The Gabelli Global Small and Mid Cap Value Trust NYSE:GGZ Historical Prices

Below are the 2440 trading days of historical prices for GGZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
2440	NYSE	GGZ	Mon, Mar 4, 2024	11.68	11.74	11.67	11.72
2439	NYSE	GGZ	Fri, Mar 1, 2024	11.69	11.70	11.62	11.69
2438	NYSE	GGZ	Thu, Feb 29, 2024	11.64	11.69	11.64	11.65
2437	NYSE	GGZ	Wed, Feb 28, 2024	11.52	11.59	11.52	11.55
2436	NYSE	GGZ	Tue, Feb 27, 2024	11.61	11.61	11.57	11.59
2435	NYSE	GGZ	Mon, Feb 26, 2024	11.61	11.68	11.54	11.55
2434	NYSE	GGZ	Fri, Feb 23, 2024	11.57	11.61	11.57	11.59
2433	NYSE	GGZ	Thu, Feb 22, 2024	11.62	11.62	11.55	11.55
2432	NYSE	GGZ	Wed, Feb 21, 2024	11.52	11.54	11.48	11.49
2431	NYSE	GGZ	Tue, Feb 20, 2024	11.63	11.63	11.53	11.53
2430	NYSE	GGZ	Fri, Feb 16, 2024	11.72	11.72	11.68	11.68
2429	NYSE	GGZ	Thu, Feb 15, 2024	11.70	11.77	11.69	11.73
2428	NYSE	GGZ	Wed, Feb 14, 2024	11.53	11.63	11.53	11.63
2427	NYSE	GGZ	Tue, Feb 13, 2024	11.59	11.60	11.46	11.49
2426	NYSE	GGZ	Mon, Feb 12, 2024	11.62	11.74	11.54	11.74
2425	NYSE	GGZ	Fri, Feb 9, 2024	11.53	11.61	11.53	11.61
2424	NYSE	GGZ	Thu, Feb 8, 2024	11.51	11.56	11.51	11.53
2423	NYSE	GGZ	Wed, Feb 7, 2024	11.49	11.58	11.35	11.54
2422	NYSE	GGZ	Tue, Feb 6, 2024	11.42	11.53	11.42	11.48
2421	NYSE	GGZ	Mon, Feb 5, 2024	11.47	11.47	11.38	11.45
2420	NYSE	GGZ	Fri, Feb 2, 2024	11.60	11.62	11.44	11.59
2419	NYSE	GGZ	Thu, Feb 1, 2024	11.49	11.65	11.49	11.63
2418	NYSE	GGZ	Wed, Jan 31, 2024	11.60	11.65	11.49	11.49
2417	NYSE	GGZ	Tue, Jan 30, 2024	11.62	11.67	11.62	11.66
2416	NYSE	GGZ	Mon, Jan 29, 2024	11.60	11.67	11.56	11.67
2415	NYSE	GGZ	Fri, Jan 26, 2024	11.56	11.69	11.56	11.58
2414	NYSE	GGZ	Thu, Jan 25, 2024	11.53	11.61	11.53	11.56
2413	NYSE	GGZ	Wed, Jan 24, 2024	11.50	11.60	11.47	11.51
2412	NYSE	GGZ	Tue, Jan 23, 2024	11.41	11.50	11.41	11.49
2411	NYSE	GGZ	Mon, Jan 22, 2024	11.45	11.50	11.42	11.49
2410	NYSE	GGZ	Fri, Jan 19, 2024	11.45	11.45	11.32	11.44
2409	NYSE	GGZ	Thu, Jan 18, 2024	11.36	11.41	11.36	11.41
2408	NYSE	GGZ	Wed, Jan 17, 2024	11.26	11.32	11.16	11.25
2407	NYSE	GGZ	Tue, Jan 16, 2024	11.57	11.57	11.32	11.35
2406	NYSE	GGZ	Fri, Jan 12, 2024	11.53	11.61	11.53	11.56
2405	NYSE	GGZ	Thu, Jan 11, 2024	11.48	11.52	11.40	11.52
2404	NYSE	GGZ	Wed, Jan 10, 2024	11.50	11.55	11.47	11.51
2403	NYSE	GGZ	Tue, Jan 9, 2024	11.51	11.56	11.48	11.51
2402	NYSE	GGZ	Mon, Jan 8, 2024	11.46	11.60	11.46	11.60
2401	NYSE	GGZ	Fri, Jan 5, 2024	11.35	11.49	11.35	11.46
2400	NYSE	GGZ	Thu, Jan 4, 2024	11.46	11.47	11.24	11.34
2399	NYSE	GGZ	Wed, Jan 3, 2024	11.54	11.54	11.43	11.46
2398	NYSE	GGZ	Tue, Jan 2, 2024	11.58	11.67	11.58	11.61
2397	NYSE	GGZ	Fri, Dec 29, 2023	11.82	11.82	11.64	11.73
2396	NYSE	GGZ	Thu, Dec 28, 2023	11.79	11.85	11.74	11.79
2395	NYSE	GGZ	Wed, Dec 27, 2023	11.76	11.86	11.75	11.77
2394	NYSE	GGZ	Tue, Dec 26, 2023	11.68	11.84	11.68	11.78
2393	NYSE	GGZ	Fri, Dec 22, 2023	11.69	11.80	11.59	11.64
2392	NYSE	GGZ	Thu, Dec 21, 2023	11.53	11.83	11.45	11.69
2391	NYSE	GGZ	Wed, Dec 20, 2023	11.46	11.53	11.37	11.50
2390	NYSE	GGZ	Tue, Dec 19, 2023	11.25	11.45	11.23	11.38
2389	NYSE	GGZ	Mon, Dec 18, 2023	11.26	11.31	11.25	11.25
2388	NYSE	GGZ	Fri, Dec 15, 2023	11.28	11.28	11.19	11.24
2387	NYSE	GGZ	Thu, Dec 14, 2023	11.20	11.25	11.18	11.21
2386	NYSE	GGZ	Wed, Dec 13, 2023	10.85	11.18	10.85	10.99
2385	NYSE	GGZ	Tue, Dec 12, 2023	10.89	10.94	10.88	10.88
2384	NYSE	GGZ	Mon, Dec 11, 2023	10.87	10.96	10.85	10.94
2383	NYSE	GGZ	Fri, Dec 8, 2023	10.84	11.07	10.84	10.84
2382	NYSE	GGZ	Thu, Dec 7, 2023	10.79	10.84	10.79	10.84
2381	NYSE	GGZ	Wed, Dec 6, 2023	10.82	10.94	10.74	10.74
2380	NYSE	GGZ	Tue, Dec 5, 2023	10.91	10.93	10.80	10.80
2379	NYSE	GGZ	Mon, Dec 4, 2023	11.01	11.01	10.91	10.93
2378	NYSE	GGZ	Fri, Dec 1, 2023	10.72	11.03	10.72	11.00
2377	NYSE	GGZ	Thu, Nov 30, 2023	10.70	10.79	10.70	10.73
2376	NYSE	GGZ	Wed, Nov 29, 2023	10.77	10.80	10.70	10.70
2375	NYSE	GGZ	Tue, Nov 28, 2023	10.70	10.78	10.70	10.75
2374	NYSE	GGZ	Mon, Nov 27, 2023	10.65	10.78	10.64	10.74
2373	NYSE	GGZ	Fri, Nov 24, 2023	10.66	10.73	10.65	10.73
2372	NYSE	GGZ	Wed, Nov 22, 2023	10.56	10.64	10.56	10.63
2371	NYSE	GGZ	Tue, Nov 21, 2023	10.65	10.69	10.57	10.57
2370	NYSE	GGZ	Mon, Nov 20, 2023	10.67	10.72	10.65	10.70
2369	NYSE	GGZ	Fri, Nov 17, 2023	10.60	10.67	10.60	10.62
2368	NYSE	GGZ	Thu, Nov 16, 2023	10.66	10.67	10.53	10.58
2367	NYSE	GGZ	Wed, Nov 15, 2023	10.73	10.80	10.72	10.76
2366	NYSE	GGZ	Tue, Nov 14, 2023	10.40	10.75	10.39	10.63
2365	NYSE	GGZ	Mon, Nov 13, 2023	10.22	10.30	10.21	10.25
2364	NYSE	GGZ	Fri, Nov 10, 2023	10.20	10.31	10.20	10.29
2363	NYSE	GGZ	Thu, Nov 9, 2023	10.26	10.33	10.17	10.17
2362	NYSE	GGZ	Wed, Nov 8, 2023	10.31	10.33	10.20	10.27
2361	NYSE	GGZ	Tue, Nov 7, 2023	10.32	10.35	10.29	10.31
2360	NYSE	GGZ	Mon, Nov 6, 2023	10.58	10.58	10.36	10.38
2359	NYSE	GGZ	Fri, Nov 3, 2023	10.26	10.51	10.25	10.51
2358	NYSE	GGZ	Thu, Nov 2, 2023	9.90	10.14	9.88	10.13
2357	NYSE	GGZ	Wed, Nov 1, 2023	9.63	9.80	9.63	9.79
2356	NYSE	GGZ	Tue, Oct 31, 2023	9.55	9.63	9.55	9.63
2355	NYSE	GGZ	Mon, Oct 30, 2023	9.55	9.59	9.47	9.52
2354	NYSE	GGZ	Fri, Oct 27, 2023	9.58	9.64	9.51	9.51
2353	NYSE	GGZ	Thu, Oct 26, 2023	9.43	9.64	9.43	9.61
2352	NYSE	GGZ	Wed, Oct 25, 2023	9.78	9.78	9.55	9.55
2351	NYSE	GGZ	Tue, Oct 24, 2023	9.79	9.84	9.74	9.82
2350	NYSE	GGZ	Mon, Oct 23, 2023	9.81	9.83	9.78	9.81
2349	NYSE	GGZ	Fri, Oct 20, 2023	9.93	9.93	9.87	9.87
2348	NYSE	GGZ	Thu, Oct 19, 2023	10.00	10.05	9.95	10.00
2347	NYSE	GGZ	Wed, Oct 18, 2023	10.05	10.20	10.00	10.03
2346	NYSE	GGZ	Tue, Oct 17, 2023	10.11	10.33	10.11	10.13
2345	NYSE	GGZ	Mon, Oct 16, 2023	10.08	10.23	10.08	10.13
2344	NYSE	GGZ	Fri, Oct 13, 2023	10.14	10.18	10.10	10.10
2343	NYSE	GGZ	Thu, Oct 12, 2023	10.36	10.36	10.17	10.17
2342	NYSE	GGZ	Wed, Oct 11, 2023	10.44	10.46	10.36	10.39
2341	NYSE	GGZ	Tue, Oct 10, 2023	10.33	10.42	10.33	10.38
2340	NYSE	GGZ	Mon, Oct 9, 2023	10.15	10.26	10.15	10.26
2339	NYSE	GGZ	Fri, Oct 6, 2023	10.11	10.25	10.01	10.24
2338	NYSE	GGZ	Thu, Oct 5, 2023	10.08	10.16	10.08	10.15
2337	NYSE	GGZ	Wed, Oct 4, 2023	10.12	10.14	10.04	10.11
2336	NYSE	GGZ	Tue, Oct 3, 2023	10.22	10.26	10.13	10.16
2335	NYSE	GGZ	Mon, Oct 2, 2023	10.37	10.37	10.29	10.31
2334	NYSE	GGZ	Fri, Sep 29, 2023	10.54	10.54	10.36	10.36
2333	NYSE	GGZ	Thu, Sep 28, 2023	10.43	10.49	10.40	10.44
2332	NYSE	GGZ	Wed, Sep 27, 2023	10.39	10.45	10.38	10.39
2331	NYSE	GGZ	Tue, Sep 26, 2023	10.50	10.55	10.32	10.32
2330	NYSE	GGZ	Mon, Sep 25, 2023	10.61	10.73	10.53	10.56
2329	NYSE	GGZ	Fri, Sep 22, 2023	10.77	10.77	10.66	10.66
2328	NYSE	GGZ	Thu, Sep 21, 2023	10.76	10.76	10.68	10.70
2327	NYSE	GGZ	Wed, Sep 20, 2023	10.92	11.01	10.80	10.80
2326	NYSE	GGZ	Tue, Sep 19, 2023	10.88	10.89	10.83	10.85
2325	NYSE	GGZ	Mon, Sep 18, 2023	10.95	10.95	10.88	10.88
2324	NYSE	GGZ	Fri, Sep 15, 2023	10.92	10.99	10.92	10.95
2323	NYSE	GGZ	Thu, Sep 14, 2023	11.00	11.01	10.90	10.93
2322	NYSE	GGZ	Wed, Sep 13, 2023	11.15	11.15	11.01	10.90
2321	NYSE	GGZ	Tue, Sep 12, 2023	11.17	11.24	11.16	11.17
2320	NYSE	GGZ	Mon, Sep 11, 2023	11.33	11.49	11.22	11.22
2319	NYSE	GGZ	Fri, Sep 8, 2023	11.27	11.30	11.22	11.24
2318	NYSE	GGZ	Thu, Sep 7, 2023	11.37	11.37	11.27	11.31
2317	NYSE	GGZ	Wed, Sep 6, 2023	11.44	11.51	11.38	11.42
2316	NYSE	GGZ	Tue, Sep 5, 2023	11.58	11.58	11.48	11.53
2315	NYSE	GGZ	Fri, Sep 1, 2023	11.70	11.70	11.62	11.62
2314	NYSE	GGZ	Thu, Aug 31, 2023	11.60	11.68	11.60	11.62
2313	NYSE	GGZ	Wed, Aug 30, 2023	11.51	11.63	11.51	11.63
2312	NYSE	GGZ	Tue, Aug 29, 2023	11.49	11.64	11.49	11.60
2311	NYSE	GGZ	Mon, Aug 28, 2023	11.52	11.52	11.45	11.49
2310	NYSE	GGZ	Fri, Aug 25, 2023	11.32	11.44	11.25	11.44
2309	NYSE	GGZ	Thu, Aug 24, 2023	11.46	11.49	11.32	11.32
2308	NYSE	GGZ	Wed, Aug 23, 2023	11.40	11.53	11.40	11.50
2307	NYSE	GGZ	Tue, Aug 22, 2023	11.53	11.55	11.42	11.43
2306	NYSE	GGZ	Mon, Aug 21, 2023	11.62	11.62	11.49	11.55
2305	NYSE	GGZ	Fri, Aug 18, 2023	11.60	11.60	11.51	11.59
2304	NYSE	GGZ	Thu, Aug 17, 2023	11.79	11.86	11.62	11.64
2303	NYSE	GGZ	Wed, Aug 16, 2023	11.86	11.86	11.75	11.75
2302	NYSE	GGZ	Tue, Aug 15, 2023	11.92	11.92	11.83	11.83
2301	NYSE	GGZ	Mon, Aug 14, 2023	12.01	12.05	11.98	11.98
2300	NYSE	GGZ	Fri, Aug 11, 2023	12.01	12.09	12.01	12.02
2299	NYSE	GGZ	Thu, Aug 10, 2023	12.14	12.14	12.06	12.09
2298	NYSE	GGZ	Wed, Aug 9, 2023	12.03	12.11	12.03	12.10
2297	NYSE	GGZ	Tue, Aug 8, 2023	12.00	12.06	11.97	12.06
2296	NYSE	GGZ	Mon, Aug 7, 2023	12.18	12.20	12.12	12.20
2295	NYSE	GGZ	Fri, Aug 4, 2023	12.05	12.30	12.05	12.12
2294	NYSE	GGZ	Thu, Aug 3, 2023	12.10	12.10	12.01	12.01
2293	NYSE	GGZ	Wed, Aug 2, 2023	12.11	12.15	11.27	12.08
2292	NYSE	GGZ	Tue, Aug 1, 2023	12.24	12.24	12.20	12.20
2291	NYSE	GGZ	Mon, Jul 31, 2023	12.26	12.31	12.26	12.27
2290	NYSE	GGZ	Fri, Jul 28, 2023	12.34	12.34	12.24	12.24
2289	NYSE	GGZ	Thu, Jul 27, 2023	12.28	12.29	12.15	12.15
2288	NYSE	GGZ	Wed, Jul 26, 2023	12.18	12.26	12.18	12.26
2287	NYSE	GGZ	Tue, Jul 25, 2023	12.15	12.25	12.15	12.23
2286	NYSE	GGZ	Mon, Jul 24, 2023	12.16	12.21	12.12	12.18
2285	NYSE	GGZ	Fri, Jul 21, 2023	12.30	12.30	12.16	12.21
2284	NYSE	GGZ	Thu, Jul 20, 2023	12.32	12.32	12.21	12.24
2283	NYSE	GGZ	Wed, Jul 19, 2023	12.37	12.37	12.25	12.29
2282	NYSE	GGZ	Tue, Jul 18, 2023	12.20	12.36	12.20	12.31
2281	NYSE	GGZ	Mon, Jul 17, 2023	12.22	12.25	12.19	12.24
2280	NYSE	GGZ	Fri, Jul 14, 2023	12.50	12.50	12.12	12.18
2279	NYSE	GGZ	Thu, Jul 13, 2023	12.38	12.42	12.38	12.42
2278	NYSE	GGZ	Wed, Jul 12, 2023	12.22	12.34	12.22	12.33
2277	NYSE	GGZ	Tue, Jul 11, 2023	12.00	12.08	12.00	12.07
2276	NYSE	GGZ	Mon, Jul 10, 2023	11.84	11.98	11.84	11.98
2275	NYSE	GGZ	Fri, Jul 7, 2023	11.77	11.87	11.77	11.84
2274	NYSE	GGZ	Thu, Jul 6, 2023	11.72	11.80	11.71	11.76
2273	NYSE	GGZ	Wed, Jul 5, 2023	11.89	11.91	11.85	11.86
2272	NYSE	GGZ	Mon, Jul 3, 2023	11.93	11.95	11.90	11.95
2271	NYSE	GGZ	Fri, Jun 30, 2023	11.85	12.02	11.85	11.98
2270	NYSE	GGZ	Thu, Jun 29, 2023	11.69	11.81	11.69	11.77
2269	NYSE	GGZ	Wed, Jun 28, 2023	11.61	11.74	11.59	11.70
2268	NYSE	GGZ	Tue, Jun 27, 2023	11.57	11.69	11.57	11.69
2267	NYSE	GGZ	Mon, Jun 26, 2023	11.55	11.60	11.46	11.51
2266	NYSE	GGZ	Fri, Jun 23, 2023	11.61	11.63	11.44	11.59
2265	NYSE	GGZ	Thu, Jun 22, 2023	11.67	11.68	11.57	11.64
2264	NYSE	GGZ	Wed, Jun 21, 2023	11.65	11.72	11.62	11.68
2263	NYSE	GGZ	Tue, Jun 20, 2023	11.63	11.69	11.63	11.65
2262	NYSE	GGZ	Fri, Jun 16, 2023	11.71	11.78	11.71	11.72
2261	NYSE	GGZ	Thu, Jun 15, 2023	11.57	11.76	11.57	11.75
2260	NYSE	GGZ	Wed, Jun 14, 2023	11.82	11.84	11.60	11.67
2259	NYSE	GGZ	Tue, Jun 13, 2023	11.70	11.98	11.70	11.68
2258	NYSE	GGZ	Mon, Jun 12, 2023	11.63	11.73	11.63	11.71
2257	NYSE	GGZ	Fri, Jun 9, 2023	11.60	11.73	11.60	11.64
2256	NYSE	GGZ	Thu, Jun 8, 2023	11.70	11.70	11.56	11.63
2255	NYSE	GGZ	Wed, Jun 7, 2023	11.55	11.64	11.39	11.55
2254	NYSE	GGZ	Tue, Jun 6, 2023	11.18	11.41	10.97	11.38
2253	NYSE	GGZ	Mon, Jun 5, 2023	11.43	11.37	11.25	11.30
2252	NYSE	GGZ	Fri, Jun 2, 2023	11.31	11.37	11.31	11.37
2251	NYSE	GGZ	Thu, Jun 1, 2023	11.19	11.24	11.15	11.17
2250	NYSE	GGZ	Wed, May 31, 2023	11.11	11.36	10.95	11.36
2249	NYSE	GGZ	Tue, May 30, 2023	11.16	11.16	11.09	11.11
2248	NYSE	GGZ	Fri, May 26, 2023	11.01	11.18	11.01	11.09
2247	NYSE	GGZ	Thu, May 25, 2023	11.00	11.11	10.98	11.02
2246	NYSE	GGZ	Wed, May 24, 2023	11.13	11.14	11.05	11.06
2245	NYSE	GGZ	Tue, May 23, 2023	11.23	11.38	11.21	11.21
2244	NYSE	GGZ	Mon, May 22, 2023	11.29	11.41	11.29	11.35
2243	NYSE	GGZ	Fri, May 19, 2023	11.49	11.53	11.27	11.29
2242	NYSE	GGZ	Thu, May 18, 2023	11.30	11.45	11.30	11.43
2241	NYSE	GGZ	Wed, May 17, 2023	11.30	11.36	11.30	11.34
2240	NYSE	GGZ	Tue, May 16, 2023	11.28	11.32	11.25	11.26
2239	NYSE	GGZ	Mon, May 15, 2023	11.31	11.38	11.31	11.35
2238	NYSE	GGZ	Fri, May 12, 2023	11.30	11.30	11.25	11.25
2237	NYSE	GGZ	Thu, May 11, 2023	11.29	11.30	11.23	11.30
2236	NYSE	GGZ	Wed, May 10, 2023	11.48	11.48	11.35	11.40
2235	NYSE	GGZ	Tue, May 9, 2023	11.36	11.44	11.34	11.44
2234	NYSE	GGZ	Mon, May 8, 2023	11.54	11.54	11.49	11.50
2233	NYSE	GGZ	Fri, May 5, 2023	11.35	11.58	11.35	11.53
2232	NYSE	GGZ	Thu, May 4, 2023	11.46	11.46	11.25	11.38
2231	NYSE	GGZ	Wed, May 3, 2023	11.48	11.51	11.48	11.48
2230	NYSE	GGZ	Tue, May 2, 2023	11.54	11.55	11.42	11.44
2229	NYSE	GGZ	Mon, May 1, 2023	11.56	11.68	11.56	11.62
2228	NYSE	GGZ	Fri, Apr 28, 2023	11.46	11.56	11.46	11.54
2227	NYSE	GGZ	Thu, Apr 27, 2023	11.45	11.48	11.45	11.48
2226	NYSE	GGZ	Wed, Apr 26, 2023	11.50	11.50	11.34	11.34
2225	NYSE	GGZ	Tue, Apr 25, 2023	11.54	11.54	11.40	11.41
2224	NYSE	GGZ	Mon, Apr 24, 2023	11.58	11.63	11.57	11.58
2223	NYSE	GGZ	Fri, Apr 21, 2023	11.61	11.61	11.51	11.53
2222	NYSE	GGZ	Thu, Apr 20, 2023	11.61	11.69	11.57	11.58
2221	NYSE	GGZ	Wed, Apr 19, 2023	11.65	11.71	11.61	11.65
2220	NYSE	GGZ	Tue, Apr 18, 2023	11.73	11.77	11.70	11.70
2219	NYSE	GGZ	Mon, Apr 17, 2023	11.59	11.66	11.47	11.66
2218	NYSE	GGZ	Fri, Apr 14, 2023	11.67	11.95	11.55	11.56
2217	NYSE	GGZ	Thu, Apr 13, 2023	11.62	11.67	11.61	11.67
2216	NYSE	GGZ	Wed, Apr 12, 2023	11.65	11.65	11.52	11.52
2215	NYSE	GGZ	Tue, Apr 11, 2023	11.40	11.55	11.40	11.49
2214	NYSE	GGZ	Mon, Apr 10, 2023	11.16	11.37	11.16	11.36
2213	NYSE	GGZ	Thu, Apr 6, 2023	11.18	11.25	11.14	11.23
2212	NYSE	GGZ	Wed, Apr 5, 2023	11.32	11.32	11.13	11.20
2211	NYSE	GGZ	Tue, Apr 4, 2023	11.65	11.68	11.38	11.40
2210	NYSE	GGZ	Mon, Apr 3, 2023	11.68	11.69	11.63	11.66
2209	NYSE	GGZ	Fri, Mar 31, 2023	11.52	11.64	11.52	11.64
2208	NYSE	GGZ	Thu, Mar 30, 2023	11.35	11.52	11.35	11.49
2207	NYSE	GGZ	Wed, Mar 29, 2023	11.27	11.34	11.26	11.31
2206	NYSE	GGZ	Tue, Mar 28, 2023	11.17	11.21	11.17	11.19
2205	NYSE	GGZ	Mon, Mar 27, 2023	11.19	11.25	11.11	11.20
2204	NYSE	GGZ	Fri, Mar 24, 2023	11.21	11.24	11.01	11.07
2203	NYSE	GGZ	Thu, Mar 23, 2023	11.28	11.43	11.18	11.27
2202	NYSE	GGZ	Wed, Mar 22, 2023	11.36	11.39	11.28	11.31
2201	NYSE	GGZ	Tue, Mar 21, 2023	11.32	11.39	11.22	11.30
2200	NYSE	GGZ	Mon, Mar 20, 2023	11.10	11.20	11.10	11.12
2199	NYSE	GGZ	Fri, Mar 17, 2023	11.20	11.25	10.98	10.98
2198	NYSE	GGZ	Thu, Mar 16, 2023	11.12	11.27	11.07	11.26
2197	NYSE	GGZ	Wed, Mar 15, 2023	11.60	11.60	11.28	11.18
2196	NYSE	GGZ	Tue, Mar 14, 2023	11.66	11.89	11.61	11.61
2195	NYSE	GGZ	Mon, Mar 13, 2023	11.62	11.62	11.50	11.51
2194	NYSE	GGZ	Fri, Mar 10, 2023	12.00	12.06	11.77	11.77
2193	NYSE	GGZ	Thu, Mar 9, 2023	12.20	12.29	12.08	12.09
2192	NYSE	GGZ	Wed, Mar 8, 2023	12.21	12.22	12.19	12.22
2191	NYSE	GGZ	Tue, Mar 7, 2023	12.36	12.44	12.21	12.21
2190	NYSE	GGZ	Mon, Mar 6, 2023	12.56	12.63	12.44	12.45
2189	NYSE	GGZ	Fri, Mar 3, 2023	12.49	12.54	12.48	12.54
2188	NYSE	GGZ	Thu, Mar 2, 2023	12.25	12.38	12.25	12.38
2187	NYSE	GGZ	Wed, Mar 1, 2023	12.32	12.43	12.32	12.33
2186	NYSE	GGZ	Tue, Feb 28, 2023	12.39	12.44	12.34	12.34
2185	NYSE	GGZ	Mon, Feb 27, 2023	12.40	12.45	12.32	12.33
2184	NYSE	GGZ	Fri, Feb 24, 2023	12.31	12.31	12.22	12.24
2183	NYSE	GGZ	Thu, Feb 23, 2023	12.47	12.47	12.34	12.44
2182	NYSE	GGZ	Wed, Feb 22, 2023	12.40	12.54	12.35	12.35
2181	NYSE	GGZ	Tue, Feb 21, 2023	12.70	12.70	12.41	12.42
2180	NYSE	GGZ	Fri, Feb 17, 2023	12.69	12.80	12.69	12.78
2179	NYSE	GGZ	Thu, Feb 16, 2023	12.66	12.78	12.62	12.72
2178	NYSE	GGZ	Wed, Feb 15, 2023	12.52	12.75	12.52	12.75
2177	NYSE	GGZ	Tue, Feb 14, 2023	12.62	12.72	12.57	12.70
2176	NYSE	GGZ	Mon, Feb 13, 2023	12.60	12.74	12.60	12.70
2175	NYSE	GGZ	Fri, Feb 10, 2023	12.53	12.59	12.47	12.59
2174	NYSE	GGZ	Thu, Feb 9, 2023	12.88	12.88	12.53	12.64
2173	NYSE	GGZ	Wed, Feb 8, 2023	12.90	12.90	12.71	12.75
2172	NYSE	GGZ	Tue, Feb 7, 2023	12.63	13.02	12.63	12.96
2171	NYSE	GGZ	Mon, Feb 6, 2023	12.80	12.80	12.60	12.69
2170	NYSE	GGZ	Fri, Feb 3, 2023	12.80	12.94	12.76	12.76
2169	NYSE	GGZ	Thu, Feb 2, 2023	12.95	13.00	12.91	12.95
2168	NYSE	GGZ	Wed, Feb 1, 2023	12.70	12.95	12.68	12.90
2167	NYSE	GGZ	Tue, Jan 31, 2023	12.46	12.73	12.46	12.67
2166	NYSE	GGZ	Mon, Jan 30, 2023	12.39	12.56	12.39	12.47
2165	NYSE	GGZ	Fri, Jan 27, 2023	12.47	12.52	12.47	12.50
2164	NYSE	GGZ	Thu, Jan 26, 2023	12.45	12.45	12.39	12.42
2163	NYSE	GGZ	Wed, Jan 25, 2023	12.39	12.39	12.28	12.36
2162	NYSE	GGZ	Tue, Jan 24, 2023	12.39	12.49	12.34	12.46
2161	NYSE	GGZ	Mon, Jan 23, 2023	12.28	12.44	12.28	12.36
2160	NYSE	GGZ	Fri, Jan 20, 2023	12.13	12.25	12.09	12.22
2159	NYSE	GGZ	Thu, Jan 19, 2023	12.12	12.12	12.09	12.09
2158	NYSE	GGZ	Wed, Jan 18, 2023	12.21	12.34	12.12	12.20
2157	NYSE	GGZ	Tue, Jan 17, 2023	12.20	12.26	12.11	12.12
2156	NYSE	GGZ	Fri, Jan 13, 2023	12.07	12.41	12.06	12.17
2155	NYSE	GGZ	Thu, Jan 12, 2023	11.98	12.25	11.98	12.13
2154	NYSE	GGZ	Wed, Jan 11, 2023	11.86	11.93	11.86	11.93
2153	NYSE	GGZ	Tue, Jan 10, 2023	11.73	11.83	11.73	11.82
2152	NYSE	GGZ	Mon, Jan 9, 2023	11.86	11.94	11.69	11.69
2151	NYSE	GGZ	Fri, Jan 6, 2023	11.45	11.76	11.45	11.76
2150	NYSE	GGZ	Thu, Jan 5, 2023	11.36	11.45	11.34	11.37
2149	NYSE	GGZ	Wed, Jan 4, 2023	11.49	11.49	11.44	11.46
2148	NYSE	GGZ	Tue, Jan 3, 2023	11.34	11.36	11.26	11.35
2147	NYSE	GGZ	Fri, Dec 30, 2022	11.06	11.25	11.06	11.22
2146	NYSE	GGZ	Thu, Dec 29, 2022	11.02	11.18	11.02	11.18
2145	NYSE	GGZ	Wed, Dec 28, 2022	11.15	11.17	10.91	10.95
2144	NYSE	GGZ	Tue, Dec 27, 2022	11.20	11.22	11.10	11.11
2143	NYSE	GGZ	Fri, Dec 23, 2022	11.11	11.20	11.11	11.16
2142	NYSE	GGZ	Thu, Dec 22, 2022	11.15	11.15	11.00	11.12
2141	NYSE	GGZ	Wed, Dec 21, 2022	11.10	11.28	11.08	11.22
2140	NYSE	GGZ	Tue, Dec 20, 2022	11.02	11.18	10.99	11.04
2139	NYSE	GGZ	Mon, Dec 19, 2022	11.19	11.19	11.01	11.03
2138	NYSE	GGZ	Fri, Dec 16, 2022	11.14	11.21	11.14	11.19
2137	NYSE	GGZ	Thu, Dec 15, 2022	11.44	11.44	11.15	11.19
2136	NYSE	GGZ	Wed, Dec 14, 2022	11.55	11.65	11.44	11.49
2135	NYSE	GGZ	Tue, Dec 13, 2022	11.80	11.89	11.52	11.53
2134	NYSE	GGZ	Mon, Dec 12, 2022	11.49	11.54	11.45	11.47
2133	NYSE	GGZ	Fri, Dec 9, 2022	11.55	11.55	11.46	11.46
2132	NYSE	GGZ	Thu, Dec 8, 2022	11.53	11.67	11.51	11.53
2131	NYSE	GGZ	Wed, Dec 7, 2022	11.61	11.70	11.61	11.48
2130	NYSE	GGZ	Tue, Dec 6, 2022	11.78	11.79	11.63	11.63
2129	NYSE	GGZ	Mon, Dec 5, 2022	12.02	12.02	11.79	11.79
2128	NYSE	GGZ	Fri, Dec 2, 2022	12.05	12.16	12.03	12.05
2127	NYSE	GGZ	Thu, Dec 1, 2022	11.90	12.02	11.73	11.96
2126	NYSE	GGZ	Wed, Nov 30, 2022	11.66	11.90	11.63	11.89
2125	NYSE	GGZ	Tue, Nov 29, 2022	11.64	11.70	11.64	11.70
2124	NYSE	GGZ	Mon, Nov 28, 2022	11.65	11.72	11.62	11.65
2123	NYSE	GGZ	Fri, Nov 25, 2022	11.76	11.79	11.75	11.75
2122	NYSE	GGZ	Wed, Nov 23, 2022	11.58	11.73	11.58	11.69
2121	NYSE	GGZ	Tue, Nov 22, 2022	11.48	11.59	11.48	11.59
2120	NYSE	GGZ	Mon, Nov 21, 2022	11.46	11.50	11.41	11.50
2119	NYSE	GGZ	Fri, Nov 18, 2022	11.42	11.47	11.42	11.46
2118	NYSE	GGZ	Thu, Nov 17, 2022	11.25	11.46	11.20	11.42
2117	NYSE	GGZ	Wed, Nov 16, 2022	11.40	11.44	11.35	11.37
2116	NYSE	GGZ	Tue, Nov 15, 2022	11.56	11.71	11.51	11.52
2115	NYSE	GGZ	Mon, Nov 14, 2022	11.53	11.53	11.38	11.38
2114	NYSE	GGZ	Fri, Nov 11, 2022	11.27	11.59	11.27	11.51
2113	NYSE	GGZ	Thu, Nov 10, 2022	11.03	11.30	11.01	11.30
2112	NYSE	GGZ	Wed, Nov 9, 2022	10.76	10.79	10.68	10.68
2111	NYSE	GGZ	Tue, Nov 8, 2022	10.73	10.92	10.73	10.87
2110	NYSE	GGZ	Mon, Nov 7, 2022	10.54	10.70	10.54	10.69
2109	NYSE	GGZ	Fri, Nov 4, 2022	10.56	10.67	10.51	10.51
2108	NYSE	GGZ	Thu, Nov 3, 2022	10.35	10.48	10.35	10.47
2107	NYSE	GGZ	Wed, Nov 2, 2022	10.68	10.74	10.46	10.47
2106	NYSE	GGZ	Tue, Nov 1, 2022	10.65	10.80	10.55	10.71
2105	NYSE	GGZ	Mon, Oct 31, 2022	10.48	10.54	10.48	10.51
2104	NYSE	GGZ	Fri, Oct 28, 2022	10.49	10.60	10.49	10.58
2103	NYSE	GGZ	Thu, Oct 27, 2022	10.42	10.56	10.42	10.48
2102	NYSE	GGZ	Wed, Oct 26, 2022	10.39	10.52	10.36	10.41
2101	NYSE	GGZ	Tue, Oct 25, 2022	10.09	10.42	10.09	10.42
2100	NYSE	GGZ	Mon, Oct 24, 2022	10.02	10.10	10.00	10.09
2099	NYSE	GGZ	Fri, Oct 21, 2022	9.76	10.04	9.76	10.04
2098	NYSE	GGZ	Thu, Oct 20, 2022	10.10	10.17	9.85	9.86
2097	NYSE	GGZ	Wed, Oct 19, 2022	10.01	10.19	10.01	10.10
2096	NYSE	GGZ	Tue, Oct 18, 2022	10.06	10.22	10.06	10.13
2095	NYSE	GGZ	Mon, Oct 17, 2022	9.95	10.14	9.88	9.93
2094	NYSE	GGZ	Fri, Oct 14, 2022	9.76	9.78	9.72	9.72
2093	NYSE	GGZ	Thu, Oct 13, 2022	9.52	9.99	9.52	9.97
2092	NYSE	GGZ	Wed, Oct 12, 2022	9.82	9.82	9.70	9.70
2091	NYSE	GGZ	Tue, Oct 11, 2022	9.67	9.89	9.66	9.72
2090	NYSE	GGZ	Mon, Oct 10, 2022	9.89	9.97	9.77	9.77
2089	NYSE	GGZ	Fri, Oct 7, 2022	10.10	10.10	9.87	9.89
2088	NYSE	GGZ	Thu, Oct 6, 2022	10.10	10.14	10.06	10.13
2087	NYSE	GGZ	Wed, Oct 5, 2022	10.06	10.21	10.01	10.17
2086	NYSE	GGZ	Tue, Oct 4, 2022	10.03	10.25	10.03	10.11
2085	NYSE	GGZ	Mon, Oct 3, 2022	9.70	9.91	9.62	9.89
2084	NYSE	GGZ	Fri, Sep 30, 2022	9.47	9.73	9.47	9.53
2083	NYSE	GGZ	Thu, Sep 29, 2022	9.66	9.66	9.48	9.54
2082	NYSE	GGZ	Wed, Sep 28, 2022	9.70	9.85	9.68	9.79
2081	NYSE	GGZ	Tue, Sep 27, 2022	9.77	9.82	9.66	9.68
2080	NYSE	GGZ	Mon, Sep 26, 2022	9.89	9.89	9.67	9.71
2079	NYSE	GGZ	Fri, Sep 23, 2022	9.94	9.95	9.81	9.91
2078	NYSE	GGZ	Thu, Sep 22, 2022	10.27	10.27	10.04	10.09
2077	NYSE	GGZ	Wed, Sep 21, 2022	10.47	10.55	10.27	10.27
2076	NYSE	GGZ	Tue, Sep 20, 2022	10.51	10.52	10.41	10.44
2075	NYSE	GGZ	Mon, Sep 19, 2022	10.55	10.72	10.54	10.60
2074	NYSE	GGZ	Fri, Sep 16, 2022	10.62	10.68	10.61	10.65
2073	NYSE	GGZ	Thu, Sep 15, 2022	10.87	10.90	10.76	10.79
2072	NYSE	GGZ	Wed, Sep 14, 2022	11.08	11.12	11.01	10.89
2071	NYSE	GGZ	Tue, Sep 13, 2022	11.23	11.29	11.05	11.10
2070	NYSE	GGZ	Mon, Sep 12, 2022	11.43	11.51	11.41	11.45
2069	NYSE	GGZ	Fri, Sep 9, 2022	11.23	11.44	11.20	11.25
2068	NYSE	GGZ	Thu, Sep 8, 2022	11.06	11.20	11.06	11.17
2067	NYSE	GGZ	Wed, Sep 7, 2022	11.04	11.19	11.04	11.15
2066	NYSE	GGZ	Tue, Sep 6, 2022	11.24	11.24	11.10	11.11
2065	NYSE	GGZ	Fri, Sep 2, 2022	11.28	11.34	11.08	11.09
2064	NYSE	GGZ	Thu, Sep 1, 2022	11.25	11.25	11.17	11.19
2063	NYSE	GGZ	Wed, Aug 31, 2022	11.43	11.49	11.37	11.37
2062	NYSE	GGZ	Tue, Aug 30, 2022	11.57	11.58	11.43	11.43
2061	NYSE	GGZ	Mon, Aug 29, 2022	11.55	11.61	11.54	11.61
2060	NYSE	GGZ	Fri, Aug 26, 2022	12.01	12.01	11.58	11.58
2059	NYSE	GGZ	Thu, Aug 25, 2022	11.90	12.05	11.90	11.96
2058	NYSE	GGZ	Wed, Aug 24, 2022	11.83	11.90	11.83	11.90
2057	NYSE	GGZ	Tue, Aug 23, 2022	11.84	11.95	11.84	11.85
2056	NYSE	GGZ	Mon, Aug 22, 2022	12.13	12.13	11.89	11.89
2055	NYSE	GGZ	Fri, Aug 19, 2022	12.27	12.27	12.19	12.24
2054	NYSE	GGZ	Thu, Aug 18, 2022	12.47	12.47	12.38	12.38
2053	NYSE	GGZ	Wed, Aug 17, 2022	12.50	12.64	12.42	12.54
2052	NYSE	GGZ	Tue, Aug 16, 2022	12.53	12.71	12.50	12.70
2051	NYSE	GGZ	Mon, Aug 15, 2022	12.47	12.62	12.44	12.62
2050	NYSE	GGZ	Fri, Aug 12, 2022	12.48	12.57	12.46	12.57
2049	NYSE	GGZ	Thu, Aug 11, 2022	12.40	12.47	12.25	12.39
2048	NYSE	GGZ	Wed, Aug 10, 2022	12.16	12.35	12.16	12.35
2047	NYSE	GGZ	Tue, Aug 9, 2022	12.08	12.08	11.97	12.00
2046	NYSE	GGZ	Mon, Aug 8, 2022	12.06	12.14	12.06	12.08
2045	NYSE	GGZ	Fri, Aug 5, 2022	11.98	12.10	11.98	12.02
2044	NYSE	GGZ	Thu, Aug 4, 2022	12.00	12.10	12.00	12.08
2043	NYSE	GGZ	Wed, Aug 3, 2022	11.91	12.09	11.91	12.04
2042	NYSE	GGZ	Tue, Aug 2, 2022	11.98	12.05	11.97	11.98
2041	NYSE	GGZ	Mon, Aug 1, 2022	12.05	12.17	12.05	12.07
2040	NYSE	GGZ	Fri, Jul 29, 2022	11.93	12.10	11.93	12.10
2039	NYSE	GGZ	Thu, Jul 28, 2022	11.69	11.99	11.69	11.92
2038	NYSE	GGZ	Wed, Jul 27, 2022	11.46	11.69	11.46	11.69
2037	NYSE	GGZ	Tue, Jul 26, 2022	11.58	11.58	11.37	11.39
2036	NYSE	GGZ	Mon, Jul 25, 2022	11.64	11.77	11.47	11.52
2035	NYSE	GGZ	Fri, Jul 22, 2022	11.69	11.70	11.54	11.54
2034	NYSE	GGZ	Thu, Jul 21, 2022	11.55	11.61	11.53	11.59
2033	NYSE	GGZ	Wed, Jul 20, 2022	11.50	11.60	11.47	11.55
2032	NYSE	GGZ	Tue, Jul 19, 2022	11.27	11.50	11.27	11.50
2031	NYSE	GGZ	Mon, Jul 18, 2022	11.22	11.46	11.11	11.16
2030	NYSE	GGZ	Fri, Jul 15, 2022	10.90	11.08	10.90	11.08
2029	NYSE	GGZ	Thu, Jul 14, 2022	10.88	10.88	10.68	10.84
2028	NYSE	GGZ	Wed, Jul 13, 2022	10.88	11.02	10.88	11.00
2027	NYSE	GGZ	Tue, Jul 12, 2022	11.15	11.15	10.94	10.96
2026	NYSE	GGZ	Mon, Jul 11, 2022	11.38	11.38	11.22	11.22
2025	NYSE	GGZ	Fri, Jul 8, 2022	11.39	11.39	11.31	11.35
2024	NYSE	GGZ	Thu, Jul 7, 2022	11.32	11.42	11.32	11.39
2023	NYSE	GGZ	Wed, Jul 6, 2022	11.18	11.20	11.04	11.18
2022	NYSE	GGZ	Tue, Jul 5, 2022	11.02	11.15	10.87	11.15
2021	NYSE	GGZ	Fri, Jul 1, 2022	11.02	11.18	11.02	11.18
2020	NYSE	GGZ	Thu, Jun 30, 2022	10.92	11.08	10.91	11.04
2019	NYSE	GGZ	Wed, Jun 29, 2022	11.09	11.16	11.06	11.10
2018	NYSE	GGZ	Tue, Jun 28, 2022	11.30	11.48	11.15	11.15
2017	NYSE	GGZ	Mon, Jun 27, 2022	11.34	11.43	11.19	11.19
2016	NYSE	GGZ	Fri, Jun 24, 2022	11.08	11.44	11.08	11.26
2015	NYSE	GGZ	Thu, Jun 23, 2022	11.11	11.41	10.95	11.05
2014	NYSE	GGZ	Wed, Jun 22, 2022	10.92	11.07	10.92	11.05
2013	NYSE	GGZ	Tue, Jun 21, 2022	10.91	11.12	10.91	11.04
2012	NYSE	GGZ	Fri, Jun 17, 2022	10.89	10.93	10.78	10.85
2011	NYSE	GGZ	Thu, Jun 16, 2022	11.24	11.24	10.87	10.87
2010	NYSE	GGZ	Wed, Jun 15, 2022	11.46	11.55	11.33	11.43
2009	NYSE	GGZ	Tue, Jun 14, 2022	11.64	11.66	11.30	11.35
2008	NYSE	GGZ	Mon, Jun 13, 2022	12.00	12.18	11.75	11.60
2007	NYSE	GGZ	Fri, Jun 10, 2022	12.64	12.64	12.33	12.39
2006	NYSE	GGZ	Thu, Jun 9, 2022	12.75	12.90	12.63	12.73
2005	NYSE	GGZ	Wed, Jun 8, 2022	12.84	12.89	12.74	12.84
2004	NYSE	GGZ	Tue, Jun 7, 2022	12.71	12.94	12.71	12.94
2003	NYSE	GGZ	Mon, Jun 6, 2022	12.87	12.91	12.78	12.80
2002	NYSE	GGZ	Fri, Jun 3, 2022	12.81	12.81	12.69	12.71
2001	NYSE	GGZ	Thu, Jun 2, 2022	12.68	12.91	12.68	12.91
2000	NYSE	GGZ	Wed, Jun 1, 2022	12.70	12.73	12.57	12.73
1999	NYSE	GGZ	Tue, May 31, 2022	12.78	12.80	12.62	12.77
1998	NYSE	GGZ	Fri, May 27, 2022	12.68	12.84	12.68	12.84
1997	NYSE	GGZ	Thu, May 26, 2022	12.39	12.60	12.39	12.57
1996	NYSE	GGZ	Wed, May 25, 2022	12.11	12.40	12.11	12.38
1995	NYSE	GGZ	Tue, May 24, 2022	12.22	12.27	12.12	12.26
1994	NYSE	GGZ	Mon, May 23, 2022	12.20	12.34	12.03	12.34
1993	NYSE	GGZ	Fri, May 20, 2022	12.33	12.46	12.03	12.25
1992	NYSE	GGZ	Thu, May 19, 2022	11.92	12.24	11.92	12.21
1991	NYSE	GGZ	Wed, May 18, 2022	12.25	12.29	11.99	12.04
1990	NYSE	GGZ	Tue, May 17, 2022	12.20	12.42	12.20	12.37
1989	NYSE	GGZ	Mon, May 16, 2022	11.84	12.04	11.84	11.93
1988	NYSE	GGZ	Fri, May 13, 2022	11.91	11.94	11.84	11.84
1987	NYSE	GGZ	Thu, May 12, 2022	11.48	11.68	11.38	11.53
1986	NYSE	GGZ	Wed, May 11, 2022	11.83	11.96	11.50	11.57
1985	NYSE	GGZ	Tue, May 10, 2022	12.13	12.13	11.70	11.80
1984	NYSE	GGZ	Mon, May 9, 2022	12.06	12.23	11.85	11.93
1983	NYSE	GGZ	Fri, May 6, 2022	12.56	12.67	12.18	12.27
1982	NYSE	GGZ	Thu, May 5, 2022	12.79	12.80	12.39	12.55
1981	NYSE	GGZ	Wed, May 4, 2022	12.95	12.96	12.69	12.96
1980	NYSE	GGZ	Tue, May 3, 2022	12.76	12.94	12.75	12.94
1979	NYSE	GGZ	Mon, May 2, 2022	12.70	12.98	12.60	12.63
1978	NYSE	GGZ	Fri, Apr 29, 2022	12.88	12.95	12.73	12.73
1977	NYSE	GGZ	Thu, Apr 28, 2022	12.99	13.07	12.88	12.92
1976	NYSE	GGZ	Wed, Apr 27, 2022	13.08	13.08	12.87	12.91
1975	NYSE	GGZ	Tue, Apr 26, 2022	12.90	13.19	12.69	13.19
1974	NYSE	GGZ	Mon, Apr 25, 2022	13.11	13.11	12.87	13.01
1973	NYSE	GGZ	Fri, Apr 22, 2022	13.56	13.56	13.28	13.31
1972	NYSE	GGZ	Thu, Apr 21, 2022	13.73	13.77	13.60	13.60
1971	NYSE	GGZ	Wed, Apr 20, 2022	13.61	13.82	13.59	13.66
1970	NYSE	GGZ	Tue, Apr 19, 2022	13.39	13.55	13.39	13.54
1969	NYSE	GGZ	Mon, Apr 18, 2022	13.50	13.54	13.41	13.41
1968	NYSE	GGZ	Thu, Apr 14, 2022	13.54	13.75	13.54	13.54
1967	NYSE	GGZ	Wed, Apr 13, 2022	13.53	13.65	13.53	13.56
1966	NYSE	GGZ	Tue, Apr 12, 2022	13.67	13.73	13.52	13.52
1965	NYSE	GGZ	Mon, Apr 11, 2022	13.52	13.61	13.52	13.53
1964	NYSE	GGZ	Fri, Apr 8, 2022	13.62	13.65	13.54	13.63
1963	NYSE	GGZ	Thu, Apr 7, 2022	13.56	13.62	13.54	13.62
1962	NYSE	GGZ	Wed, Apr 6, 2022	13.68	13.68	13.54	13.62
1961	NYSE	GGZ	Tue, Apr 5, 2022	13.97	13.99	13.81	13.82
1960	NYSE	GGZ	Mon, Apr 4, 2022	14.07	14.09	13.97	14.02
1959	NYSE	GGZ	Fri, Apr 1, 2022	14.02	14.09	14.02	14.06
1958	NYSE	GGZ	Thu, Mar 31, 2022	14.03	14.06	13.96	13.98
1957	NYSE	GGZ	Wed, Mar 30, 2022	14.06	14.12	14.03	14.03
1956	NYSE	GGZ	Tue, Mar 29, 2022	14.15	14.15	14.08	14.12
1955	NYSE	GGZ	Mon, Mar 28, 2022	14.11	14.11	13.97	14.03
1954	NYSE	GGZ	Fri, Mar 25, 2022	14.02	14.10	13.95	14.10
1953	NYSE	GGZ	Thu, Mar 24, 2022	14.06	14.06	13.92	14.02
1952	NYSE	GGZ	Wed, Mar 23, 2022	13.91	14.05	13.91	13.96
1951	NYSE	GGZ	Tue, Mar 22, 2022	14.01	14.14	14.01	14.11
1950	NYSE	GGZ	Mon, Mar 21, 2022	13.97	14.12	13.87	13.88
1949	NYSE	GGZ	Fri, Mar 18, 2022	13.86	14.05	13.86	14.00
1948	NYSE	GGZ	Thu, Mar 17, 2022	13.43	13.87	13.43	13.85
1947	NYSE	GGZ	Wed, Mar 16, 2022	13.26	13.64	13.17	13.43
1946	NYSE	GGZ	Tue, Mar 15, 2022	13.27	13.64	13.27	13.18
1945	NYSE	GGZ	Mon, Mar 14, 2022	13.67	13.68	13.15	13.20
1944	NYSE	GGZ	Fri, Mar 11, 2022	13.61	13.61	13.44	13.44
1943	NYSE	GGZ	Thu, Mar 10, 2022	13.49	13.72	13.48	13.67
1942	NYSE	GGZ	Wed, Mar 9, 2022	13.65	13.83	13.61	13.71
1941	NYSE	GGZ	Tue, Mar 8, 2022	13.44	13.44	13.15	13.24
1940	NYSE	GGZ	Mon, Mar 7, 2022	13.45	13.49	13.26	13.31
1939	NYSE	GGZ	Fri, Mar 4, 2022	13.85	13.85	13.60	13.62
1938	NYSE	GGZ	Thu, Mar 3, 2022	14.05	14.05	13.84	13.84
1937	NYSE	GGZ	Wed, Mar 2, 2022	13.86	14.15	13.86	14.05
1936	NYSE	GGZ	Tue, Mar 1, 2022	13.95	14.02	13.68	13.80
1935	NYSE	GGZ	Mon, Feb 28, 2022	13.74	14.12	13.74	13.97
1934	NYSE	GGZ	Fri, Feb 25, 2022	13.72	13.98	13.72	13.95
1933	NYSE	GGZ	Thu, Feb 24, 2022	13.24	13.68	13.24	13.68
1932	NYSE	GGZ	Wed, Feb 23, 2022	14.03	14.04	13.60	13.62
1931	NYSE	GGZ	Tue, Feb 22, 2022	14.18	14.18	13.94	13.95
1930	NYSE	GGZ	Fri, Feb 18, 2022	14.34	14.44	14.27	14.27
1929	NYSE	GGZ	Thu, Feb 17, 2022	14.50	14.53	14.36	14.38
1928	NYSE	GGZ	Wed, Feb 16, 2022	14.53	14.65	14.50	14.60
1927	NYSE	GGZ	Tue, Feb 15, 2022	14.45	14.57	14.44	14.51
1926	NYSE	GGZ	Mon, Feb 14, 2022	14.43	14.43	14.17	14.25
1925	NYSE	GGZ	Fri, Feb 11, 2022	14.76	14.93	14.44	14.50
1924	NYSE	GGZ	Thu, Feb 10, 2022	14.77	14.96	14.71	14.71
1923	NYSE	GGZ	Wed, Feb 9, 2022	14.74	15.00	14.74	14.96
1922	NYSE	GGZ	Tue, Feb 8, 2022	14.47	14.63	14.45	14.60
1921	NYSE	GGZ	Mon, Feb 7, 2022	14.46	14.58	14.40	14.44
1920	NYSE	GGZ	Fri, Feb 4, 2022	14.49	14.55	14.32	14.43
1919	NYSE	GGZ	Thu, Feb 3, 2022	14.61	14.89	14.53	14.53
1918	NYSE	GGZ	Wed, Feb 2, 2022	14.63	14.79	14.63	14.78
1917	NYSE	GGZ	Tue, Feb 1, 2022	14.58	14.66	14.48	14.54
1916	NYSE	GGZ	Mon, Jan 31, 2022	14.15	14.55	14.15	14.50
1915	NYSE	GGZ	Fri, Jan 28, 2022	14.16	14.24	14.10	14.15
1914	NYSE	GGZ	Thu, Jan 27, 2022	14.57	14.57	14.23	14.24
1913	NYSE	GGZ	Wed, Jan 26, 2022	14.83	14.88	14.34	14.47
1912	NYSE	GGZ	Tue, Jan 25, 2022	14.52	14.76	13.97	14.68
1911	NYSE	GGZ	Mon, Jan 24, 2022	14.73	14.75	14.29	14.64
1910	NYSE	GGZ	Fri, Jan 21, 2022	15.39	15.40	14.83	14.84
1909	NYSE	GGZ	Thu, Jan 20, 2022	15.60	15.68	15.49	15.50
1908	NYSE	GGZ	Wed, Jan 19, 2022	15.53	15.61	15.40	15.59
1907	NYSE	GGZ	Tue, Jan 18, 2022	15.68	15.68	15.49	15.49
1906	NYSE	GGZ	Fri, Jan 14, 2022	15.82	15.86	15.79	15.83
1905	NYSE	GGZ	Thu, Jan 13, 2022	15.95	16.00	15.81	15.81
1904	NYSE	GGZ	Wed, Jan 12, 2022	16.02	16.02	15.88	15.91
1903	NYSE	GGZ	Tue, Jan 11, 2022	15.70	15.88	15.69	15.88
1902	NYSE	GGZ	Mon, Jan 10, 2022	15.75	16.00	15.60	15.72
1901	NYSE	GGZ	Fri, Jan 7, 2022	15.90	15.95	15.70	15.84
1900	NYSE	GGZ	Thu, Jan 6, 2022	16.12	16.13	15.98	16.00
1899	NYSE	GGZ	Wed, Jan 5, 2022	16.08	16.16	15.93	16.01
1898	NYSE	GGZ	Tue, Jan 4, 2022	16.10	16.12	16.03	16.05
1897	NYSE	GGZ	Mon, Jan 3, 2022	16.06	16.06	15.86	16.06
1896	NYSE	GGZ	Fri, Dec 31, 2021	15.69	15.91	15.69	15.90
1895	NYSE	GGZ	Thu, Dec 30, 2021	15.82	15.86	15.74	15.76
1894	NYSE	GGZ	Wed, Dec 29, 2021	15.73	15.79	15.64	15.74
1893	NYSE	GGZ	Tue, Dec 28, 2021	16.04	16.09	15.96	15.68
1892	NYSE	GGZ	Mon, Dec 27, 2021	15.74	16.07	15.74	16.07
1891	NYSE	GGZ	Thu, Dec 23, 2021	15.54	15.85	15.54	15.79
1890	NYSE	GGZ	Wed, Dec 22, 2021	15.30	15.59	15.30	15.59
1889	NYSE	GGZ	Tue, Dec 21, 2021	15.14	15.40	15.10	15.21
1888	NYSE	GGZ	Mon, Dec 20, 2021	15.15	15.23	14.96	15.00
1887	NYSE	GGZ	Fri, Dec 17, 2021	15.26	15.37	15.19	15.34
1886	NYSE	GGZ	Thu, Dec 16, 2021	15.43	15.43	15.25	15.33
1885	NYSE	GGZ	Wed, Dec 15, 2021	15.17	15.53	15.12	15.43
1884	NYSE	GGZ	Tue, Dec 14, 2021	15.32	15.40	15.15	15.15
1883	NYSE	GGZ	Mon, Dec 13, 2021	15.59	15.75	15.37	15.37
1882	NYSE	GGZ	Fri, Dec 10, 2021	15.69	15.69	15.58	15.62
1881	NYSE	GGZ	Thu, Dec 9, 2021	15.57	15.68	15.57	15.61
1880	NYSE	GGZ	Wed, Dec 8, 2021	15.70	15.84	15.70	15.65
1879	NYSE	GGZ	Tue, Dec 7, 2021	15.44	15.74	15.43	15.69
1878	NYSE	GGZ	Mon, Dec 6, 2021	15.21	15.32	15.14	15.32
1877	NYSE	GGZ	Fri, Dec 3, 2021	15.39	15.39	15.08	15.14
1876	NYSE	GGZ	Thu, Dec 2, 2021	15.44	15.51	15.31	15.39
1875	NYSE	GGZ	Wed, Dec 1, 2021	15.86	15.98	15.28	15.33
1874	NYSE	GGZ	Tue, Nov 30, 2021	16.05	16.12	15.57	15.62
1873	NYSE	GGZ	Mon, Nov 29, 2021	16.30	16.30	16.08	16.12
1872	NYSE	GGZ	Fri, Nov 26, 2021	16.05	16.26	16.00	16.08
1871	NYSE	GGZ	Wed, Nov 24, 2021	16.26	16.41	16.26	16.26
1870	NYSE	GGZ	Tue, Nov 23, 2021	16.48	16.48	16.34	16.42
1869	NYSE	GGZ	Mon, Nov 22, 2021	16.49	16.49	16.40	16.40
1868	NYSE	GGZ	Fri, Nov 19, 2021	16.64	16.64	16.30	16.45
1867	NYSE	GGZ	Thu, Nov 18, 2021	16.75	16.90	16.69	16.79
1866	NYSE	GGZ	Wed, Nov 17, 2021	16.77	16.85	16.66	16.75
1865	NYSE	GGZ	Tue, Nov 16, 2021	16.73	16.89	16.70	16.83
1864	NYSE	GGZ	Mon, Nov 15, 2021	16.93	17.02	16.70	16.70
1863	NYSE	GGZ	Fri, Nov 12, 2021	16.83	16.99	16.81	16.96
1862	NYSE	GGZ	Thu, Nov 11, 2021	16.72	16.83	16.60	16.83
1861	NYSE	GGZ	Wed, Nov 10, 2021	16.73	16.89	16.55	16.56
1860	NYSE	GGZ	Tue, Nov 9, 2021	16.90	16.97	16.75	16.75
1859	NYSE	GGZ	Mon, Nov 8, 2021	16.85	16.94	16.85	16.94
1858	NYSE	GGZ	Fri, Nov 5, 2021	16.77	16.81	16.67	16.71
1857	NYSE	GGZ	Thu, Nov 4, 2021	16.61	16.72	16.55	16.67
1856	NYSE	GGZ	Wed, Nov 3, 2021	16.49	16.66	16.26	16.61
1855	NYSE	GGZ	Tue, Nov 2, 2021	16.36	16.44	16.27	16.44
1854	NYSE	GGZ	Mon, Nov 1, 2021	16.35	16.39	16.33	16.34
1853	NYSE	GGZ	Fri, Oct 29, 2021	16.24	16.46	16.21	16.22
1852	NYSE	GGZ	Thu, Oct 28, 2021	16.18	16.26	16.18	16.24
1851	NYSE	GGZ	Wed, Oct 27, 2021	16.22	16.33	15.98	16.19
1850	NYSE	GGZ	Tue, Oct 26, 2021	16.25	16.41	16.21	16.41
1849	NYSE	GGZ	Mon, Oct 25, 2021	16.28	16.37	16.28	16.31
1848	NYSE	GGZ	Fri, Oct 22, 2021	16.29	16.37	16.25	16.28
1847	NYSE	GGZ	Thu, Oct 21, 2021	16.31	16.31	16.15	16.31
1846	NYSE	GGZ	Wed, Oct 20, 2021	16.13	16.35	16.13	16.29
1845	NYSE	GGZ	Tue, Oct 19, 2021	16.19	16.32	16.13	16.15
1844	NYSE	GGZ	Mon, Oct 18, 2021	16.14	16.27	16.04	16.18
1843	NYSE	GGZ	Fri, Oct 15, 2021	16.15	16.27	16.15	16.22
1842	NYSE	GGZ	Thu, Oct 14, 2021	16.11	16.20	16.01	16.09
1841	NYSE	GGZ	Wed, Oct 13, 2021	16.00	16.14	15.97	15.98
1840	NYSE	GGZ	Tue, Oct 12, 2021	16.10	16.10	15.98	15.99
1839	NYSE	GGZ	Mon, Oct 11, 2021	15.89	16.06	15.88	15.93
1838	NYSE	GGZ	Fri, Oct 8, 2021	16.00	16.00	15.91	15.96
1837	NYSE	GGZ	Thu, Oct 7, 2021	15.89	15.94	15.83	15.94
1836	NYSE	GGZ	Wed, Oct 6, 2021	16.00	16.00	15.74	15.89
1835	NYSE	GGZ	Tue, Oct 5, 2021	15.91	16.01	15.91	15.95
1834	NYSE	GGZ	Mon, Oct 4, 2021	15.98	16.01	15.73	15.77
1833	NYSE	GGZ	Fri, Oct 1, 2021	15.91	16.03	15.90	16.00
1832	NYSE	GGZ	Thu, Sep 30, 2021	15.95	16.03	15.85	15.93
1831	NYSE	GGZ	Wed, Sep 29, 2021	16.05	16.05	15.88	15.95
1830	NYSE	GGZ	Tue, Sep 28, 2021	16.06	16.24	15.98	16.03
1829	NYSE	GGZ	Mon, Sep 27, 2021	16.07	16.24	16.04	16.20
1828	NYSE	GGZ	Fri, Sep 24, 2021	15.95	16.15	15.88	16.08
1827	NYSE	GGZ	Thu, Sep 23, 2021	15.97	16.10	15.96	16.10
1826	NYSE	GGZ	Wed, Sep 22, 2021	15.64	15.92	15.62	15.85
1825	NYSE	GGZ	Tue, Sep 21, 2021	15.45	15.72	15.40	15.51
1824	NYSE	GGZ	Mon, Sep 20, 2021	15.55	15.74	15.35	15.41
1823	NYSE	GGZ	Fri, Sep 17, 2021	15.93	15.96	15.77	15.78
1822	NYSE	GGZ	Thu, Sep 16, 2021	15.94	16.00	15.87	15.93
1821	NYSE	GGZ	Wed, Sep 15, 2021	15.97	15.97	15.76	15.94
1820	NYSE	GGZ	Tue, Sep 14, 2021	16.16	16.21	15.94	15.81
1819	NYSE	GGZ	Mon, Sep 13, 2021	16.30	16.30	16.10	16.11
1818	NYSE	GGZ	Fri, Sep 10, 2021	16.38	16.38	16.22	16.22
1817	NYSE	GGZ	Thu, Sep 9, 2021	16.23	16.42	16.23	16.42
1816	NYSE	GGZ	Wed, Sep 8, 2021	16.39	16.41	16.19	16.31
1815	NYSE	GGZ	Tue, Sep 7, 2021	16.45	16.45	16.38	16.42
1814	NYSE	GGZ	Fri, Sep 3, 2021	16.43	16.44	16.40	16.43
1813	NYSE	GGZ	Thu, Sep 2, 2021	16.27	16.49	16.27	16.39
1812	NYSE	GGZ	Wed, Sep 1, 2021	16.15	16.29	16.09	16.24
1811	NYSE	GGZ	Tue, Aug 31, 2021	16.08	16.14	16.08	16.09
1810	NYSE	GGZ	Mon, Aug 30, 2021	16.01	16.14	16.01	16.04
1809	NYSE	GGZ	Fri, Aug 27, 2021	15.90	16.08	15.89	16.05
1808	NYSE	GGZ	Thu, Aug 26, 2021	15.85	15.95	15.79	15.88
1807	NYSE	GGZ	Wed, Aug 25, 2021	15.85	15.95	15.85	15.87
1806	NYSE	GGZ	Tue, Aug 24, 2021	15.90	15.90	15.59	15.83
1805	NYSE	GGZ	Mon, Aug 23, 2021	15.91	15.91	15.80	15.80
1804	NYSE	GGZ	Fri, Aug 20, 2021	15.68	15.77	15.68	15.75
1803	NYSE	GGZ	Thu, Aug 19, 2021	15.69	15.76	15.66	15.76
1802	NYSE	GGZ	Wed, Aug 18, 2021	16.04	16.04	15.77	15.83
1801	NYSE	GGZ	Tue, Aug 17, 2021	16.00	16.21	15.96	16.04
1800	NYSE	GGZ	Mon, Aug 16, 2021	16.22	16.24	16.10	16.19
1799	NYSE	GGZ	Fri, Aug 13, 2021	16.06	16.25	16.06	16.23
1798	NYSE	GGZ	Thu, Aug 12, 2021	15.98	16.19	15.98	16.19
1797	NYSE	GGZ	Wed, Aug 11, 2021	15.83	16.04	15.82	16.03
1796	NYSE	GGZ	Tue, Aug 10, 2021	15.79	15.85	15.74	15.74
1795	NYSE	GGZ	Mon, Aug 9, 2021	15.75	15.79	15.58	15.71
1794	NYSE	GGZ	Fri, Aug 6, 2021	15.76	15.84	15.73	15.73
1793	NYSE	GGZ	Thu, Aug 5, 2021	15.66	15.72	15.66	15.71
1792	NYSE	GGZ	Wed, Aug 4, 2021	15.67	15.67	15.58	15.66
1791	NYSE	GGZ	Tue, Aug 3, 2021	15.75	15.75	15.65	15.74
1790	NYSE	GGZ	Mon, Aug 2, 2021	15.80	15.80	15.69	15.69
1789	NYSE	GGZ	Fri, Jul 30, 2021	15.74	15.76	15.65	15.70
1788	NYSE	GGZ	Thu, Jul 29, 2021	15.68	15.79	15.68	15.79
1787	NYSE	GGZ	Wed, Jul 28, 2021	15.59	15.68	15.59	15.65
1786	NYSE	GGZ	Tue, Jul 27, 2021	15.62	15.87	15.55	15.63
1785	NYSE	GGZ	Mon, Jul 26, 2021	15.70	15.72	15.59	15.68
1784	NYSE	GGZ	Fri, Jul 23, 2021	15.70	15.90	15.67	15.72
1783	NYSE	GGZ	Thu, Jul 22, 2021	15.59	15.70	15.58	15.68
1782	NYSE	GGZ	Wed, Jul 21, 2021	15.51	15.64	15.51	15.58
1781	NYSE	GGZ	Tue, Jul 20, 2021	15.34	15.50	15.34	15.43
1780	NYSE	GGZ	Mon, Jul 19, 2021	15.43	15.44	15.33	15.40
1779	NYSE	GGZ	Fri, Jul 16, 2021	15.72	15.79	15.60	15.60
1778	NYSE	GGZ	Thu, Jul 15, 2021	15.97	15.97	15.69	15.69
1777	NYSE	GGZ	Wed, Jul 14, 2021	15.97	16.13	15.89	16.02
1776	NYSE	GGZ	Tue, Jul 13, 2021	16.04	16.04	15.90	15.98
1775	NYSE	GGZ	Mon, Jul 12, 2021	15.85	16.15	15.85	15.95
1774	NYSE	GGZ	Fri, Jul 9, 2021	16.07	16.07	15.89	15.96
1773	NYSE	GGZ	Thu, Jul 8, 2021	15.65	15.95	15.65	15.85
1772	NYSE	GGZ	Wed, Jul 7, 2021	16.00	16.10	15.94	15.94
1771	NYSE	GGZ	Tue, Jul 6, 2021	16.29	16.29	15.90	15.92
1770	NYSE	GGZ	Fri, Jul 2, 2021	16.03	16.31	16.03	16.26
1769	NYSE	GGZ	Thu, Jul 1, 2021	16.18	16.18	15.95	16.00
1768	NYSE	GGZ	Wed, Jun 30, 2021	15.98	16.01	15.95	16.00
1767	NYSE	GGZ	Tue, Jun 29, 2021	16.03	16.09	15.98	16.09
1766	NYSE	GGZ	Mon, Jun 28, 2021	16.06	16.07	15.96	16.03
1765	NYSE	GGZ	Fri, Jun 25, 2021	16.10	16.15	16.07	16.12
1764	NYSE	GGZ	Thu, Jun 24, 2021	15.77	16.30	15.77	16.01
1763	NYSE	GGZ	Wed, Jun 23, 2021	16.02	16.18	15.74	15.76
1762	NYSE	GGZ	Tue, Jun 22, 2021	15.95	15.97	15.85	15.93
1761	NYSE	GGZ	Mon, Jun 21, 2021	15.83	15.94	15.71	15.78
1760	NYSE	GGZ	Fri, Jun 18, 2021	15.82	15.95	15.67	15.67
1759	NYSE	GGZ	Thu, Jun 17, 2021	16.17	16.22	15.94	15.98
1758	NYSE	GGZ	Wed, Jun 16, 2021	16.32	16.39	16.20	16.26
1757	NYSE	GGZ	Tue, Jun 15, 2021	16.32	16.43	16.19	16.26
1756	NYSE	GGZ	Mon, Jun 14, 2021	16.45	16.49	16.38	16.28
1755	NYSE	GGZ	Fri, Jun 11, 2021	16.49	16.49	16.43	16.46
1754	NYSE	GGZ	Thu, Jun 10, 2021	16.49	17.29	16.44	16.46
1753	NYSE	GGZ	Wed, Jun 9, 2021	16.40	16.48	16.38	16.43
1752	NYSE	GGZ	Tue, Jun 8, 2021	16.33	16.42	16.26	16.41
1751	NYSE	GGZ	Mon, Jun 7, 2021	16.08	16.33	16.08	16.33
1750	NYSE	GGZ	Fri, Jun 4, 2021	16.23	16.29	16.00	16.11
1749	NYSE	GGZ	Thu, Jun 3, 2021	16.04	16.12	16.03	16.09
1748	NYSE	GGZ	Wed, Jun 2, 2021	16.23	16.25	16.12	16.16
1747	NYSE	GGZ	Tue, Jun 1, 2021	16.15	16.44	16.04	16.23
1746	NYSE	GGZ	Fri, May 28, 2021	15.97	16.08	15.96	15.96
1745	NYSE	GGZ	Thu, May 27, 2021	16.00	16.00	15.92	15.96
1744	NYSE	GGZ	Wed, May 26, 2021	15.98	15.98	15.88	15.90
1743	NYSE	GGZ	Tue, May 25, 2021	15.83	15.95	15.75	15.88
1742	NYSE	GGZ	Mon, May 24, 2021	15.70	15.81	15.70	15.81
1741	NYSE	GGZ	Fri, May 21, 2021	15.55	15.70	15.55	15.70
1740	NYSE	GGZ	Thu, May 20, 2021	15.46	15.51	15.43	15.48
1739	NYSE	GGZ	Wed, May 19, 2021	15.29	15.40	15.21	15.37
1738	NYSE	GGZ	Tue, May 18, 2021	15.38	15.47	15.36	15.45
1737	NYSE	GGZ	Mon, May 17, 2021	15.16	15.40	15.13	15.38
1736	NYSE	GGZ	Fri, May 14, 2021	15.07	15.19	15.07	15.13
1735	NYSE	GGZ	Thu, May 13, 2021	14.97	15.00	14.89	14.95
1734	NYSE	GGZ	Wed, May 12, 2021	15.24	15.31	14.83	14.83
1733	NYSE	GGZ	Tue, May 11, 2021	15.22	15.31	15.19	15.30
1732	NYSE	GGZ	Mon, May 10, 2021	15.63	15.65	15.41	15.41
1731	NYSE	GGZ	Fri, May 7, 2021	15.35	15.66	15.35	15.57
1730	NYSE	GGZ	Thu, May 6, 2021	15.22	15.30	15.19	15.30
1729	NYSE	GGZ	Wed, May 5, 2021	15.27	15.25	15.18	15.24
1728	NYSE	GGZ	Tue, May 4, 2021	15.24	15.24	15.15	15.17
1727	NYSE	GGZ	Mon, May 3, 2021	15.26	15.29	15.21	15.29
1726	NYSE	GGZ	Fri, Apr 30, 2021	15.15	15.23	15.14	15.18
1725	NYSE	GGZ	Thu, Apr 29, 2021	15.32	15.39	15.15	15.17
1724	NYSE	GGZ	Wed, Apr 28, 2021	15.24	15.25	15.19	15.19
1723	NYSE	GGZ	Tue, Apr 27, 2021	15.23	15.25	15.17	15.19
1722	NYSE	GGZ	Mon, Apr 26, 2021	15.11	15.26	15.11	15.19
1721	NYSE	GGZ	Fri, Apr 23, 2021	15.05	15.14	15.03	15.12
1720	NYSE	GGZ	Thu, Apr 22, 2021	14.95	15.00	14.91	14.96
1719	NYSE	GGZ	Wed, Apr 21, 2021	14.85	14.95	14.82	14.95
1718	NYSE	GGZ	Tue, Apr 20, 2021	14.99	14.99	14.65	14.77
1717	NYSE	GGZ	Mon, Apr 19, 2021	15.02	15.12	14.96	15.00
1716	NYSE	GGZ	Fri, Apr 16, 2021	15.04	15.05	15.00	15.01
1715	NYSE	GGZ	Thu, Apr 15, 2021	14.95	14.98	14.88	14.93
1714	NYSE	GGZ	Wed, Apr 14, 2021	14.79	14.94	14.79	14.90
1713	NYSE	GGZ	Tue, Apr 13, 2021	14.82	14.83	14.78	14.83
1712	NYSE	GGZ	Mon, Apr 12, 2021	14.72	14.80	14.72	14.79
1711	NYSE	GGZ	Fri, Apr 9, 2021	14.69	14.78	14.69	14.78
1710	NYSE	GGZ	Thu, Apr 8, 2021	14.64	14.72	14.58	14.70
1709	NYSE	GGZ	Wed, Apr 7, 2021	14.70	14.73	14.56	14.69
1708	NYSE	GGZ	Tue, Apr 6, 2021	14.70	14.75	14.49	14.63
1707	NYSE	GGZ	Mon, Apr 5, 2021	14.63	14.72	14.63	14.66
1706	NYSE	GGZ	Thu, Apr 1, 2021	14.62	14.64	14.45	14.58
1705	NYSE	GGZ	Wed, Mar 31, 2021	14.41	14.59	14.36	14.59
1704	NYSE	GGZ	Tue, Mar 30, 2021	14.19	14.38	14.03	14.30
1703	NYSE	GGZ	Mon, Mar 29, 2021	14.40	14.49	14.30	14.32
1702	NYSE	GGZ	Fri, Mar 26, 2021	14.44	14.60	14.35	14.39
1701	NYSE	GGZ	Thu, Mar 25, 2021	14.53	14.54	14.27	14.47
1700	NYSE	GGZ	Wed, Mar 24, 2021	14.69	14.76	14.54	14.54
1699	NYSE	GGZ	Tue, Mar 23, 2021	14.58	14.76	14.58	14.68
1698	NYSE	GGZ	Mon, Mar 22, 2021	14.67	14.82	14.65	14.70
1697	NYSE	GGZ	Fri, Mar 19, 2021	14.56	14.99	14.54	14.68
1696	NYSE	GGZ	Thu, Mar 18, 2021	14.66	14.78	14.61	14.62
1695	NYSE	GGZ	Wed, Mar 17, 2021	14.70	14.79	14.62	14.71
1694	NYSE	GGZ	Tue, Mar 16, 2021	14.81	14.81	14.69	14.69
1693	NYSE	GGZ	Mon, Mar 15, 2021	14.83	14.90	14.83	14.69
1692	NYSE	GGZ	Fri, Mar 12, 2021	14.74	14.80	14.74	14.79
1691	NYSE	GGZ	Thu, Mar 11, 2021	14.74	14.81	14.63	14.70
1690	NYSE	GGZ	Wed, Mar 10, 2021	14.46	14.65	14.46	14.63
1689	NYSE	GGZ	Tue, Mar 9, 2021	14.36	14.46	14.36	14.42
1688	NYSE	GGZ	Mon, Mar 8, 2021	14.10	14.25	14.08	14.21
1687	NYSE	GGZ	Fri, Mar 5, 2021	14.07	14.09	13.94	13.97
1686	NYSE	GGZ	Thu, Mar 4, 2021	14.27	14.40	13.94	13.95
1685	NYSE	GGZ	Wed, Mar 3, 2021	14.22	14.43	14.19	14.33
1684	NYSE	GGZ	Tue, Mar 2, 2021	14.25	14.44	14.03	14.26
1683	NYSE	GGZ	Mon, Mar 1, 2021	14.11	14.24	14.11	14.24
1682	NYSE	GGZ	Fri, Feb 26, 2021	13.75	13.99	13.75	13.95
1681	NYSE	GGZ	Thu, Feb 25, 2021	14.09	14.09	13.74	13.78
1680	NYSE	GGZ	Wed, Feb 24, 2021	13.75	14.06	13.74	14.06
1679	NYSE	GGZ	Tue, Feb 23, 2021	13.86	13.86	13.72	13.82
1678	NYSE	GGZ	Mon, Feb 22, 2021	13.84	13.94	13.81	13.86
1677	NYSE	GGZ	Fri, Feb 19, 2021	13.66	13.95	13.66	13.85
1676	NYSE	GGZ	Thu, Feb 18, 2021	13.75	13.77	13.64	13.64
1675	NYSE	GGZ	Wed, Feb 17, 2021	13.76	13.80	13.75	13.79
1674	NYSE	GGZ	Tue, Feb 16, 2021	13.89	13.90	13.79	13.84
1673	NYSE	GGZ	Fri, Feb 12, 2021	13.67	13.86	13.67	13.80
1672	NYSE	GGZ	Thu, Feb 11, 2021	13.71	13.75	13.69	13.69
1671	NYSE	GGZ	Wed, Feb 10, 2021	13.67	13.75	13.66	13.66
1670	NYSE	GGZ	Tue, Feb 9, 2021	13.74	13.80	13.63	13.63
1669	NYSE	GGZ	Mon, Feb 8, 2021	13.75	13.81	13.62	13.67
1668	NYSE	GGZ	Fri, Feb 5, 2021	13.61	13.65	13.60	13.63
1667	NYSE	GGZ	Thu, Feb 4, 2021	13.31	13.53	13.31	13.52
1666	NYSE	GGZ	Wed, Feb 3, 2021	13.38	13.38	13.18	13.30
1665	NYSE	GGZ	Tue, Feb 2, 2021	13.29	13.39	13.21	13.21
1664	NYSE	GGZ	Mon, Feb 1, 2021	13.07	13.16	13.06	13.15
1663	NYSE	GGZ	Fri, Jan 29, 2021	13.02	13.13	12.90	12.97
1662	NYSE	GGZ	Thu, Jan 28, 2021	13.04	13.18	12.92	13.10
1661	NYSE	GGZ	Wed, Jan 27, 2021	13.00	13.12	12.92	12.94
1660	NYSE	GGZ	Tue, Jan 26, 2021	13.07	13.22	13.07	13.14
1659	NYSE	GGZ	Mon, Jan 25, 2021	13.07	13.19	13.01	13.04
1658	NYSE	GGZ	Fri, Jan 22, 2021	13.08	13.18	13.04	13.10
1657	NYSE	GGZ	Thu, Jan 21, 2021	13.21	13.24	13.15	13.17
1656	NYSE	GGZ	Wed, Jan 20, 2021	13.35	13.35	13.09	13.15
1655	NYSE	GGZ	Tue, Jan 19, 2021	13.14	13.29	13.14	13.21
1654	NYSE	GGZ	Fri, Jan 15, 2021	13.10	13.20	13.03	13.09
1653	NYSE	GGZ	Thu, Jan 14, 2021	13.21	13.29	13.19	13.23
1652	NYSE	GGZ	Wed, Jan 13, 2021	13.29	13.32	13.19	13.22
1651	NYSE	GGZ	Tue, Jan 12, 2021	13.19	13.35	13.19	13.31
1650	NYSE	GGZ	Mon, Jan 11, 2021	13.15	13.29	13.06	13.14
1649	NYSE	GGZ	Fri, Jan 8, 2021	13.40	13.43	13.18	13.30
1648	NYSE	GGZ	Thu, Jan 7, 2021	13.44	13.53	13.27	13.42
1647	NYSE	GGZ	Wed, Jan 6, 2021	12.99	13.36	12.85	13.23
1646	NYSE	GGZ	Tue, Jan 5, 2021	12.89	13.09	12.76	12.94
1645	NYSE	GGZ	Mon, Jan 4, 2021	13.18	13.18	12.76	12.87
1644	NYSE	GGZ	Thu, Dec 31, 2020	12.95	13.12	12.83	13.05
1643	NYSE	GGZ	Wed, Dec 30, 2020	12.76	13.09	12.76	12.99
1642	NYSE	GGZ	Tue, Dec 29, 2020	12.78	12.88	12.69	12.80
1641	NYSE	GGZ	Mon, Dec 28, 2020	12.75	12.87	12.72	12.80
1640	NYSE	GGZ	Thu, Dec 24, 2020	12.63	12.77	12.56	12.77
1639	NYSE	GGZ	Wed, Dec 23, 2020	12.55	12.64	12.54	12.62
1638	NYSE	GGZ	Tue, Dec 22, 2020	12.47	12.54	12.42	12.47
1637	NYSE	GGZ	Mon, Dec 21, 2020	12.48	12.54	12.33	12.50
1636	NYSE	GGZ	Fri, Dec 18, 2020	12.65	12.65	12.55	12.56
1635	NYSE	GGZ	Thu, Dec 17, 2020	12.45	12.58	12.45	12.58
1634	NYSE	GGZ	Wed, Dec 16, 2020	12.43	12.49	12.36	12.44
1633	NYSE	GGZ	Tue, Dec 15, 2020	12.38	12.38	12.24	12.36
1632	NYSE	GGZ	Mon, Dec 14, 2020	12.36	12.38	12.23	12.28
1631	NYSE	GGZ	Fri, Dec 11, 2020	12.15	12.27	12.12	12.27
1630	NYSE	GGZ	Thu, Dec 10, 2020	12.38	12.48	12.14	12.29
1629	NYSE	GGZ	Wed, Dec 9, 2020	12.45	12.45	12.31	12.19
1628	NYSE	GGZ	Tue, Dec 8, 2020	12.40	12.42	12.31	12.32
1627	NYSE	GGZ	Mon, Dec 7, 2020	12.34	12.43	12.32	12.39
1626	NYSE	GGZ	Fri, Dec 4, 2020	12.31	12.43	12.21	12.43
1625	NYSE	GGZ	Thu, Dec 3, 2020	11.96	12.23	11.96	12.18
1624	NYSE	GGZ	Wed, Dec 2, 2020	11.92	12.03	11.92	11.99
1623	NYSE	GGZ	Tue, Dec 1, 2020	12.03	12.06	11.98	11.99
1622	NYSE	GGZ	Mon, Nov 30, 2020	11.90	11.95	11.76	11.85
1621	NYSE	GGZ	Fri, Nov 27, 2020	11.87	11.97	11.87	11.97
1620	NYSE	GGZ	Wed, Nov 25, 2020	12.04	12.04	11.84	11.85
1619	NYSE	GGZ	Tue, Nov 24, 2020	11.95	12.06	11.87	12.06
1618	NYSE	GGZ	Mon, Nov 23, 2020	11.64	11.84	11.64	11.83
1617	NYSE	GGZ	Fri, Nov 20, 2020	11.59	11.62	11.55	11.58
1616	NYSE	GGZ	Thu, Nov 19, 2020	11.58	11.62	11.52	11.62
1615	NYSE	GGZ	Wed, Nov 18, 2020	11.68	11.69	11.53	11.69
1614	NYSE	GGZ	Tue, Nov 17, 2020	11.33	11.69	11.33	11.69
1613	NYSE	GGZ	Mon, Nov 16, 2020	11.32	11.44	11.32	11.37
1612	NYSE	GGZ	Fri, Nov 13, 2020	11.00	11.24	11.00	11.16
1611	NYSE	GGZ	Thu, Nov 12, 2020	10.99	11.01	10.88	10.92
1610	NYSE	GGZ	Wed, Nov 11, 2020	11.00	11.04	10.95	10.98
1609	NYSE	GGZ	Tue, Nov 10, 2020	10.76	10.92	10.74	10.87
1608	NYSE	GGZ	Mon, Nov 9, 2020	10.98	11.00	10.79	10.79
1607	NYSE	GGZ	Fri, Nov 6, 2020	10.58	10.63	10.43	10.45
1606	NYSE	GGZ	Thu, Nov 5, 2020	10.43	10.54	10.39	10.54
1605	NYSE	GGZ	Wed, Nov 4, 2020	10.13	10.25	10.10	10.25
1604	NYSE	GGZ	Tue, Nov 3, 2020	10.01	10.14	10.01	10.14
1603	NYSE	GGZ	Mon, Nov 2, 2020	9.93	9.95	9.83	9.84
1602	NYSE	GGZ	Fri, Oct 30, 2020	9.81	9.92	9.80	9.80
1601	NYSE	GGZ	Thu, Oct 29, 2020	9.81	9.98	9.81	9.91
1600	NYSE	GGZ	Wed, Oct 28, 2020	10.02	10.07	9.85	9.91
1599	NYSE	GGZ	Tue, Oct 27, 2020	10.22	10.24	10.12	10.15
1598	NYSE	GGZ	Mon, Oct 26, 2020	10.33	10.33	10.12	10.21
1597	NYSE	GGZ	Fri, Oct 23, 2020	10.50	10.56	10.45	10.46
1596	NYSE	GGZ	Thu, Oct 22, 2020	10.37	10.46	10.35	10.46
1595	NYSE	GGZ	Wed, Oct 21, 2020	10.23	10.43	10.23	10.37
1594	NYSE	GGZ	Tue, Oct 20, 2020	10.28	10.43	10.16	10.38
1593	NYSE	GGZ	Mon, Oct 19, 2020	10.45	10.45	10.26	10.26
1592	NYSE	GGZ	Fri, Oct 16, 2020	10.31	10.39	10.30	10.30
1591	NYSE	GGZ	Thu, Oct 15, 2020	10.28	10.35	10.19	10.27
1590	NYSE	GGZ	Wed, Oct 14, 2020	10.46	10.58	10.44	10.45
1589	NYSE	GGZ	Tue, Oct 13, 2020	10.56	10.58	10.41	10.46
1588	NYSE	GGZ	Mon, Oct 12, 2020	10.57	10.73	10.57	10.69
1587	NYSE	GGZ	Fri, Oct 9, 2020	10.51	10.58	10.48	10.49
1586	NYSE	GGZ	Thu, Oct 8, 2020	10.44	10.50	10.44	10.47
1585	NYSE	GGZ	Wed, Oct 7, 2020	10.33	10.47	10.33	10.41
1584	NYSE	GGZ	Tue, Oct 6, 2020	10.26	10.46	10.08	10.23
1583	NYSE	GGZ	Mon, Oct 5, 2020	10.10	10.22	10.09	10.19
1582	NYSE	GGZ	Fri, Oct 2, 2020	10.01	10.13	9.65	10.06
1581	NYSE	GGZ	Thu, Oct 1, 2020	10.06	10.12	10.06	10.07
1580	NYSE	GGZ	Wed, Sep 30, 2020	9.99	10.09	9.96	10.09
1579	NYSE	GGZ	Tue, Sep 29, 2020	10.00	10.02	9.93	9.94
1578	NYSE	GGZ	Mon, Sep 28, 2020	10.16	10.16	10.00	10.00
1577	NYSE	GGZ	Fri, Sep 25, 2020	9.72	9.88	9.67	9.88
1576	NYSE	GGZ	Thu, Sep 24, 2020	9.68	10.14	9.65	9.78
1575	NYSE	GGZ	Wed, Sep 23, 2020	10.00	10.02	9.73	9.74
1574	NYSE	GGZ	Tue, Sep 22, 2020	9.95	9.99	9.90	9.94
1573	NYSE	GGZ	Mon, Sep 21, 2020	9.94	9.96	9.81	9.96
1572	NYSE	GGZ	Fri, Sep 18, 2020	10.26	10.32	10.09	10.12
1571	NYSE	GGZ	Thu, Sep 17, 2020	10.19	10.25	10.17	10.17
1570	NYSE	GGZ	Wed, Sep 16, 2020	10.17	10.31	10.17	10.25
1569	NYSE	GGZ	Tue, Sep 15, 2020	10.21	10.23	10.12	10.12
1568	NYSE	GGZ	Mon, Sep 14, 2020	10.24	10.31	10.15	10.15
1567	NYSE	GGZ	Fri, Sep 11, 2020	10.16	10.18	10.09	10.09
1566	NYSE	GGZ	Thu, Sep 10, 2020	10.10	10.16	10.04	10.04
1565	NYSE	GGZ	Wed, Sep 9, 2020	10.12	10.13	10.01	10.12
1564	NYSE	GGZ	Tue, Sep 8, 2020	10.07	10.07	9.91	9.93
1563	NYSE	GGZ	Fri, Sep 4, 2020	10.24	10.24	10.01	10.07
1562	NYSE	GGZ	Thu, Sep 3, 2020	10.30	10.38	10.07	10.19
1561	NYSE	GGZ	Wed, Sep 2, 2020	10.35	10.39	10.27	10.39
1560	NYSE	GGZ	Tue, Sep 1, 2020	10.19	10.31	10.19	10.24
1559	NYSE	GGZ	Mon, Aug 31, 2020	10.28	10.33	10.26	10.29
1558	NYSE	GGZ	Fri, Aug 28, 2020	10.25	10.35	10.25	10.35
1557	NYSE	GGZ	Thu, Aug 27, 2020	10.21	10.28	10.18	10.28
1556	NYSE	GGZ	Wed, Aug 26, 2020	10.23	10.28	10.16	10.23
1555	NYSE	GGZ	Tue, Aug 25, 2020	10.28	10.28	10.18	10.26
1554	NYSE	GGZ	Mon, Aug 24, 2020	10.14	10.26	10.14	10.20
1553	NYSE	GGZ	Fri, Aug 21, 2020	10.09	10.18	10.05	10.11
1552	NYSE	GGZ	Thu, Aug 20, 2020	10.13	10.22	10.13	10.22
1551	NYSE	GGZ	Wed, Aug 19, 2020	10.24	10.24	10.13	10.13
1550	NYSE	GGZ	Tue, Aug 18, 2020	10.22	10.30	10.22	10.25
1549	NYSE	GGZ	Mon, Aug 17, 2020	10.22	10.27	10.21	10.27
1548	NYSE	GGZ	Fri, Aug 14, 2020	10.14	10.23	10.14	10.19
1547	NYSE	GGZ	Thu, Aug 13, 2020	10.15	10.24	10.12	10.14
1546	NYSE	GGZ	Wed, Aug 12, 2020	10.08	10.18	10.01	10.18
1545	NYSE	GGZ	Tue, Aug 11, 2020	9.99	10.01	9.89	9.95
1544	NYSE	GGZ	Mon, Aug 10, 2020	9.80	9.94	9.80	9.87
1543	NYSE	GGZ	Fri, Aug 7, 2020	9.66	9.75	9.65	9.70
1542	NYSE	GGZ	Thu, Aug 6, 2020	9.71	9.81	9.69	9.69
1541	NYSE	GGZ	Wed, Aug 5, 2020	9.72	9.76	9.68	9.76
1540	NYSE	GGZ	Tue, Aug 4, 2020	9.56	9.66	9.56	9.63
1539	NYSE	GGZ	Mon, Aug 3, 2020	9.40	9.57	9.40	9.57
1538	NYSE	GGZ	Fri, Jul 31, 2020	9.47	9.50	9.25	9.42
1537	NYSE	GGZ	Thu, Jul 30, 2020	9.45	9.45	9.37	9.42
1536	NYSE	GGZ	Wed, Jul 29, 2020	9.39	9.51	9.39	9.51
1535	NYSE	GGZ	Tue, Jul 28, 2020	9.32	9.40	9.32	9.35
1534	NYSE	GGZ	Mon, Jul 27, 2020	9.26	9.38	9.23	9.37
1533	NYSE	GGZ	Fri, Jul 24, 2020	9.13	9.31	9.13	9.23
1532	NYSE	GGZ	Thu, Jul 23, 2020	9.35	9.38	9.12	9.19
1531	NYSE	GGZ	Wed, Jul 22, 2020	9.36	9.44	9.32	9.36
1530	NYSE	GGZ	Tue, Jul 21, 2020	9.34	9.50	9.34	9.37
1529	NYSE	GGZ	Mon, Jul 20, 2020	9.35	9.35	9.29	9.29
1528	NYSE	GGZ	Fri, Jul 17, 2020	9.32	9.34	9.26	9.29
1527	NYSE	GGZ	Thu, Jul 16, 2020	9.37	9.39	9.25	9.28
1526	NYSE	GGZ	Wed, Jul 15, 2020	9.29	9.36	9.22	9.30
1525	NYSE	GGZ	Tue, Jul 14, 2020	9.06	9.16	9.06	9.09
1524	NYSE	GGZ	Mon, Jul 13, 2020	9.14	9.22	9.04	9.13
1523	NYSE	GGZ	Fri, Jul 10, 2020	8.93	9.14	8.90	9.14
1522	NYSE	GGZ	Thu, Jul 9, 2020	9.05	9.06	8.87	8.97
1521	NYSE	GGZ	Wed, Jul 8, 2020	8.99	9.04	8.96	9.04
1520	NYSE	GGZ	Tue, Jul 7, 2020	9.14	9.15	8.97	9.01
1519	NYSE	GGZ	Mon, Jul 6, 2020	9.12	9.38	9.12	9.16
1518	NYSE	GGZ	Thu, Jul 2, 2020	9.05	9.06	8.95	9.01
1517	NYSE	GGZ	Wed, Jul 1, 2020	8.94	8.97	8.83	8.92
1516	NYSE	GGZ	Tue, Jun 30, 2020	8.92	8.94	8.83	8.88
1515	NYSE	GGZ	Mon, Jun 29, 2020	8.76	8.95	8.74	8.89
1514	NYSE	GGZ	Fri, Jun 26, 2020	8.88	8.88	8.62	8.63
1513	NYSE	GGZ	Thu, Jun 25, 2020	8.77	8.86	8.71	8.85
1512	NYSE	GGZ	Wed, Jun 24, 2020	9.04	9.04	8.79	8.87
1511	NYSE	GGZ	Tue, Jun 23, 2020	9.23	9.23	9.07	9.08
1510	NYSE	GGZ	Mon, Jun 22, 2020	9.03	9.05	8.98	9.05
1509	NYSE	GGZ	Fri, Jun 19, 2020	9.15	9.16	8.73	8.98
1508	NYSE	GGZ	Thu, Jun 18, 2020	8.98	9.08	8.98	9.06
1507	NYSE	GGZ	Wed, Jun 17, 2020	9.12	9.13	8.86	9.06
1506	NYSE	GGZ	Tue, Jun 16, 2020	9.25	9.31	9.04	9.10
1505	NYSE	GGZ	Mon, Jun 15, 2020	8.82	8.98	8.61	8.98
1504	NYSE	GGZ	Fri, Jun 12, 2020	9.21	9.42	8.96	8.96
1503	NYSE	GGZ	Thu, Jun 11, 2020	9.48	9.48	9.02	9.11
1502	NYSE	GGZ	Wed, Jun 10, 2020	9.85	9.89	9.68	9.73
1501	NYSE	GGZ	Tue, Jun 9, 2020	9.91	9.93	9.79	9.84
1500	NYSE	GGZ	Mon, Jun 8, 2020	9.88	10.04	9.88	9.99
1499	NYSE	GGZ	Fri, Jun 5, 2020	9.92	9.92	9.55	9.80
1498	NYSE	GGZ	Thu, Jun 4, 2020	9.30	9.48	9.30	9.47
1497	NYSE	GGZ	Wed, Jun 3, 2020	9.18	9.42	9.11	9.39
1496	NYSE	GGZ	Tue, Jun 2, 2020	9.07	9.11	9.05	9.07
1495	NYSE	GGZ	Mon, Jun 1, 2020	8.90	9.02	8.83	9.00
1494	NYSE	GGZ	Fri, May 29, 2020	8.88	8.92	8.84	8.86
1493	NYSE	GGZ	Thu, May 28, 2020	9.11	9.11	8.90	8.92
1492	NYSE	GGZ	Wed, May 27, 2020	8.87	8.99	8.82	8.99
1491	NYSE	GGZ	Tue, May 26, 2020	8.87	8.87	8.74	8.74
1490	NYSE	GGZ	Fri, May 22, 2020	8.43	8.63	8.40	8.63
1489	NYSE	GGZ	Thu, May 21, 2020	8.44	8.50	8.36	8.47
1488	NYSE	GGZ	Wed, May 20, 2020	8.26	8.48	8.26	8.48
1487	NYSE	GGZ	Tue, May 19, 2020	8.20	8.32	8.13	8.14
1486	NYSE	GGZ	Mon, May 18, 2020	8.06	8.27	7.97	8.22
1485	NYSE	GGZ	Fri, May 15, 2020	7.67	7.87	7.67	7.79
1484	NYSE	GGZ	Thu, May 14, 2020	7.83	7.84	7.60	7.82
1483	NYSE	GGZ	Wed, May 13, 2020	8.14	8.16	7.97	7.97
1482	NYSE	GGZ	Tue, May 12, 2020	8.40	8.40	8.18	8.20
1481	NYSE	GGZ	Mon, May 11, 2020	8.21	8.41	8.21	8.40
1480	NYSE	GGZ	Fri, May 8, 2020	8.26	8.39	8.26	8.37
1479	NYSE	GGZ	Thu, May 7, 2020	8.19	8.22	8.13	8.18
1478	NYSE	GGZ	Wed, May 6, 2020	8.20	8.21	8.03	8.05
1477	NYSE	GGZ	Tue, May 5, 2020	8.16	8.30	8.12	8.20
1476	NYSE	GGZ	Mon, May 4, 2020	8.18	8.20	8.08	8.20
1475	NYSE	GGZ	Fri, May 1, 2020	8.08	8.22	8.08	8.22
1474	NYSE	GGZ	Thu, Apr 30, 2020	8.44	8.44	8.15	8.33
1473	NYSE	GGZ	Wed, Apr 29, 2020	8.39	8.66	8.31	8.53
1472	NYSE	GGZ	Tue, Apr 28, 2020	8.10	8.24	8.10	8.21
1471	NYSE	GGZ	Mon, Apr 27, 2020	7.96	8.07	7.78	8.00
1470	NYSE	GGZ	Fri, Apr 24, 2020	8.01	8.01	7.68	7.89
1469	NYSE	GGZ	Thu, Apr 23, 2020	7.86	8.00	7.76	7.87
1468	NYSE	GGZ	Wed, Apr 22, 2020	7.93	7.93	7.79	7.92
1467	NYSE	GGZ	Tue, Apr 21, 2020	7.60	7.81	7.60	7.75
1466	NYSE	GGZ	Mon, Apr 20, 2020	7.80	7.98	7.80	7.87
1465	NYSE	GGZ	Fri, Apr 17, 2020	7.93	8.03	7.83	7.94
1464	NYSE	GGZ	Thu, Apr 16, 2020	7.92	7.92	7.72	7.91
1463	NYSE	GGZ	Wed, Apr 15, 2020	8.01	8.15	7.82	7.96
1462	NYSE	GGZ	Tue, Apr 14, 2020	7.89	8.23	7.74	8.23
1461	NYSE	GGZ	Mon, Apr 13, 2020	7.97	7.97	7.75	7.87
1460	NYSE	GGZ	Thu, Apr 9, 2020	7.85	8.17	7.69	7.69
1459	NYSE	GGZ	Wed, Apr 8, 2020	7.47	7.85	7.44	7.77
1458	NYSE	GGZ	Tue, Apr 7, 2020	7.54	7.65	7.29	7.36
1457	NYSE	GGZ	Mon, Apr 6, 2020	6.88	7.42	6.88	7.16
1456	NYSE	GGZ	Fri, Apr 3, 2020	7.13	7.17	6.72	6.73
1455	NYSE	GGZ	Thu, Apr 2, 2020	6.94	7.24	6.94	7.14
1454	NYSE	GGZ	Wed, Apr 1, 2020	7.12	7.30	6.99	7.01
1453	NYSE	GGZ	Tue, Mar 31, 2020	7.21	7.43	7.21	7.27
1452	NYSE	GGZ	Mon, Mar 30, 2020	7.26	7.50	7.26	7.41
1451	NYSE	GGZ	Fri, Mar 27, 2020	7.27	7.71	7.24	7.45
1450	NYSE	GGZ	Thu, Mar 26, 2020	6.99	7.81	6.99	7.57
1449	NYSE	GGZ	Wed, Mar 25, 2020	6.23	7.22	6.23	6.98
1448	NYSE	GGZ	Tue, Mar 24, 2020	6.12	6.24	5.96	6.17
1447	NYSE	GGZ	Mon, Mar 23, 2020	6.00	6.05	5.68	5.73
1446	NYSE	GGZ	Fri, Mar 20, 2020	6.06	6.35	6.06	6.12
1445	NYSE	GGZ	Thu, Mar 19, 2020	5.54	6.11	5.54	6.04
1444	NYSE	GGZ	Wed, Mar 18, 2020	6.76	6.78	5.38	5.54
1443	NYSE	GGZ	Tue, Mar 17, 2020	7.00	7.04	6.78	7.04
1442	NYSE	GGZ	Mon, Mar 16, 2020	7.15	7.28	6.73	6.91
1441	NYSE	GGZ	Fri, Mar 13, 2020	7.78	7.90	7.34	7.55
1440	NYSE	GGZ	Thu, Mar 12, 2020	8.44	8.47	7.62	7.62
1439	NYSE	GGZ	Wed, Mar 11, 2020	9.26	9.26	8.72	8.72
1438	NYSE	GGZ	Tue, Mar 10, 2020	9.41	9.57	9.22	9.42
1437	NYSE	GGZ	Mon, Mar 9, 2020	9.76	9.77	9.26	9.32
1436	NYSE	GGZ	Fri, Mar 6, 2020	10.10	10.23	9.90	10.16
1435	NYSE	GGZ	Thu, Mar 5, 2020	10.23	10.47	10.23	10.27
1434	NYSE	GGZ	Wed, Mar 4, 2020	10.57	10.68	10.29	10.59
1433	NYSE	GGZ	Tue, Mar 3, 2020	10.59	10.70	10.31	10.42
1432	NYSE	GGZ	Mon, Mar 2, 2020	10.31	10.53	10.18	10.46
1431	NYSE	GGZ	Fri, Feb 28, 2020	10.61	10.62	10.17	10.38
1430	NYSE	GGZ	Thu, Feb 27, 2020	11.10	11.10	10.63	10.90
1429	NYSE	GGZ	Wed, Feb 26, 2020	11.38	11.38	11.16	11.20
1428	NYSE	GGZ	Tue, Feb 25, 2020	11.55	11.60	11.16	11.26
1427	NYSE	GGZ	Mon, Feb 24, 2020	11.45	11.58	11.43	11.56
1426	NYSE	GGZ	Fri, Feb 21, 2020	11.90	11.92	11.78	11.82
1425	NYSE	GGZ	Thu, Feb 20, 2020	11.92	12.00	11.86	11.90
1424	NYSE	GGZ	Wed, Feb 19, 2020	11.91	11.94	11.91	11.94
1423	NYSE	GGZ	Tue, Feb 18, 2020	11.93	11.95	11.82	11.84
1422	NYSE	GGZ	Fri, Feb 14, 2020	11.83	11.88	11.83	11.86
1421	NYSE	GGZ	Thu, Feb 13, 2020	11.78	11.91	11.78	11.87
1420	NYSE	GGZ	Wed, Feb 12, 2020	11.76	11.91	11.76	11.83
1419	NYSE	GGZ	Tue, Feb 11, 2020	11.85	11.85	11.69	11.72
1418	NYSE	GGZ	Mon, Feb 10, 2020	11.79	11.79	11.74	11.75
1417	NYSE	GGZ	Fri, Feb 7, 2020	11.74	12.19	11.74	11.85
1416	NYSE	GGZ	Thu, Feb 6, 2020	11.93	11.93	11.85	11.88
1415	NYSE	GGZ	Wed, Feb 5, 2020	11.81	11.89	11.81	11.86
1414	NYSE	GGZ	Tue, Feb 4, 2020	11.72	11.72	11.59	11.71
1413	NYSE	GGZ	Mon, Feb 3, 2020	11.62	11.62	11.55	11.57
1412	NYSE	GGZ	Fri, Jan 31, 2020	11.65	11.65	11.41	11.48
1411	NYSE	GGZ	Thu, Jan 30, 2020	11.66	11.70	11.60	11.69
1410	NYSE	GGZ	Wed, Jan 29, 2020	11.76	11.76	11.67	11.67
1409	NYSE	GGZ	Tue, Jan 28, 2020	11.75	11.77	11.71	11.71
1408	NYSE	GGZ	Mon, Jan 27, 2020	11.70	11.70	11.65	11.68
1407	NYSE	GGZ	Fri, Jan 24, 2020	11.82	11.85	11.76	11.76
1406	NYSE	GGZ	Thu, Jan 23, 2020	11.85	11.85	11.75	11.82
1405	NYSE	GGZ	Wed, Jan 22, 2020	11.87	11.95	11.85	11.85
1404	NYSE	GGZ	Tue, Jan 21, 2020	11.99	11.99	11.85	11.86
1403	NYSE	GGZ	Fri, Jan 17, 2020	12.00	12.00	11.97	11.99
1402	NYSE	GGZ	Thu, Jan 16, 2020	11.90	11.97	11.90	11.96
1401	NYSE	GGZ	Wed, Jan 15, 2020	11.85	11.93	11.84	11.85
1400	NYSE	GGZ	Tue, Jan 14, 2020	11.82	11.91	11.82	11.86
1399	NYSE	GGZ	Mon, Jan 13, 2020	11.77	11.85	11.77	11.84
1398	NYSE	GGZ	Fri, Jan 10, 2020	11.86	11.87	11.79	11.79
1397	NYSE	GGZ	Thu, Jan 9, 2020	11.93	11.93	11.78	11.89
1396	NYSE	GGZ	Wed, Jan 8, 2020	11.78	12.01	11.78	11.95
1395	NYSE	GGZ	Tue, Jan 7, 2020	11.74	11.83	11.74	11.83
1394	NYSE	GGZ	Mon, Jan 6, 2020	11.76	11.84	11.73	11.76
1393	NYSE	GGZ	Fri, Jan 3, 2020	11.74	11.81	11.73	11.81
1392	NYSE	GGZ	Thu, Jan 2, 2020	11.90	11.90	11.83	11.88
1391	NYSE	GGZ	Tue, Dec 31, 2019	11.80	11.86	11.77	11.84
1390	NYSE	GGZ	Mon, Dec 30, 2019	11.80	11.83	11.73	11.80
1389	NYSE	GGZ	Fri, Dec 27, 2019	11.80	11.88	11.80	11.84
1388	NYSE	GGZ	Thu, Dec 26, 2019	11.75	11.80	11.75	11.80
1387	NYSE	GGZ	Tue, Dec 24, 2019	11.67	11.81	11.67	11.79
1386	NYSE	GGZ	Mon, Dec 23, 2019	11.69	11.74	11.68	11.70
1385	NYSE	GGZ	Fri, Dec 20, 2019	11.74	11.75	11.67	11.67
1384	NYSE	GGZ	Thu, Dec 19, 2019	11.74	11.74	11.64	11.64
1383	NYSE	GGZ	Wed, Dec 18, 2019	11.64	11.72	11.64	11.70
1382	NYSE	GGZ	Tue, Dec 17, 2019	11.68	11.75	11.66	11.66
1381	NYSE	GGZ	Mon, Dec 16, 2019	11.53	11.73	11.53	11.70
1380	NYSE	GGZ	Fri, Dec 13, 2019	11.56	11.67	11.52	11.53
1379	NYSE	GGZ	Thu, Dec 12, 2019	11.50	11.58	11.50	11.57
1378	NYSE	GGZ	Wed, Dec 11, 2019	11.62	11.62	11.58	11.46
1377	NYSE	GGZ	Tue, Dec 10, 2019	11.58	11.61	11.54	11.55
1376	NYSE	GGZ	Mon, Dec 9, 2019	11.55	11.63	11.55	11.60
1375	NYSE	GGZ	Fri, Dec 6, 2019	11.50	11.64	11.50	11.64
1374	NYSE	GGZ	Thu, Dec 5, 2019	11.50	11.50	11.44	11.44
1373	NYSE	GGZ	Wed, Dec 4, 2019	11.45	11.49	11.42	11.48
1372	NYSE	GGZ	Tue, Dec 3, 2019	11.35	11.44	11.30	11.39
1371	NYSE	GGZ	Mon, Dec 2, 2019	11.47	11.53	11.45	11.45
1370	NYSE	GGZ	Fri, Nov 29, 2019	11.44	11.53	11.44	11.50
1369	NYSE	GGZ	Wed, Nov 27, 2019	11.48	11.52	11.47	11.50
1368	NYSE	GGZ	Tue, Nov 26, 2019	11.46	11.50	11.42	11.44
1367	NYSE	GGZ	Mon, Nov 25, 2019	11.34	11.45	11.29	11.45
1366	NYSE	GGZ	Fri, Nov 22, 2019	11.33	11.38	11.27	11.31
1365	NYSE	GGZ	Thu, Nov 21, 2019	11.29	11.42	11.27	11.33
1364	NYSE	GGZ	Wed, Nov 20, 2019	11.35	11.44	11.31	11.31
1363	NYSE	GGZ	Tue, Nov 19, 2019	11.38	11.42	11.36	11.36
1362	NYSE	GGZ	Mon, Nov 18, 2019	11.36	11.40	11.36	11.36
1361	NYSE	GGZ	Fri, Nov 15, 2019	11.41	11.43	11.37	11.42
1360	NYSE	GGZ	Thu, Nov 14, 2019	11.33	11.41	11.31	11.37
1359	NYSE	GGZ	Wed, Nov 13, 2019	11.23	11.40	11.23	11.39
1358	NYSE	GGZ	Tue, Nov 12, 2019	11.37	11.38	11.28	11.28
1357	NYSE	GGZ	Mon, Nov 11, 2019	11.25	11.35	11.25	11.31
1356	NYSE	GGZ	Fri, Nov 8, 2019	11.34	11.40	11.31	11.37
1355	NYSE	GGZ	Thu, Nov 7, 2019	11.38	11.45	11.34	11.44
1354	NYSE	GGZ	Wed, Nov 6, 2019	11.40	11.45	11.32	11.34
1353	NYSE	GGZ	Tue, Nov 5, 2019	11.30	11.45	11.30	11.34
1352	NYSE	GGZ	Mon, Nov 4, 2019	11.36	11.40	11.28	11.33
1351	NYSE	GGZ	Fri, Nov 1, 2019	11.21	11.31	11.13	11.23
1350	NYSE	GGZ	Thu, Oct 31, 2019	11.04	11.09	11.02	11.09
1349	NYSE	GGZ	Wed, Oct 30, 2019	11.09	11.11	11.08	11.11
1348	NYSE	GGZ	Tue, Oct 29, 2019	11.15	11.19	11.10	11.10
1347	NYSE	GGZ	Mon, Oct 28, 2019	11.09	11.18	11.07	11.18
1346	NYSE	GGZ	Fri, Oct 25, 2019	10.99	11.09	10.99	11.06
1345	NYSE	GGZ	Thu, Oct 24, 2019	11.09	11.19	11.03	11.04
1344	NYSE	GGZ	Wed, Oct 23, 2019	11.06	11.07	11.02	11.07
1343	NYSE	GGZ	Tue, Oct 22, 2019	11.08	11.13	11.01	11.07
1342	NYSE	GGZ	Mon, Oct 21, 2019	10.98	11.11	10.97	11.05
1341	NYSE	GGZ	Fri, Oct 18, 2019	11.04	11.04	10.96	11.00
1340	NYSE	GGZ	Thu, Oct 17, 2019	10.94	11.03	10.90	11.03
1339	NYSE	GGZ	Wed, Oct 16, 2019	10.86	10.94	10.84	10.88
1338	NYSE	GGZ	Tue, Oct 15, 2019	10.85	10.99	10.80	10.92
1337	NYSE	GGZ	Mon, Oct 14, 2019	11.00	11.04	10.78	10.79
1336	NYSE	GGZ	Fri, Oct 11, 2019	10.89	10.98	10.81	10.81
1335	NYSE	GGZ	Thu, Oct 10, 2019	10.79	10.81	10.70	10.75
1334	NYSE	GGZ	Wed, Oct 9, 2019	10.68	10.79	10.65	10.70
1333	NYSE	GGZ	Tue, Oct 8, 2019	10.68	10.70	10.60	10.66
1332	NYSE	GGZ	Mon, Oct 7, 2019	10.78	10.82	10.75	10.75
1331	NYSE	GGZ	Fri, Oct 4, 2019	10.73	10.91	10.72	10.83
1330	NYSE	GGZ	Thu, Oct 3, 2019	10.73	10.82	10.70	10.81
1329	NYSE	GGZ	Wed, Oct 2, 2019	10.86	10.86	10.72	10.78
1328	NYSE	GGZ	Tue, Oct 1, 2019	11.10	11.24	10.88	10.92
1327	NYSE	GGZ	Mon, Sep 30, 2019	11.10	11.21	11.06	11.13
1326	NYSE	GGZ	Fri, Sep 27, 2019	11.14	11.25	11.04	11.09
1325	NYSE	GGZ	Thu, Sep 26, 2019	11.12	11.25	11.05	11.18
1324	NYSE	GGZ	Wed, Sep 25, 2019	11.03	11.19	10.99	11.13
1323	NYSE	GGZ	Tue, Sep 24, 2019	11.09	11.14	11.00	11.04
1322	NYSE	GGZ	Mon, Sep 23, 2019	11.10	11.23	11.09	11.15
1321	NYSE	GGZ	Fri, Sep 20, 2019	11.18	11.22	11.11	11.11
1320	NYSE	GGZ	Thu, Sep 19, 2019	11.23	11.30	11.17	11.17
1319	NYSE	GGZ	Wed, Sep 18, 2019	11.24	11.26	11.14	11.25
1318	NYSE	GGZ	Tue, Sep 17, 2019	11.23	11.28	11.23	11.27
1317	NYSE	GGZ	Mon, Sep 16, 2019	11.28	11.33	11.26	11.29
1316	NYSE	GGZ	Fri, Sep 13, 2019	11.24	11.37	11.24	11.35
1315	NYSE	GGZ	Thu, Sep 12, 2019	11.37	11.42	11.32	11.21
1314	NYSE	GGZ	Wed, Sep 11, 2019	11.15	11.36	11.15	11.29
1313	NYSE	GGZ	Tue, Sep 10, 2019	11.00	11.12	10.87	11.11
1312	NYSE	GGZ	Mon, Sep 9, 2019	10.96	11.00	10.93	10.99
1311	NYSE	GGZ	Fri, Sep 6, 2019	10.95	10.96	10.86	10.93
1310	NYSE	GGZ	Thu, Sep 5, 2019	10.84	10.96	10.84	10.89
1309	NYSE	GGZ	Wed, Sep 4, 2019	10.69	10.78	10.65	10.71
1308	NYSE	GGZ	Tue, Sep 3, 2019	10.65	10.65	10.55	10.64
1307	NYSE	GGZ	Fri, Aug 30, 2019	10.83	10.88	10.67	10.70
1306	NYSE	GGZ	Thu, Aug 29, 2019	10.66	10.84	10.56	10.72
1305	NYSE	GGZ	Wed, Aug 28, 2019	10.47	10.60	10.37	10.57
1304	NYSE	GGZ	Tue, Aug 27, 2019	10.63	10.63	10.43	10.49
1303	NYSE	GGZ	Mon, Aug 26, 2019	10.56	10.67	10.50	10.58
1302	NYSE	GGZ	Fri, Aug 23, 2019	10.66	10.66	10.46	10.48
1301	NYSE	GGZ	Thu, Aug 22, 2019	10.76	10.77	10.69	10.72
1300	NYSE	GGZ	Wed, Aug 21, 2019	10.80	10.80	10.71	10.74
1299	NYSE	GGZ	Tue, Aug 20, 2019	10.69	10.72	10.66	10.70
1298	NYSE	GGZ	Mon, Aug 19, 2019	10.72	10.73	10.66	10.71
1297	NYSE	GGZ	Fri, Aug 16, 2019	10.56	10.65	10.54	10.63
1296	NYSE	GGZ	Thu, Aug 15, 2019	10.56	10.56	10.50	10.50
1295	NYSE	GGZ	Wed, Aug 14, 2019	10.78	10.82	10.55	10.56
1294	NYSE	GGZ	Tue, Aug 13, 2019	10.94	11.02	10.90	10.90
1293	NYSE	GGZ	Mon, Aug 12, 2019	10.90	11.07	10.76	11.07
1292	NYSE	GGZ	Fri, Aug 9, 2019	10.96	10.96	10.77	10.90
1291	NYSE	GGZ	Thu, Aug 8, 2019	10.89	11.00	10.82	10.99
1290	NYSE	GGZ	Wed, Aug 7, 2019	10.80	10.86	10.55	10.84
1289	NYSE	GGZ	Tue, Aug 6, 2019	10.86	11.05	10.73	11.05
1288	NYSE	GGZ	Mon, Aug 5, 2019	10.92	11.00	10.70	10.73
1287	NYSE	GGZ	Fri, Aug 2, 2019	11.27	11.29	11.05	11.15
1286	NYSE	GGZ	Thu, Aug 1, 2019	11.35	11.47	11.26	11.27
1285	NYSE	GGZ	Wed, Jul 31, 2019	11.50	11.53	11.41	11.41
1284	NYSE	GGZ	Tue, Jul 30, 2019	11.36	11.47	11.35	11.44
1283	NYSE	GGZ	Mon, Jul 29, 2019	11.43	11.49	11.39	11.42
1282	NYSE	GGZ	Fri, Jul 26, 2019	11.43	11.63	11.41	11.47
1281	NYSE	GGZ	Thu, Jul 25, 2019	11.56	11.56	11.41	11.41
1280	NYSE	GGZ	Wed, Jul 24, 2019	11.37	11.57	11.35	11.49
1279	NYSE	GGZ	Tue, Jul 23, 2019	11.38	11.40	11.36	11.39
1278	NYSE	GGZ	Mon, Jul 22, 2019	11.31	11.41	11.31	11.41
1277	NYSE	GGZ	Fri, Jul 19, 2019	11.48	11.52	11.29	11.29
1276	NYSE	GGZ	Thu, Jul 18, 2019	11.43	11.53	11.43	11.47
1275	NYSE	GGZ	Wed, Jul 17, 2019	11.61	11.61	11.47	11.50
1274	NYSE	GGZ	Tue, Jul 16, 2019	11.61	11.68	11.60	11.60
1273	NYSE	GGZ	Mon, Jul 15, 2019	11.53	11.62	11.53	11.62
1272	NYSE	GGZ	Fri, Jul 12, 2019	11.65	11.65	11.55	11.63
1271	NYSE	GGZ	Thu, Jul 11, 2019	11.60	11.65	11.60	11.60
1270	NYSE	GGZ	Wed, Jul 10, 2019	11.60	11.60	11.51	11.59
1269	NYSE	GGZ	Tue, Jul 9, 2019	11.61	11.66	11.56	11.60
1268	NYSE	GGZ	Mon, Jul 8, 2019	11.61	11.69	11.56	11.59
1267	NYSE	GGZ	Fri, Jul 5, 2019	11.70	11.70	11.65	11.69
1266	NYSE	GGZ	Wed, Jul 3, 2019	11.66	11.73	11.66	11.71
1265	NYSE	GGZ	Tue, Jul 2, 2019	11.67	11.67	11.56	11.62
1264	NYSE	GGZ	Mon, Jul 1, 2019	11.78	11.78	11.65	11.67
1263	NYSE	GGZ	Fri, Jun 28, 2019	11.68	11.68	11.60	11.61
1262	NYSE	GGZ	Thu, Jun 27, 2019	11.71	11.71	11.50	11.55
1261	NYSE	GGZ	Wed, Jun 26, 2019	11.69	11.69	11.54	11.59
1260	NYSE	GGZ	Tue, Jun 25, 2019	11.63	11.68	11.56	11.61
1259	NYSE	GGZ	Mon, Jun 24, 2019	11.48	11.73	11.48	11.73
1258	NYSE	GGZ	Fri, Jun 21, 2019	11.54	11.61	11.48	11.50
1257	NYSE	GGZ	Thu, Jun 20, 2019	11.58	11.59	11.51	11.54
1256	NYSE	GGZ	Wed, Jun 19, 2019	11.52	11.60	11.42	11.48
1255	NYSE	GGZ	Tue, Jun 18, 2019	11.53	11.53	11.45	11.51
1254	NYSE	GGZ	Mon, Jun 17, 2019	11.40	11.47	11.40	11.47
1253	NYSE	GGZ	Fri, Jun 14, 2019	11.46	11.49	11.36	11.47
1252	NYSE	GGZ	Thu, Jun 13, 2019	11.51	11.59	11.45	11.46
1251	NYSE	GGZ	Wed, Jun 12, 2019	11.50	11.62	11.50	11.45
1250	NYSE	GGZ	Tue, Jun 11, 2019	11.60	11.68	11.58	11.58
1249	NYSE	GGZ	Mon, Jun 10, 2019	11.47	11.57	11.47	11.53
1248	NYSE	GGZ	Fri, Jun 7, 2019	11.32	11.43	11.26	11.43
1247	NYSE	GGZ	Thu, Jun 6, 2019	11.32	11.32	11.23	11.30
1246	NYSE	GGZ	Wed, Jun 5, 2019	11.22	11.36	11.19	11.24
1245	NYSE	GGZ	Tue, Jun 4, 2019	11.07	11.27	11.02	11.17
1244	NYSE	GGZ	Mon, Jun 3, 2019	10.95	11.10	10.92	10.96
1243	NYSE	GGZ	Fri, May 31, 2019	11.07	11.11	10.94	10.94
1242	NYSE	GGZ	Thu, May 30, 2019	11.18	11.19	11.12	11.12
1241	NYSE	GGZ	Wed, May 29, 2019	11.20	11.20	11.11	11.17
1240	NYSE	GGZ	Tue, May 28, 2019	11.30	11.40	11.25	11.25
1239	NYSE	GGZ	Fri, May 24, 2019	11.29	11.38	11.29	11.31
1238	NYSE	GGZ	Thu, May 23, 2019	11.35	11.35	11.22	11.23
1237	NYSE	GGZ	Wed, May 22, 2019	11.45	11.50	11.40	11.41
1236	NYSE	GGZ	Tue, May 21, 2019	11.50	11.50	11.46	11.49
1235	NYSE	GGZ	Mon, May 20, 2019	11.47	11.50	11.40	11.49
1234	NYSE	GGZ	Fri, May 17, 2019	11.47	11.55	11.47	11.52
1233	NYSE	GGZ	Thu, May 16, 2019	11.60	11.66	11.57	11.59
1232	NYSE	GGZ	Wed, May 15, 2019	11.64	11.68	11.60	11.65
1231	NYSE	GGZ	Tue, May 14, 2019	11.50	11.70	11.46	11.68
1230	NYSE	GGZ	Mon, May 13, 2019	11.71	11.71	11.43	11.52
1229	NYSE	GGZ	Fri, May 10, 2019	11.71	11.76	11.69	11.74
1228	NYSE	GGZ	Thu, May 9, 2019	11.77	11.80	11.71	11.75
1227	NYSE	GGZ	Wed, May 8, 2019	11.76	11.86	11.76	11.84
1226	NYSE	GGZ	Tue, May 7, 2019	11.91	11.92	11.76	11.76
1225	NYSE	GGZ	Mon, May 6, 2019	11.84	11.95	11.84	11.94
1224	NYSE	GGZ	Fri, May 3, 2019	11.88	11.97	11.88	11.97
1223	NYSE	GGZ	Thu, May 2, 2019	11.84	11.91	11.84	11.87
1222	NYSE	GGZ	Wed, May 1, 2019	11.94	11.94	11.90	11.91
1221	NYSE	GGZ	Tue, Apr 30, 2019	11.97	11.97	11.85	11.92
1220	NYSE	GGZ	Mon, Apr 29, 2019	12.01	12.01	11.95	11.96
1219	NYSE	GGZ	Fri, Apr 26, 2019	11.85	11.99	11.85	11.97
1218	NYSE	GGZ	Thu, Apr 25, 2019	11.92	11.95	11.88	11.89
1217	NYSE	GGZ	Wed, Apr 24, 2019	11.90	11.99	11.90	11.96
1216	NYSE	GGZ	Tue, Apr 23, 2019	11.88	11.97	11.88	11.96
1215	NYSE	GGZ	Mon, Apr 22, 2019	11.89	11.93	11.84	11.88
1214	NYSE	GGZ	Thu, Apr 18, 2019	11.88	11.93	11.88	11.92
1213	NYSE	GGZ	Wed, Apr 17, 2019	11.93	11.93	11.90	11.90
1212	NYSE	GGZ	Tue, Apr 16, 2019	11.89	11.91	11.86	11.91
1211	NYSE	GGZ	Mon, Apr 15, 2019	11.81	11.88	11.80	11.86
1210	NYSE	GGZ	Fri, Apr 12, 2019	11.81	11.81	11.80	11.81
1209	NYSE	GGZ	Thu, Apr 11, 2019	11.81	11.81	11.79	11.79
1208	NYSE	GGZ	Wed, Apr 10, 2019	11.80	11.81	11.76	11.81
1207	NYSE	GGZ	Tue, Apr 9, 2019	11.80	11.81	11.80	11.80
1206	NYSE	GGZ	Mon, Apr 8, 2019	11.82	11.83	11.78	11.81
1205	NYSE	GGZ	Fri, Apr 5, 2019	11.82	11.86	11.76	11.80
1204	NYSE	GGZ	Thu, Apr 4, 2019	11.85	11.88	11.79	11.79
1203	NYSE	GGZ	Wed, Apr 3, 2019	11.82	11.91	11.77	11.82
1202	NYSE	GGZ	Tue, Apr 2, 2019	11.87	11.87	11.81	11.82
1201	NYSE	GGZ	Mon, Apr 1, 2019	11.80	11.91	11.80	11.88
1200	NYSE	GGZ	Fri, Mar 29, 2019	11.78	11.80	11.75	11.77
1199	NYSE	GGZ	Thu, Mar 28, 2019	11.73	11.75	11.72	11.72
1198	NYSE	GGZ	Wed, Mar 27, 2019	11.72	11.72	11.68	11.71
1197	NYSE	GGZ	Tue, Mar 26, 2019	11.66	11.78	11.66	11.71
1196	NYSE	GGZ	Mon, Mar 25, 2019	11.58	11.76	11.56	11.66
1195	NYSE	GGZ	Fri, Mar 22, 2019	11.83	11.87	11.65	11.70
1194	NYSE	GGZ	Thu, Mar 21, 2019	11.88	11.96	11.77	11.79
1193	NYSE	GGZ	Wed, Mar 20, 2019	11.97	11.98	11.86	11.93
1192	NYSE	GGZ	Tue, Mar 19, 2019	12.00	12.07	11.92	11.97
1191	NYSE	GGZ	Mon, Mar 18, 2019	11.93	11.94	11.83	11.92
1190	NYSE	GGZ	Fri, Mar 15, 2019	11.86	11.97	11.86	11.93
1189	NYSE	GGZ	Thu, Mar 14, 2019	11.85	12.05	11.84	11.87
1188	NYSE	GGZ	Wed, Mar 13, 2019	12.01	12.07	12.00	11.86
1187	NYSE	GGZ	Tue, Mar 12, 2019	11.89	12.10	11.89	11.95
1186	NYSE	GGZ	Mon, Mar 11, 2019	11.85	11.94	11.85	11.87
1185	NYSE	GGZ	Fri, Mar 8, 2019	11.85	11.86	11.80	11.82
1184	NYSE	GGZ	Thu, Mar 7, 2019	12.02	12.02	11.89	11.94
1183	NYSE	GGZ	Wed, Mar 6, 2019	12.17	12.17	12.05	12.05
1182	NYSE	GGZ	Tue, Mar 5, 2019	12.18	12.26	12.18	12.24
1181	NYSE	GGZ	Mon, Mar 4, 2019	12.03	12.23	12.03	12.20
1180	NYSE	GGZ	Fri, Mar 1, 2019	11.98	12.03	11.94	11.96
1179	NYSE	GGZ	Thu, Feb 28, 2019	11.86	11.94	11.82	11.82
1178	NYSE	GGZ	Wed, Feb 27, 2019	11.81	11.84	11.81	11.84
1177	NYSE	GGZ	Tue, Feb 26, 2019	11.78	11.91	11.72	11.83
1176	NYSE	GGZ	Mon, Feb 25, 2019	11.93	11.93	11.81	11.83
1175	NYSE	GGZ	Fri, Feb 22, 2019	11.66	11.74	11.66	11.74
1174	NYSE	GGZ	Thu, Feb 21, 2019	11.61	11.65	11.57	11.62
1173	NYSE	GGZ	Wed, Feb 20, 2019	11.63	11.69	11.61	11.69
1172	NYSE	GGZ	Tue, Feb 19, 2019	11.49	11.63	11.49	11.58
1171	NYSE	GGZ	Fri, Feb 15, 2019	11.45	11.50	11.45	11.50
1170	NYSE	GGZ	Thu, Feb 14, 2019	11.36	11.41	11.36	11.39
1169	NYSE	GGZ	Wed, Feb 13, 2019	11.36	11.38	11.35	11.35
1168	NYSE	GGZ	Tue, Feb 12, 2019	11.23	11.35	11.23	11.32
1167	NYSE	GGZ	Mon, Feb 11, 2019	11.09	11.15	11.09	11.13
1166	NYSE	GGZ	Fri, Feb 8, 2019	11.09	11.15	11.05	11.07
1165	NYSE	GGZ	Thu, Feb 7, 2019	11.23	11.26	11.13	11.13
1164	NYSE	GGZ	Wed, Feb 6, 2019	11.29	11.39	11.28	11.36
1163	NYSE	GGZ	Tue, Feb 5, 2019	11.32	11.38	11.32	11.38
1162	NYSE	GGZ	Mon, Feb 4, 2019	11.39	11.45	11.25	11.33
1161	NYSE	GGZ	Fri, Feb 1, 2019	11.13	11.27	11.13	11.19
1160	NYSE	GGZ	Thu, Jan 31, 2019	11.12	11.24	11.12	11.21
1159	NYSE	GGZ	Wed, Jan 30, 2019	11.15	11.31	11.02	11.16
1158	NYSE	GGZ	Tue, Jan 29, 2019	11.02	11.19	10.99	11.10
1157	NYSE	GGZ	Mon, Jan 28, 2019	10.90	11.02	10.89	10.97
1156	NYSE	GGZ	Fri, Jan 25, 2019	11.04	11.09	10.85	11.03
1155	NYSE	GGZ	Thu, Jan 24, 2019	11.00	11.06	10.97	11.02
1154	NYSE	GGZ	Wed, Jan 23, 2019	11.09	11.09	11.01	11.06
1153	NYSE	GGZ	Tue, Jan 22, 2019	10.94	11.09	10.93	11.07
1152	NYSE	GGZ	Fri, Jan 18, 2019	10.99	11.05	10.96	10.98
1151	NYSE	GGZ	Thu, Jan 17, 2019	10.86	10.93	10.85	10.89
1150	NYSE	GGZ	Wed, Jan 16, 2019	10.78	10.87	10.78	10.83
1149	NYSE	GGZ	Tue, Jan 15, 2019	10.72	10.89	10.72	10.76
1148	NYSE	GGZ	Mon, Jan 14, 2019	10.70	10.78	10.70	10.72
1147	NYSE	GGZ	Fri, Jan 11, 2019	10.68	10.76	10.68	10.76
1146	NYSE	GGZ	Thu, Jan 10, 2019	10.65	10.75	10.63	10.69
1145	NYSE	GGZ	Wed, Jan 9, 2019	10.47	10.68	10.47	10.65
1144	NYSE	GGZ	Tue, Jan 8, 2019	10.46	10.55	10.41	10.44
1143	NYSE	GGZ	Mon, Jan 7, 2019	10.21	10.45	10.21	10.40
1142	NYSE	GGZ	Fri, Jan 4, 2019	10.05	10.25	10.01	10.20
1141	NYSE	GGZ	Thu, Jan 3, 2019	9.91	10.00	9.91	9.98
1140	NYSE	GGZ	Wed, Jan 2, 2019	9.78	10.02	9.71	10.02
1139	NYSE	GGZ	Mon, Dec 31, 2018	9.94	9.95	9.70	9.78
1138	NYSE	GGZ	Fri, Dec 28, 2018	9.78	9.96	9.76	9.79
1137	NYSE	GGZ	Thu, Dec 27, 2018	9.84	9.84	9.52	9.73
1136	NYSE	GGZ	Wed, Dec 26, 2018	9.49	9.90	9.49	9.90
1135	NYSE	GGZ	Mon, Dec 24, 2018	9.39	9.59	9.39	9.50
1134	NYSE	GGZ	Fri, Dec 21, 2018	9.61	9.79	9.49	9.50
1133	NYSE	GGZ	Thu, Dec 20, 2018	9.80	9.92	9.55	9.66
1132	NYSE	GGZ	Wed, Dec 19, 2018	10.07	10.12	9.84	9.86
1131	NYSE	GGZ	Tue, Dec 18, 2018	10.16	10.36	10.05	10.05
1130	NYSE	GGZ	Mon, Dec 17, 2018	10.54	10.59	10.09	10.15
1129	NYSE	GGZ	Fri, Dec 14, 2018	10.72	10.72	10.49	10.59
1128	NYSE	GGZ	Thu, Dec 13, 2018	10.74	10.77	10.68	10.69
1127	NYSE	GGZ	Wed, Dec 12, 2018	10.61	10.75	10.61	10.73
1126	NYSE	GGZ	Tue, Dec 11, 2018	10.66	10.73	10.57	10.60
1125	NYSE	GGZ	Mon, Dec 10, 2018	10.70	10.75	10.54	10.60
1124	NYSE	GGZ	Fri, Dec 7, 2018	10.86	10.86	10.65	10.66
1123	NYSE	GGZ	Thu, Dec 6, 2018	10.78	10.86	10.75	10.80
1122	NYSE	GGZ	Tue, Dec 4, 2018	11.09	11.20	10.85	10.85
1121	NYSE	GGZ	Mon, Dec 3, 2018	11.21	11.23	11.13	11.16
1120	NYSE	GGZ	Fri, Nov 30, 2018	10.94	11.06	10.88	11.02
1119	NYSE	GGZ	Thu, Nov 29, 2018	10.99	11.01	10.90	11.00
1118	NYSE	GGZ	Wed, Nov 28, 2018	10.82	11.01	10.81	11.01
1117	NYSE	GGZ	Tue, Nov 27, 2018	10.84	10.84	10.77	10.80
1116	NYSE	GGZ	Mon, Nov 26, 2018	10.75	10.92	10.75	10.81
1115	NYSE	GGZ	Fri, Nov 23, 2018	10.65	10.76	10.65	10.75
1114	NYSE	GGZ	Wed, Nov 21, 2018	10.60	10.69	10.60	10.66
1113	NYSE	GGZ	Tue, Nov 20, 2018	10.66	10.74	10.57	10.60
1112	NYSE	GGZ	Mon, Nov 19, 2018	10.92	10.98	10.75	10.75
1111	NYSE	GGZ	Fri, Nov 16, 2018	10.95	10.96	10.87	10.96
1110	NYSE	GGZ	Thu, Nov 15, 2018	10.86	10.97	10.81	10.97
1109	NYSE	GGZ	Wed, Nov 14, 2018	10.98	11.04	10.83	10.90
1108	NYSE	GGZ	Tue, Nov 13, 2018	10.97	11.04	10.94	10.96
1107	NYSE	GGZ	Mon, Nov 12, 2018	11.02	11.03	10.95	10.95
1106	NYSE	GGZ	Fri, Nov 9, 2018	11.15	11.20	11.06	11.11
1105	NYSE	GGZ	Thu, Nov 8, 2018	11.12	11.23	11.12	11.17
1104	NYSE	GGZ	Wed, Nov 7, 2018	11.07	11.17	11.07	11.14
1103	NYSE	GGZ	Tue, Nov 6, 2018	10.94	11.03	10.94	10.97
1102	NYSE	GGZ	Mon, Nov 5, 2018	11.01	11.04	10.95	10.98
1101	NYSE	GGZ	Fri, Nov 2, 2018	11.01	11.08	10.95	11.02
1100	NYSE	GGZ	Thu, Nov 1, 2018	10.86	11.00	10.80	10.94
1099	NYSE	GGZ	Wed, Oct 31, 2018	10.74	10.81	10.71	10.76
1098	NYSE	GGZ	Tue, Oct 30, 2018	10.56	10.66	10.56	10.65
1097	NYSE	GGZ	Mon, Oct 29, 2018	10.79	10.84	10.55	10.57
1096	NYSE	GGZ	Fri, Oct 26, 2018	10.69	10.74	10.56	10.69
1095	NYSE	GGZ	Thu, Oct 25, 2018	10.64	10.85	10.64	10.81
1094	NYSE	GGZ	Wed, Oct 24, 2018	11.00	11.07	10.66	10.66
1093	NYSE	GGZ	Tue, Oct 23, 2018	11.11	11.17	10.99	11.11
1092	NYSE	GGZ	Mon, Oct 22, 2018	11.34	11.48	11.22	11.28
1091	NYSE	GGZ	Fri, Oct 19, 2018	11.29	11.43	11.29	11.34
1090	NYSE	GGZ	Thu, Oct 18, 2018	11.44	11.45	11.28	11.29
1089	NYSE	GGZ	Wed, Oct 17, 2018	11.52	11.57	11.46	11.48
1088	NYSE	GGZ	Tue, Oct 16, 2018	11.46	11.52	11.46	11.52
1087	NYSE	GGZ	Mon, Oct 15, 2018	11.33	11.36	11.31	11.32
1086	NYSE	GGZ	Fri, Oct 12, 2018	11.43	11.48	11.31	11.33
1085	NYSE	GGZ	Thu, Oct 11, 2018	11.55	11.64	11.33	11.36
1084	NYSE	GGZ	Wed, Oct 10, 2018	11.85	11.85	11.60	11.60
1083	NYSE	GGZ	Tue, Oct 9, 2018	11.88	11.97	11.87	11.89
1082	NYSE	GGZ	Mon, Oct 8, 2018	11.90	11.93	11.72	11.89
1081	NYSE	GGZ	Fri, Oct 5, 2018	12.05	12.09	11.96	11.96
1080	NYSE	GGZ	Thu, Oct 4, 2018	12.20	12.21	12.06	12.08
1079	NYSE	GGZ	Wed, Oct 3, 2018	12.23	12.26	12.20	12.21
1078	NYSE	GGZ	Tue, Oct 2, 2018	12.15	12.19	12.14	12.19
1077	NYSE	GGZ	Mon, Oct 1, 2018	12.20	12.26	12.20	12.21
1076	NYSE	GGZ	Fri, Sep 28, 2018	12.28	12.31	12.19	12.20
1075	NYSE	GGZ	Thu, Sep 27, 2018	12.29	12.34	12.29	12.31
1074	NYSE	GGZ	Wed, Sep 26, 2018	12.31	12.32	12.31	12.31
1073	NYSE	GGZ	Tue, Sep 25, 2018	12.33	12.34	12.32	12.32
1072	NYSE	GGZ	Mon, Sep 24, 2018	12.33	12.35	12.31	12.34
1071	NYSE	GGZ	Fri, Sep 21, 2018	12.38	12.38	12.33	12.36
1070	NYSE	GGZ	Thu, Sep 20, 2018	12.34	12.37	12.34	12.36
1069	NYSE	GGZ	Wed, Sep 19, 2018	12.23	12.34	12.23	12.31
1068	NYSE	GGZ	Tue, Sep 18, 2018	12.21	12.28	12.21	12.27
1067	NYSE	GGZ	Mon, Sep 17, 2018	12.26	12.31	12.22	12.25
1066	NYSE	GGZ	Fri, Sep 14, 2018	12.24	12.31	12.24	12.31
1065	NYSE	GGZ	Thu, Sep 13, 2018	12.24	12.26	12.24	12.26
1064	NYSE	GGZ	Wed, Sep 12, 2018	12.10	12.23	12.10	12.23
1063	NYSE	GGZ	Tue, Sep 11, 2018	12.09	12.18	12.09	12.18
1062	NYSE	GGZ	Mon, Sep 10, 2018	12.16	12.17	12.12	12.12
1061	NYSE	GGZ	Fri, Sep 7, 2018	12.10	12.14	12.07	12.13
1060	NYSE	GGZ	Thu, Sep 6, 2018	12.23	12.30	12.14	12.18
1059	NYSE	GGZ	Wed, Sep 5, 2018	12.26	12.33	12.24	12.24
1058	NYSE	GGZ	Tue, Sep 4, 2018	12.27	12.33	12.27	12.32
1057	NYSE	GGZ	Fri, Aug 31, 2018	12.30	12.33	12.30	12.33
1056	NYSE	GGZ	Thu, Aug 30, 2018	12.29	12.32	12.29	12.32
1055	NYSE	GGZ	Wed, Aug 29, 2018	12.31	12.34	12.30	12.33
1054	NYSE	GGZ	Tue, Aug 28, 2018	12.32	12.35	12.31	12.33
1053	NYSE	GGZ	Mon, Aug 27, 2018	12.21	12.30	12.21	12.27
1052	NYSE	GGZ	Fri, Aug 24, 2018	12.14	12.25	12.14	12.25
1051	NYSE	GGZ	Thu, Aug 23, 2018	12.24	12.24	12.18	12.18
1050	NYSE	GGZ	Wed, Aug 22, 2018	12.29	12.32	12.25	12.25
1049	NYSE	GGZ	Tue, Aug 21, 2018	12.28	12.34	12.28	12.30
1048	NYSE	GGZ	Mon, Aug 20, 2018	12.20	12.30	12.20	12.28
1047	NYSE	GGZ	Fri, Aug 17, 2018	12.14	12.29	12.14	12.20
1046	NYSE	GGZ	Thu, Aug 16, 2018	12.07	12.20	12.07	12.14
1045	NYSE	GGZ	Wed, Aug 15, 2018	12.17	12.21	12.07	12.08
1044	NYSE	GGZ	Tue, Aug 14, 2018	12.18	12.24	12.18	12.20
1043	NYSE	GGZ	Mon, Aug 13, 2018	12.17	12.24	12.14	12.21
1042	NYSE	GGZ	Fri, Aug 10, 2018	12.21	12.29	12.21	12.23
1041	NYSE	GGZ	Thu, Aug 9, 2018	12.29	12.34	12.29	12.31
1040	NYSE	GGZ	Wed, Aug 8, 2018	12.30	12.35	12.27	12.32
1039	NYSE	GGZ	Tue, Aug 7, 2018	12.27	12.34	12.27	12.32
1038	NYSE	GGZ	Mon, Aug 6, 2018	12.15	12.25	12.15	12.23
1037	NYSE	GGZ	Fri, Aug 3, 2018	12.12	12.16	12.12	12.15
1036	NYSE	GGZ	Thu, Aug 2, 2018	12.15	12.16	12.12	12.14
1035	NYSE	GGZ	Wed, Aug 1, 2018	12.24	12.24	12.15	12.17
1034	NYSE	GGZ	Tue, Jul 31, 2018	12.21	12.21	12.16	12.19
1033	NYSE	GGZ	Mon, Jul 30, 2018	12.21	12.27	12.17	12.17
1032	NYSE	GGZ	Fri, Jul 27, 2018	12.25	12.28	12.18	12.18
1031	NYSE	GGZ	Thu, Jul 26, 2018	12.19	12.25	12.19	12.21
1030	NYSE	GGZ	Wed, Jul 25, 2018	12.15	12.24	12.15	12.24
1029	NYSE	GGZ	Tue, Jul 24, 2018	12.23	12.24	12.17	12.20
1028	NYSE	GGZ	Mon, Jul 23, 2018	12.19	12.23	12.19	12.20
1027	NYSE	GGZ	Fri, Jul 20, 2018	12.19	12.24	12.19	12.24
1026	NYSE	GGZ	Thu, Jul 19, 2018	12.12	12.23	12.12	12.23
1025	NYSE	GGZ	Wed, Jul 18, 2018	12.16	12.20	12.16	12.20
1024	NYSE	GGZ	Tue, Jul 17, 2018	12.13	12.19	12.13	12.19
1023	NYSE	GGZ	Mon, Jul 16, 2018	12.23	12.23	12.15	12.20
1022	NYSE	GGZ	Fri, Jul 13, 2018	12.15	12.21	12.15	12.21
1021	NYSE	GGZ	Thu, Jul 12, 2018	12.17	12.23	12.16	12.18
1020	NYSE	GGZ	Wed, Jul 11, 2018	12.13	12.21	12.13	12.14
1019	NYSE	GGZ	Tue, Jul 10, 2018	12.25	12.25	12.19	12.20
1018	NYSE	GGZ	Mon, Jul 9, 2018	12.28	12.30	12.22	12.24
1017	NYSE	GGZ	Fri, Jul 6, 2018	12.10	12.21	12.07	12.17
1016	NYSE	GGZ	Thu, Jul 5, 2018	12.15	12.15	12.07	12.08
1015	NYSE	GGZ	Tue, Jul 3, 2018	12.08	12.11	12.05	12.05
1014	NYSE	GGZ	Mon, Jul 2, 2018	12.03	12.03	12.02	12.03
1013	NYSE	GGZ	Fri, Jun 29, 2018	12.02	12.13	12.02	12.12
1012	NYSE	GGZ	Thu, Jun 28, 2018	12.01	12.06	11.99	12.05
1011	NYSE	GGZ	Wed, Jun 27, 2018	12.16	12.22	12.00	12.05
1010	NYSE	GGZ	Tue, Jun 26, 2018	12.14	12.16	12.14	12.15
1009	NYSE	GGZ	Mon, Jun 25, 2018	12.27	12.27	12.14	12.14
1008	NYSE	GGZ	Fri, Jun 22, 2018	12.29	12.35	12.29	12.30
1007	NYSE	GGZ	Thu, Jun 21, 2018	12.31	12.31	12.25	12.27
1006	NYSE	GGZ	Wed, Jun 20, 2018	12.27	12.30	12.26	12.26
1005	NYSE	GGZ	Tue, Jun 19, 2018	12.15	12.24	12.15	12.23
1004	NYSE	GGZ	Mon, Jun 18, 2018	12.21	12.27	12.21	12.26
1003	NYSE	GGZ	Fri, Jun 15, 2018	12.25	12.28	12.24	12.27
1002	NYSE	GGZ	Thu, Jun 14, 2018	12.23	12.30	12.23	12.29
1001	NYSE	GGZ	Wed, Jun 13, 2018	12.30	12.30	12.24	12.28
1000	NYSE	GGZ	Tue, Jun 12, 2018	12.28	12.29	12.28	12.28
999	NYSE	GGZ	Mon, Jun 11, 2018	12.26	12.27	12.24	12.26
998	NYSE	GGZ	Fri, Jun 8, 2018	12.20	12.24	12.10	12.24
997	NYSE	GGZ	Thu, Jun 7, 2018	12.25	12.28	12.20	12.20
996	NYSE	GGZ	Wed, Jun 6, 2018	12.19	12.21	12.15	12.21
995	NYSE	GGZ	Tue, Jun 5, 2018	12.08	12.18	12.08	12.17
994	NYSE	GGZ	Mon, Jun 4, 2018	12.15	12.15	12.08	12.12
993	NYSE	GGZ	Fri, Jun 1, 2018	12.03	12.10	12.03	12.08
992	NYSE	GGZ	Thu, May 31, 2018	12.08	12.08	11.98	12.03
991	NYSE	GGZ	Wed, May 30, 2018	12.03	12.09	12.03	12.08
990	NYSE	GGZ	Tue, May 29, 2018	12.05	12.05	11.92	11.94
989	NYSE	GGZ	Fri, May 25, 2018	12.11	12.15	12.06	12.06
988	NYSE	GGZ	Thu, May 24, 2018	12.13	12.16	12.12	12.15
987	NYSE	GGZ	Wed, May 23, 2018	12.14	12.20	12.12	12.17
986	NYSE	GGZ	Tue, May 22, 2018	12.23	12.25	12.23	12.24
985	NYSE	GGZ	Mon, May 21, 2018	12.24	12.26	12.16	12.24
984	NYSE	GGZ	Fri, May 18, 2018	12.11	12.16	12.11	12.13
983	NYSE	GGZ	Thu, May 17, 2018	12.07	12.16	12.07	12.16
982	NYSE	GGZ	Wed, May 16, 2018	12.07	12.13	12.07	12.12
981	NYSE	GGZ	Tue, May 15, 2018	12.03	12.08	12.03	12.04
980	NYSE	GGZ	Mon, May 14, 2018	12.13	12.13	12.09	12.11
979	NYSE	GGZ	Fri, May 11, 2018	12.17	12.17	12.07	12.07
978	NYSE	GGZ	Thu, May 10, 2018	12.11	12.15	12.09	12.13
977	NYSE	GGZ	Wed, May 9, 2018	12.02	12.09	12.02	12.09
976	NYSE	GGZ	Tue, May 8, 2018	12.09	12.09	12.00	12.02
975	NYSE	GGZ	Mon, May 7, 2018	11.97	12.06	11.97	12.04
974	NYSE	GGZ	Fri, May 4, 2018	11.90	12.03	11.90	12.03
973	NYSE	GGZ	Thu, May 3, 2018	11.94	11.97	11.88	11.97
972	NYSE	GGZ	Wed, May 2, 2018	12.01	12.04	11.98	12.00
971	NYSE	GGZ	Tue, May 1, 2018	11.99	12.05	11.92	12.05
970	NYSE	GGZ	Mon, Apr 30, 2018	12.11	12.11	12.06	12.06
969	NYSE	GGZ	Fri, Apr 27, 2018	12.05	12.17	12.05	12.11
968	NYSE	GGZ	Thu, Apr 26, 2018	11.99	12.10	11.99	12.09
967	NYSE	GGZ	Wed, Apr 25, 2018	11.96	11.99	11.96	11.97
966	NYSE	GGZ	Tue, Apr 24, 2018	12.13	12.13	11.98	11.98
965	NYSE	GGZ	Mon, Apr 23, 2018	12.12	12.14	12.07	12.10
964	NYSE	GGZ	Fri, Apr 20, 2018	12.19	12.21	12.12	12.14
963	NYSE	GGZ	Thu, Apr 19, 2018	12.21	12.25	12.16	12.24
962	NYSE	GGZ	Wed, Apr 18, 2018	12.21	12.25	12.21	12.22
961	NYSE	GGZ	Tue, Apr 17, 2018	12.21	12.25	12.17	12.20
960	NYSE	GGZ	Mon, Apr 16, 2018	12.05	12.13	12.05	12.13
959	NYSE	GGZ	Fri, Apr 13, 2018	12.13	12.13	12.05	12.06
958	NYSE	GGZ	Thu, Apr 12, 2018	12.12	12.13	12.07	12.09
957	NYSE	GGZ	Wed, Apr 11, 2018	12.03	12.10	12.01	12.07
956	NYSE	GGZ	Tue, Apr 10, 2018	12.02	12.12	12.02	12.07
955	NYSE	GGZ	Mon, Apr 9, 2018	12.00	12.06	11.97	11.97
954	NYSE	GGZ	Fri, Apr 6, 2018	11.94	12.07	11.90	11.92
953	NYSE	GGZ	Thu, Apr 5, 2018	11.98	12.02	11.95	12.01
952	NYSE	GGZ	Wed, Apr 4, 2018	11.80	11.96	11.80	11.96
951	NYSE	GGZ	Tue, Apr 3, 2018	11.80	11.89	11.75	11.89
950	NYSE	GGZ	Mon, Apr 2, 2018	11.86	11.94	11.73	11.73
949	NYSE	GGZ	Thu, Mar 29, 2018	11.84	11.98	11.84	11.97
948	NYSE	GGZ	Wed, Mar 28, 2018	11.92	11.94	11.83	11.87
947	NYSE	GGZ	Tue, Mar 27, 2018	11.90	12.05	11.82	11.82
946	NYSE	GGZ	Mon, Mar 26, 2018	12.00	12.00	11.85	11.96
945	NYSE	GGZ	Fri, Mar 23, 2018	12.00	12.01	11.81	11.84
944	NYSE	GGZ	Thu, Mar 22, 2018	12.10	12.12	12.00	12.00
943	NYSE	GGZ	Wed, Mar 21, 2018	12.24	12.24	12.17	12.17
942	NYSE	GGZ	Tue, Mar 20, 2018	12.14	12.20	12.14	12.18
941	NYSE	GGZ	Mon, Mar 19, 2018	12.25	12.27	12.14	12.15
940	NYSE	GGZ	Fri, Mar 16, 2018	12.28	12.35	12.28	12.31
939	NYSE	GGZ	Thu, Mar 15, 2018	12.32	12.35	12.29	12.29
938	NYSE	GGZ	Wed, Mar 14, 2018	12.47	12.47	12.37	12.37
937	NYSE	GGZ	Tue, Mar 13, 2018	12.48	12.52	12.42	12.42
936	NYSE	GGZ	Mon, Mar 12, 2018	12.49	12.51	12.47	12.49
935	NYSE	GGZ	Fri, Mar 9, 2018	12.30	12.52	12.30	12.52
934	NYSE	GGZ	Thu, Mar 8, 2018	12.36	12.37	12.29	12.30
933	NYSE	GGZ	Wed, Mar 7, 2018	12.24	12.29	12.17	12.29
932	NYSE	GGZ	Tue, Mar 6, 2018	12.25	12.27	12.20	12.24
931	NYSE	GGZ	Mon, Mar 5, 2018	12.05	12.23	12.05	12.23
930	NYSE	GGZ	Fri, Mar 2, 2018	12.09	12.15	12.02	12.15
929	NYSE	GGZ	Thu, Mar 1, 2018	12.24	12.30	12.10	12.12
928	NYSE	GGZ	Wed, Feb 28, 2018	12.41	12.42	12.31	12.31
927	NYSE	GGZ	Tue, Feb 27, 2018	12.34	12.47	12.33	12.38
926	NYSE	GGZ	Mon, Feb 26, 2018	12.43	12.48	12.39	12.42
925	NYSE	GGZ	Fri, Feb 23, 2018	12.35	12.46	12.35	12.40
924	NYSE	GGZ	Thu, Feb 22, 2018	12.54	12.54	12.37	12.37
923	NYSE	GGZ	Wed, Feb 21, 2018	12.45	12.55	12.40	12.44
922	NYSE	GGZ	Tue, Feb 20, 2018	12.37	12.51	12.37	12.45
921	NYSE	GGZ	Fri, Feb 16, 2018	12.41	12.56	12.41	12.49
920	NYSE	GGZ	Thu, Feb 15, 2018	12.45	12.48	12.38	12.48
919	NYSE	GGZ	Wed, Feb 14, 2018	12.15	12.40	12.15	12.37
918	NYSE	GGZ	Tue, Feb 13, 2018	12.21	12.26	12.13	12.24
917	NYSE	GGZ	Mon, Feb 12, 2018	12.14	12.27	12.12	12.24
916	NYSE	GGZ	Fri, Feb 9, 2018	12.08	12.15	11.92	12.11
915	NYSE	GGZ	Thu, Feb 8, 2018	12.39	12.39	12.07	12.07
914	NYSE	GGZ	Wed, Feb 7, 2018	12.37	12.53	12.37	12.40
913	NYSE	GGZ	Tue, Feb 6, 2018	12.20	12.50	12.20	12.46
912	NYSE	GGZ	Mon, Feb 5, 2018	12.60	12.64	12.26	12.29
911	NYSE	GGZ	Fri, Feb 2, 2018	12.97	12.97	12.68	12.72
910	NYSE	GGZ	Thu, Feb 1, 2018	12.85	12.94	12.85	12.91
909	NYSE	GGZ	Wed, Jan 31, 2018	12.97	12.98	12.89	12.94
908	NYSE	GGZ	Tue, Jan 30, 2018	12.95	12.99	12.80	12.83
907	NYSE	GGZ	Mon, Jan 29, 2018	13.14	13.17	13.03	13.05
906	NYSE	GGZ	Fri, Jan 26, 2018	13.16	13.21	13.12	13.21
905	NYSE	GGZ	Thu, Jan 25, 2018	13.10	13.16	13.10	13.14
904	NYSE	GGZ	Wed, Jan 24, 2018	13.16	13.16	13.03	13.09
903	NYSE	GGZ	Tue, Jan 23, 2018	13.01	13.09	13.01	13.07
902	NYSE	GGZ	Mon, Jan 22, 2018	12.96	13.00	12.96	12.97
901	NYSE	GGZ	Fri, Jan 19, 2018	12.89	12.95	12.89	12.94
900	NYSE	GGZ	Thu, Jan 18, 2018	12.93	12.96	12.89	12.92
899	NYSE	GGZ	Wed, Jan 17, 2018	12.87	12.97	12.87	12.97
898	NYSE	GGZ	Tue, Jan 16, 2018	13.05	13.05	12.89	12.90
897	NYSE	GGZ	Fri, Jan 12, 2018	13.01	13.04	12.92	13.02
896	NYSE	GGZ	Thu, Jan 11, 2018	12.90	12.98	12.88	12.94
895	NYSE	GGZ	Wed, Jan 10, 2018	12.92	12.97	12.85	12.85
894	NYSE	GGZ	Tue, Jan 9, 2018	12.78	12.98	12.78	12.91
893	NYSE	GGZ	Mon, Jan 8, 2018	12.74	12.85	12.74	12.83
892	NYSE	GGZ	Fri, Jan 5, 2018	12.70	12.81	12.70	12.80
891	NYSE	GGZ	Thu, Jan 4, 2018	12.61	12.69	12.60	12.67
890	NYSE	GGZ	Wed, Jan 3, 2018	12.62	12.67	12.61	12.62
889	NYSE	GGZ	Tue, Jan 2, 2018	12.63	12.70	12.60	12.67
888	NYSE	GGZ	Fri, Dec 29, 2017	12.48	12.74	12.47	12.74
887	NYSE	GGZ	Thu, Dec 28, 2017	12.44	12.54	12.44	12.48
886	NYSE	GGZ	Wed, Dec 27, 2017	12.51	12.51	12.42	12.44
885	NYSE	GGZ	Tue, Dec 26, 2017	12.53	12.53	12.42	12.46
884	NYSE	GGZ	Fri, Dec 22, 2017	12.46	12.47	12.42	12.46
883	NYSE	GGZ	Thu, Dec 21, 2017	12.40	12.50	12.38	12.41
882	NYSE	GGZ	Wed, Dec 20, 2017	12.50	12.51	12.36	12.40
881	NYSE	GGZ	Tue, Dec 19, 2017	12.61	12.61	12.48	12.50
880	NYSE	GGZ	Mon, Dec 18, 2017	12.54	12.74	12.54	12.60
879	NYSE	GGZ	Fri, Dec 15, 2017	12.74	12.74	12.61	12.66
878	NYSE	GGZ	Thu, Dec 14, 2017	12.69	12.71	12.56	12.68
877	NYSE	GGZ	Wed, Dec 13, 2017	12.55	12.69	12.46	12.69
876	NYSE	GGZ	Tue, Dec 12, 2017	12.73	12.78	12.63	12.71
875	NYSE	GGZ	Mon, Dec 11, 2017	12.90	13.00	12.75	12.82
874	NYSE	GGZ	Fri, Dec 8, 2017	12.91	12.93	12.85	12.88
873	NYSE	GGZ	Thu, Dec 7, 2017	12.58	12.95	12.58	12.90
872	NYSE	GGZ	Wed, Dec 6, 2017	12.55	12.63	12.49	12.59
871	NYSE	GGZ	Tue, Dec 5, 2017	12.68	12.74	12.62	12.62
870	NYSE	GGZ	Mon, Dec 4, 2017	12.73	12.79	12.69	12.69
869	NYSE	GGZ	Fri, Dec 1, 2017	12.73	12.74	12.60	12.69
868	NYSE	GGZ	Thu, Nov 30, 2017	12.72	12.80	12.60	12.73
867	NYSE	GGZ	Wed, Nov 29, 2017	12.59	12.68	12.47	12.65
866	NYSE	GGZ	Tue, Nov 28, 2017	12.68	12.74	12.48	12.49
865	NYSE	GGZ	Mon, Nov 27, 2017	12.74	12.74	12.64	12.68
864	NYSE	GGZ	Fri, Nov 24, 2017	12.59	12.65	12.59	12.64
863	NYSE	GGZ	Wed, Nov 22, 2017	12.47	12.59	12.44	12.58
862	NYSE	GGZ	Tue, Nov 21, 2017	12.35	12.50	12.34	12.47
861	NYSE	GGZ	Mon, Nov 20, 2017	12.24	12.31	12.24	12.27
860	NYSE	GGZ	Fri, Nov 17, 2017	12.28	12.29	12.21	12.25
859	NYSE	GGZ	Thu, Nov 16, 2017	12.15	12.26	12.15	12.22
858	NYSE	GGZ	Wed, Nov 15, 2017	12.15	12.16	12.07	12.16
857	NYSE	GGZ	Tue, Nov 14, 2017	12.16	12.25	12.09	12.15
856	NYSE	GGZ	Mon, Nov 13, 2017	12.25	12.33	12.15	12.22
855	NYSE	GGZ	Fri, Nov 10, 2017	12.30	12.38	12.26	12.27
854	NYSE	GGZ	Thu, Nov 9, 2017	12.28	12.37	12.20	12.32
853	NYSE	GGZ	Wed, Nov 8, 2017	12.26	12.40	12.20	12.38
852	NYSE	GGZ	Tue, Nov 7, 2017	12.40	12.48	12.31	12.32
851	NYSE	GGZ	Mon, Nov 6, 2017	12.45	12.56	12.32	12.39
850	NYSE	GGZ	Fri, Nov 3, 2017	12.50	12.54	12.45	12.48
849	NYSE	GGZ	Thu, Nov 2, 2017	12.50	12.56	12.44	12.52
848	NYSE	GGZ	Wed, Nov 1, 2017	12.60	12.64	12.48	12.54
847	NYSE	GGZ	Tue, Oct 31, 2017	12.47	12.54	12.45	12.52
846	NYSE	GGZ	Mon, Oct 30, 2017	12.34	12.49	12.34	12.49
845	NYSE	GGZ	Fri, Oct 27, 2017	12.27	12.40	12.27	12.34
844	NYSE	GGZ	Thu, Oct 26, 2017	12.36	12.36	12.23	12.23
843	NYSE	GGZ	Wed, Oct 25, 2017	12.23	12.43	12.23	12.27
842	NYSE	GGZ	Tue, Oct 24, 2017	12.44	12.47	12.36	12.41
841	NYSE	GGZ	Mon, Oct 23, 2017	12.53	12.53	12.36	12.37
840	NYSE	GGZ	Fri, Oct 20, 2017	12.46	12.55	12.40	12.45
839	NYSE	GGZ	Thu, Oct 19, 2017	13.22	13.35	12.90	12.87
838	NYSE	GGZ	Wed, Oct 18, 2017	13.44	13.44	13.30	13.33
837	NYSE	GGZ	Tue, Oct 17, 2017	13.40	13.44	13.34	13.44
836	NYSE	GGZ	Mon, Oct 16, 2017	13.52	13.53	13.35	13.36
835	NYSE	GGZ	Fri, Oct 13, 2017	13.55	13.61	13.44	13.45
834	NYSE	GGZ	Thu, Oct 12, 2017	13.28	13.56	13.22	13.53
833	NYSE	GGZ	Wed, Oct 11, 2017	12.83	13.30	12.78	13.28
832	NYSE	GGZ	Tue, Oct 10, 2017	13.20	13.35	13.20	13.27
831	NYSE	GGZ	Mon, Oct 9, 2017	13.23	13.28	13.19	13.26
830	NYSE	GGZ	Fri, Oct 6, 2017	13.29	13.29	13.20	13.24
829	NYSE	GGZ	Thu, Oct 5, 2017	13.26	13.31	13.22	13.31
828	NYSE	GGZ	Wed, Oct 4, 2017	13.29	13.29	13.20	13.27
827	NYSE	GGZ	Tue, Oct 3, 2017	13.32	13.39	13.27	13.30
826	NYSE	GGZ	Mon, Oct 2, 2017	13.23	13.27	13.20	13.26
825	NYSE	GGZ	Fri, Sep 29, 2017	13.22	13.25	13.22	13.22
824	NYSE	GGZ	Thu, Sep 28, 2017	13.06	13.18	13.06	13.14
823	NYSE	GGZ	Wed, Sep 27, 2017	13.10	13.16	13.10	13.16
822	NYSE	GGZ	Tue, Sep 26, 2017	13.08	13.11	13.06	13.10
821	NYSE	GGZ	Mon, Sep 25, 2017	13.15	13.15	13.07	13.07
820	NYSE	GGZ	Fri, Sep 22, 2017	13.05	13.13	12.99	13.06
819	NYSE	GGZ	Thu, Sep 21, 2017	13.10	13.10	12.95	13.07
818	NYSE	GGZ	Wed, Sep 20, 2017	12.99	13.11	12.99	13.06
817	NYSE	GGZ	Tue, Sep 19, 2017	13.03	13.05	12.99	13.00
816	NYSE	GGZ	Mon, Sep 18, 2017	13.00	13.00	12.96	12.97
815	NYSE	GGZ	Fri, Sep 15, 2017	12.93	12.98	12.90	12.96
814	NYSE	GGZ	Thu, Sep 14, 2017	12.92	12.96	12.91	12.93
813	NYSE	GGZ	Wed, Sep 13, 2017	12.86	12.94	12.86	12.94
812	NYSE	GGZ	Tue, Sep 12, 2017	12.85	12.88	12.85	12.87
811	NYSE	GGZ	Mon, Sep 11, 2017	12.87	12.87	12.81	12.86
810	NYSE	GGZ	Fri, Sep 8, 2017	12.68	12.76	12.68	12.75
809	NYSE	GGZ	Thu, Sep 7, 2017	12.66	12.70	12.65	12.70
808	NYSE	GGZ	Wed, Sep 6, 2017	12.63	12.72	12.59	12.64
807	NYSE	GGZ	Tue, Sep 5, 2017	12.69	12.71	12.59	12.61
806	NYSE	GGZ	Fri, Sep 1, 2017	12.67	12.74	12.67	12.72
805	NYSE	GGZ	Thu, Aug 31, 2017	12.58	12.61	12.53	12.61
804	NYSE	GGZ	Wed, Aug 30, 2017	12.52	12.58	12.52	12.55
803	NYSE	GGZ	Tue, Aug 29, 2017	12.38	12.49	12.38	12.48
802	NYSE	GGZ	Mon, Aug 28, 2017	12.60	12.60	12.47	12.49
801	NYSE	GGZ	Fri, Aug 25, 2017	12.55	12.55	12.42	12.47
800	NYSE	GGZ	Thu, Aug 24, 2017	12.41	12.47	12.41	12.46
799	NYSE	GGZ	Wed, Aug 23, 2017	12.40	12.47	12.40	12.43
798	NYSE	GGZ	Tue, Aug 22, 2017	12.41	12.46	12.41	12.45
797	NYSE	GGZ	Mon, Aug 21, 2017	12.35	12.39	12.34	12.36
796	NYSE	GGZ	Fri, Aug 18, 2017	12.41	12.41	12.36	12.37
795	NYSE	GGZ	Thu, Aug 17, 2017	12.44	12.55	12.38	12.39
794	NYSE	GGZ	Wed, Aug 16, 2017	12.46	12.54	12.46	12.50
793	NYSE	GGZ	Tue, Aug 15, 2017	12.45	12.52	12.45	12.45
792	NYSE	GGZ	Mon, Aug 14, 2017	12.35	12.56	12.35	12.45
791	NYSE	GGZ	Fri, Aug 11, 2017	12.37	12.39	12.17	12.36
790	NYSE	GGZ	Thu, Aug 10, 2017	12.54	12.58	12.33	12.33
789	NYSE	GGZ	Wed, Aug 9, 2017	12.72	12.75	12.63	12.65
788	NYSE	GGZ	Tue, Aug 8, 2017	12.81	12.85	12.77	12.79
787	NYSE	GGZ	Mon, Aug 7, 2017	12.85	12.89	12.83	12.85
786	NYSE	GGZ	Fri, Aug 4, 2017	12.84	12.90	12.84	12.87
785	NYSE	GGZ	Thu, Aug 3, 2017	12.88	12.90	12.82	12.88
784	NYSE	GGZ	Wed, Aug 2, 2017	12.83	12.90	12.83	12.90
783	NYSE	GGZ	Tue, Aug 1, 2017	12.82	12.89	12.82	12.87
782	NYSE	GGZ	Mon, Jul 31, 2017	12.86	12.86	12.78	12.82
781	NYSE	GGZ	Fri, Jul 28, 2017	12.77	12.84	12.77	12.84
780	NYSE	GGZ	Thu, Jul 27, 2017	12.81	12.87	12.75	12.77
779	NYSE	GGZ	Wed, Jul 26, 2017	12.75	12.82	12.75	12.82
778	NYSE	GGZ	Tue, Jul 25, 2017	12.73	12.82	12.73	12.81
777	NYSE	GGZ	Mon, Jul 24, 2017	12.72	12.77	12.72	12.76
776	NYSE	GGZ	Fri, Jul 21, 2017	12.74	12.74	12.69	12.71
775	NYSE	GGZ	Thu, Jul 20, 2017	12.73	12.79	12.71	12.76
774	NYSE	GGZ	Wed, Jul 19, 2017	12.67	12.74	12.67	12.72
773	NYSE	GGZ	Tue, Jul 18, 2017	12.68	12.68	12.63	12.65
772	NYSE	GGZ	Mon, Jul 17, 2017	12.59	12.66	12.59	12.64
771	NYSE	GGZ	Fri, Jul 14, 2017	12.50	12.65	12.50	12.65
770	NYSE	GGZ	Thu, Jul 13, 2017	12.56	12.59	12.49	12.53
769	NYSE	GGZ	Wed, Jul 12, 2017	12.46	12.55	12.46	12.55
768	NYSE	GGZ	Tue, Jul 11, 2017	12.41	12.48	12.37	12.48
767	NYSE	GGZ	Mon, Jul 10, 2017	12.37	12.46	12.37	12.45
766	NYSE	GGZ	Fri, Jul 7, 2017	12.28	12.39	12.28	12.35
765	NYSE	GGZ	Thu, Jul 6, 2017	12.32	12.36	12.27	12.27
764	NYSE	GGZ	Wed, Jul 5, 2017	12.40	12.43	12.32	12.43
763	NYSE	GGZ	Mon, Jul 3, 2017	12.35	12.35	12.35	12.35
762	NYSE	GGZ	Fri, Jun 30, 2017	12.33	12.46	12.33	12.36
761	NYSE	GGZ	Thu, Jun 29, 2017	12.39	12.43	12.30	12.30
760	NYSE	GGZ	Wed, Jun 28, 2017	12.28	12.43	12.28	12.39
759	NYSE	GGZ	Tue, Jun 27, 2017	12.35	12.37	12.29	12.29
758	NYSE	GGZ	Mon, Jun 26, 2017	12.36	12.39	12.32	12.34
757	NYSE	GGZ	Fri, Jun 23, 2017	12.31	12.35	12.31	12.31
756	NYSE	GGZ	Thu, Jun 22, 2017	12.30	12.33	12.28	12.29
755	NYSE	GGZ	Wed, Jun 21, 2017	12.29	12.35	12.29	12.31
754	NYSE	GGZ	Tue, Jun 20, 2017	12.34	12.36	12.32	12.35
753	NYSE	GGZ	Mon, Jun 19, 2017	12.27	12.37	12.27	12.36
752	NYSE	GGZ	Fri, Jun 16, 2017	12.25	12.27	12.20	12.24
751	NYSE	GGZ	Thu, Jun 15, 2017	12.27	12.27	12.18	12.20
750	NYSE	GGZ	Wed, Jun 14, 2017	12.26	12.33	12.26	12.31
749	NYSE	GGZ	Tue, Jun 13, 2017	12.26	12.28	12.24	12.28
748	NYSE	GGZ	Mon, Jun 12, 2017	12.21	12.23	12.19	12.22
747	NYSE	GGZ	Fri, Jun 9, 2017	12.21	12.25	12.15	12.23
746	NYSE	GGZ	Thu, Jun 8, 2017	12.20	12.23	12.18	12.19
745	NYSE	GGZ	Wed, Jun 7, 2017	12.19	12.23	12.17	12.23
744	NYSE	GGZ	Tue, Jun 6, 2017	12.20	12.25	12.20	12.21
743	NYSE	GGZ	Mon, Jun 5, 2017	12.17	12.20	12.17	12.20
742	NYSE	GGZ	Fri, Jun 2, 2017	12.19	12.27	12.18	12.19
741	NYSE	GGZ	Thu, Jun 1, 2017	12.02	12.16	12.01	12.14
740	NYSE	GGZ	Wed, May 31, 2017	11.99	12.04	11.96	12.04
739	NYSE	GGZ	Tue, May 30, 2017	11.96	12.02	11.96	12.00
738	NYSE	GGZ	Fri, May 26, 2017	11.97	11.99	11.95	11.98
737	NYSE	GGZ	Thu, May 25, 2017	11.94	12.03	11.90	12.00
736	NYSE	GGZ	Wed, May 24, 2017	11.94	11.96	11.85	11.90
735	NYSE	GGZ	Tue, May 23, 2017	11.79	11.87	11.79	11.87
734	NYSE	GGZ	Mon, May 22, 2017	11.75	11.83	11.75	11.81
733	NYSE	GGZ	Fri, May 19, 2017	11.64	11.74	11.64	11.72
732	NYSE	GGZ	Thu, May 18, 2017	11.60	11.71	11.60	11.68
731	NYSE	GGZ	Wed, May 17, 2017	11.73	11.76	11.66	11.66
730	NYSE	GGZ	Tue, May 16, 2017	11.84	11.85	11.81	11.81
729	NYSE	GGZ	Mon, May 15, 2017	11.82	11.85	11.82	11.84
728	NYSE	GGZ	Fri, May 12, 2017	11.86	11.88	11.81	11.81
727	NYSE	GGZ	Thu, May 11, 2017	11.85	11.91	11.85	11.85
726	NYSE	GGZ	Wed, May 10, 2017	11.89	11.92	11.87	11.89
725	NYSE	GGZ	Tue, May 9, 2017	11.89	11.91	11.88	11.88
724	NYSE	GGZ	Mon, May 8, 2017	11.92	11.92	11.89	11.92
723	NYSE	GGZ	Fri, May 5, 2017	11.90	11.95	11.90	11.92
722	NYSE	GGZ	Thu, May 4, 2017	11.90	11.92	11.86	11.87
721	NYSE	GGZ	Wed, May 3, 2017	11.91	11.94	11.91	11.93
720	NYSE	GGZ	Tue, May 2, 2017	11.82	11.93	11.82	11.93
719	NYSE	GGZ	Mon, May 1, 2017	11.83	11.90	11.83	11.90
718	NYSE	GGZ	Fri, Apr 28, 2017	11.85	11.89	11.85	11.87
717	NYSE	GGZ	Thu, Apr 27, 2017	11.78	11.86	11.77	11.85
716	NYSE	GGZ	Wed, Apr 26, 2017	11.61	11.76	11.61	11.72
715	NYSE	GGZ	Tue, Apr 25, 2017	11.57	11.69	11.57	11.67
714	NYSE	GGZ	Mon, Apr 24, 2017	11.53	11.57	11.49	11.54
713	NYSE	GGZ	Fri, Apr 21, 2017	11.44	11.47	11.40	11.43
712	NYSE	GGZ	Thu, Apr 20, 2017	11.46	11.49	11.43	11.45
711	NYSE	GGZ	Wed, Apr 19, 2017	11.44	11.46	11.39	11.41
710	NYSE	GGZ	Tue, Apr 18, 2017	11.40	11.44	11.33	11.42
709	NYSE	GGZ	Mon, Apr 17, 2017	11.41	11.46	11.33	11.46
708	NYSE	GGZ	Thu, Apr 13, 2017	11.42	11.46	11.40	11.40
707	NYSE	GGZ	Wed, Apr 12, 2017	11.43	11.47	11.42	11.44
706	NYSE	GGZ	Tue, Apr 11, 2017	11.45	11.45	11.41	11.44
705	NYSE	GGZ	Mon, Apr 10, 2017	11.43	11.46	11.41	11.41
704	NYSE	GGZ	Fri, Apr 7, 2017	11.41	11.46	11.41	11.44
703	NYSE	GGZ	Thu, Apr 6, 2017	11.41	11.45	11.41	11.44
702	NYSE	GGZ	Wed, Apr 5, 2017	11.44	11.47	11.41	11.41
701	NYSE	GGZ	Tue, Apr 4, 2017	11.32	11.46	11.32	11.45
700	NYSE	GGZ	Mon, Apr 3, 2017	11.45	11.46	11.40	11.41
699	NYSE	GGZ	Fri, Mar 31, 2017	11.35	11.43	11.35	11.39
698	NYSE	GGZ	Thu, Mar 30, 2017	11.32	11.42	11.32	11.41
697	NYSE	GGZ	Wed, Mar 29, 2017	11.38	11.48	11.34	11.34
696	NYSE	GGZ	Tue, Mar 28, 2017	11.27	11.48	11.24	11.47
695	NYSE	GGZ	Mon, Mar 27, 2017	11.28	11.32	11.24	11.30
694	NYSE	GGZ	Fri, Mar 24, 2017	11.28	11.37	11.27	11.37
693	NYSE	GGZ	Thu, Mar 23, 2017	11.22	11.33	11.22	11.29
692	NYSE	GGZ	Wed, Mar 22, 2017	11.26	11.35	11.26	11.26
691	NYSE	GGZ	Tue, Mar 21, 2017	11.45	11.47	11.31	11.36
690	NYSE	GGZ	Mon, Mar 20, 2017	11.39	11.46	11.35	11.46
689	NYSE	GGZ	Fri, Mar 17, 2017	11.27	11.38	11.25	11.37
688	NYSE	GGZ	Thu, Mar 16, 2017	11.25	11.27	11.21	11.25
687	NYSE	GGZ	Wed, Mar 15, 2017	11.16	11.23	11.16	11.19
686	NYSE	GGZ	Tue, Mar 14, 2017	11.20	11.20	11.16	11.17
685	NYSE	GGZ	Mon, Mar 13, 2017	11.24	11.24	11.20	11.24
684	NYSE	GGZ	Fri, Mar 10, 2017	11.19	11.20	11.15	11.18
683	NYSE	GGZ	Thu, Mar 9, 2017	11.20	11.23	11.17	11.23
682	NYSE	GGZ	Wed, Mar 8, 2017	11.15	11.20	11.15	11.16
681	NYSE	GGZ	Tue, Mar 7, 2017	11.17	11.19	11.15	11.15
680	NYSE	GGZ	Mon, Mar 6, 2017	11.21	11.23	11.19	11.19
679	NYSE	GGZ	Fri, Mar 3, 2017	11.30	11.30	11.21	11.24
678	NYSE	GGZ	Thu, Mar 2, 2017	11.33	11.36	11.24	11.26
677	NYSE	GGZ	Wed, Mar 1, 2017	11.24	11.47	11.22	11.46
676	NYSE	GGZ	Tue, Feb 28, 2017	11.22	11.25	11.20	11.20
675	NYSE	GGZ	Mon, Feb 27, 2017	11.20	11.23	11.19	11.20
674	NYSE	GGZ	Fri, Feb 24, 2017	11.24	11.24	11.17	11.17
673	NYSE	GGZ	Thu, Feb 23, 2017	11.19	11.27	11.19	11.27
672	NYSE	GGZ	Wed, Feb 22, 2017	11.22	11.24	11.18	11.22
671	NYSE	GGZ	Tue, Feb 21, 2017	11.20	11.25	11.19	11.25
670	NYSE	GGZ	Fri, Feb 17, 2017	11.22	11.22	11.19	11.20
669	NYSE	GGZ	Thu, Feb 16, 2017	11.27	11.27	11.22	11.24
668	NYSE	GGZ	Wed, Feb 15, 2017	11.17	11.28	11.17	11.23
667	NYSE	GGZ	Tue, Feb 14, 2017	11.18	11.22	11.17	11.22
666	NYSE	GGZ	Mon, Feb 13, 2017	11.14	11.20	11.14	11.20
665	NYSE	GGZ	Fri, Feb 10, 2017	11.10	11.19	11.10	11.18
664	NYSE	GGZ	Thu, Feb 9, 2017	11.05	11.13	11.03	11.11
663	NYSE	GGZ	Wed, Feb 8, 2017	11.01	11.08	11.01	11.07
662	NYSE	GGZ	Tue, Feb 7, 2017	11.02	11.06	11.02	11.04
661	NYSE	GGZ	Mon, Feb 6, 2017	11.04	11.07	10.97	11.07
660	NYSE	GGZ	Fri, Feb 3, 2017	10.95	11.04	10.95	11.04
659	NYSE	GGZ	Thu, Feb 2, 2017	10.92	10.98	10.92	10.94
658	NYSE	GGZ	Wed, Feb 1, 2017	10.96	10.98	10.92	10.95
657	NYSE	GGZ	Tue, Jan 31, 2017	10.85	10.89	10.85	10.89
656	NYSE	GGZ	Mon, Jan 30, 2017	10.83	10.89	10.81	10.85
655	NYSE	GGZ	Fri, Jan 27, 2017	10.92	10.92	10.88	10.88
654	NYSE	GGZ	Thu, Jan 26, 2017	10.84	10.92	10.84	10.90
653	NYSE	GGZ	Wed, Jan 25, 2017	10.78	10.89	10.78	10.87
652	NYSE	GGZ	Tue, Jan 24, 2017	10.70	10.77	10.70	10.77
651	NYSE	GGZ	Mon, Jan 23, 2017	10.73	10.74	10.70	10.71
650	NYSE	GGZ	Fri, Jan 20, 2017	10.74	10.77	10.71	10.71
649	NYSE	GGZ	Thu, Jan 19, 2017	10.72	10.74	10.70	10.70
648	NYSE	GGZ	Wed, Jan 18, 2017	10.73	10.77	10.70	10.71
647	NYSE	GGZ	Tue, Jan 17, 2017	10.74	10.76	10.71	10.76
646	NYSE	GGZ	Fri, Jan 13, 2017	10.73	10.77	10.73	10.75
645	NYSE	GGZ	Thu, Jan 12, 2017	10.77	10.78	10.71	10.76
644	NYSE	GGZ	Wed, Jan 11, 2017	10.76	10.78	10.73	10.77
643	NYSE	GGZ	Tue, Jan 10, 2017	10.69	10.77	10.69	10.74
642	NYSE	GGZ	Mon, Jan 9, 2017	10.68	10.81	10.68	10.72
641	NYSE	GGZ	Fri, Jan 6, 2017	10.70	10.78	10.69	10.72
640	NYSE	GGZ	Thu, Jan 5, 2017	10.73	10.78	10.71	10.74
639	NYSE	GGZ	Wed, Jan 4, 2017	10.70	10.72	10.69	10.69
638	NYSE	GGZ	Tue, Jan 3, 2017	10.65	10.67	10.62	10.65
637	NYSE	GGZ	Fri, Dec 30, 2016	10.60	10.74	10.58	10.60
636	NYSE	GGZ	Thu, Dec 29, 2016	10.56	10.59	10.56	10.56
635	NYSE	GGZ	Wed, Dec 28, 2016	10.59	10.60	10.50	10.58
634	NYSE	GGZ	Tue, Dec 27, 2016	10.58	10.64	10.58	10.56
633	NYSE	GGZ	Fri, Dec 23, 2016	10.60	10.69	10.60	10.62
632	NYSE	GGZ	Thu, Dec 22, 2016	10.67	10.67	10.63	10.63
631	NYSE	GGZ	Wed, Dec 21, 2016	10.72	10.72	10.65	10.68
630	NYSE	GGZ	Tue, Dec 20, 2016	10.70	10.72	10.60	10.71
629	NYSE	GGZ	Mon, Dec 19, 2016	10.57	10.72	10.57	10.72
628	NYSE	GGZ	Fri, Dec 16, 2016	10.60	10.60	10.53	10.57
627	NYSE	GGZ	Thu, Dec 15, 2016	10.50	10.58	10.50	10.54
626	NYSE	GGZ	Wed, Dec 14, 2016	10.59	10.62	10.56	10.57
625	NYSE	GGZ	Tue, Dec 13, 2016	10.61	10.65	10.58	10.63
624	NYSE	GGZ	Mon, Dec 12, 2016	10.60	10.66	10.58	10.59
623	NYSE	GGZ	Fri, Dec 9, 2016	10.54	10.63	10.54	10.62
622	NYSE	GGZ	Thu, Dec 8, 2016	10.52	10.55	10.52	10.55
621	NYSE	GGZ	Wed, Dec 7, 2016	10.46	10.61	10.46	10.58
620	NYSE	GGZ	Tue, Dec 6, 2016	10.47	10.49	10.44	10.47
619	NYSE	GGZ	Mon, Dec 5, 2016	10.45	10.48	10.44	10.46
618	NYSE	GGZ	Fri, Dec 2, 2016	10.42	10.45	10.41	10.42
617	NYSE	GGZ	Thu, Dec 1, 2016	10.48	10.49	10.44	10.44
616	NYSE	GGZ	Wed, Nov 30, 2016	10.49	10.55	10.47	10.49
615	NYSE	GGZ	Tue, Nov 29, 2016	10.43	10.53	10.43	10.49
614	NYSE	GGZ	Mon, Nov 28, 2016	10.53	10.53	10.44	10.45
613	NYSE	GGZ	Fri, Nov 25, 2016	10.61	10.70	10.57	10.60
612	NYSE	GGZ	Wed, Nov 23, 2016	10.42	10.57	10.41	10.56
611	NYSE	GGZ	Tue, Nov 22, 2016	10.42	10.50	10.37	10.47
610	NYSE	GGZ	Mon, Nov 21, 2016	10.33	10.50	10.33	10.44
609	NYSE	GGZ	Fri, Nov 18, 2016	10.31	10.49	10.24	10.34
608	NYSE	GGZ	Thu, Nov 17, 2016	10.27	10.41	10.24	10.28
607	NYSE	GGZ	Wed, Nov 16, 2016	10.27	10.32	10.23	10.31
606	NYSE	GGZ	Tue, Nov 15, 2016	10.22	10.49	10.18	10.28
605	NYSE	GGZ	Mon, Nov 14, 2016	10.25	10.27	10.22	10.23
604	NYSE	GGZ	Fri, Nov 11, 2016	10.20	10.22	10.19	10.20
603	NYSE	GGZ	Thu, Nov 10, 2016	10.26	10.26	10.12	10.23
602	NYSE	GGZ	Wed, Nov 9, 2016	10.02	10.24	9.96	10.17
601	NYSE	GGZ	Tue, Nov 8, 2016	10.15	10.17	9.92	10.08
600	NYSE	GGZ	Mon, Nov 7, 2016	10.06	10.26	10.06	10.18
599	NYSE	GGZ	Fri, Nov 4, 2016	10.03	10.11	9.84	9.94
598	NYSE	GGZ	Thu, Nov 3, 2016	10.18	10.21	10.00	10.02
597	NYSE	GGZ	Wed, Nov 2, 2016	10.24	10.31	10.18	10.18
596	NYSE	GGZ	Tue, Nov 1, 2016	10.33	10.33	10.23	10.27
595	NYSE	GGZ	Mon, Oct 31, 2016	10.37	10.37	10.28	10.29
594	NYSE	GGZ	Fri, Oct 28, 2016	10.29	10.35	10.29	10.32
593	NYSE	GGZ	Thu, Oct 27, 2016	10.38	10.38	10.30	10.32
592	NYSE	GGZ	Wed, Oct 26, 2016	10.32	10.37	10.32	10.35
591	NYSE	GGZ	Tue, Oct 25, 2016	10.39	10.41	10.36	10.36
590	NYSE	GGZ	Mon, Oct 24, 2016	10.43	10.43	10.39	10.39
589	NYSE	GGZ	Fri, Oct 21, 2016	10.31	10.42	10.31	10.42
588	NYSE	GGZ	Thu, Oct 20, 2016	10.33	10.40	10.33	10.36
587	NYSE	GGZ	Wed, Oct 19, 2016	10.41	10.41	10.29	10.33
586	NYSE	GGZ	Tue, Oct 18, 2016	10.49	10.50	10.41	10.41
585	NYSE	GGZ	Mon, Oct 17, 2016	10.42	10.44	10.41	10.41
584	NYSE	GGZ	Fri, Oct 14, 2016	10.50	10.50	10.45	10.45
583	NYSE	GGZ	Thu, Oct 13, 2016	10.48	10.51	10.45	10.47
582	NYSE	GGZ	Wed, Oct 12, 2016	10.55	10.59	10.53	10.53
581	NYSE	GGZ	Tue, Oct 11, 2016	10.66	10.66	10.56	10.58
580	NYSE	GGZ	Mon, Oct 10, 2016	10.69	10.71	10.65	10.66
579	NYSE	GGZ	Fri, Oct 7, 2016	10.76	10.76	10.67	10.68
578	NYSE	GGZ	Thu, Oct 6, 2016	10.75	10.78	10.75	10.78
577	NYSE	GGZ	Wed, Oct 5, 2016	10.78	10.81	10.75	10.78
576	NYSE	GGZ	Tue, Oct 4, 2016	10.83	10.83	10.76	10.78
575	NYSE	GGZ	Mon, Oct 3, 2016	10.78	10.82	10.78	10.81
574	NYSE	GGZ	Fri, Sep 30, 2016	10.75	10.81	10.74	10.81
573	NYSE	GGZ	Thu, Sep 29, 2016	10.79	10.79	10.71	10.73
572	NYSE	GGZ	Wed, Sep 28, 2016	10.79	10.79	10.74	10.77
571	NYSE	GGZ	Tue, Sep 27, 2016	10.75	10.83	10.75	10.83
570	NYSE	GGZ	Mon, Sep 26, 2016	10.71	10.74	10.71	10.71
569	NYSE	GGZ	Fri, Sep 23, 2016	10.75	10.79	10.74	10.77
568	NYSE	GGZ	Thu, Sep 22, 2016	10.80	10.81	10.74	10.81
567	NYSE	GGZ	Wed, Sep 21, 2016	10.67	10.75	10.66	10.73
566	NYSE	GGZ	Tue, Sep 20, 2016	10.68	10.68	10.65	10.66
565	NYSE	GGZ	Mon, Sep 19, 2016	10.63	10.68	10.63	10.64
564	NYSE	GGZ	Fri, Sep 16, 2016	10.60	10.67	10.60	10.62
563	NYSE	GGZ	Thu, Sep 15, 2016	10.64	10.71	10.64	10.67
562	NYSE	GGZ	Wed, Sep 14, 2016	10.68	10.68	10.65	10.65
561	NYSE	GGZ	Tue, Sep 13, 2016	10.74	10.74	10.65	10.70
560	NYSE	GGZ	Mon, Sep 12, 2016	10.68	10.87	10.63	10.80
559	NYSE	GGZ	Fri, Sep 9, 2016	10.90	10.97	10.79	10.79
558	NYSE	GGZ	Thu, Sep 8, 2016	10.94	11.02	10.94	10.97
557	NYSE	GGZ	Wed, Sep 7, 2016	10.95	11.01	10.95	10.97
556	NYSE	GGZ	Tue, Sep 6, 2016	10.89	10.95	10.89	10.95
555	NYSE	GGZ	Fri, Sep 2, 2016	10.89	10.92	10.88	10.90
554	NYSE	GGZ	Thu, Sep 1, 2016	10.80	10.86	10.80	10.84
553	NYSE	GGZ	Wed, Aug 31, 2016	10.85	10.89	10.81	10.82
552	NYSE	GGZ	Tue, Aug 30, 2016	10.90	10.91	10.86	10.88
551	NYSE	GGZ	Mon, Aug 29, 2016	10.86	10.91	10.86	10.86
550	NYSE	GGZ	Fri, Aug 26, 2016	10.90	10.96	10.85	10.85
549	NYSE	GGZ	Thu, Aug 25, 2016	10.86	10.96	10.86	10.90
548	NYSE	GGZ	Wed, Aug 24, 2016	10.94	10.95	10.89	10.90
547	NYSE	GGZ	Tue, Aug 23, 2016	10.89	10.94	10.89	10.91
546	NYSE	GGZ	Mon, Aug 22, 2016	10.86	10.91	10.85	10.89
545	NYSE	GGZ	Fri, Aug 19, 2016	10.86	10.91	10.86	10.89
544	NYSE	GGZ	Thu, Aug 18, 2016	10.84	10.91	10.84	10.88
543	NYSE	GGZ	Wed, Aug 17, 2016	10.83	10.88	10.82	10.85
542	NYSE	GGZ	Tue, Aug 16, 2016	10.78	10.87	10.78	10.86
541	NYSE	GGZ	Mon, Aug 15, 2016	10.86	10.91	10.86	10.87
540	NYSE	GGZ	Fri, Aug 12, 2016	10.73	10.85	10.73	10.83
539	NYSE	GGZ	Thu, Aug 11, 2016	10.76	10.81	10.76	10.80
538	NYSE	GGZ	Wed, Aug 10, 2016	10.78	10.78	10.75	10.75
537	NYSE	GGZ	Tue, Aug 9, 2016	10.78	10.78	10.73	10.73
536	NYSE	GGZ	Mon, Aug 8, 2016	10.80	10.80	10.77	10.77
535	NYSE	GGZ	Fri, Aug 5, 2016	10.71	10.80	10.71	10.79
534	NYSE	GGZ	Thu, Aug 4, 2016	10.66	10.77	10.66	10.70
533	NYSE	GGZ	Wed, Aug 3, 2016	10.67	10.71	10.65	10.67
532	NYSE	GGZ	Tue, Aug 2, 2016	10.78	10.78	10.70	10.71
531	NYSE	GGZ	Mon, Aug 1, 2016	10.78	10.80	10.77	10.77
530	NYSE	GGZ	Fri, Jul 29, 2016	10.79	10.82	10.75	10.79
529	NYSE	GGZ	Thu, Jul 28, 2016	10.73	10.79	10.73	10.77
528	NYSE	GGZ	Wed, Jul 27, 2016	10.81	10.81	10.77	10.78
527	NYSE	GGZ	Tue, Jul 26, 2016	10.73	10.78	10.73	10.77
526	NYSE	GGZ	Mon, Jul 25, 2016	10.77	10.77	10.67	10.69
525	NYSE	GGZ	Fri, Jul 22, 2016	10.67	10.76	10.67	10.76
524	NYSE	GGZ	Thu, Jul 21, 2016	10.68	10.74	10.68	10.69
523	NYSE	GGZ	Wed, Jul 20, 2016	10.68	10.74	10.68	10.70
522	NYSE	GGZ	Tue, Jul 19, 2016	10.65	10.70	10.65	10.70
521	NYSE	GGZ	Mon, Jul 18, 2016	10.68	10.73	10.67	10.71
520	NYSE	GGZ	Fri, Jul 15, 2016	10.64	10.73	10.64	10.68
519	NYSE	GGZ	Thu, Jul 14, 2016	10.70	10.71	10.65	10.67
518	NYSE	GGZ	Wed, Jul 13, 2016	10.69	10.69	10.60	10.65
517	NYSE	GGZ	Tue, Jul 12, 2016	10.61	10.69	10.61	10.69
516	NYSE	GGZ	Mon, Jul 11, 2016	10.61	10.61	10.44	10.57
515	NYSE	GGZ	Fri, Jul 8, 2016	10.45	10.56	10.44	10.54
514	NYSE	GGZ	Thu, Jul 7, 2016	10.45	10.45	10.35	10.35
513	NYSE	GGZ	Wed, Jul 6, 2016	10.31	10.41	10.31	10.39
512	NYSE	GGZ	Tue, Jul 5, 2016	10.54	10.54	10.37	10.43
511	NYSE	GGZ	Fri, Jul 1, 2016	10.41	10.58	10.41	10.50
510	NYSE	GGZ	Thu, Jun 30, 2016	10.37	10.44	10.37	10.38
509	NYSE	GGZ	Wed, Jun 29, 2016	10.36	10.51	10.28	10.34
508	NYSE	GGZ	Tue, Jun 28, 2016	10.16	10.29	10.13	10.23
507	NYSE	GGZ	Mon, Jun 27, 2016	10.26	10.26	10.06	10.11
506	NYSE	GGZ	Fri, Jun 24, 2016	10.35	10.39	10.30	10.32
505	NYSE	GGZ	Thu, Jun 23, 2016	10.64	10.66	10.60	10.66
504	NYSE	GGZ	Wed, Jun 22, 2016	10.53	10.59	10.53	10.54
503	NYSE	GGZ	Tue, Jun 21, 2016	10.59	10.67	10.51	10.56
502	NYSE	GGZ	Mon, Jun 20, 2016	10.50	10.59	10.50	10.57
501	NYSE	GGZ	Fri, Jun 17, 2016	10.33	10.43	10.33	10.39
500	NYSE	GGZ	Thu, Jun 16, 2016	10.40	10.41	10.33	10.38
499	NYSE	GGZ	Wed, Jun 15, 2016	10.42	10.51	10.41	10.41
498	NYSE	GGZ	Tue, Jun 14, 2016	10.49	10.52	10.42	10.44
497	NYSE	GGZ	Mon, Jun 13, 2016	10.76	10.76	10.55	10.55
496	NYSE	GGZ	Fri, Jun 10, 2016	10.67	10.76	10.64	10.76
495	NYSE	GGZ	Thu, Jun 9, 2016	10.77	10.78	10.75	10.77
494	NYSE	GGZ	Wed, Jun 8, 2016	10.78	10.83	10.78	10.82
493	NYSE	GGZ	Tue, Jun 7, 2016	10.70	10.82	10.70	10.77
492	NYSE	GGZ	Mon, Jun 6, 2016	10.57	10.67	10.57	10.67
491	NYSE	GGZ	Fri, Jun 3, 2016	10.57	10.59	10.54	10.59
490	NYSE	GGZ	Thu, Jun 2, 2016	10.46	10.54	10.46	10.54
489	NYSE	GGZ	Wed, Jun 1, 2016	10.45	10.50	10.45	10.48
488	NYSE	GGZ	Tue, May 31, 2016	10.50	10.50	10.48	10.48
487	NYSE	GGZ	Fri, May 27, 2016	10.41	10.48	10.41	10.48
486	NYSE	GGZ	Thu, May 26, 2016	10.39	10.43	10.38	10.43
485	NYSE	GGZ	Wed, May 25, 2016	10.36	10.43	10.36	10.41
484	NYSE	GGZ	Tue, May 24, 2016	10.30	10.38	10.30	10.35
483	NYSE	GGZ	Mon, May 23, 2016	10.30	10.37	10.29	10.30
482	NYSE	GGZ	Fri, May 20, 2016	10.28	10.31	10.25	10.31
481	NYSE	GGZ	Thu, May 19, 2016	10.23	10.29	10.21	10.25
480	NYSE	GGZ	Wed, May 18, 2016	10.27	10.34	10.27	10.30
479	NYSE	GGZ	Tue, May 17, 2016	10.33	10.36	10.32	10.33
478	NYSE	GGZ	Mon, May 16, 2016	10.26	10.35	10.26	10.33
477	NYSE	GGZ	Fri, May 13, 2016	10.33	10.36	10.27	10.27
476	NYSE	GGZ	Thu, May 12, 2016	10.38	10.40	10.34	10.37
475	NYSE	GGZ	Wed, May 11, 2016	10.47	10.50	10.38	10.39
474	NYSE	GGZ	Tue, May 10, 2016	10.42	10.52	10.42	10.51
473	NYSE	GGZ	Mon, May 9, 2016	10.46	10.47	10.42	10.42
472	NYSE	GGZ	Fri, May 6, 2016	10.41	10.46	10.41	10.44
471	NYSE	GGZ	Thu, May 5, 2016	10.45	10.48	10.43	10.46
470	NYSE	GGZ	Wed, May 4, 2016	10.45	10.50	10.43	10.47
469	NYSE	GGZ	Tue, May 3, 2016	10.56	10.56	10.48	10.50
468	NYSE	GGZ	Mon, May 2, 2016	10.58	10.62	10.58	10.62
467	NYSE	GGZ	Fri, Apr 29, 2016	10.57	10.60	10.53	10.60
466	NYSE	GGZ	Thu, Apr 28, 2016	10.61	10.66	10.52	10.60
465	NYSE	GGZ	Wed, Apr 27, 2016	10.61	10.67	10.59	10.64
464	NYSE	GGZ	Tue, Apr 26, 2016	10.47	10.60	10.47	10.60
463	NYSE	GGZ	Mon, Apr 25, 2016	10.54	10.54	10.47	10.50
462	NYSE	GGZ	Fri, Apr 22, 2016	10.52	10.55	10.52	10.54
461	NYSE	GGZ	Thu, Apr 21, 2016	10.55	10.56	10.52	10.55
460	NYSE	GGZ	Wed, Apr 20, 2016	10.56	10.59	10.55	10.58
459	NYSE	GGZ	Tue, Apr 19, 2016	10.51	10.61	10.51	10.57
458	NYSE	GGZ	Mon, Apr 18, 2016	10.41	10.51	10.39	10.49
457	NYSE	GGZ	Fri, Apr 15, 2016	10.43	10.43	10.39	10.42
456	NYSE	GGZ	Thu, Apr 14, 2016	10.44	10.47	10.37	10.43
455	NYSE	GGZ	Wed, Apr 13, 2016	10.46	10.52	10.45	10.48
454	NYSE	GGZ	Tue, Apr 12, 2016	10.35	10.47	10.35	10.45
453	NYSE	GGZ	Mon, Apr 11, 2016	10.44	10.47	10.39	10.39
452	NYSE	GGZ	Fri, Apr 8, 2016	10.33	10.43	10.33	10.41
451	NYSE	GGZ	Thu, Apr 7, 2016	10.30	10.38	10.30	10.32
450	NYSE	GGZ	Wed, Apr 6, 2016	10.32	10.39	10.31	10.38
449	NYSE	GGZ	Tue, Apr 5, 2016	10.37	10.37	10.37	10.31
448	NYSE	GGZ	Mon, Apr 4, 2016	10.53	10.63	10.37	10.37
447	NYSE	GGZ	Fri, Apr 1, 2016	10.48	10.52	10.48	10.51
446	NYSE	GGZ	Thu, Mar 31, 2016	10.67	10.67	10.55	10.56
445	NYSE	GGZ	Wed, Mar 30, 2016	10.50	10.60	10.49	10.54
444	NYSE	GGZ	Tue, Mar 29, 2016	10.27	10.41	10.26	10.41
443	NYSE	GGZ	Mon, Mar 28, 2016	10.34	10.36	10.31	10.31
442	NYSE	GGZ	Thu, Mar 24, 2016	10.22	10.34	10.22	10.33
441	NYSE	GGZ	Wed, Mar 23, 2016	10.19	10.38	10.19	10.36
440	NYSE	GGZ	Tue, Mar 22, 2016	10.31	10.44	10.27	10.32
439	NYSE	GGZ	Mon, Mar 21, 2016	10.41	10.46	10.41	10.43
438	NYSE	GGZ	Fri, Mar 18, 2016	10.40	10.44	10.40	10.41
437	NYSE	GGZ	Thu, Mar 17, 2016	10.38	10.43	10.35	10.40
436	NYSE	GGZ	Wed, Mar 16, 2016	10.05	10.34	10.05	10.34
435	NYSE	GGZ	Tue, Mar 15, 2016	10.33	10.33	10.33	10.25
434	NYSE	GGZ	Mon, Mar 14, 2016	10.34	10.39	10.32	10.35
433	NYSE	GGZ	Fri, Mar 11, 2016	10.27	10.27	10.27	10.38
432	NYSE	GGZ	Thu, Mar 10, 2016	10.27	10.27	10.27	10.27
431	NYSE	GGZ	Wed, Mar 9, 2016	10.24	10.31	10.24	10.27
430	NYSE	GGZ	Tue, Mar 8, 2016	10.28	10.29	10.15	10.28
429	NYSE	GGZ	Mon, Mar 7, 2016	10.32	10.34	10.27	10.33
428	NYSE	GGZ	Fri, Mar 4, 2016	10.17	10.31	10.00	10.31
427	NYSE	GGZ	Thu, Mar 3, 2016	10.09	10.09	10.09	10.14
426	NYSE	GGZ	Wed, Mar 2, 2016	9.96	10.09	9.96	10.09
425	NYSE	GGZ	Tue, Mar 1, 2016	9.89	10.00	9.89	10.00
424	NYSE	GGZ	Mon, Feb 29, 2016	9.81	9.86	9.81	9.82
423	NYSE	GGZ	Fri, Feb 26, 2016	9.80	9.84	9.80	9.78
422	NYSE	GGZ	Thu, Feb 25, 2016	9.68	9.78	9.68	9.78
421	NYSE	GGZ	Wed, Feb 24, 2016	9.49	9.67	9.49	9.67
420	NYSE	GGZ	Tue, Feb 23, 2016	9.70	9.70	9.64	9.64
419	NYSE	GGZ	Mon, Feb 22, 2016	9.77	9.78	9.71	9.72
418	NYSE	GGZ	Fri, Feb 19, 2016	9.63	9.71	9.63	9.69
417	NYSE	GGZ	Thu, Feb 18, 2016	9.67	9.73	9.65	9.71
416	NYSE	GGZ	Wed, Feb 17, 2016	9.54	9.68	9.54	9.66
415	NYSE	GGZ	Tue, Feb 16, 2016	9.46	9.55	9.46	9.52
414	NYSE	GGZ	Fri, Feb 12, 2016	9.35	9.47	9.34	9.43
413	NYSE	GGZ	Thu, Feb 11, 2016	9.26	9.38	9.26	9.35
412	NYSE	GGZ	Wed, Feb 10, 2016	9.46	9.50	9.41	9.41
411	NYSE	GGZ	Tue, Feb 9, 2016	9.38	9.47	9.38	9.47
410	NYSE	GGZ	Mon, Feb 8, 2016	9.51	9.53	9.44	9.50
409	NYSE	GGZ	Fri, Feb 5, 2016	9.65	9.69	9.57	9.59
408	NYSE	GGZ	Thu, Feb 4, 2016	9.70	9.78	9.64	9.69
407	NYSE	GGZ	Wed, Feb 3, 2016	9.64	9.68	9.57	9.68
406	NYSE	GGZ	Tue, Feb 2, 2016	9.61	9.69	9.61	9.62
405	NYSE	GGZ	Mon, Feb 1, 2016	9.59	9.75	9.59	9.74
404	NYSE	GGZ	Fri, Jan 29, 2016	9.54	9.69	9.54	9.68
403	NYSE	GGZ	Thu, Jan 28, 2016	9.47	9.60	9.47	9.47
402	NYSE	GGZ	Wed, Jan 27, 2016	9.39	9.56	9.39	9.41
401	NYSE	GGZ	Tue, Jan 26, 2016	9.37	9.52	9.37	9.46
400	NYSE	GGZ	Mon, Jan 25, 2016	9.40	9.49	9.35	9.35
399	NYSE	GGZ	Fri, Jan 22, 2016	9.35	9.52	9.35	9.47
398	NYSE	GGZ	Thu, Jan 21, 2016	9.18	9.37	9.18	9.26
397	NYSE	GGZ	Wed, Jan 20, 2016	9.33	9.35	9.11	9.23
396	NYSE	GGZ	Tue, Jan 19, 2016	9.59	9.60	9.41	9.41
395	NYSE	GGZ	Fri, Jan 15, 2016	9.65	9.69	9.42	9.49
394	NYSE	GGZ	Thu, Jan 14, 2016	9.73	9.85	9.67	9.79
393	NYSE	GGZ	Wed, Jan 13, 2016	9.84	9.93	9.72	9.72
392	NYSE	GGZ	Tue, Jan 12, 2016	9.82	9.96	9.82	9.85
391	NYSE	GGZ	Mon, Jan 11, 2016	9.95	9.97	9.78	9.83
390	NYSE	GGZ	Fri, Jan 8, 2016	10.07	10.07	9.95	9.99
389	NYSE	GGZ	Thu, Jan 7, 2016	9.92	10.07	9.92	10.02
388	NYSE	GGZ	Wed, Jan 6, 2016	10.13	10.19	10.11	10.11
387	NYSE	GGZ	Tue, Jan 5, 2016	10.23	10.40	10.22	10.26
386	NYSE	GGZ	Mon, Jan 4, 2016	10.32	10.32	10.21	10.23
385	NYSE	GGZ	Thu, Dec 31, 2015	10.42	10.45	10.35	10.40
384	NYSE	GGZ	Wed, Dec 30, 2015	10.38	10.52	10.35	10.49
383	NYSE	GGZ	Tue, Dec 29, 2015	10.39	10.50	10.39	10.42
382	NYSE	GGZ	Mon, Dec 28, 2015	10.38	10.43	10.38	10.40
381	NYSE	GGZ	Thu, Dec 24, 2015	10.38	10.47	10.38	10.47
380	NYSE	GGZ	Wed, Dec 23, 2015	10.25	10.49	10.25	10.44
379	NYSE	GGZ	Tue, Dec 22, 2015	10.13	10.22	10.13	10.18
378	NYSE	GGZ	Mon, Dec 21, 2015	10.08	10.23	10.08	10.15
377	NYSE	GGZ	Fri, Dec 18, 2015	10.11	10.21	10.06	10.07
376	NYSE	GGZ	Thu, Dec 17, 2015	10.16	10.21	10.04	10.05
375	NYSE	GGZ	Wed, Dec 16, 2015	10.13	10.20	10.05	10.18
374	NYSE	GGZ	Tue, Dec 15, 2015	10.16	10.16	10.07	10.08
373	NYSE	GGZ	Mon, Dec 14, 2015	10.11	10.20	10.04	10.11
372	NYSE	GGZ	Fri, Dec 11, 2015	10.31	10.32	10.15	10.15
371	NYSE	GGZ	Thu, Dec 10, 2015	10.31	10.36	10.31	10.33
370	NYSE	GGZ	Wed, Dec 9, 2015	10.33	10.39	10.31	10.31
369	NYSE	GGZ	Tue, Dec 8, 2015	10.34	10.39	10.34	10.38
368	NYSE	GGZ	Mon, Dec 7, 2015	10.47	10.48	10.36	10.36
367	NYSE	GGZ	Fri, Dec 4, 2015	10.45	10.53	10.41	10.53
366	NYSE	GGZ	Thu, Dec 3, 2015	10.47	10.53	10.44	10.47
365	NYSE	GGZ	Wed, Dec 2, 2015	10.54	10.55	10.48	10.52
364	NYSE	GGZ	Tue, Dec 1, 2015	10.48	10.61	10.48	10.56
363	NYSE	GGZ	Mon, Nov 30, 2015	10.50	10.52	10.47	10.49
362	NYSE	GGZ	Fri, Nov 27, 2015	10.52	10.62	10.43	10.50
361	NYSE	GGZ	Wed, Nov 25, 2015	10.32	10.45	10.32	10.41
360	NYSE	GGZ	Tue, Nov 24, 2015	10.31	10.40	10.31	10.40
359	NYSE	GGZ	Mon, Nov 23, 2015	10.32	10.38	10.32	10.34
358	NYSE	GGZ	Fri, Nov 20, 2015	10.30	10.39	10.28	10.38
357	NYSE	GGZ	Thu, Nov 19, 2015	10.25	10.30	10.24	10.29
356	NYSE	GGZ	Wed, Nov 18, 2015	10.22	10.28	10.22	10.28
355	NYSE	GGZ	Tue, Nov 17, 2015	10.17	10.27	10.17	10.22
354	NYSE	GGZ	Mon, Nov 16, 2015	10.09	10.23	10.09	10.22
353	NYSE	GGZ	Fri, Nov 13, 2015	10.15	10.25	10.15	10.16
352	NYSE	GGZ	Thu, Nov 12, 2015	10.27	10.31	10.26	10.26
351	NYSE	GGZ	Wed, Nov 11, 2015	10.47	10.47	10.34	10.35
350	NYSE	GGZ	Tue, Nov 10, 2015	10.30	10.41	10.30	10.40
349	NYSE	GGZ	Mon, Nov 9, 2015	10.47	10.50	10.38	10.39
348	NYSE	GGZ	Fri, Nov 6, 2015	10.61	10.61	10.52	10.52
347	NYSE	GGZ	Thu, Nov 5, 2015	10.48	10.73	10.48	10.73
346	NYSE	GGZ	Wed, Nov 4, 2015	10.49	10.55	10.49	10.53
345	NYSE	GGZ	Tue, Nov 3, 2015	10.39	10.54	10.38	10.53
344	NYSE	GGZ	Mon, Nov 2, 2015	10.33	10.47	10.33	10.47
343	NYSE	GGZ	Fri, Oct 30, 2015	10.31	10.41	10.31	10.39
342	NYSE	GGZ	Thu, Oct 29, 2015	10.39	10.39	10.33	10.33
341	NYSE	GGZ	Wed, Oct 28, 2015	10.32	10.44	10.32	10.44
340	NYSE	GGZ	Tue, Oct 27, 2015	10.37	10.39	10.34	10.35
339	NYSE	GGZ	Mon, Oct 26, 2015	10.41	10.45	10.35	10.35
338	NYSE	GGZ	Fri, Oct 23, 2015	10.46	10.46	10.36	10.43
337	NYSE	GGZ	Thu, Oct 22, 2015	10.35	10.40	10.35	10.39
336	NYSE	GGZ	Wed, Oct 21, 2015	10.25	10.44	10.24	10.37
335	NYSE	GGZ	Tue, Oct 20, 2015	10.21	10.27	10.21	10.27
334	NYSE	GGZ	Mon, Oct 19, 2015	10.26	10.27	10.20	10.22
333	NYSE	GGZ	Fri, Oct 16, 2015	10.25	10.25	10.22	10.24
332	NYSE	GGZ	Thu, Oct 15, 2015	10.22	10.28	10.22	10.28
331	NYSE	GGZ	Wed, Oct 14, 2015	10.30	10.31	10.22	10.25
330	NYSE	GGZ	Tue, Oct 13, 2015	10.35	10.35	10.23	10.25
329	NYSE	GGZ	Mon, Oct 12, 2015	10.25	10.49	10.23	10.47
328	NYSE	GGZ	Fri, Oct 9, 2015	10.22	10.30	10.22	10.30
327	NYSE	GGZ	Thu, Oct 8, 2015	10.15	10.24	10.11	10.23
326	NYSE	GGZ	Wed, Oct 7, 2015	10.12	10.22	10.12	10.20
325	NYSE	GGZ	Tue, Oct 6, 2015	10.01	10.10	10.01	10.07
324	NYSE	GGZ	Mon, Oct 5, 2015	9.97	10.05	9.97	10.03
323	NYSE	GGZ	Fri, Oct 2, 2015	9.81	9.99	9.77	9.91
322	NYSE	GGZ	Thu, Oct 1, 2015	9.87	9.94	9.87	9.90
321	NYSE	GGZ	Wed, Sep 30, 2015	9.82	9.92	9.80	9.92
320	NYSE	GGZ	Tue, Sep 29, 2015	9.75	9.85	9.74	9.79
319	NYSE	GGZ	Mon, Sep 28, 2015	9.89	9.97	9.79	9.79
318	NYSE	GGZ	Fri, Sep 25, 2015	10.09	10.12	9.99	10.00
317	NYSE	GGZ	Thu, Sep 24, 2015	10.06	10.08	10.02	10.06
316	NYSE	GGZ	Wed, Sep 23, 2015	10.10	10.15	10.10	10.13
315	NYSE	GGZ	Tue, Sep 22, 2015	10.18	10.22	10.14	10.14
314	NYSE	GGZ	Mon, Sep 21, 2015	10.27	10.35	10.23	10.23
313	NYSE	GGZ	Fri, Sep 18, 2015	10.28	10.33	10.28	10.28
312	NYSE	GGZ	Thu, Sep 17, 2015	10.21	10.35	10.19	10.31
311	NYSE	GGZ	Wed, Sep 16, 2015	10.25	10.33	10.24	10.30
310	NYSE	GGZ	Tue, Sep 15, 2015	10.12	10.40	10.09	10.34
309	NYSE	GGZ	Mon, Sep 14, 2015	10.15	10.20	10.15	10.15
308	NYSE	GGZ	Fri, Sep 11, 2015	10.05	10.21	10.04	10.20
307	NYSE	GGZ	Thu, Sep 10, 2015	10.07	10.14	10.03	10.10
306	NYSE	GGZ	Wed, Sep 9, 2015	10.09	10.15	10.09	10.11
305	NYSE	GGZ	Tue, Sep 8, 2015	10.04	10.08	10.04	10.08
304	NYSE	GGZ	Fri, Sep 4, 2015	10.00	10.00	9.95	9.97
303	NYSE	GGZ	Thu, Sep 3, 2015	10.05	10.10	10.03	10.03
302	NYSE	GGZ	Wed, Sep 2, 2015	10.04	10.07	10.00	10.01
301	NYSE	GGZ	Tue, Sep 1, 2015	10.09	10.11	9.99	10.01
300	NYSE	GGZ	Mon, Aug 31, 2015	10.18	10.26	10.18	10.18
299	NYSE	GGZ	Fri, Aug 28, 2015	10.09	10.29	10.09	10.25
298	NYSE	GGZ	Thu, Aug 27, 2015	10.05	10.27	10.03	10.17
297	NYSE	GGZ	Wed, Aug 26, 2015	10.06	10.10	10.01	10.08
296	NYSE	GGZ	Tue, Aug 25, 2015	9.90	10.07	9.86	9.97
295	NYSE	GGZ	Mon, Aug 24, 2015	9.66	9.91	9.40	9.76
294	NYSE	GGZ	Fri, Aug 21, 2015	10.21	10.28	9.98	9.98
293	NYSE	GGZ	Thu, Aug 20, 2015	10.33	10.39	10.28	10.30
292	NYSE	GGZ	Wed, Aug 19, 2015	10.52	10.52	10.46	10.46
291	NYSE	GGZ	Tue, Aug 18, 2015	10.56	10.57	10.51	10.56
290	NYSE	GGZ	Mon, Aug 17, 2015	10.59	10.61	10.51	10.56
289	NYSE	GGZ	Fri, Aug 14, 2015	10.52	10.66	10.51	10.63
288	NYSE	GGZ	Thu, Aug 13, 2015	10.42	10.55	10.42	10.55
287	NYSE	GGZ	Wed, Aug 12, 2015	10.43	10.45	10.36	10.42
286	NYSE	GGZ	Tue, Aug 11, 2015	10.44	10.49	10.42	10.43
285	NYSE	GGZ	Mon, Aug 10, 2015	10.43	10.52	10.43	10.50
284	NYSE	GGZ	Fri, Aug 7, 2015	10.46	10.46	10.40	10.40
283	NYSE	GGZ	Thu, Aug 6, 2015	10.47	10.49	10.44	10.46
282	NYSE	GGZ	Wed, Aug 5, 2015	10.46	10.56	10.46	10.49
281	NYSE	GGZ	Tue, Aug 4, 2015	10.41	10.49	10.41	10.45
280	NYSE	GGZ	Mon, Aug 3, 2015	10.49	10.50	10.43	10.43
279	NYSE	GGZ	Fri, Jul 31, 2015	10.51	10.57	10.50	10.50
278	NYSE	GGZ	Thu, Jul 30, 2015	10.46	10.55	10.43	10.50
277	NYSE	GGZ	Wed, Jul 29, 2015	10.35	10.49	10.35	10.49
276	NYSE	GGZ	Tue, Jul 28, 2015	10.36	10.45	10.34	10.35
275	NYSE	GGZ	Mon, Jul 27, 2015	10.38	10.42	10.34	10.36
274	NYSE	GGZ	Fri, Jul 24, 2015	10.50	10.56	10.43	10.43
273	NYSE	GGZ	Thu, Jul 23, 2015	10.52	10.60	10.51	10.51
272	NYSE	GGZ	Wed, Jul 22, 2015	10.54	10.55	10.52	10.53
271	NYSE	GGZ	Tue, Jul 21, 2015	10.61	10.64	10.57	10.59
270	NYSE	GGZ	Mon, Jul 20, 2015	10.61	10.65	10.61	10.63
269	NYSE	GGZ	Fri, Jul 17, 2015	10.66	10.70	10.62	10.62
268	NYSE	GGZ	Thu, Jul 16, 2015	10.72	10.75	10.65	10.67
267	NYSE	GGZ	Wed, Jul 15, 2015	10.70	10.73	10.70	10.72
266	NYSE	GGZ	Tue, Jul 14, 2015	10.56	10.71	10.56	10.70
265	NYSE	GGZ	Mon, Jul 13, 2015	10.53	10.62	10.53	10.59
264	NYSE	GGZ	Fri, Jul 10, 2015	10.44	10.54	10.44	10.54
263	NYSE	GGZ	Thu, Jul 9, 2015	10.45	10.48	10.39	10.41
262	NYSE	GGZ	Wed, Jul 8, 2015	10.44	10.50	10.40	10.40
261	NYSE	GGZ	Tue, Jul 7, 2015	10.52	10.58	10.46	10.51
260	NYSE	GGZ	Mon, Jul 6, 2015	10.60	10.60	10.53	10.53
259	NYSE	GGZ	Thu, Jul 2, 2015	10.63	10.69	10.63	10.63
258	NYSE	GGZ	Wed, Jul 1, 2015	10.71	10.74	10.65	10.65
257	NYSE	GGZ	Tue, Jun 30, 2015	10.65	10.66	10.61	10.65
256	NYSE	GGZ	Mon, Jun 29, 2015	10.70	10.74	10.62	10.62
255	NYSE	GGZ	Fri, Jun 26, 2015	10.84	10.89	10.78	10.79
254	NYSE	GGZ	Thu, Jun 25, 2015	10.87	10.89	10.83	10.88
253	NYSE	GGZ	Wed, Jun 24, 2015	10.82	10.90	10.82	10.89
252	NYSE	GGZ	Tue, Jun 23, 2015	10.89	10.94	10.87	10.87
251	NYSE	GGZ	Mon, Jun 22, 2015	10.89	10.95	10.86	10.92
250	NYSE	GGZ	Fri, Jun 19, 2015	10.82	10.87	10.81	10.86
249	NYSE	GGZ	Thu, Jun 18, 2015	10.75	10.85	10.75	10.84
248	NYSE	GGZ	Wed, Jun 17, 2015	10.74	10.80	10.71	10.79
247	NYSE	GGZ	Tue, Jun 16, 2015	10.71	10.80	10.71	10.77
246	NYSE	GGZ	Mon, Jun 15, 2015	10.69	10.76	10.69	10.75
245	NYSE	GGZ	Fri, Jun 12, 2015	10.79	10.81	10.74	10.75
244	NYSE	GGZ	Thu, Jun 11, 2015	10.73	10.86	10.73	10.85
243	NYSE	GGZ	Wed, Jun 10, 2015	10.65	10.79	10.65	10.78
242	NYSE	GGZ	Tue, Jun 9, 2015	10.66	10.70	10.62	10.64
241	NYSE	GGZ	Mon, Jun 8, 2015	10.65	10.71	10.64	10.66
240	NYSE	GGZ	Fri, Jun 5, 2015	10.75	10.76	10.72	10.72
239	NYSE	GGZ	Thu, Jun 4, 2015	10.72	10.75	10.72	10.75
238	NYSE	GGZ	Wed, Jun 3, 2015	10.72	10.78	10.72	10.75
237	NYSE	GGZ	Tue, Jun 2, 2015	10.67	10.73	10.67	10.71
236	NYSE	GGZ	Mon, Jun 1, 2015	10.73	10.75	10.71	10.71
235	NYSE	GGZ	Fri, May 29, 2015	10.73	10.76	10.71	10.73
234	NYSE	GGZ	Thu, May 28, 2015	10.75	10.77	10.66	10.69
233	NYSE	GGZ	Wed, May 27, 2015	10.66	10.77	10.66	10.77
232	NYSE	GGZ	Tue, May 26, 2015	10.81	10.81	10.69	10.70
231	NYSE	GGZ	Fri, May 22, 2015	10.82	10.88	10.81	10.83
230	NYSE	GGZ	Thu, May 21, 2015	10.78	10.87	10.78	10.86
229	NYSE	GGZ	Wed, May 20, 2015	10.81	10.82	10.78	10.81
228	NYSE	GGZ	Tue, May 19, 2015	10.77	10.85	10.77	10.81
227	NYSE	GGZ	Mon, May 18, 2015	10.82	10.83	10.77	10.78
226	NYSE	GGZ	Fri, May 15, 2015	10.87	10.89	10.83	10.87
225	NYSE	GGZ	Thu, May 14, 2015	10.78	10.91	10.78	10.86
224	NYSE	GGZ	Wed, May 13, 2015	10.74	10.78	10.74	10.78
223	NYSE	GGZ	Tue, May 12, 2015	10.70	10.80	10.70	10.76
222	NYSE	GGZ	Mon, May 11, 2015	10.83	10.84	10.76	10.76
221	NYSE	GGZ	Fri, May 8, 2015	10.81	10.87	10.81	10.86
220	NYSE	GGZ	Thu, May 7, 2015	10.73	10.82	10.73	10.80
219	NYSE	GGZ	Wed, May 6, 2015	10.80	10.83	10.76	10.78
218	NYSE	GGZ	Tue, May 5, 2015	10.87	10.87	10.80	10.80
217	NYSE	GGZ	Mon, May 4, 2015	10.78	10.87	10.77	10.87
216	NYSE	GGZ	Fri, May 1, 2015	10.77	10.81	10.75	10.81
215	NYSE	GGZ	Thu, Apr 30, 2015	10.80	10.80	10.70	10.72
214	NYSE	GGZ	Wed, Apr 29, 2015	10.81	10.85	10.78	10.81
213	NYSE	GGZ	Tue, Apr 28, 2015	10.80	10.87	10.80	10.82
212	NYSE	GGZ	Mon, Apr 27, 2015	10.83	10.88	10.83	10.84
211	NYSE	GGZ	Fri, Apr 24, 2015	10.80	10.85	10.79	10.81
210	NYSE	GGZ	Thu, Apr 23, 2015	10.81	10.82	10.80	10.80
209	NYSE	GGZ	Wed, Apr 22, 2015	10.79	10.82	10.78	10.80
208	NYSE	GGZ	Tue, Apr 21, 2015	10.80	10.82	10.79	10.79
207	NYSE	GGZ	Mon, Apr 20, 2015	10.81	10.83	10.76	10.80
206	NYSE	GGZ	Fri, Apr 17, 2015	10.76	10.83	10.75	10.76
205	NYSE	GGZ	Thu, Apr 16, 2015	10.76	10.86	10.76	10.81
204	NYSE	GGZ	Wed, Apr 15, 2015	10.85	10.85	10.77	10.79
203	NYSE	GGZ	Tue, Apr 14, 2015	10.78	10.82	10.76	10.80
202	NYSE	GGZ	Mon, Apr 13, 2015	10.83	10.88	10.78	10.80
201	NYSE	GGZ	Fri, Apr 10, 2015	10.84	10.90	10.82	10.87
200	NYSE	GGZ	Thu, Apr 9, 2015	10.80	10.88	10.80	10.87
199	NYSE	GGZ	Wed, Apr 8, 2015	10.76	10.89	10.76	10.83
198	NYSE	GGZ	Tue, Apr 7, 2015	10.73	10.83	10.73	10.79
197	NYSE	GGZ	Mon, Apr 6, 2015	10.66	10.79	10.66	10.79
196	NYSE	GGZ	Thu, Apr 2, 2015	10.62	10.74	10.62	10.70
195	NYSE	GGZ	Wed, Apr 1, 2015	10.56	10.71	10.56	10.71
194	NYSE	GGZ	Tue, Mar 31, 2015	10.58	10.62	10.57	10.58
193	NYSE	GGZ	Mon, Mar 30, 2015	10.56	10.63	10.56	10.61
192	NYSE	GGZ	Fri, Mar 27, 2015	10.52	10.63	10.52	10.54
191	NYSE	GGZ	Thu, Mar 26, 2015	10.56	10.60	10.53	10.54
190	NYSE	GGZ	Wed, Mar 25, 2015	10.68	10.72	10.59	10.59
189	NYSE	GGZ	Tue, Mar 24, 2015	10.64	10.71	10.64	10.67
188	NYSE	GGZ	Mon, Mar 23, 2015	10.70	10.71	10.66	10.68
187	NYSE	GGZ	Fri, Mar 20, 2015	10.61	10.75	10.61	10.71
186	NYSE	GGZ	Thu, Mar 19, 2015	10.67	10.67	10.57	10.61
185	NYSE	GGZ	Wed, Mar 18, 2015	10.50	10.65	10.50	10.64
184	NYSE	GGZ	Tue, Mar 17, 2015	10.47	10.56	10.47	10.50
183	NYSE	GGZ	Mon, Mar 16, 2015	10.50	10.53	10.45	10.53
182	NYSE	GGZ	Fri, Mar 13, 2015	10.53	10.55	10.50	10.50
181	NYSE	GGZ	Thu, Mar 12, 2015	10.43	10.57	10.43	10.57
180	NYSE	GGZ	Wed, Mar 11, 2015	10.51	10.54	10.46	10.48
179	NYSE	GGZ	Tue, Mar 10, 2015	10.57	10.57	10.48	10.51
178	NYSE	GGZ	Mon, Mar 9, 2015	10.58	10.61	10.57	10.57
177	NYSE	GGZ	Fri, Mar 6, 2015	10.56	10.63	10.54	10.62
176	NYSE	GGZ	Thu, Mar 5, 2015	10.55	10.62	10.55	10.60
175	NYSE	GGZ	Wed, Mar 4, 2015	10.56	10.58	10.53	10.55
174	NYSE	GGZ	Tue, Mar 3, 2015	10.65	10.68	10.58	10.60
173	NYSE	GGZ	Mon, Mar 2, 2015	10.65	10.69	10.65	10.66
172	NYSE	GGZ	Fri, Feb 27, 2015	10.63	10.69	10.63	10.65
171	NYSE	GGZ	Thu, Feb 26, 2015	10.67	10.69	10.65	10.66
170	NYSE	GGZ	Wed, Feb 25, 2015	10.66	10.68	10.64	10.67
169	NYSE	GGZ	Tue, Feb 24, 2015	10.56	10.69	10.56	10.66
168	NYSE	GGZ	Mon, Feb 23, 2015	10.56	10.60	10.52	10.56
167	NYSE	GGZ	Fri, Feb 20, 2015	10.50	10.59	10.50	10.57
166	NYSE	GGZ	Thu, Feb 19, 2015	10.48	10.57	10.48	10.51
165	NYSE	GGZ	Wed, Feb 18, 2015	10.47	10.57	10.47	10.53
164	NYSE	GGZ	Tue, Feb 17, 2015	10.46	10.54	10.46	10.52
163	NYSE	GGZ	Fri, Feb 13, 2015	10.42	10.54	10.42	10.51
162	NYSE	GGZ	Thu, Feb 12, 2015	10.36	10.55	10.36	10.44
161	NYSE	GGZ	Wed, Feb 11, 2015	10.32	10.39	10.32	10.36
160	NYSE	GGZ	Tue, Feb 10, 2015	10.32	10.38	10.32	10.34
159	NYSE	GGZ	Mon, Feb 9, 2015	10.36	10.46	10.29	10.29
158	NYSE	GGZ	Fri, Feb 6, 2015	10.41	10.48	10.40	10.42
157	NYSE	GGZ	Thu, Feb 5, 2015	10.31	10.44	10.31	10.44
156	NYSE	GGZ	Wed, Feb 4, 2015	10.34	10.41	10.34	10.34
155	NYSE	GGZ	Tue, Feb 3, 2015	10.28	10.40	10.28	10.34
154	NYSE	GGZ	Mon, Feb 2, 2015	10.23	10.31	10.23	10.31
153	NYSE	GGZ	Fri, Jan 30, 2015	10.22	10.33	10.22	10.25
152	NYSE	GGZ	Thu, Jan 29, 2015	10.21	10.34	10.21	10.30
151	NYSE	GGZ	Wed, Jan 28, 2015	10.25	10.27	10.20	10.27
150	NYSE	GGZ	Tue, Jan 27, 2015	10.19	10.29	10.19	10.27
149	NYSE	GGZ	Mon, Jan 26, 2015	10.21	10.30	10.21	10.25
148	NYSE	GGZ	Fri, Jan 23, 2015	10.24	10.32	10.24	10.27
147	NYSE	GGZ	Thu, Jan 22, 2015	10.18	10.30	10.18	10.30
146	NYSE	GGZ	Wed, Jan 21, 2015	10.10	10.22	10.10	10.21
145	NYSE	GGZ	Tue, Jan 20, 2015	10.16	10.18	10.06	10.13
144	NYSE	GGZ	Fri, Jan 16, 2015	10.09	10.19	10.09	10.15
143	NYSE	GGZ	Thu, Jan 15, 2015	10.10	10.22	10.10	10.11
142	NYSE	GGZ	Wed, Jan 14, 2015	10.10	10.23	10.09	10.12
141	NYSE	GGZ	Tue, Jan 13, 2015	10.20	10.29	10.09	10.18
140	NYSE	GGZ	Mon, Jan 12, 2015	10.26	10.34	10.16	10.19
139	NYSE	GGZ	Fri, Jan 9, 2015	10.32	10.37	10.28	10.31
138	NYSE	GGZ	Thu, Jan 8, 2015	10.33	10.41	10.27	10.37
137	NYSE	GGZ	Wed, Jan 7, 2015	10.26	10.46	10.26	10.32
136	NYSE	GGZ	Tue, Jan 6, 2015	10.19	10.27	10.19	10.20
135	NYSE	GGZ	Mon, Jan 5, 2015	10.38	10.38	10.21	10.23
134	NYSE	GGZ	Fri, Jan 2, 2015	10.42	10.51	10.39	10.39
133	NYSE	GGZ	Wed, Dec 31, 2014	10.50	10.51	10.40	10.44
132	NYSE	GGZ	Tue, Dec 30, 2014	10.42	10.55	10.39	10.49
131	NYSE	GGZ	Mon, Dec 29, 2014	10.48	10.50	10.42	10.43
130	NYSE	GGZ	Fri, Dec 26, 2014	10.50	10.63	10.48	10.53
129	NYSE	GGZ	Wed, Dec 24, 2014	10.46	10.50	10.42	10.46
128	NYSE	GGZ	Tue, Dec 23, 2014	10.41	10.52	10.40	10.46
127	NYSE	GGZ	Mon, Dec 22, 2014	10.40	10.51	10.40	10.40
126	NYSE	GGZ	Fri, Dec 19, 2014	10.30	10.47	10.30	10.40
125	NYSE	GGZ	Thu, Dec 18, 2014	10.23	10.43	10.20	10.37
124	NYSE	GGZ	Wed, Dec 17, 2014	10.02	10.28	10.02	10.17
123	NYSE	GGZ	Tue, Dec 16, 2014	10.10	10.22	10.05	10.05
122	NYSE	GGZ	Mon, Dec 15, 2014	10.24	10.29	10.10	10.10
121	NYSE	GGZ	Fri, Dec 12, 2014	10.21	10.40	10.19	10.20
120	NYSE	GGZ	Thu, Dec 11, 2014	10.21	10.41	10.21	10.33
119	NYSE	GGZ	Wed, Dec 10, 2014	10.27	10.28	10.20	10.25
118	NYSE	GGZ	Tue, Dec 9, 2014	10.23	10.38	10.23	10.27
117	NYSE	GGZ	Mon, Dec 8, 2014	10.34	10.41	10.31	10.35
116	NYSE	GGZ	Fri, Dec 5, 2014	10.38	10.48	10.38	10.38
115	NYSE	GGZ	Thu, Dec 4, 2014	10.45	10.49	10.40	10.45
114	NYSE	GGZ	Wed, Dec 3, 2014	10.46	10.49	10.40	10.48
113	NYSE	GGZ	Tue, Dec 2, 2014	10.44	10.63	10.44	10.52
112	NYSE	GGZ	Mon, Dec 1, 2014	10.44	10.50	10.40	10.48
111	NYSE	GGZ	Fri, Nov 28, 2014	10.50	10.53	10.50	10.53
110	NYSE	GGZ	Wed, Nov 26, 2014	10.45	10.59	10.45	10.50
109	NYSE	GGZ	Tue, Nov 25, 2014	10.42	10.50	10.42	10.47
108	NYSE	GGZ	Mon, Nov 24, 2014	10.42	10.46	10.41	10.44
107	NYSE	GGZ	Fri, Nov 21, 2014	10.35	10.47	10.35	10.45
106	NYSE	GGZ	Thu, Nov 20, 2014	10.34	10.35	10.28	10.34
105	NYSE	GGZ	Wed, Nov 19, 2014	10.31	10.38	10.31	10.34
104	NYSE	GGZ	Tue, Nov 18, 2014	10.24	10.40	10.24	10.36
103	NYSE	GGZ	Mon, Nov 17, 2014	10.26	10.38	10.25	10.27
102	NYSE	GGZ	Fri, Nov 14, 2014	10.23	10.35	10.23	10.30
101	NYSE	GGZ	Thu, Nov 13, 2014	10.26	10.35	10.25	10.28
100	NYSE	GGZ	Wed, Nov 12, 2014	10.34	10.37	10.25	10.30
99	NYSE	GGZ	Tue, Nov 11, 2014	10.34	10.34	10.28	10.32
98	NYSE	GGZ	Mon, Nov 10, 2014	10.35	10.41	10.30	10.39
97	NYSE	GGZ	Fri, Nov 7, 2014	10.28	10.44	10.27	10.34
96	NYSE	GGZ	Thu, Nov 6, 2014	10.36	10.39	10.34	10.35
95	NYSE	GGZ	Wed, Nov 5, 2014	10.33	10.37	10.33	10.36
94	NYSE	GGZ	Tue, Nov 4, 2014	10.26	10.35	10.26	10.33
93	NYSE	GGZ	Mon, Nov 3, 2014	10.32	10.37	10.28	10.33
92	NYSE	GGZ	Fri, Oct 31, 2014	10.32	10.41	10.32	10.36
91	NYSE	GGZ	Thu, Oct 30, 2014	10.21	10.37	10.21	10.30
90	NYSE	GGZ	Wed, Oct 29, 2014	10.31	10.38	10.26	10.28
89	NYSE	GGZ	Tue, Oct 28, 2014	10.21	10.40	10.21	10.34
88	NYSE	GGZ	Mon, Oct 27, 2014	10.17	10.25	10.13	10.21
87	NYSE	GGZ	Fri, Oct 24, 2014	10.16	10.24	10.12	10.24
86	NYSE	GGZ	Thu, Oct 23, 2014	10.14	10.22	10.14	10.19
85	NYSE	GGZ	Wed, Oct 22, 2014	10.15	10.17	10.09	10.14
84	NYSE	GGZ	Tue, Oct 21, 2014	9.96	10.19	9.95	10.13
83	NYSE	GGZ	Mon, Oct 20, 2014	10.06	10.18	9.98	9.98
82	NYSE	GGZ	Fri, Oct 17, 2014	10.04	10.30	10.04	10.12
81	NYSE	GGZ	Thu, Oct 16, 2014	9.80	10.10	9.78	10.02
80	NYSE	GGZ	Wed, Oct 15, 2014	9.80	10.01	9.77	10.01
79	NYSE	GGZ	Tue, Oct 14, 2014	9.90	10.04	9.86	9.92
78	NYSE	GGZ	Mon, Oct 13, 2014	9.92	9.99	9.91	9.91
77	NYSE	GGZ	Fri, Oct 10, 2014	10.04	10.04	9.90	9.91
76	NYSE	GGZ	Thu, Oct 9, 2014	10.10	10.15	10.04	10.04
75	NYSE	GGZ	Wed, Oct 8, 2014	10.10	10.17	10.05	10.16
74	NYSE	GGZ	Tue, Oct 7, 2014	10.14	10.18	10.10	10.11
73	NYSE	GGZ	Mon, Oct 6, 2014	10.18	10.26	10.17	10.20
72	NYSE	GGZ	Fri, Oct 3, 2014	10.10	10.22	10.10	10.20
71	NYSE	GGZ	Thu, Oct 2, 2014	10.08	10.17	10.05	10.10
70	NYSE	GGZ	Wed, Oct 1, 2014	10.15	10.20	10.11	10.14
69	NYSE	GGZ	Tue, Sep 30, 2014	10.17	10.23	10.15	10.23
68	NYSE	GGZ	Mon, Sep 29, 2014	10.33	10.36	10.19	10.20
67	NYSE	GGZ	Fri, Sep 26, 2014	10.20	10.34	10.20	10.31
66	NYSE	GGZ	Thu, Sep 25, 2014	10.29	10.31	10.20	10.24
65	NYSE	GGZ	Wed, Sep 24, 2014	10.22	10.34	10.22	10.34
64	NYSE	GGZ	Tue, Sep 23, 2014	10.25	10.30	10.23	10.24
63	NYSE	GGZ	Mon, Sep 22, 2014	10.34	10.40	10.28	10.30
62	NYSE	GGZ	Fri, Sep 19, 2014	10.36	10.43	10.36	10.38
61	NYSE	GGZ	Thu, Sep 18, 2014	10.24	10.36	10.24	10.34
60	NYSE	GGZ	Wed, Sep 17, 2014	10.34	10.36	10.26	10.26
59	NYSE	GGZ	Tue, Sep 16, 2014	10.30	10.34	10.23	10.31
58	NYSE	GGZ	Mon, Sep 15, 2014	10.47	10.47	10.30	10.30
57	NYSE	GGZ	Fri, Sep 12, 2014	10.40	10.44	10.31	10.35
56	NYSE	GGZ	Thu, Sep 11, 2014	10.41	10.45	10.38	10.40
55	NYSE	GGZ	Wed, Sep 10, 2014	10.42	10.45	10.40	10.41
54	NYSE	GGZ	Tue, Sep 9, 2014	10.45	10.53	10.40	10.42
53	NYSE	GGZ	Mon, Sep 8, 2014	10.59	10.75	10.45	10.46
52	NYSE	GGZ	Fri, Sep 5, 2014	10.45	10.56	10.45	10.54
51	NYSE	GGZ	Thu, Sep 4, 2014	10.45	10.56	10.45	10.50
50	NYSE	GGZ	Wed, Sep 3, 2014	10.52	10.55	10.44	10.49
49	NYSE	GGZ	Tue, Sep 2, 2014	10.94	10.94	10.48	10.50
48	NYSE	GGZ	Fri, Aug 29, 2014	10.47	10.57	10.40	10.51
47	NYSE	GGZ	Thu, Aug 28, 2014	10.47	10.54	10.44	10.50
46	NYSE	GGZ	Wed, Aug 27, 2014	10.47	10.55	10.47	10.53
45	NYSE	GGZ	Tue, Aug 26, 2014	10.50	10.66	10.46	10.47
44	NYSE	GGZ	Mon, Aug 25, 2014	10.52	10.57	10.47	10.51
43	NYSE	GGZ	Fri, Aug 22, 2014	10.52	10.61	10.51	10.51
42	NYSE	GGZ	Thu, Aug 21, 2014	10.47	10.68	10.47	10.54
41	NYSE	GGZ	Wed, Aug 20, 2014	10.49	10.53	10.47	10.49
40	NYSE	GGZ	Tue, Aug 19, 2014	10.49	10.58	10.49	10.52
39	NYSE	GGZ	Mon, Aug 18, 2014	10.56	10.68	10.52	10.55
38	NYSE	GGZ	Fri, Aug 15, 2014	10.52	10.63	10.51	10.56
37	NYSE	GGZ	Thu, Aug 14, 2014	10.46	10.59	10.46	10.50
36	NYSE	GGZ	Wed, Aug 13, 2014	10.44	10.54	10.44	10.50
35	NYSE	GGZ	Tue, Aug 12, 2014	10.40	10.55	10.40	10.49
34	NYSE	GGZ	Mon, Aug 11, 2014	10.40	10.57	10.40	10.46
33	NYSE	GGZ	Fri, Aug 8, 2014	10.31	10.43	10.31	10.38
32	NYSE	GGZ	Thu, Aug 7, 2014	10.35	10.42	10.34	10.34
31	NYSE	GGZ	Wed, Aug 6, 2014	10.33	10.44	10.31	10.35
30	NYSE	GGZ	Tue, Aug 5, 2014	10.30	10.60	10.30	10.40
29	NYSE	GGZ	Mon, Aug 4, 2014	10.42	10.54	10.37	10.45
28	NYSE	GGZ	Fri, Aug 1, 2014	10.50	10.61	10.45	10.47
27	NYSE	GGZ	Thu, Jul 31, 2014	10.50	10.55	10.50	10.53
26	NYSE	GGZ	Wed, Jul 30, 2014	10.56	10.60	10.52	10.57
25	NYSE	GGZ	Tue, Jul 29, 2014	10.65	10.72	10.58	10.60
24	NYSE	GGZ	Mon, Jul 28, 2014	10.85	10.95	10.55	10.64
23	NYSE	GGZ	Fri, Jul 25, 2014	10.70	10.76	10.68	10.70
22	NYSE	GGZ	Thu, Jul 24, 2014	10.65	10.79	10.65	10.77
21	NYSE	GGZ	Wed, Jul 23, 2014	10.65	10.76	10.65	10.70
20	NYSE	GGZ	Tue, Jul 22, 2014	10.62	10.82	10.62	10.70
19	NYSE	GGZ	Mon, Jul 21, 2014	10.50	10.65	10.50	10.60
18	NYSE	GGZ	Fri, Jul 18, 2014	10.50	10.56	10.50	10.54
17	NYSE	GGZ	Thu, Jul 17, 2014	10.59	10.64	10.50	10.50
16	NYSE	GGZ	Wed, Jul 16, 2014	10.56	10.60	10.46	10.54
15	NYSE	GGZ	Tue, Jul 15, 2014	10.60	10.65	10.52	10.56
14	NYSE	GGZ	Mon, Jul 14, 2014	10.68	10.80	10.62	10.67
13	NYSE	GGZ	Fri, Jul 11, 2014	10.58	10.77	10.57	10.75
12	NYSE	GGZ	Thu, Jul 10, 2014	10.64	10.64	10.40	10.63
11	NYSE	GGZ	Wed, Jul 9, 2014	10.61	10.67	10.55	10.55
10	NYSE	GGZ	Tue, Jul 8, 2014	10.64	10.72	10.57	10.69
9	NYSE	GGZ	Mon, Jul 7, 2014	10.70	10.80	10.64	10.69
8	NYSE	GGZ	Thu, Jul 3, 2014	10.70	10.90	10.70	10.81
7	NYSE	GGZ	Wed, Jul 2, 2014	10.65	10.84	10.64	10.81
6	NYSE	GGZ	Tue, Jul 1, 2014	10.78	10.94	10.70	10.75
5	NYSE	GGZ	Mon, Jun 30, 2014	10.65	10.83	10.64	10.75
4	NYSE	GGZ	Fri, Jun 27, 2014	10.55	10.81	10.55	10.73
3	NYSE	GGZ	Thu, Jun 26, 2014	10.90	11.05	10.55	10.55
2	NYSE	GGZ	Wed, Jun 25, 2014	11.52	11.65	10.90	10.90
1	NYSE	GGZ	Tue, Jun 24, 2014	11.75	12.20	11.75	11.80
#	Exchange	Symbol	Date	Open	High	Low	Close

The Gabelli Global Small and Mid Cap Value Trust NYSE:GGZ 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