, Jan 6, 2000	2.25	2.35	2.25	2.35
199	NYSE	GGB	Wed, Jan 5, 2000	2.18	2.24	2.16	2.24
198	NYSE	GGB	Tue, Jan 4, 2000	2.26	2.26	2.18	2.18
197	NYSE	GGB	Mon, Jan 3, 2000	2.28	2.29	2.28	2.29
196	NYSE	GGB	Thu, Dec 30, 1999	2.25	2.28	2.25	2.25
195	NYSE	GGB	Wed, Dec 29, 1999	2.24	2.24	2.24	2.24
194	NYSE	GGB	Tue, Dec 28, 1999	2.29	2.29	2.22	2.22
193	NYSE	GGB	Mon, Dec 27, 1999	2.31	2.31	2.31	2.31
192	NYSE	GGB	Thu, Dec 23, 1999	2.29	2.29	2.29	2.29
191	NYSE	GGB	Wed, Dec 22, 1999	2.28	2.31	2.26	2.26
190	NYSE	GGB	Tue, Dec 21, 1999	2.29	2.31	2.29	2.31
189	NYSE	GGB	Mon, Dec 20, 1999	2.26	2.26	2.26	2.26
188	NYSE	GGB	Fri, Dec 17, 1999	2.20	2.26	2.20	2.26
187	NYSE	GGB	Thu, Dec 16, 1999	2.19	2.19	2.19	2.19
186	NYSE	GGB	Wed, Dec 15, 1999	2.20	2.22	2.18	2.18
185	NYSE	GGB	Tue, Dec 14, 1999	2.16	2.18	2.16	2.18
184	NYSE	GGB	Mon, Dec 13, 1999	2.08	2.16	2.08	2.14
183	NYSE	GGB	Fri, Dec 10, 1999	1.93	2.09	1.93	2.06
182	NYSE	GGB	Thu, Dec 9, 1999	1.86	1.91	1.86	1.91
181	NYSE	GGB	Wed, Dec 8, 1999	1.82	1.84	1.82	1.84
180	NYSE	GGB	Tue, Dec 7, 1999	1.79	1.82	1.79	1.82
179	NYSE	GGB	Mon, Dec 6, 1999	1.79	1.81	1.79	1.81
178	NYSE	GGB	Fri, Dec 3, 1999	1.74	1.79	1.74	1.77
177	NYSE	GGB	Thu, Dec 2, 1999	1.69	1.76	1.69	1.76
176	NYSE	GGB	Wed, Dec 1, 1999	1.67	1.67	1.67	1.67
175	NYSE	GGB	Tue, Nov 30, 1999	1.69	1.69	1.69	1.69
174	NYSE	GGB	Mon, Nov 29, 1999	1.70	1.70	1.66	1.66
173	NYSE	GGB	Fri, Nov 26, 1999	1.71	1.71	1.71	1.71
172	NYSE	GGB	Wed, Nov 24, 1999	1.68	1.69	1.68	1.69
171	NYSE	GGB	Tue, Nov 23, 1999	1.69	1.69	1.69	1.69
170	NYSE	GGB	Mon, Nov 22, 1999	1.68	1.68	1.68	1.68
169	NYSE	GGB	Fri, Nov 19, 1999	1.66	1.66	1.66	1.66
168	NYSE	GGB	Thu, Nov 18, 1999	1.65	1.67	1.65	1.67
167	NYSE	GGB	Wed, Nov 17, 1999	1.63	1.63	1.63	1.63
166	NYSE	GGB	Tue, Nov 16, 1999	1.63	1.65	1.63	1.65
165	NYSE	GGB	Fri, Nov 12, 1999	1.59	1.61	1.59	1.61
164	NYSE	GGB	Thu, Nov 11, 1999	1.59	1.61	1.59	1.60
163	NYSE	GGB	Wed, Nov 10, 1999	1.58	1.60	1.58	1.60
162	NYSE	GGB	Tue, Nov 9, 1999	1.62	1.62	1.54	1.56
161	NYSE	GGB	Mon, Nov 8, 1999	1.67	1.68	1.63	1.63
160	NYSE	GGB	Fri, Nov 5, 1999	1.60	1.66	1.60	1.66
159	NYSE	GGB	Thu, Nov 4, 1999	1.55	1.57	1.55	1.57
158	NYSE	GGB	Wed, Nov 3, 1999	1.53	1.57	1.53	1.54
157	NYSE	GGB	Mon, Nov 1, 1999	1.53	1.53	1.52	1.52
156	NYSE	GGB	Fri, Oct 29, 1999	1.50	1.55	1.50	1.55
155	NYSE	GGB	Thu, Oct 28, 1999	1.45	1.47	1.45	1.47
154	NYSE	GGB	Wed, Oct 27, 1999	1.45	1.45	1.45	1.45
153	NYSE	GGB	Tue, Oct 26, 1999	1.45	1.45	1.45	1.45
152	NYSE	GGB	Mon, Oct 25, 1999	1.49	1.49	1.38	1.43
151	NYSE	GGB	Fri, Oct 22, 1999	1.47	1.47	1.45	1.47
150	NYSE	GGB	Thu, Oct 21, 1999	1.45	1.45	1.45	1.45
149	NYSE	GGB	Wed, Oct 20, 1999	1.43	1.43	1.43	1.43
148	NYSE	GGB	Tue, Oct 19, 1999	1.41	1.44	1.41	1.41
147	NYSE	GGB	Mon, Oct 18, 1999	1.39	1.39	1.39	1.39
146	NYSE	GGB	Fri, Oct 15, 1999	1.40	1.40	1.40	1.40
145	NYSE	GGB	Thu, Oct 14, 1999	1.43	1.43	1.41	1.41
144	NYSE	GGB	Wed, Oct 13, 1999	1.42	1.42	1.42	1.42
143	NYSE	GGB	Tue, Oct 12, 1999	1.40	1.40	1.40	1.40
142	NYSE	GGB	Mon, Oct 11, 1999	1.41	1.41	1.41	1.41
141	NYSE	GGB	Fri, Oct 8, 1999	1.40	1.40	1.40	1.40
140	NYSE	GGB	Thu, Oct 7, 1999	1.39	1.41	1.39	1.41
139	NYSE	GGB	Wed, Oct 6, 1999	1.39	1.39	1.38	1.38
138	NYSE	GGB	Tue, Oct 5, 1999	1.37	1.38	1.37	1.37
137	NYSE	GGB	Mon, Oct 4, 1999	1.37	1.37	1.36	1.36
136	NYSE	GGB	Fri, Oct 1, 1999	1.43	1.43	1.34	1.36
135	NYSE	GGB	Thu, Sep 30, 1999	1.44	1.44	1.44	1.44
134	NYSE	GGB	Wed, Sep 29, 1999	1.43	1.43	1.43	1.43
133	NYSE	GGB	Tue, Sep 28, 1999	1.45	1.45	1.41	1.41
132	NYSE	GGB	Mon, Sep 27, 1999	1.46	1.47	1.45	1.46
131	NYSE	GGB	Fri, Sep 24, 1999	1.54	1.54	1.45	1.45
130	NYSE	GGB	Thu, Sep 23, 1999	1.50	1.52	1.50	1.52
129	NYSE	GGB	Tue, Sep 21, 1999	1.50	1.50	1.50	1.50
128	NYSE	GGB	Mon, Sep 20, 1999	1.51	1.51	1.51	1.51
127	NYSE	GGB	Fri, Sep 17, 1999	1.51	1.51	1.51	1.51
126	NYSE	GGB	Thu, Sep 16, 1999	1.50	1.50	1.50	1.50
125	NYSE	GGB	Wed, Sep 15, 1999	1.50	1.50	1.50	1.50
124	NYSE	GGB	Tue, Sep 14, 1999	1.56	1.56	1.51	1.51
123	NYSE	GGB	Mon, Sep 13, 1999	1.44	1.56	1.44	1.56
122	NYSE	GGB	Fri, Sep 10, 1999	1.43	1.46	1.43	1.46
121	NYSE	GGB	Thu, Sep 9, 1999	1.42	1.42	1.42	1.42
120	NYSE	GGB	Wed, Sep 8, 1999	1.40	1.40	1.40	1.40
119	NYSE	GGB	Tue, Sep 7, 1999	1.37	1.39	1.37	1.39
118	NYSE	GGB	Fri, Sep 3, 1999	1.37	1.37	1.36	1.36
117	NYSE	GGB	Thu, Sep 2, 1999	1.35	1.36	1.35	1.35
116	NYSE	GGB	Wed, Sep 1, 1999	1.29	1.35	1.29	1.34
115	NYSE	GGB	Tue, Aug 31, 1999	1.24	1.28	1.24	1.28
114	NYSE	GGB	Mon, Aug 30, 1999	1.27	1.28	1.26	1.26
113	NYSE	GGB	Fri, Aug 27, 1999	1.28	1.28	1.28	1.28
112	NYSE	GGB	Thu, Aug 26, 1999	1.26	1.26	1.26	1.26
111	NYSE	GGB	Wed, Aug 25, 1999	1.26	1.28	1.26	1.28
110	NYSE	GGB	Tue, Aug 24, 1999	1.25	1.28	1.25	1.28
109	NYSE	GGB	Mon, Aug 23, 1999	1.19	1.23	1.19	1.23
108	NYSE	GGB	Fri, Aug 20, 1999	1.17	1.17	1.17	1.17
107	NYSE	GGB	Thu, Aug 19, 1999	1.22	1.22	1.19	1.19
106	NYSE	GGB	Wed, Aug 18, 1999	1.24	1.24	1.20	1.20
105	NYSE	GGB	Tue, Aug 17, 1999	1.28	1.30	1.26	1.26
104	NYSE	GGB	Mon, Aug 16, 1999	1.21	1.27	1.21	1.27
103	NYSE	GGB	Fri, Aug 13, 1999	1.18	1.20	1.18	1.20
102	NYSE	GGB	Thu, Aug 12, 1999	1.12	1.15	1.12	1.15
101	NYSE	GGB	Wed, Aug 11, 1999	1.17	1.17	1.12	1.12
100	NYSE	GGB	Tue, Aug 10, 1999	1.28	1.28	1.17	1.17
99	NYSE	GGB	Mon, Aug 9, 1999	1.30	1.30	1.28	1.28
98	NYSE	GGB	Fri, Aug 6, 1999	1.39	1.39	1.31	1.31
97	NYSE	GGB	Thu, Aug 5, 1999	1.43	1.43	1.41	1.41
96	NYSE	GGB	Wed, Aug 4, 1999	1.41	1.45	1.41	1.43
95	NYSE	GGB	Tue, Aug 3, 1999	1.42	1.42	1.40	1.40
94	NYSE	GGB	Mon, Aug 2, 1999	1.46	1.47	1.43	1.43
93	NYSE	GGB	Fri, Jul 30, 1999	1.46	1.47	1.45	1.47
92	NYSE	GGB	Thu, Jul 29, 1999	1.47	1.47	1.45	1.45
91	NYSE	GGB	Wed, Jul 28, 1999	1.50	1.50	1.50	1.50
90	NYSE	GGB	Tue, Jul 27, 1999	1.52	1.52	1.50	1.50
89	NYSE	GGB	Mon, Jul 26, 1999	1.50	1.52	1.50	1.52
88	NYSE	GGB	Fri, Jul 23, 1999	1.51	1.51	1.51	1.51
87	NYSE	GGB	Thu, Jul 22, 1999	1.53	1.53	1.52	1.52
86	NYSE	GGB	Wed, Jul 21, 1999	1.55	1.55	1.55	1.55
85	NYSE	GGB	Tue, Jul 20, 1999	1.55	1.55	1.55	1.55
84	NYSE	GGB	Mon, Jul 19, 1999	1.48	1.58	1.48	1.58
83	NYSE	GGB	Fri, Jul 16, 1999	1.44	1.46	1.44	1.46
82	NYSE	GGB	Thu, Jul 15, 1999	1.45	1.46	1.42	1.42
81	NYSE	GGB	Wed, Jul 14, 1999	1.40	1.44	1.40	1.44
80	NYSE	GGB	Tue, Jul 13, 1999	1.41	1.41	1.39	1.41
79	NYSE	GGB	Mon, Jul 12, 1999	1.51	1.51	1.43	1.49
78	NYSE	GGB	Fri, Jul 9, 1999	1.48	1.50	1.48	1.50
77	NYSE	GGB	Thu, Jul 8, 1999	1.48	1.50	1.46	1.46
76	NYSE	GGB	Wed, Jul 7, 1999	1.42	1.48	1.42	1.48
75	NYSE	GGB	Tue, Jul 6, 1999	1.40	1.41	1.40	1.41
74	NYSE	GGB	Fri, Jul 2, 1999	1.37	1.38	1.37	1.38
73	NYSE	GGB	Thu, Jul 1, 1999	1.38	1.38	1.38	1.38
72	NYSE	GGB	Wed, Jun 30, 1999	1.34	1.38	1.34	1.37
71	NYSE	GGB	Tue, Jun 29, 1999	1.32	1.32	1.32	1.32
70	NYSE	GGB	Mon, Jun 28, 1999	1.27	1.32	1.27	1.32
69	NYSE	GGB	Fri, Jun 25, 1999	1.27	1.27	1.27	1.27
68	NYSE	GGB	Thu, Jun 24, 1999	1.30	1.30	1.25	1.25
67	NYSE	GGB	Wed, Jun 23, 1999	1.33	1.33	1.31	1.31
66	NYSE	GGB	Tue, Jun 22, 1999	1.34	1.37	1.34	1.37
65	NYSE	GGB	Mon, Jun 21, 1999	1.34	1.35	1.33	1.33
64	NYSE	GGB	Fri, Jun 18, 1999	1.34	1.34	1.34	1.34
63	NYSE	GGB	Thu, Jun 17, 1999	1.34	1.34	1.34	1.34
62	NYSE	GGB	Wed, Jun 16, 1999	1.33	1.34	1.33	1.34
61	NYSE	GGB	Tue, Jun 15, 1999	1.34	1.34	1.34	1.34
60	NYSE	GGB	Mon, Jun 14, 1999	1.36	1.36	1.36	1.36
59	NYSE	GGB	Fri, Jun 11, 1999	1.33	1.35	1.33	1.35
58	NYSE	GGB	Thu, Jun 10, 1999	1.31	1.31	1.31	1.31
57	NYSE	GGB	Wed, Jun 9, 1999	1.37	1.37	1.34	1.34
56	NYSE	GGB	Tue, Jun 8, 1999	1.35	1.35	1.35	1.35
55	NYSE	GGB	Mon, Jun 7, 1999	1.32	1.32	1.32	1.32
54	NYSE	GGB	Fri, Jun 4, 1999	1.31	1.31	1.31	1.31
53	NYSE	GGB	Thu, Jun 3, 1999	1.30	1.30	1.30	1.30
52	NYSE	GGB	Wed, Jun 2, 1999	1.28	1.28	1.28	1.28
51	NYSE	GGB	Tue, Jun 1, 1999	1.28	1.28	1.28	1.28
50	NYSE	GGB	Fri, May 28, 1999	1.30	1.30	1.30	1.30
49	NYSE	GGB	Thu, May 27, 1999	1.25	1.30	1.25	1.30
48	NYSE	GGB	Wed, May 26, 1999	1.22	1.24	1.22	1.24
47	NYSE	GGB	Tue, May 25, 1999	1.34	1.35	1.20	1.20
46	NYSE	GGB	Mon, May 24, 1999	1.32	1.32	1.32	1.32
45	NYSE	GGB	Fri, May 21, 1999	1.36	1.36	1.34	1.34
44	NYSE	GGB	Thu, May 20, 1999	1.45	1.48	1.37	1.37
43	NYSE	GGB	Wed, May 19, 1999	1.45	1.45	1.45	1.45
42	NYSE	GGB	Tue, May 18, 1999	1.44	1.45	1.44	1.45
41	NYSE	GGB	Mon, May 17, 1999	1.47	1.47	1.44	1.44
40	NYSE	GGB	Fri, May 14, 1999	1.42	1.47	1.42	1.46
39	NYSE	GGB	Thu, May 13, 1999	1.44	1.44	1.44	1.44
38	NYSE	GGB	Wed, May 12, 1999	1.45	1.45	1.43	1.43
37	NYSE	GGB	Tue, May 11, 1999	1.45	1.46	1.45	1.45
36	NYSE	GGB	Mon, May 10, 1999	1.46	1.46	1.46	1.46
35	NYSE	GGB	Fri, May 7, 1999	1.45	1.45	1.44	1.44
34	NYSE	GGB	Thu, May 6, 1999	1.27	1.45	1.24	1.45
33	NYSE	GGB	Wed, May 5, 1999	1.27	1.29	1.27	1.29
32	NYSE	GGB	Tue, May 4, 1999	1.28	1.29	1.26	1.26
31	NYSE	GGB	Mon, May 3, 1999	1.25	1.28	1.25	1.28
30	NYSE	GGB	Fri, Apr 30, 1999	1.28	1.28	1.26	1.26
29	NYSE	GGB	Thu, Apr 29, 1999	1.21	1.31	1.21	1.30
28	NYSE	GGB	Wed, Apr 28, 1999	1.16	1.19	1.16	1.19
27	NYSE	GGB	Tue, Apr 27, 1999	1.14	1.14	1.14	1.14
26	NYSE	GGB	Mon, Apr 26, 1999	1.22	1.22	1.16	1.16
25	NYSE	GGB	Fri, Apr 23, 1999	1.22	1.22	1.22	1.22
24	NYSE	GGB	Thu, Apr 22, 1999	1.22	1.24	1.22	1.24
23	NYSE	GGB	Wed, Apr 21, 1999	1.21	1.21	1.21	1.21
22	NYSE	GGB	Tue, Apr 20, 1999	1.24	1.24	1.15	1.20
21	NYSE	GGB	Mon, Apr 19, 1999	1.15	1.34	1.15	1.26
20	NYSE	GGB	Fri, Apr 16, 1999	1.04	1.22	1.04	1.11
19	NYSE	GGB	Thu, Apr 15, 1999	1.00	1.03	0.99	1.03
18	NYSE	GGB	Wed, Apr 14, 1999	0.99	0.99	0.99	0.99
17	NYSE	GGB	Tue, Apr 13, 1999	0.98	0.98	0.98	0.98
16	NYSE	GGB	Mon, Apr 12, 1999	0.96	1.00	0.96	0.97
15	NYSE	GGB	Fri, Apr 9, 1999	0.96	0.96	0.96	0.96
14	NYSE	GGB	Thu, Apr 8, 1999	0.95	0.95	0.94	0.94
13	NYSE	GGB	Tue, Apr 6, 1999	0.89	0.98	0.89	0.98
12	NYSE	GGB	Mon, Apr 5, 1999	0.88	0.88	0.88	0.88
11	NYSE	GGB	Mon, Mar 29, 1999	0.84	0.88	0.84	0.88
10	NYSE	GGB	Fri, Mar 26, 1999	0.80	0.83	0.80	0.83
9	NYSE	GGB	Thu, Mar 25, 1999	0.75	0.81	0.75	0.81
8	NYSE	GGB	Wed, Mar 24, 1999	0.74	0.74	0.74	0.74
7	NYSE	GGB	Mon, Mar 22, 1999	0.75	0.75	0.75	0.75
6	NYSE	GGB	Fri, Mar 19, 1999	0.75	0.75	0.75	0.75
5	NYSE	GGB	Wed, Mar 17, 1999	0.74	0.74	0.73	0.73
4	NYSE	GGB	Mon, Mar 15, 1999	0.72	0.73	0.71	0.73
3	NYSE	GGB	Fri, Mar 12, 1999	0.77	0.77	0.72	0.72
2	NYSE	GGB	Thu, Mar 11, 1999	0.75	0.76	0.75	0.76
1	NYSE	GGB	Wed, Mar 10, 1999	0.75	0.76	0.74	0.74
#	Exchange	Symbol	Date	Open	High	Low	Close

Gerdau S.A. Common Stock NYSE:GGB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024