Global Ship Lease Inc NYSE:GSL Historical Prices

Below are the 3631 trading days of historical prices for GSL.

#	Exchange	Symbol	Date	Open	High	Low	Close
3631	NYSE	GSL	Wed, Jan 18, 2023	17.83	18.12	17.75	17.82
3630	NYSE	GSL	Tue, Jan 17, 2023	17.73	17.87	17.46	17.74
3629	NYSE	GSL	Fri, Jan 13, 2023	17.37	17.72	17.35	17.70
3628	NYSE	GSL	Thu, Jan 12, 2023	17.59	17.63	17.27	17.46
3627	NYSE	GSL	Wed, Jan 11, 2023	17.48	17.59	17.40	17.47
3626	NYSE	GSL	Tue, Jan 10, 2023	17.11	17.37	17.11	17.35
3625	NYSE	GSL	Mon, Jan 9, 2023	16.68	17.40	16.68	17.11
3624	NYSE	GSL	Fri, Jan 6, 2023	16.25	16.65	16.08	16.52
3623	NYSE	GSL	Thu, Jan 5, 2023	16.35	16.35	15.82	16.10
3622	NYSE	GSL	Wed, Jan 4, 2023	16.63	16.69	16.30	16.46
3621	NYSE	GSL	Tue, Jan 3, 2023	16.74	17.00	16.44	16.61
3620	NYSE	GSL	Fri, Dec 30, 2022	16.85	16.93	16.49	16.65
3619	NYSE	GSL	Thu, Dec 29, 2022	16.90	17.23	16.85	16.98
3618	NYSE	GSL	Wed, Dec 28, 2022	16.85	17.02	16.75	16.89
3617	NYSE	GSL	Tue, Dec 27, 2022	17.11	17.11	16.65	16.81
3616	NYSE	GSL	Fri, Dec 23, 2022	16.77	17.13	16.61	17.11
3615	NYSE	GSL	Thu, Dec 22, 2022	16.96	16.96	16.31	16.73
3614	NYSE	GSL	Wed, Dec 21, 2022	16.62	17.20	16.61	17.07
3613	NYSE	GSL	Tue, Dec 20, 2022	16.20	16.51	16.11	16.41
3612	NYSE	GSL	Mon, Dec 19, 2022	16.94	16.95	16.06	16.20
3611	NYSE	GSL	Fri, Dec 16, 2022	17.16	17.25	16.88	16.93
3610	NYSE	GSL	Thu, Dec 15, 2022	17.11	17.54	17.10	17.29
3609	NYSE	GSL	Wed, Dec 14, 2022	17.45	17.50	17.02	17.19
3608	NYSE	GSL	Tue, Dec 13, 2022	17.52	17.63	17.31	17.39
3607	NYSE	GSL	Mon, Dec 12, 2022	17.40	17.62	17.05	17.11
3606	NYSE	GSL	Fri, Dec 9, 2022	17.06	17.44	16.91	17.33
3605	NYSE	GSL	Thu, Dec 8, 2022	16.37	17.14	16.37	17.07
3604	NYSE	GSL	Wed, Dec 7, 2022	16.18	16.32	16.02	16.15
3603	NYSE	GSL	Tue, Dec 6, 2022	16.44	16.53	15.85	16.24
3602	NYSE	GSL	Mon, Dec 5, 2022	16.94	17.15	16.37	16.46
3601	NYSE	GSL	Fri, Dec 2, 2022	16.90	17.02	16.57	16.86
3600	NYSE	GSL	Thu, Dec 1, 2022	17.32	17.45	16.93	16.99
3599	NYSE	GSL	Wed, Nov 30, 2022	17.21	17.49	16.90	17.36
3598	NYSE	GSL	Tue, Nov 29, 2022	17.20	17.48	17.02	17.16
3597	NYSE	GSL	Mon, Nov 28, 2022	17.29	17.39	16.87	17.08
3596	NYSE	GSL	Fri, Nov 25, 2022	17.35	17.79	17.30	17.45
3595	NYSE	GSL	Wed, Nov 23, 2022	17.34	17.76	17.19	17.37
3594	NYSE	GSL	Tue, Nov 22, 2022	17.41	17.85	17.38	17.40
3593	NYSE	GSL	Mon, Nov 21, 2022	17.09	17.41	16.74	17.33
3592	NYSE	GSL	Fri, Nov 18, 2022	17.89	17.90	17.29	17.26
3591	NYSE	GSL	Thu, Nov 17, 2022	17.75	17.96	17.37	17.74
3590	NYSE	GSL	Wed, Nov 16, 2022	18.20	18.53	17.76	17.77
3589	NYSE	GSL	Tue, Nov 15, 2022	18.49	18.94	18.22	18.44
3588	NYSE	GSL	Mon, Nov 14, 2022	19.10	19.17	18.23	18.25
3587	NYSE	GSL	Fri, Nov 11, 2022	18.87	19.65	18.73	19.07
3586	NYSE	GSL	Thu, Nov 10, 2022	18.79	18.80	18.15	18.61
3585	NYSE	GSL	Wed, Nov 9, 2022	18.65	18.93	18.05	18.27
3584	NYSE	GSL	Tue, Nov 8, 2022	18.18	18.24	17.82	17.95
3583	NYSE	GSL	Mon, Nov 7, 2022	17.82	18.32	17.82	18.14
3582	NYSE	GSL	Fri, Nov 4, 2022	17.35	17.82	17.20	17.73
3581	NYSE	GSL	Thu, Nov 3, 2022	16.91	17.21	16.85	16.96
3580	NYSE	GSL	Wed, Nov 2, 2022	17.53	17.63	17.05	17.05
3579	NYSE	GSL	Tue, Nov 1, 2022	17.32	17.79	17.23	17.68
3578	NYSE	GSL	Mon, Oct 31, 2022	17.06	17.24	16.90	17.10
3577	NYSE	GSL	Fri, Oct 28, 2022	17.07	17.39	16.96	17.28
3576	NYSE	GSL	Thu, Oct 27, 2022	17.89	18.09	17.03	17.20
3575	NYSE	GSL	Wed, Oct 26, 2022	18.23	18.38	17.64	17.64
3574	NYSE	GSL	Tue, Oct 25, 2022	17.68	18.37	17.53	18.24
3573	NYSE	GSL	Mon, Oct 24, 2022	17.55	17.89	17.29	17.79
3572	NYSE	GSL	Fri, Oct 21, 2022	17.23	17.55	16.96	17.51
3571	NYSE	GSL	Thu, Oct 20, 2022	17.22	17.51	16.98	17.12
3570	NYSE	GSL	Wed, Oct 19, 2022	17.45	17.55	17.08	17.26
3569	NYSE	GSL	Tue, Oct 18, 2022	17.44	17.75	17.35	17.49
3568	NYSE	GSL	Mon, Oct 17, 2022	17.57	17.72	16.98	17.15
3567	NYSE	GSL	Fri, Oct 14, 2022	17.05	17.51	16.82	17.31
3566	NYSE	GSL	Thu, Oct 13, 2022	16.06	17.05	15.84	17.00
3565	NYSE	GSL	Wed, Oct 12, 2022	16.08	16.49	15.84	16.35
3564	NYSE	GSL	Tue, Oct 11, 2022	15.84	16.55	15.57	16.06
3563	NYSE	GSL	Mon, Oct 10, 2022	16.79	17.02	15.91	16.00
3562	NYSE	GSL	Fri, Oct 7, 2022	16.57	17.05	16.57	16.90
3561	NYSE	GSL	Thu, Oct 6, 2022	16.41	16.87	16.39	16.81
3560	NYSE	GSL	Wed, Oct 5, 2022	16.45	16.69	16.17	16.52
3559	NYSE	GSL	Tue, Oct 4, 2022	16.52	16.82	16.50	16.78
3558	NYSE	GSL	Mon, Oct 3, 2022	15.97	16.56	15.88	16.19
3557	NYSE	GSL	Fri, Sep 30, 2022	15.50	16.10	15.49	15.78
3556	NYSE	GSL	Thu, Sep 29, 2022	16.00	16.03	15.30	15.52
3555	NYSE	GSL	Wed, Sep 28, 2022	15.97	16.32	15.71	16.19
3554	NYSE	GSL	Tue, Sep 27, 2022	15.60	16.15	15.48	16.05
3553	NYSE	GSL	Mon, Sep 26, 2022	15.50	15.78	15.17	15.31
3552	NYSE	GSL	Fri, Sep 23, 2022	16.09	16.12	15.25	15.77
3551	NYSE	GSL	Thu, Sep 22, 2022	17.06	17.34	16.53	16.54
3550	NYSE	GSL	Wed, Sep 21, 2022	17.72	17.79	17.10	17.10
3549	NYSE	GSL	Tue, Sep 20, 2022	17.17	17.68	17.16	17.64
3548	NYSE	GSL	Mon, Sep 19, 2022	17.80	18.06	17.21	17.27
3547	NYSE	GSL	Fri, Sep 16, 2022	18.16	18.21	17.76	18.04
3546	NYSE	GSL	Thu, Sep 15, 2022	19.21	19.21	18.58	18.60
3545	NYSE	GSL	Wed, Sep 14, 2022	19.18	19.48	19.00	19.37
3544	NYSE	GSL	Tue, Sep 13, 2022	19.23	19.84	19.09	19.18
3543	NYSE	GSL	Mon, Sep 12, 2022	20.00	20.30	19.72	19.74
3542	NYSE	GSL	Fri, Sep 9, 2022	19.19	19.86	19.13	19.78
3541	NYSE	GSL	Thu, Sep 8, 2022	17.99	18.74	17.94	18.71
3540	NYSE	GSL	Wed, Sep 7, 2022	18.02	18.24	17.70	17.97
3539	NYSE	GSL	Tue, Sep 6, 2022	18.64	18.82	18.12	18.16
3538	NYSE	GSL	Fri, Sep 2, 2022	18.71	18.83	18.13	18.64
3537	NYSE	GSL	Thu, Sep 1, 2022	18.44	18.75	18.13	18.44
3536	NYSE	GSL	Wed, Aug 31, 2022	18.62	18.98	18.26	18.56
3535	NYSE	GSL	Tue, Aug 30, 2022	17.47	18.65	17.33	18.62
3534	NYSE	GSL	Mon, Aug 29, 2022	16.86	17.05	16.69	16.79
3533	NYSE	GSL	Fri, Aug 26, 2022	17.66	17.69	16.96	16.98
3532	NYSE	GSL	Thu, Aug 25, 2022	17.56	17.80	17.30	17.68
3531	NYSE	GSL	Wed, Aug 24, 2022	17.54	17.78	17.32	17.49
3530	NYSE	GSL	Tue, Aug 23, 2022	17.98	18.05	17.30	17.48
3529	NYSE	GSL	Mon, Aug 22, 2022	17.85	18.13	17.53	17.84
3528	NYSE	GSL	Fri, Aug 19, 2022	19.27	19.30	18.52	18.16
3527	NYSE	GSL	Thu, Aug 18, 2022	19.14	19.55	19.00	19.54
3526	NYSE	GSL	Wed, Aug 17, 2022	19.22	19.25	18.67	18.83
3525	NYSE	GSL	Tue, Aug 16, 2022	19.46	19.68	19.18	19.37
3524	NYSE	GSL	Mon, Aug 15, 2022	19.73	19.74	19.16	19.37
3523	NYSE	GSL	Fri, Aug 12, 2022	20.58	20.60	19.66	20.09
3522	NYSE	GSL	Thu, Aug 11, 2022	20.49	20.80	20.32	20.53
3521	NYSE	GSL	Wed, Aug 10, 2022	20.18	20.49	19.85	20.22
3520	NYSE	GSL	Tue, Aug 9, 2022	19.69	19.76	19.37	19.76
3519	NYSE	GSL	Mon, Aug 8, 2022	19.77	20.35	19.56	19.64
3518	NYSE	GSL	Fri, Aug 5, 2022	19.40	20.03	19.29	19.62
3517	NYSE	GSL	Thu, Aug 4, 2022	19.50	19.66	18.60	19.09
3516	NYSE	GSL	Wed, Aug 3, 2022	20.06	20.38	19.81	20.07
3515	NYSE	GSL	Tue, Aug 2, 2022	19.92	20.50	19.50	20.04
3514	NYSE	GSL	Mon, Aug 1, 2022	19.28	20.18	19.10	19.92
3513	NYSE	GSL	Fri, Jul 29, 2022	18.50	18.85	18.27	18.72
3512	NYSE	GSL	Thu, Jul 28, 2022	18.18	18.52	17.87	18.35
3511	NYSE	GSL	Wed, Jul 27, 2022	17.51	18.04	17.26	17.93
3510	NYSE	GSL	Tue, Jul 26, 2022	17.36	17.43	17.12	17.24
3509	NYSE	GSL	Mon, Jul 25, 2022	17.56	17.65	17.25	17.37
3508	NYSE	GSL	Fri, Jul 22, 2022	17.80	17.85	17.17	17.37
3507	NYSE	GSL	Thu, Jul 21, 2022	18.00	18.02	17.32	17.77
3506	NYSE	GSL	Wed, Jul 20, 2022	17.50	17.94	17.07	17.88
3505	NYSE	GSL	Tue, Jul 19, 2022	16.81	17.55	16.77	17.40
3504	NYSE	GSL	Mon, Jul 18, 2022	16.03	16.85	16.03	16.69
3503	NYSE	GSL	Fri, Jul 15, 2022	15.50	15.73	15.14	15.71
3502	NYSE	GSL	Thu, Jul 14, 2022	15.25	15.29	14.73	15.20
3501	NYSE	GSL	Wed, Jul 13, 2022	15.00	15.58	14.96	15.50
3500	NYSE	GSL	Tue, Jul 12, 2022	15.33	15.58	15.17	15.32
3499	NYSE	GSL	Mon, Jul 11, 2022	15.72	15.81	15.34	15.37
3498	NYSE	GSL	Fri, Jul 8, 2022	15.82	16.24	15.58	15.92
3497	NYSE	GSL	Thu, Jul 7, 2022	15.67	16.12	15.45	15.77
3496	NYSE	GSL	Wed, Jul 6, 2022	15.53	15.71	14.62	15.19
3495	NYSE	GSL	Tue, Jul 5, 2022	15.97	16.03	15.51	15.76
3494	NYSE	GSL	Fri, Jul 1, 2022	16.32	16.34	15.56	16.24
3493	NYSE	GSL	Thu, Jun 30, 2022	16.49	16.81	16.22	16.52
3492	NYSE	GSL	Wed, Jun 29, 2022	17.47	17.47	16.62	16.76
3491	NYSE	GSL	Tue, Jun 28, 2022	17.95	18.01	17.32	17.35
3490	NYSE	GSL	Mon, Jun 27, 2022	17.37	18.26	17.33	17.81
3489	NYSE	GSL	Fri, Jun 24, 2022	17.29	17.77	17.03	17.05
3488	NYSE	GSL	Thu, Jun 23, 2022	17.40	17.58	16.65	17.13
3487	NYSE	GSL	Wed, Jun 22, 2022	18.04	18.37	17.14	17.35
3486	NYSE	GSL	Tue, Jun 21, 2022	18.76	19.03	18.45	18.49
3485	NYSE	GSL	Fri, Jun 17, 2022	18.66	18.92	18.06	18.35
3484	NYSE	GSL	Thu, Jun 16, 2022	19.11	19.62	18.54	18.62
3483	NYSE	GSL	Wed, Jun 15, 2022	19.99	20.28	19.42	19.84
3482	NYSE	GSL	Tue, Jun 14, 2022	19.36	20.39	19.25	19.95
3481	NYSE	GSL	Mon, Jun 13, 2022	20.12	20.41	19.11	19.16
3480	NYSE	GSL	Fri, Jun 10, 2022	20.85	21.34	20.51	20.89
3479	NYSE	GSL	Thu, Jun 9, 2022	21.59	21.73	21.01	21.05
3478	NYSE	GSL	Wed, Jun 8, 2022	22.50	22.60	21.27	21.86
3477	NYSE	GSL	Tue, Jun 7, 2022	22.95	23.61	22.81	23.48
3476	NYSE	GSL	Mon, Jun 6, 2022	23.32	23.41	22.77	22.95
3475	NYSE	GSL	Fri, Jun 3, 2022	22.97	23.11	22.43	23.06
3474	NYSE	GSL	Thu, Jun 2, 2022	22.32	23.79	22.32	23.15
3473	NYSE	GSL	Wed, Jun 1, 2022	22.00	22.47	21.45	22.22
3472	NYSE	GSL	Tue, May 31, 2022	22.32	22.69	21.53	21.76
3471	NYSE	GSL	Fri, May 27, 2022	22.38	22.55	21.62	22.26
3470	NYSE	GSL	Thu, May 26, 2022	22.05	22.48	21.93	22.37
3469	NYSE	GSL	Wed, May 25, 2022	21.90	22.40	21.66	22.21
3468	NYSE	GSL	Tue, May 24, 2022	22.13	22.52	21.68	21.94
3467	NYSE	GSL	Mon, May 23, 2022	22.16	22.95	21.65	22.69
3466	NYSE	GSL	Fri, May 20, 2022	22.56	22.78	21.60	21.80
3465	NYSE	GSL	Thu, May 19, 2022	21.54	22.77	21.54	22.25
3464	NYSE	GSL	Wed, May 18, 2022	22.70	22.80	21.53	21.70
3463	NYSE	GSL	Tue, May 17, 2022	22.99	23.44	22.37	22.64
3462	NYSE	GSL	Mon, May 16, 2022	21.76	22.64	21.70	22.51
3461	NYSE	GSL	Fri, May 13, 2022	21.10	22.26	21.10	21.67
3460	NYSE	GSL	Thu, May 12, 2022	21.00	21.09	20.14	20.80
3459	NYSE	GSL	Wed, May 11, 2022	21.91	22.70	21.35	21.45
3458	NYSE	GSL	Tue, May 10, 2022	21.58	22.66	21.14	22.01
3457	NYSE	GSL	Mon, May 9, 2022	22.64	22.83	21.16	21.31
3456	NYSE	GSL	Fri, May 6, 2022	23.41	23.45	22.61	23.05
3455	NYSE	GSL	Thu, May 5, 2022	24.13	24.43	22.86	23.46
3454	NYSE	GSL	Wed, May 4, 2022	23.99	24.50	23.10	24.06
3453	NYSE	GSL	Tue, May 3, 2022	22.50	23.82	22.50	23.73
3452	NYSE	GSL	Mon, May 2, 2022	22.10	22.53	21.57	22.51
3451	NYSE	GSL	Fri, Apr 29, 2022	22.60	22.92	22.20	22.24
3450	NYSE	GSL	Thu, Apr 28, 2022	22.90	22.90	21.72	22.55
3449	NYSE	GSL	Wed, Apr 27, 2022	21.52	22.81	21.52	22.52
3448	NYSE	GSL	Tue, Apr 26, 2022	22.39	22.65	21.48	21.49
3447	NYSE	GSL	Mon, Apr 25, 2022	22.65	22.87	20.73	21.90
3446	NYSE	GSL	Fri, Apr 22, 2022	24.01	24.45	23.21	23.32
3445	NYSE	GSL	Thu, Apr 21, 2022	26.00	26.00	23.92	24.16
3444	NYSE	GSL	Wed, Apr 20, 2022	26.40	26.70	25.18	25.68
3443	NYSE	GSL	Tue, Apr 19, 2022	25.65	26.30	25.47	26.20
3442	NYSE	GSL	Mon, Apr 18, 2022	24.85	25.77	24.18	25.63
3441	NYSE	GSL	Thu, Apr 14, 2022	23.87	24.94	23.75	24.80
3440	NYSE	GSL	Wed, Apr 13, 2022	23.76	24.16	23.63	23.72
3439	NYSE	GSL	Tue, Apr 12, 2022	23.21	23.63	22.70	23.55
3438	NYSE	GSL	Mon, Apr 11, 2022	24.00	24.01	22.66	23.02
3437	NYSE	GSL	Fri, Apr 8, 2022	24.65	25.14	24.17	24.24
3436	NYSE	GSL	Thu, Apr 7, 2022	24.50	25.32	24.07	24.56
3435	NYSE	GSL	Wed, Apr 6, 2022	25.48	25.50	24.32	24.57
3434	NYSE	GSL	Tue, Apr 5, 2022	26.49	26.81	25.46	25.64
3433	NYSE	GSL	Mon, Apr 4, 2022	28.95	29.13	26.06	26.48
3432	NYSE	GSL	Fri, Apr 1, 2022	28.58	29.72	28.40	28.95
3431	NYSE	GSL	Thu, Mar 31, 2022	28.81	29.28	28.49	28.49
3430	NYSE	GSL	Wed, Mar 30, 2022	28.99	29.24	28.47	28.63
3429	NYSE	GSL	Tue, Mar 29, 2022	29.13	29.14	27.20	28.81
3428	NYSE	GSL	Mon, Mar 28, 2022	28.02	29.49	27.60	29.23
3427	NYSE	GSL	Fri, Mar 25, 2022	28.21	28.27	27.52	28.08
3426	NYSE	GSL	Thu, Mar 24, 2022	29.03	29.03	28.02	28.33
3425	NYSE	GSL	Wed, Mar 23, 2022	28.93	29.56	28.78	29.03
3424	NYSE	GSL	Tue, Mar 22, 2022	29.17	30.02	28.52	28.94
3423	NYSE	GSL	Mon, Mar 21, 2022	29.30	29.69	28.35	29.08
3422	NYSE	GSL	Fri, Mar 18, 2022	29.29	29.40	28.68	29.18
3421	NYSE	GSL	Thu, Mar 17, 2022	28.97	29.60	28.90	29.19
3420	NYSE	GSL	Wed, Mar 16, 2022	27.91	28.98	27.60	28.87
3419	NYSE	GSL	Tue, Mar 15, 2022	27.75	27.90	26.36	27.42
3418	NYSE	GSL	Mon, Mar 14, 2022	29.36	29.40	27.31	27.45
3417	NYSE	GSL	Fri, Mar 11, 2022	29.03	29.86	28.60	29.43
3416	NYSE	GSL	Thu, Mar 10, 2022	27.62	29.43	27.62	28.80
3415	NYSE	GSL	Wed, Mar 9, 2022	28.59	28.66	27.39	27.62
3414	NYSE	GSL	Tue, Mar 8, 2022	27.36	28.41	26.93	27.75
3413	NYSE	GSL	Mon, Mar 7, 2022	27.71	29.13	27.03	27.23
3412	NYSE	GSL	Fri, Mar 4, 2022	28.86	28.87	27.10	27.89
3411	NYSE	GSL	Thu, Mar 3, 2022	28.10	29.28	27.93	28.83
3410	NYSE	GSL	Wed, Mar 2, 2022	26.15	27.57	24.87	27.47
3409	NYSE	GSL	Tue, Mar 1, 2022	25.96	26.06	25.00	25.29
3408	NYSE	GSL	Mon, Feb 28, 2022	26.01	26.40	25.40	25.80
3407	NYSE	GSL	Fri, Feb 25, 2022	25.22	27.00	25.22	26.38
3406	NYSE	GSL	Thu, Feb 24, 2022	23.76	25.12	23.30	25.11
3405	NYSE	GSL	Wed, Feb 23, 2022	26.50	26.66	24.92	24.96
3404	NYSE	GSL	Tue, Feb 22, 2022	24.87	26.38	24.66	26.18
3403	NYSE	GSL	Fri, Feb 18, 2022	25.65	26.35	25.07	25.30
3402	NYSE	GSL	Thu, Feb 17, 2022	26.00	26.59	25.66	25.85
3401	NYSE	GSL	Wed, Feb 16, 2022	26.31	26.62	26.03	26.26
3400	NYSE	GSL	Tue, Feb 15, 2022	26.50	27.08	26.09	26.54
3399	NYSE	GSL	Mon, Feb 14, 2022	26.88	27.09	26.02	26.09
3398	NYSE	GSL	Fri, Feb 11, 2022	28.34	28.80	26.67	27.11
3397	NYSE	GSL	Thu, Feb 10, 2022	27.53	28.76	27.47	28.37
3396	NYSE	GSL	Wed, Feb 9, 2022	27.19	27.47	26.50	27.26
3395	NYSE	GSL	Tue, Feb 8, 2022	27.18	27.60	26.35	26.80
3394	NYSE	GSL	Mon, Feb 7, 2022	25.73	27.29	25.73	27.09
3393	NYSE	GSL	Fri, Feb 4, 2022	26.00	26.34	25.25	25.74
3392	NYSE	GSL	Thu, Feb 3, 2022	26.36	27.02	25.65	26.00
3391	NYSE	GSL	Wed, Feb 2, 2022	27.75	28.04	26.32	27.00
3390	NYSE	GSL	Tue, Feb 1, 2022	27.12	27.79	27.06	27.39
3389	NYSE	GSL	Mon, Jan 31, 2022	26.46	26.88	25.32	26.82
3388	NYSE	GSL	Fri, Jan 28, 2022	24.66	26.03	24.49	26.02
3387	NYSE	GSL	Thu, Jan 27, 2022	24.12	24.77	23.87	24.43
3386	NYSE	GSL	Wed, Jan 26, 2022	23.12	24.30	23.12	23.79
3385	NYSE	GSL	Tue, Jan 25, 2022	21.66	22.91	21.40	22.67
3384	NYSE	GSL	Mon, Jan 24, 2022	22.36	22.36	20.60	22.20
3383	NYSE	GSL	Fri, Jan 21, 2022	24.35	24.35	22.71	22.96
3382	NYSE	GSL	Thu, Jan 20, 2022	24.50	25.49	24.49	24.56
3381	NYSE	GSL	Wed, Jan 19, 2022	25.06	25.13	24.14	24.35
3380	NYSE	GSL	Tue, Jan 18, 2022	24.49	25.06	24.01	24.70
3379	NYSE	GSL	Fri, Jan 14, 2022	23.35	24.64	23.31	24.49
3378	NYSE	GSL	Thu, Jan 13, 2022	23.49	23.86	23.18	23.58
3377	NYSE	GSL	Wed, Jan 12, 2022	23.48	23.65	22.94	23.40
3376	NYSE	GSL	Tue, Jan 11, 2022	22.66	23.37	22.34	23.28
3375	NYSE	GSL	Mon, Jan 10, 2022	22.60	22.81	21.92	22.53
3374	NYSE	GSL	Fri, Jan 7, 2022	22.50	23.08	22.40	22.61
3373	NYSE	GSL	Thu, Jan 6, 2022	22.56	22.96	22.24	22.47
3372	NYSE	GSL	Wed, Jan 5, 2022	23.29	23.56	22.49	22.51
3371	NYSE	GSL	Tue, Jan 4, 2022	23.34	23.63	23.20	23.21
3370	NYSE	GSL	Mon, Jan 3, 2022	23.24	23.94	23.21	23.28
3369	NYSE	GSL	Fri, Dec 31, 2021	22.46	23.04	22.35	22.91
3368	NYSE	GSL	Thu, Dec 30, 2021	22.29	22.84	22.27	22.49
3367	NYSE	GSL	Wed, Dec 29, 2021	21.75	22.68	21.61	22.39
3366	NYSE	GSL	Tue, Dec 28, 2021	21.61	22.24	21.53	21.67
3365	NYSE	GSL	Mon, Dec 27, 2021	21.72	22.03	21.40	21.98
3364	NYSE	GSL	Thu, Dec 23, 2021	21.70	22.02	21.48	21.79
3363	NYSE	GSL	Wed, Dec 22, 2021	21.37	21.69	21.14	21.65
3362	NYSE	GSL	Tue, Dec 21, 2021	20.88	21.44	20.88	21.31
3361	NYSE	GSL	Mon, Dec 20, 2021	20.56	20.90	20.30	20.78
3360	NYSE	GSL	Fri, Dec 17, 2021	20.70	21.31	20.36	20.97
3359	NYSE	GSL	Thu, Dec 16, 2021	21.50	21.73	20.72	20.81
3358	NYSE	GSL	Wed, Dec 15, 2021	20.50	21.18	19.86	21.02
3357	NYSE	GSL	Tue, Dec 14, 2021	20.96	21.20	20.51	20.60
3356	NYSE	GSL	Mon, Dec 13, 2021	21.98	21.99	21.00	21.18
3355	NYSE	GSL	Fri, Dec 10, 2021	22.54	22.66	21.72	21.98
3354	NYSE	GSL	Thu, Dec 9, 2021	22.50	22.61	22.10	22.30
3353	NYSE	GSL	Wed, Dec 8, 2021	22.72	23.50	22.31	22.78
3352	NYSE	GSL	Tue, Dec 7, 2021	22.75	23.20	22.44	22.91
3351	NYSE	GSL	Mon, Dec 6, 2021	22.06	22.73	21.27	22.57
3350	NYSE	GSL	Fri, Dec 3, 2021	22.17	22.45	21.60	21.96
3349	NYSE	GSL	Thu, Dec 2, 2021	21.84	22.63	21.83	22.50
3348	NYSE	GSL	Wed, Dec 1, 2021	22.72	23.15	21.75	21.84
3347	NYSE	GSL	Tue, Nov 30, 2021	23.25	23.73	22.32	22.69
3346	NYSE	GSL	Mon, Nov 29, 2021	24.02	24.03	23.02	23.98
3345	NYSE	GSL	Fri, Nov 26, 2021	23.16	23.79	23.00	23.63
3344	NYSE	GSL	Wed, Nov 24, 2021	23.20	24.30	22.75	24.21
3343	NYSE	GSL	Tue, Nov 23, 2021	23.37	23.69	22.60	23.23
3342	NYSE	GSL	Mon, Nov 22, 2021	23.65	24.29	23.12	23.63
3341	NYSE	GSL	Fri, Nov 19, 2021	22.88	23.46	22.34	22.70
3340	NYSE	GSL	Thu, Nov 18, 2021	23.29	24.18	23.05	22.89
3339	NYSE	GSL	Wed, Nov 17, 2021	23.70	24.12	23.17	23.22
3338	NYSE	GSL	Tue, Nov 16, 2021	24.42	24.44	23.25	23.55
3337	NYSE	GSL	Mon, Nov 15, 2021	26.14	26.44	24.54	24.73
3336	NYSE	GSL	Fri, Nov 12, 2021	25.72	26.36	25.16	26.03
3335	NYSE	GSL	Thu, Nov 11, 2021	26.50	26.51	25.73	25.89
3334	NYSE	GSL	Wed, Nov 10, 2021	26.00	26.40	24.81	26.17
3333	NYSE	GSL	Tue, Nov 9, 2021	24.26	25.35	24.08	25.17
3332	NYSE	GSL	Mon, Nov 8, 2021	23.60	24.26	23.18	24.00
3331	NYSE	GSL	Fri, Nov 5, 2021	24.20	24.32	22.59	23.04
3330	NYSE	GSL	Thu, Nov 4, 2021	24.91	25.00	23.51	23.94
3329	NYSE	GSL	Wed, Nov 3, 2021	23.90	25.08	23.73	24.64
3328	NYSE	GSL	Tue, Nov 2, 2021	24.13	24.13	22.92	23.90
3327	NYSE	GSL	Mon, Nov 1, 2021	23.42	24.30	23.42	24.13
3326	NYSE	GSL	Fri, Oct 29, 2021	23.10	23.36	22.80	23.28
3325	NYSE	GSL	Thu, Oct 28, 2021	22.34	23.20	22.12	23.18
3324	NYSE	GSL	Wed, Oct 27, 2021	22.95	23.14	21.89	22.10
3323	NYSE	GSL	Tue, Oct 26, 2021	23.80	24.20	22.56	23.15
3322	NYSE	GSL	Mon, Oct 25, 2021	23.37	23.85	23.22	23.83
3321	NYSE	GSL	Fri, Oct 22, 2021	23.30	23.53	22.77	23.42
3320	NYSE	GSL	Thu, Oct 21, 2021	23.88	24.10	22.79	23.35
3319	NYSE	GSL	Wed, Oct 20, 2021	23.41	23.82	22.51	23.79
3318	NYSE	GSL	Tue, Oct 19, 2021	23.49	24.24	23.24	23.44
3317	NYSE	GSL	Mon, Oct 18, 2021	22.25	23.18	22.25	23.07
3316	NYSE	GSL	Fri, Oct 15, 2021	21.32	22.36	21.25	22.03
3315	NYSE	GSL	Thu, Oct 14, 2021	22.37	22.37	20.97	21.08
3314	NYSE	GSL	Wed, Oct 13, 2021	21.73	22.07	21.28	21.90
3313	NYSE	GSL	Tue, Oct 12, 2021	21.50	22.10	21.30	21.81
3312	NYSE	GSL	Mon, Oct 11, 2021	21.58	22.10	21.46	21.48
3311	NYSE	GSL	Fri, Oct 8, 2021	22.00	22.00	21.15	21.48
3310	NYSE	GSL	Thu, Oct 7, 2021	22.44	22.64	21.59	21.86
3309	NYSE	GSL	Wed, Oct 6, 2021	21.62	22.19	21.30	21.93
3308	NYSE	GSL	Tue, Oct 5, 2021	21.55	22.34	21.08	22.09
3307	NYSE	GSL	Mon, Oct 4, 2021	24.10	24.40	21.07	21.17
3306	NYSE	GSL	Fri, Oct 1, 2021	23.95	24.89	23.90	24.47
3305	NYSE	GSL	Thu, Sep 30, 2021	24.08	24.35	23.51	23.71
3304	NYSE	GSL	Wed, Sep 29, 2021	24.90	24.95	23.42	24.15
3303	NYSE	GSL	Tue, Sep 28, 2021	25.12	25.43	24.30	24.85
3302	NYSE	GSL	Mon, Sep 27, 2021	24.26	25.29	24.25	25.09
3301	NYSE	GSL	Fri, Sep 24, 2021	23.70	24.78	23.55	24.29
3300	NYSE	GSL	Thu, Sep 23, 2021	23.84	24.03	23.25	24.00
3299	NYSE	GSL	Wed, Sep 22, 2021	23.35	23.98	23.35	23.42
3298	NYSE	GSL	Tue, Sep 21, 2021	23.19	23.53	22.64	23.09
3297	NYSE	GSL	Mon, Sep 20, 2021	23.50	24.02	22.31	22.64
3296	NYSE	GSL	Fri, Sep 17, 2021	25.01	25.11	24.26	24.47
3295	NYSE	GSL	Thu, Sep 16, 2021	25.25	25.44	24.70	24.73
3294	NYSE	GSL	Wed, Sep 15, 2021	24.31	25.34	24.12	25.22
3293	NYSE	GSL	Tue, Sep 14, 2021	23.85	24.26	22.88	24.04
3292	NYSE	GSL	Mon, Sep 13, 2021	24.07	24.07	23.30	23.64
3291	NYSE	GSL	Fri, Sep 10, 2021	23.89	24.03	23.62	23.74
3290	NYSE	GSL	Thu, Sep 9, 2021	23.07	23.76	23.07	23.59
3289	NYSE	GSL	Wed, Sep 8, 2021	23.93	23.97	22.62	23.18
3288	NYSE	GSL	Tue, Sep 7, 2021	23.30	23.82	23.06	23.69
3287	NYSE	GSL	Fri, Sep 3, 2021	22.77	23.31	22.43	23.28
3286	NYSE	GSL	Thu, Sep 2, 2021	22.04	22.94	21.95	22.79
3285	NYSE	GSL	Wed, Sep 1, 2021	21.12	22.01	20.89	21.84
3284	NYSE	GSL	Tue, Aug 31, 2021	20.46	20.48	19.86	20.18
3283	NYSE	GSL	Mon, Aug 30, 2021	20.86	20.88	20.07	20.57
3282	NYSE	GSL	Fri, Aug 27, 2021	19.88	20.74	19.80	20.70
3281	NYSE	GSL	Thu, Aug 26, 2021	20.20	20.22	19.60	19.90
3280	NYSE	GSL	Wed, Aug 25, 2021	20.03	20.75	19.80	20.18
3279	NYSE	GSL	Tue, Aug 24, 2021	19.97	20.31	19.54	20.09
3278	NYSE	GSL	Mon, Aug 23, 2021	19.00	19.87	18.98	19.81
3277	NYSE	GSL	Fri, Aug 20, 2021	18.32	18.97	18.04	18.88
3276	NYSE	GSL	Thu, Aug 19, 2021	19.30	19.41	18.22	18.34
3275	NYSE	GSL	Wed, Aug 18, 2021	19.08	20.08	18.98	19.64
3274	NYSE	GSL	Tue, Aug 17, 2021	19.26	19.43	18.72	18.92
3273	NYSE	GSL	Mon, Aug 16, 2021	19.12	19.52	18.60	19.38
3272	NYSE	GSL	Fri, Aug 13, 2021	19.50	19.86	19.18	19.26
3271	NYSE	GSL	Thu, Aug 12, 2021	19.38	19.53	18.96	19.52
3270	NYSE	GSL	Wed, Aug 11, 2021	19.25	19.46	18.59	19.23
3269	NYSE	GSL	Tue, Aug 10, 2021	17.90	19.23	17.80	19.11
3268	NYSE	GSL	Mon, Aug 9, 2021	18.33	18.38	17.46	17.96
3267	NYSE	GSL	Fri, Aug 6, 2021	18.68	18.72	17.67	18.35
3266	NYSE	GSL	Thu, Aug 5, 2021	17.07	18.40	17.07	18.27
3265	NYSE	GSL	Wed, Aug 4, 2021	17.36	17.36	16.66	17.14
3264	NYSE	GSL	Tue, Aug 3, 2021	17.11	17.25	16.36	17.15
3263	NYSE	GSL	Mon, Aug 2, 2021	17.79	17.98	17.21	17.25
3262	NYSE	GSL	Fri, Jul 30, 2021	17.63	17.63	17.04	17.32
3261	NYSE	GSL	Thu, Jul 29, 2021	17.00	17.82	16.83	17.78
3260	NYSE	GSL	Wed, Jul 28, 2021	16.41	17.00	16.39	16.78
3259	NYSE	GSL	Tue, Jul 27, 2021	17.02	17.12	16.12	16.34
3258	NYSE	GSL	Mon, Jul 26, 2021	16.87	17.44	16.84	17.23
3257	NYSE	GSL	Fri, Jul 23, 2021	17.33	17.42	16.59	16.83
3256	NYSE	GSL	Thu, Jul 22, 2021	17.53	17.65	16.99	17.21
3255	NYSE	GSL	Wed, Jul 21, 2021	16.61	17.55	16.60	17.48
3254	NYSE	GSL	Tue, Jul 20, 2021	16.26	16.80	16.09	16.60
3253	NYSE	GSL	Mon, Jul 19, 2021	15.78	16.42	15.30	16.14
3252	NYSE	GSL	Fri, Jul 16, 2021	17.45	17.48	16.16	16.32
3251	NYSE	GSL	Thu, Jul 15, 2021	17.00	17.37	16.69	16.93
3250	NYSE	GSL	Wed, Jul 14, 2021	17.50	18.00	16.85	17.00
3249	NYSE	GSL	Tue, Jul 13, 2021	18.04	18.20	17.42	17.52
3248	NYSE	GSL	Mon, Jul 12, 2021	17.78	18.29	17.37	18.15
3247	NYSE	GSL	Fri, Jul 9, 2021	17.60	18.00	17.23	17.77
3246	NYSE	GSL	Thu, Jul 8, 2021	17.43	17.71	17.08	17.16
3245	NYSE	GSL	Wed, Jul 7, 2021	18.10	18.23	17.54	18.10
3244	NYSE	GSL	Tue, Jul 6, 2021	18.26	18.40	17.91	18.11
3243	NYSE	GSL	Fri, Jul 2, 2021	18.73	18.73	17.66	18.25
3242	NYSE	GSL	Thu, Jul 1, 2021	19.14	19.27	18.13	18.22
3241	NYSE	GSL	Wed, Jun 30, 2021	19.37	19.86	19.26	19.57
3240	NYSE	GSL	Tue, Jun 29, 2021	19.70	19.86	19.25	19.39
3239	NYSE	GSL	Mon, Jun 28, 2021	20.90	20.90	19.55	19.68
3238	NYSE	GSL	Fri, Jun 25, 2021	21.05	21.95	20.81	20.85
3237	NYSE	GSL	Thu, Jun 24, 2021	20.40	21.17	20.10	21.01
3236	NYSE	GSL	Wed, Jun 23, 2021	20.70	20.80	20.10	20.39
3235	NYSE	GSL	Tue, Jun 22, 2021	20.73	20.89	20.05	20.65
3234	NYSE	GSL	Mon, Jun 21, 2021	20.46	21.15	20.35	20.66
3233	NYSE	GSL	Fri, Jun 18, 2021	19.92	20.70	19.85	20.32
3232	NYSE	GSL	Thu, Jun 17, 2021	22.00	22.02	19.80	20.32
3231	NYSE	GSL	Wed, Jun 16, 2021	20.20	21.57	19.70	21.39
3230	NYSE	GSL	Tue, Jun 15, 2021	20.54	20.71	19.04	20.21
3229	NYSE	GSL	Mon, Jun 14, 2021	21.10	21.50	19.92	20.16
3228	NYSE	GSL	Fri, Jun 11, 2021	19.67	20.40	19.55	20.38
3227	NYSE	GSL	Thu, Jun 10, 2021	19.00	19.39	18.61	19.23
3226	NYSE	GSL	Wed, Jun 9, 2021	19.05	19.80	18.51	18.84
3225	NYSE	GSL	Tue, Jun 8, 2021	16.84	17.15	16.70	17.02
3224	NYSE	GSL	Mon, Jun 7, 2021	15.89	16.94	15.78	16.80
3223	NYSE	GSL	Fri, Jun 4, 2021	16.06	16.14	15.65	15.76
3222	NYSE	GSL	Thu, Jun 3, 2021	16.30	16.35	15.75	16.04
3221	NYSE	GSL	Wed, Jun 2, 2021	17.16	17.16	16.21	16.41
3220	NYSE	GSL	Tue, Jun 1, 2021	16.90	17.17	16.74	16.99
3219	NYSE	GSL	Fri, May 28, 2021	16.49	17.00	16.26	16.74
3218	NYSE	GSL	Thu, May 27, 2021	16.04	16.62	15.76	16.42
3217	NYSE	GSL	Wed, May 26, 2021	15.85	15.94	15.25	15.84
3216	NYSE	GSL	Tue, May 25, 2021	17.17	17.24	15.88	16.01
3215	NYSE	GSL	Mon, May 24, 2021	17.10	17.46	16.78	17.15
3214	NYSE	GSL	Fri, May 21, 2021	17.10	17.21	16.67	16.97
3213	NYSE	GSL	Thu, May 20, 2021	17.21	17.29	16.35	16.95
3212	NYSE	GSL	Wed, May 19, 2021	16.38	17.18	16.00	17.14
3211	NYSE	GSL	Tue, May 18, 2021	16.42	16.93	16.20	16.49
3210	NYSE	GSL	Mon, May 17, 2021	15.42	16.45	15.29	16.18
3209	NYSE	GSL	Fri, May 14, 2021	15.28	15.55	14.84	15.36
3208	NYSE	GSL	Thu, May 13, 2021	15.24	15.78	14.76	15.10
3207	NYSE	GSL	Wed, May 12, 2021	14.89	15.74	14.67	15.17
3206	NYSE	GSL	Tue, May 11, 2021	14.80	15.42	14.54	14.99
3205	NYSE	GSL	Mon, May 10, 2021	15.27	16.09	15.10	15.35
3204	NYSE	GSL	Fri, May 7, 2021	14.70	15.20	14.54	14.90
3203	NYSE	GSL	Thu, May 6, 2021	14.98	15.10	14.33	14.49
3202	NYSE	GSL	Wed, May 5, 2021	14.65	14.93	14.40	14.90
3201	NYSE	GSL	Tue, May 4, 2021	14.80	14.80	14.11	14.66
3200	NYSE	GSL	Mon, May 3, 2021	14.07	14.84	13.90	14.71
3199	NYSE	GSL	Fri, Apr 30, 2021	13.72	14.04	13.69	13.90
3198	NYSE	GSL	Thu, Apr 29, 2021	14.19	14.19	13.55	13.85
3197	NYSE	GSL	Wed, Apr 28, 2021	13.98	14.20	13.77	13.99
3196	NYSE	GSL	Tue, Apr 27, 2021	14.01	14.14	13.66	13.86
3195	NYSE	GSL	Mon, Apr 26, 2021	13.98	14.01	13.75	13.94
3194	NYSE	GSL	Fri, Apr 23, 2021	13.30	13.85	13.26	13.71
3193	NYSE	GSL	Thu, Apr 22, 2021	13.59	13.76	13.32	13.32
3192	NYSE	GSL	Wed, Apr 21, 2021	13.12	13.72	12.95	13.58
3191	NYSE	GSL	Tue, Apr 20, 2021	13.83	13.97	12.86	13.01
3190	NYSE	GSL	Mon, Apr 19, 2021	13.66	14.08	13.55	13.83
3189	NYSE	GSL	Fri, Apr 16, 2021	13.44	13.63	13.17	13.57
3188	NYSE	GSL	Thu, Apr 15, 2021	13.50	13.71	13.31	13.37
3187	NYSE	GSL	Wed, Apr 14, 2021	12.84	13.50	12.84	13.42
3186	NYSE	GSL	Tue, Apr 13, 2021	12.95	12.98	12.52	12.82
3185	NYSE	GSL	Mon, Apr 12, 2021	13.25	13.29	12.56	12.91
3184	NYSE	GSL	Fri, Apr 9, 2021	13.25	13.89	12.91	13.29
3183	NYSE	GSL	Thu, Apr 8, 2021	14.50	14.52	13.90	14.06
3182	NYSE	GSL	Wed, Apr 7, 2021	14.26	14.69	14.16	14.50
3181	NYSE	GSL	Tue, Apr 6, 2021	14.24	14.68	14.21	14.32
3180	NYSE	GSL	Mon, Apr 5, 2021	14.90	15.10	14.12	14.34
3179	NYSE	GSL	Thu, Apr 1, 2021	14.11	14.80	14.11	14.76
3178	NYSE	GSL	Wed, Mar 31, 2021	14.25	14.42	14.10	14.10
3177	NYSE	GSL	Tue, Mar 30, 2021	14.10	14.59	13.72	14.42
3176	NYSE	GSL	Mon, Mar 29, 2021	15.66	15.68	14.15	14.20
3175	NYSE	GSL	Fri, Mar 26, 2021	15.65	15.76	14.84	15.29
3174	NYSE	GSL	Thu, Mar 25, 2021	14.00	15.38	13.50	15.13
3173	NYSE	GSL	Wed, Mar 24, 2021	15.39	15.90	14.02	14.06
3172	NYSE	GSL	Tue, Mar 23, 2021	17.81	17.85	14.85	14.90
3171	NYSE	GSL	Mon, Mar 22, 2021	16.27	17.67	16.10	17.55
3170	NYSE	GSL	Fri, Mar 19, 2021	15.82	16.14	15.17	16.08
3169	NYSE	GSL	Thu, Mar 18, 2021	15.60	16.79	15.60	15.75
3168	NYSE	GSL	Wed, Mar 17, 2021	15.00	15.76	14.80	15.69
3167	NYSE	GSL	Tue, Mar 16, 2021	15.90	15.90	15.06	15.29
3166	NYSE	GSL	Mon, Mar 15, 2021	15.39	15.85	15.01	15.80
3165	NYSE	GSL	Fri, Mar 12, 2021	15.36	15.54	14.91	15.14
3164	NYSE	GSL	Thu, Mar 11, 2021	14.95	15.67	14.69	15.33
3163	NYSE	GSL	Wed, Mar 10, 2021	14.46	14.71	14.15	14.52
3162	NYSE	GSL	Tue, Mar 9, 2021	13.55	14.19	13.16	14.10
3161	NYSE	GSL	Mon, Mar 8, 2021	12.70	13.70	12.70	12.98
3160	NYSE	GSL	Fri, Mar 5, 2021	13.85	14.02	12.11	12.69
3159	NYSE	GSL	Thu, Mar 4, 2021	14.70	14.70	13.21	13.55
3158	NYSE	GSL	Wed, Mar 3, 2021	14.85	15.42	14.19	14.66
3157	NYSE	GSL	Tue, Mar 2, 2021	14.44	14.85	14.28	14.63
3156	NYSE	GSL	Mon, Mar 1, 2021	16.05	16.09	14.20	14.38
3155	NYSE	GSL	Fri, Feb 26, 2021	14.84	16.48	14.80	15.52
3154	NYSE	GSL	Thu, Feb 25, 2021	15.15	16.05	14.40	14.98
3153	NYSE	GSL	Wed, Feb 24, 2021	14.58	15.29	14.22	15.28
3152	NYSE	GSL	Tue, Feb 23, 2021	13.99	14.57	13.30	14.21
3151	NYSE	GSL	Mon, Feb 22, 2021	14.25	14.62	14.13	14.48
3150	NYSE	GSL	Fri, Feb 19, 2021	13.80	14.49	13.69	14.25
3149	NYSE	GSL	Thu, Feb 18, 2021	14.18	14.40	13.36	13.52
3148	NYSE	GSL	Wed, Feb 17, 2021	14.57	14.78	14.07	14.50
3147	NYSE	GSL	Tue, Feb 16, 2021	15.50	15.55	14.41	14.87
3146	NYSE	GSL	Fri, Feb 12, 2021	13.27	15.36	13.01	15.05
3145	NYSE	GSL	Thu, Feb 11, 2021	13.10	13.25	12.61	12.88
3144	NYSE	GSL	Wed, Feb 10, 2021	13.53	13.53	12.66	13.04
3143	NYSE	GSL	Tue, Feb 9, 2021	13.80	13.85	13.29	13.35
3142	NYSE	GSL	Mon, Feb 8, 2021	13.01	13.27	12.86	13.15
3141	NYSE	GSL	Fri, Feb 5, 2021	12.96	12.98	12.12	12.80
3140	NYSE	GSL	Thu, Feb 4, 2021	12.15	12.95	12.11	12.87
3139	NYSE	GSL	Wed, Feb 3, 2021	12.20	12.42	12.00	12.15
3138	NYSE	GSL	Tue, Feb 2, 2021	12.59	12.75	11.93	12.08
3137	NYSE	GSL	Mon, Feb 1, 2021	12.08	12.40	11.81	12.29
3136	NYSE	GSL	Fri, Jan 29, 2021	11.65	12.42	11.37	11.85
3135	NYSE	GSL	Thu, Jan 28, 2021	12.17	12.43	11.75	11.75
3134	NYSE	GSL	Wed, Jan 27, 2021	12.14	12.57	11.30	11.95
3133	NYSE	GSL	Tue, Jan 26, 2021	12.96	12.96	12.15	12.26
3132	NYSE	GSL	Mon, Jan 25, 2021	13.47	13.47	12.89	12.91
3131	NYSE	GSL	Fri, Jan 22, 2021	13.41	13.50	12.96	13.10
3130	NYSE	GSL	Thu, Jan 21, 2021	15.93	16.09	14.72	14.90
3129	NYSE	GSL	Wed, Jan 20, 2021	15.68	16.19	15.50	15.70
3128	NYSE	GSL	Tue, Jan 19, 2021	16.86	17.18	15.30	15.52
3127	NYSE	GSL	Fri, Jan 15, 2021	17.40	17.69	15.63	16.54
3126	NYSE	GSL	Thu, Jan 14, 2021	16.50	17.14	16.30	17.14
3125	NYSE	GSL	Wed, Jan 13, 2021	16.02	16.62	16.00	16.26
3124	NYSE	GSL	Tue, Jan 12, 2021	15.10	15.92	15.00	15.62
3123	NYSE	GSL	Mon, Jan 11, 2021	13.29	14.90	13.27	14.90
3122	NYSE	GSL	Fri, Jan 8, 2021	13.05	13.65	13.05	13.15
3121	NYSE	GSL	Thu, Jan 7, 2021	12.42	13.04	12.40	12.98
3120	NYSE	GSL	Wed, Jan 6, 2021	12.10	12.44	12.10	12.31
3119	NYSE	GSL	Tue, Jan 5, 2021	11.84	12.10	11.76	12.02
3118	NYSE	GSL	Mon, Jan 4, 2021	12.00	12.10	11.42	11.75
3117	NYSE	GSL	Thu, Dec 31, 2020	11.79	11.92	11.75	11.89
3116	NYSE	GSL	Wed, Dec 30, 2020	11.35	12.00	11.35	11.71
3115	NYSE	GSL	Tue, Dec 29, 2020	12.00	12.08	11.15	11.35
3114	NYSE	GSL	Mon, Dec 28, 2020	11.60	12.02	11.53	12.00
3113	NYSE	GSL	Thu, Dec 24, 2020	11.45	11.46	11.33	11.46
3112	NYSE	GSL	Wed, Dec 23, 2020	11.35	11.40	11.13	11.35
3111	NYSE	GSL	Tue, Dec 22, 2020	11.00	11.34	10.85	11.14
3110	NYSE	GSL	Mon, Dec 21, 2020	11.15	11.17	10.83	10.93
3109	NYSE	GSL	Fri, Dec 18, 2020	11.19	11.19	11.05	11.15
3108	NYSE	GSL	Thu, Dec 17, 2020	10.80	11.13	10.80	11.05
3107	NYSE	GSL	Wed, Dec 16, 2020	10.68	10.75	10.41	10.53
3106	NYSE	GSL	Tue, Dec 15, 2020	10.74	10.79	10.51	10.62
3105	NYSE	GSL	Mon, Dec 14, 2020	10.78	10.98	10.55	10.60
3104	NYSE	GSL	Fri, Dec 11, 2020	10.49	10.76	10.40	10.71
3103	NYSE	GSL	Thu, Dec 10, 2020	10.24	10.49	10.16	10.48
3102	NYSE	GSL	Wed, Dec 9, 2020	10.39	10.45	10.21	10.21
3101	NYSE	GSL	Tue, Dec 8, 2020	10.50	10.50	10.10	10.39
3100	NYSE	GSL	Mon, Dec 7, 2020	10.60	10.60	10.37	10.50
3099	NYSE	GSL	Fri, Dec 4, 2020	10.10	10.61	9.85	10.46
3098	NYSE	GSL	Thu, Dec 3, 2020	9.97	10.30	9.97	10.13
3097	NYSE	GSL	Wed, Dec 2, 2020	10.20	10.20	9.95	9.97
3096	NYSE	GSL	Tue, Dec 1, 2020	9.83	10.20	9.60	10.15
3095	NYSE	GSL	Mon, Nov 30, 2020	9.45	9.74	9.32	9.48
3094	NYSE	GSL	Fri, Nov 27, 2020	9.21	9.50	9.00	9.45
3093	NYSE	GSL	Wed, Nov 25, 2020	9.00	9.18	8.78	9.10
3092	NYSE	GSL	Tue, Nov 24, 2020	9.21	9.32	8.98	9.06
3091	NYSE	GSL	Mon, Nov 23, 2020	9.25	9.25	9.05	9.15
3090	NYSE	GSL	Fri, Nov 20, 2020	9.02	9.25	8.50	9.20
3089	NYSE	GSL	Thu, Nov 19, 2020	9.21	9.22	8.95	9.21
3088	NYSE	GSL	Wed, Nov 18, 2020	9.40	9.48	8.90	9.21
3087	NYSE	GSL	Tue, Nov 17, 2020	8.89	9.40	8.54	9.39
3086	NYSE	GSL	Mon, Nov 16, 2020	8.12	8.85	8.04	8.76
3085	NYSE	GSL	Fri, Nov 13, 2020	7.85	8.08	7.70	7.77
3084	NYSE	GSL	Thu, Nov 12, 2020	8.34	8.67	7.70	7.74
3083	NYSE	GSL	Wed, Nov 11, 2020	8.80	9.20	8.05	8.25
3082	NYSE	GSL	Tue, Nov 10, 2020	7.70	8.96	7.70	8.80
3081	NYSE	GSL	Mon, Nov 9, 2020	7.11	7.88	7.11	7.72
3080	NYSE	GSL	Fri, Nov 6, 2020	6.90	7.14	6.75	7.00
3079	NYSE	GSL	Thu, Nov 5, 2020	6.89	7.16	6.73	6.87
3078	NYSE	GSL	Wed, Nov 4, 2020	7.09	7.10	6.78	6.87
3077	NYSE	GSL	Tue, Nov 3, 2020	6.86	7.10	6.86	7.02
3076	NYSE	GSL	Mon, Nov 2, 2020	6.94	6.94	6.76	6.78
3075	NYSE	GSL	Fri, Oct 30, 2020	6.70	6.99	6.33	6.78
3074	NYSE	GSL	Thu, Oct 29, 2020	6.90	7.00	6.71	6.75
3073	NYSE	GSL	Wed, Oct 28, 2020	7.25	7.37	6.76	6.81
3072	NYSE	GSL	Tue, Oct 27, 2020	7.16	7.58	7.01	7.45
3071	NYSE	GSL	Mon, Oct 26, 2020	7.40	7.41	7.03	7.14
3070	NYSE	GSL	Fri, Oct 23, 2020	7.62	7.62	7.44	7.48
3069	NYSE	GSL	Thu, Oct 22, 2020	7.64	7.76	7.41	7.59
3068	NYSE	GSL	Wed, Oct 21, 2020	7.60	7.79	7.35	7.73
3067	NYSE	GSL	Tue, Oct 20, 2020	7.56	7.82	7.48	7.70
3066	NYSE	GSL	Mon, Oct 19, 2020	7.54	7.69	7.49	7.56
3065	NYSE	GSL	Fri, Oct 16, 2020	7.50	7.50	7.33	7.49
3064	NYSE	GSL	Thu, Oct 15, 2020	7.10	7.51	7.01	7.48
3063	NYSE	GSL	Wed, Oct 14, 2020	7.26	7.30	7.10	7.21
3062	NYSE	GSL	Tue, Oct 13, 2020	7.43	7.50	6.57	7.33
3061	NYSE	GSL	Mon, Oct 12, 2020	7.80	7.82	7.33	7.38
3060	NYSE	GSL	Fri, Oct 9, 2020	7.60	7.84	7.58	7.80
3059	NYSE	GSL	Thu, Oct 8, 2020	7.25	7.64	7.22	7.62
3058	NYSE	GSL	Wed, Oct 7, 2020	6.92	7.30	6.92	7.22
3057	NYSE	GSL	Tue, Oct 6, 2020	7.20	7.20	6.84	6.90
3056	NYSE	GSL	Mon, Oct 5, 2020	7.00	7.50	7.00	7.20
3055	NYSE	GSL	Fri, Oct 2, 2020	6.77	6.98	6.66	6.95
3054	NYSE	GSL	Thu, Oct 1, 2020	6.90	6.97	6.62	6.90
3053	NYSE	GSL	Wed, Sep 30, 2020	7.02	7.02	6.79	6.90
3052	NYSE	GSL	Tue, Sep 29, 2020	6.35	6.96	6.35	6.90
3051	NYSE	GSL	Mon, Sep 28, 2020	6.07	6.30	6.07	6.25
3050	NYSE	GSL	Fri, Sep 25, 2020	6.01	6.12	5.97	6.07
3049	NYSE	GSL	Thu, Sep 24, 2020	5.74	6.05	5.74	6.01
3048	NYSE	GSL	Wed, Sep 23, 2020	5.70	6.05	5.54	5.79
3047	NYSE	GSL	Tue, Sep 22, 2020	5.70	5.70	5.54	5.64
3046	NYSE	GSL	Mon, Sep 21, 2020	5.93	5.98	5.54	5.66
3045	NYSE	GSL	Fri, Sep 18, 2020	5.58	6.05	5.51	5.89
3044	NYSE	GSL	Thu, Sep 17, 2020	5.59	5.75	5.41	5.41
3043	NYSE	GSL	Wed, Sep 16, 2020	5.80	6.00	5.66	5.72
3042	NYSE	GSL	Tue, Sep 15, 2020	5.67	5.85	5.67	5.75
3041	NYSE	GSL	Mon, Sep 14, 2020	5.49	5.79	5.49	5.68
3040	NYSE	GSL	Fri, Sep 11, 2020	5.52	5.59	5.35	5.43
3039	NYSE	GSL	Thu, Sep 10, 2020	5.35	5.52	5.34	5.52
3038	NYSE	GSL	Wed, Sep 9, 2020	5.38	5.38	5.18	5.27
3037	NYSE	GSL	Tue, Sep 8, 2020	5.45	5.45	5.15	5.29
3036	NYSE	GSL	Fri, Sep 4, 2020	5.52	5.52	5.20	5.47
3035	NYSE	GSL	Thu, Sep 3, 2020	5.68	5.70	5.41	5.59
3034	NYSE	GSL	Wed, Sep 2, 2020	5.65	5.75	5.54	5.75
3033	NYSE	GSL	Tue, Sep 1, 2020	5.70	5.70	5.59	5.66
3032	NYSE	GSL	Mon, Aug 31, 2020	5.76	5.76	5.64	5.73
3031	NYSE	GSL	Fri, Aug 28, 2020	5.74	5.77	5.67	5.75
3030	NYSE	GSL	Thu, Aug 27, 2020	5.47	5.67	5.47	5.60
3029	NYSE	GSL	Wed, Aug 26, 2020	5.65	5.67	5.31	5.53
3028	NYSE	GSL	Tue, Aug 25, 2020	5.67	5.71	5.58	5.59
3027	NYSE	GSL	Mon, Aug 24, 2020	5.60	5.70	5.53	5.65
3026	NYSE	GSL	Fri, Aug 21, 2020	5.66	5.69	5.56	5.62
3025	NYSE	GSL	Thu, Aug 20, 2020	5.66	5.66	5.51	5.65
3024	NYSE	GSL	Wed, Aug 19, 2020	5.48	5.60	5.48	5.56
3023	NYSE	GSL	Tue, Aug 18, 2020	5.68	5.68	5.51	5.52
3022	NYSE	GSL	Mon, Aug 17, 2020	5.69	5.69	5.50	5.61
3021	NYSE	GSL	Fri, Aug 14, 2020	5.10	5.69	5.10	5.59
3020	NYSE	GSL	Thu, Aug 13, 2020	5.17	5.42	5.06	5.19
3019	NYSE	GSL	Wed, Aug 12, 2020	5.09	5.23	5.09	5.20
3018	NYSE	GSL	Tue, Aug 11, 2020	5.16	5.16	5.06	5.10
3017	NYSE	GSL	Mon, Aug 10, 2020	4.93	5.18	4.91	4.97
3016	NYSE	GSL	Fri, Aug 7, 2020	4.66	4.88	4.66	4.77
3015	NYSE	GSL	Thu, Aug 6, 2020	4.87	4.87	4.69	4.74
3014	NYSE	GSL	Wed, Aug 5, 2020	4.63	4.87	4.51	4.63
3013	NYSE	GSL	Tue, Aug 4, 2020	4.41	4.61	4.41	4.53
3012	NYSE	GSL	Mon, Aug 3, 2020	4.34	4.45	4.32	4.35
3011	NYSE	GSL	Fri, Jul 31, 2020	4.42	4.44	4.31	4.37
3010	NYSE	GSL	Thu, Jul 30, 2020	4.36	4.47	4.36	4.41
3009	NYSE	GSL	Wed, Jul 29, 2020	4.44	4.54	4.36	4.40
3008	NYSE	GSL	Tue, Jul 28, 2020	4.44	4.51	4.35	4.36
3007	NYSE	GSL	Mon, Jul 27, 2020	4.35	4.41	4.28	4.41
3006	NYSE	GSL	Fri, Jul 24, 2020	4.45	4.55	4.45	4.49
3005	NYSE	GSL	Thu, Jul 23, 2020	4.39	4.57	4.38	4.38
3004	NYSE	GSL	Wed, Jul 22, 2020	4.31	4.39	4.24	4.34
3003	NYSE	GSL	Tue, Jul 21, 2020	4.30	4.44	4.27	4.31
3002	NYSE	GSL	Mon, Jul 20, 2020	4.32	4.32	4.22	4.29
3001	NYSE	GSL	Fri, Jul 17, 2020	4.38	4.45	4.30	4.30
3000	NYSE	GSL	Thu, Jul 16, 2020	4.23	4.39	4.22	4.27
2999	NYSE	GSL	Wed, Jul 15, 2020	4.04	4.36	4.04	4.23
2998	NYSE	GSL	Tue, Jul 14, 2020	4.09	4.15	4.02	4.11
2997	NYSE	GSL	Mon, Jul 13, 2020	4.12	4.23	4.10	4.12
2996	NYSE	GSL	Fri, Jul 10, 2020	4.07	4.24	4.03	4.22
2995	NYSE	GSL	Thu, Jul 9, 2020	4.25	4.25	4.06	4.15
2994	NYSE	GSL	Wed, Jul 8, 2020	4.14	4.25	4.04	4.25
2993	NYSE	GSL	Tue, Jul 7, 2020	4.22	4.28	4.03	4.14
2992	NYSE	GSL	Mon, Jul 6, 2020	4.23	4.37	4.11	4.18
2991	NYSE	GSL	Thu, Jul 2, 2020	4.21	4.30	4.18	4.26
2990	NYSE	GSL	Wed, Jul 1, 2020	4.25	4.33	4.07	4.31
2989	NYSE	GSL	Tue, Jun 30, 2020	4.22	4.35	4.16	4.24
2988	NYSE	GSL	Mon, Jun 29, 2020	4.21	4.40	4.18	4.26
2987	NYSE	GSL	Fri, Jun 26, 2020	4.41	4.41	4.02	4.15
2986	NYSE	GSL	Thu, Jun 25, 2020	4.51	4.51	4.30	4.36
2985	NYSE	GSL	Wed, Jun 24, 2020	4.43	4.44	4.25	4.44
2984	NYSE	GSL	Tue, Jun 23, 2020	4.54	4.71	4.45	4.48
2983	NYSE	GSL	Mon, Jun 22, 2020	4.53	4.53	4.35	4.40
2982	NYSE	GSL	Fri, Jun 19, 2020	4.65	4.65	4.44	4.53
2981	NYSE	GSL	Thu, Jun 18, 2020	4.39	4.59	4.39	4.46
2980	NYSE	GSL	Wed, Jun 17, 2020	4.57	4.57	4.34	4.48
2979	NYSE	GSL	Tue, Jun 16, 2020	4.88	4.97	4.53	4.53
2978	NYSE	GSL	Mon, Jun 15, 2020	4.34	4.53	4.15	4.53
2977	NYSE	GSL	Fri, Jun 12, 2020	4.58	4.79	4.47	4.62
2976	NYSE	GSL	Thu, Jun 11, 2020	4.51	4.55	4.26	4.31
2975	NYSE	GSL	Wed, Jun 10, 2020	4.96	4.96	4.85	4.85
2974	NYSE	GSL	Tue, Jun 9, 2020	5.00	5.05	4.85	5.01
2973	NYSE	GSL	Mon, Jun 8, 2020	4.99	5.22	4.50	5.20
2972	NYSE	GSL	Fri, Jun 5, 2020	4.52	4.90	4.13	4.68
2971	NYSE	GSL	Thu, Jun 4, 2020	4.31	4.57	4.21	4.44
2970	NYSE	GSL	Wed, Jun 3, 2020	4.25	4.32	4.13	4.28
2969	NYSE	GSL	Tue, Jun 2, 2020	4.19	4.25	4.19	4.20
2968	NYSE	GSL	Mon, Jun 1, 2020	4.02	4.40	4.02	4.19
2967	NYSE	GSL	Fri, May 29, 2020	4.24	4.26	4.11	4.16
2966	NYSE	GSL	Thu, May 28, 2020	4.69	4.70	4.31	4.31
2965	NYSE	GSL	Wed, May 27, 2020	4.69	4.69	4.43	4.59
2964	NYSE	GSL	Tue, May 26, 2020	4.46	4.60	4.38	4.54
2963	NYSE	GSL	Fri, May 22, 2020	4.40	4.49	4.38	4.46
2962	NYSE	GSL	Thu, May 21, 2020	4.48	4.66	4.41	4.41
2961	NYSE	GSL	Wed, May 20, 2020	4.30	4.55	4.20	4.49
2960	NYSE	GSL	Tue, May 19, 2020	4.23	4.36	4.18	4.21
2959	NYSE	GSL	Mon, May 18, 2020	4.19	4.35	4.04	4.34
2958	NYSE	GSL	Fri, May 15, 2020	3.71	4.15	3.71	4.10
2957	NYSE	GSL	Thu, May 14, 2020	3.95	4.02	3.70	3.84
2956	NYSE	GSL	Wed, May 13, 2020	4.54	4.54	4.09	4.09
2955	NYSE	GSL	Tue, May 12, 2020	4.18	4.50	4.18	4.50
2954	NYSE	GSL	Mon, May 11, 2020	4.28	4.28	4.01	4.23
2953	NYSE	GSL	Fri, May 8, 2020	4.27	4.32	4.18	4.24
2952	NYSE	GSL	Thu, May 7, 2020	4.21	4.27	4.12	4.24
2951	NYSE	GSL	Wed, May 6, 2020	4.47	4.47	4.12	4.17
2950	NYSE	GSL	Tue, May 5, 2020	4.22	4.48	4.08	4.34
2949	NYSE	GSL	Mon, May 4, 2020	4.47	4.47	4.20	4.20
2948	NYSE	GSL	Fri, May 1, 2020	4.96	4.96	4.31	4.47
2947	NYSE	GSL	Thu, Apr 30, 2020	4.76	4.86	4.59	4.83
2946	NYSE	GSL	Wed, Apr 29, 2020	4.87	5.07	4.71	4.78
2945	NYSE	GSL	Tue, Apr 28, 2020	4.73	4.73	4.61	4.69
2944	NYSE	GSL	Mon, Apr 27, 2020	4.28	4.72	4.24	4.71
2943	NYSE	GSL	Fri, Apr 24, 2020	4.41	4.41	4.08	4.17
2942	NYSE	GSL	Thu, Apr 23, 2020	4.35	4.49	4.28	4.34
2941	NYSE	GSL	Wed, Apr 22, 2020	4.23	4.38	4.15	4.32
2940	NYSE	GSL	Tue, Apr 21, 2020	4.00	4.21	3.86	4.04
2939	NYSE	GSL	Mon, Apr 20, 2020	4.17	4.20	4.02	4.12
2938	NYSE	GSL	Fri, Apr 17, 2020	4.12	4.20	3.89	4.17
2937	NYSE	GSL	Thu, Apr 16, 2020	4.00	4.06	3.77	3.88
2936	NYSE	GSL	Wed, Apr 15, 2020	4.05	4.20	3.89	4.01
2935	NYSE	GSL	Tue, Apr 14, 2020	3.85	4.34	3.84	4.32
2934	NYSE	GSL	Mon, Apr 13, 2020	3.85	3.85	3.63	3.84
2933	NYSE	GSL	Thu, Apr 9, 2020	3.92	4.04	3.66	3.81
2932	NYSE	GSL	Wed, Apr 8, 2020	3.58	3.77	3.48	3.75
2931	NYSE	GSL	Tue, Apr 7, 2020	3.56	3.57	3.38	3.52
2930	NYSE	GSL	Mon, Apr 6, 2020	3.02	3.59	3.02	3.34
2929	NYSE	GSL	Fri, Apr 3, 2020	3.45	3.45	3.01	3.01
2928	NYSE	GSL	Thu, Apr 2, 2020	3.42	3.54	3.17	3.41
2927	NYSE	GSL	Wed, Apr 1, 2020	3.75	3.81	3.57	3.66
2926	NYSE	GSL	Tue, Mar 31, 2020	3.70	3.85	3.69	3.70
2925	NYSE	GSL	Mon, Mar 30, 2020	4.00	4.00	3.70	3.72
2924	NYSE	GSL	Fri, Mar 27, 2020	4.18	4.22	3.53	3.98
2923	NYSE	GSL	Thu, Mar 26, 2020	3.86	4.24	3.85	4.24
2922	NYSE	GSL	Wed, Mar 25, 2020	3.48	3.79	3.35	3.72
2921	NYSE	GSL	Tue, Mar 24, 2020	3.17	3.31	2.97	3.29
2920	NYSE	GSL	Mon, Mar 23, 2020	3.10	3.11	2.84	2.89
2919	NYSE	GSL	Fri, Mar 20, 2020	2.83	3.29	2.74	3.10
2918	NYSE	GSL	Thu, Mar 19, 2020	3.07	3.12	2.61	2.70
2917	NYSE	GSL	Wed, Mar 18, 2020	3.22	3.33	2.83	2.97
2916	NYSE	GSL	Tue, Mar 17, 2020	3.56	3.75	3.40	3.49
2915	NYSE	GSL	Mon, Mar 16, 2020	3.95	3.95	3.43	3.55
2914	NYSE	GSL	Fri, Mar 13, 2020	4.00	4.29	3.84	4.29
2913	NYSE	GSL	Thu, Mar 12, 2020	4.40	4.44	3.77	3.83
2912	NYSE	GSL	Wed, Mar 11, 2020	4.92	4.92	4.46	4.48
2911	NYSE	GSL	Tue, Mar 10, 2020	5.16	5.26	4.85	5.04
2910	NYSE	GSL	Mon, Mar 9, 2020	4.98	4.98	4.60	4.71
2909	NYSE	GSL	Fri, Mar 6, 2020	5.36	5.51	5.00	5.18
2908	NYSE	GSL	Thu, Mar 5, 2020	5.71	5.81	5.13	5.19
2907	NYSE	GSL	Wed, Mar 4, 2020	5.54	6.01	5.52	5.74
2906	NYSE	GSL	Tue, Mar 3, 2020	5.35	5.75	5.35	5.55
2905	NYSE	GSL	Mon, Mar 2, 2020	6.11	6.24	5.28	5.30
2904	NYSE	GSL	Fri, Feb 28, 2020	5.74	6.00	5.59	5.88
2903	NYSE	GSL	Thu, Feb 27, 2020	6.50	6.50	5.87	5.97
2902	NYSE	GSL	Wed, Feb 26, 2020	6.55	7.00	6.51	6.54
2901	NYSE	GSL	Tue, Feb 25, 2020	7.28	7.46	6.53	6.53
2900	NYSE	GSL	Mon, Feb 24, 2020	7.68	7.68	7.30	7.35
2899	NYSE	GSL	Fri, Feb 21, 2020	7.78	7.96	7.70	7.79
2898	NYSE	GSL	Thu, Feb 20, 2020	7.67	7.78	7.58	7.78
2897	NYSE	GSL	Wed, Feb 19, 2020	7.64	7.83	7.56	7.67
2896	NYSE	GSL	Tue, Feb 18, 2020	7.70	7.80	7.62	7.69
2895	NYSE	GSL	Fri, Feb 14, 2020	7.66	7.88	7.50	7.87
2894	NYSE	GSL	Thu, Feb 13, 2020	7.76	7.86	7.67	7.69
2893	NYSE	GSL	Wed, Feb 12, 2020	7.58	7.89	7.58	7.87
2892	NYSE	GSL	Tue, Feb 11, 2020	7.45	7.64	7.41	7.56
2891	NYSE	GSL	Mon, Feb 10, 2020	7.57	7.57	7.25	7.38
2890	NYSE	GSL	Fri, Feb 7, 2020	7.50	7.65	7.50	7.64
2889	NYSE	GSL	Thu, Feb 6, 2020	7.65	7.65	7.52	7.53
2888	NYSE	GSL	Wed, Feb 5, 2020	7.45	7.79	7.44	7.60
2887	NYSE	GSL	Tue, Feb 4, 2020	7.35	7.46	7.29	7.45
2886	NYSE	GSL	Mon, Feb 3, 2020	7.45	7.45	7.27	7.28
2885	NYSE	GSL	Fri, Jan 31, 2020	7.45	7.48	7.25	7.31
2884	NYSE	GSL	Thu, Jan 30, 2020	7.90	7.90	7.37	7.49
2883	NYSE	GSL	Wed, Jan 29, 2020	7.87	7.99	7.66	7.66
2882	NYSE	GSL	Tue, Jan 28, 2020	7.66	7.92	7.58	7.62
2881	NYSE	GSL	Mon, Jan 27, 2020	7.96	7.96	7.65	7.65
2880	NYSE	GSL	Fri, Jan 24, 2020	7.96	7.96	7.77	7.87
2879	NYSE	GSL	Thu, Jan 23, 2020	8.13	8.13	7.85	7.96
2878	NYSE	GSL	Wed, Jan 22, 2020	8.19	8.30	8.10	8.13
2877	NYSE	GSL	Tue, Jan 21, 2020	8.26	8.37	8.05	8.18
2876	NYSE	GSL	Fri, Jan 17, 2020	8.43	8.47	8.33	8.39
2875	NYSE	GSL	Thu, Jan 16, 2020	8.35	8.50	8.20	8.43
2874	NYSE	GSL	Wed, Jan 15, 2020	8.53	8.54	8.32	8.40
2873	NYSE	GSL	Tue, Jan 14, 2020	8.64	8.70	8.52	8.53
2872	NYSE	GSL	Mon, Jan 13, 2020	8.70	8.70	8.34	8.67
2871	NYSE	GSL	Fri, Jan 10, 2020	8.69	8.79	8.62	8.70
2870	NYSE	GSL	Thu, Jan 9, 2020	8.51	8.85	8.51	8.61
2869	NYSE	GSL	Wed, Jan 8, 2020	8.55	8.56	8.39	8.47
2868	NYSE	GSL	Tue, Jan 7, 2020	8.46	8.54	8.44	8.50
2867	NYSE	GSL	Mon, Jan 6, 2020	8.34	8.54	8.34	8.52
2866	NYSE	GSL	Fri, Jan 3, 2020	8.50	8.63	8.36	8.40
2865	NYSE	GSL	Thu, Jan 2, 2020	8.95	8.95	8.53	8.61
2864	NYSE	GSL	Tue, Dec 31, 2019	8.63	8.91	8.63	8.83
2863	NYSE	GSL	Mon, Dec 30, 2019	8.97	8.97	8.70	8.74
2862	NYSE	GSL	Fri, Dec 27, 2019	9.08	9.17	8.98	8.99
2861	NYSE	GSL	Thu, Dec 26, 2019	9.10	9.25	9.00	9.04
2860	NYSE	GSL	Tue, Dec 24, 2019	9.01	9.09	8.94	9.08
2859	NYSE	GSL	Mon, Dec 23, 2019	9.01	9.03	8.83	8.96
2858	NYSE	GSL	Fri, Dec 20, 2019	8.85	9.05	8.85	8.93
2857	NYSE	GSL	Thu, Dec 19, 2019	8.73	8.95	8.73	8.78
2856	NYSE	GSL	Wed, Dec 18, 2019	8.45	8.75	8.45	8.73
2855	NYSE	GSL	Tue, Dec 17, 2019	8.26	8.45	8.24	8.39
2854	NYSE	GSL	Mon, Dec 16, 2019	8.15	8.41	8.13	8.18
2853	NYSE	GSL	Fri, Dec 13, 2019	8.35	8.37	8.21	8.22
2852	NYSE	GSL	Thu, Dec 12, 2019	8.34	8.52	8.31	8.41
2851	NYSE	GSL	Wed, Dec 11, 2019	8.50	8.50	8.24	8.39
2850	NYSE	GSL	Tue, Dec 10, 2019	8.53	8.67	8.37	8.46
2849	NYSE	GSL	Mon, Dec 9, 2019	8.66	8.76	8.57	8.58
2848	NYSE	GSL	Fri, Dec 6, 2019	8.65	8.90	8.57	8.66
2847	NYSE	GSL	Thu, Dec 5, 2019	8.65	8.84	8.65	8.72
2846	NYSE	GSL	Wed, Dec 4, 2019	8.75	8.81	8.65	8.68
2845	NYSE	GSL	Tue, Dec 3, 2019	8.59	8.76	8.50	8.71
2844	NYSE	GSL	Mon, Dec 2, 2019	8.90	8.90	8.60	8.65
2843	NYSE	GSL	Fri, Nov 29, 2019	8.74	8.89	8.60	8.89
2842	NYSE	GSL	Wed, Nov 27, 2019	8.39	8.74	8.39	8.70
2841	NYSE	GSL	Tue, Nov 26, 2019	8.03	8.53	7.96	8.35
2840	NYSE	GSL	Mon, Nov 25, 2019	7.65	8.14	7.65	8.00
2839	NYSE	GSL	Fri, Nov 22, 2019	7.79	7.79	7.63	7.64
2838	NYSE	GSL	Thu, Nov 21, 2019	7.63	7.79	7.61	7.75
2837	NYSE	GSL	Wed, Nov 20, 2019	7.55	7.79	7.55	7.69
2836	NYSE	GSL	Tue, Nov 19, 2019	7.70	7.78	7.52	7.69
2835	NYSE	GSL	Mon, Nov 18, 2019	7.80	7.80	7.67	7.76
2834	NYSE	GSL	Fri, Nov 15, 2019	7.67	7.80	7.55	7.74
2833	NYSE	GSL	Thu, Nov 14, 2019	7.47	7.58	7.42	7.58
2832	NYSE	GSL	Wed, Nov 13, 2019	7.53	7.53	7.39	7.46
2831	NYSE	GSL	Tue, Nov 12, 2019	7.36	7.40	7.30	7.39
2830	NYSE	GSL	Mon, Nov 11, 2019	7.19	7.37	7.19	7.37
2829	NYSE	GSL	Fri, Nov 8, 2019	7.28	7.33	7.18	7.22
2828	NYSE	GSL	Thu, Nov 7, 2019	7.37	7.38	7.18	7.22
2827	NYSE	GSL	Wed, Nov 6, 2019	7.40	7.42	7.13	7.30
2826	NYSE	GSL	Tue, Nov 5, 2019	7.41	7.47	7.29	7.36
2825	NYSE	GSL	Mon, Nov 4, 2019	7.39	7.52	7.24	7.35
2824	NYSE	GSL	Fri, Nov 1, 2019	7.40	7.40	7.31	7.38
2823	NYSE	GSL	Thu, Oct 31, 2019	7.45	7.45	7.30	7.40
2822	NYSE	GSL	Wed, Oct 30, 2019	7.47	7.52	7.31	7.44
2821	NYSE	GSL	Tue, Oct 29, 2019	7.55	7.55	7.30	7.37
2820	NYSE	GSL	Mon, Oct 28, 2019	7.52	7.67	7.42	7.50
2819	NYSE	GSL	Fri, Oct 25, 2019	7.40	7.54	7.32	7.45
2818	NYSE	GSL	Thu, Oct 24, 2019	7.45	7.57	7.33	7.40
2817	NYSE	GSL	Wed, Oct 23, 2019	7.38	7.58	7.33	7.50
2816	NYSE	GSL	Tue, Oct 22, 2019	7.43	7.44	7.28	7.38
2815	NYSE	GSL	Mon, Oct 21, 2019	7.52	7.59	7.35	7.43
2814	NYSE	GSL	Fri, Oct 18, 2019	7.45	7.71	7.38	7.52
2813	NYSE	GSL	Thu, Oct 17, 2019	7.59	7.61	7.35	7.46
2812	NYSE	GSL	Wed, Oct 16, 2019	7.53	7.70	7.40	7.63
2811	NYSE	GSL	Tue, Oct 15, 2019	7.47	7.56	7.26	7.48
2810	NYSE	GSL	Mon, Oct 14, 2019	7.70	7.79	7.37	7.52
2809	NYSE	GSL	Fri, Oct 11, 2019	7.90	8.02	7.65	7.68
2808	NYSE	GSL	Thu, Oct 10, 2019	8.20	8.29	7.70	7.90
2807	NYSE	GSL	Wed, Oct 9, 2019	7.82	8.28	7.82	8.10
2806	NYSE	GSL	Tue, Oct 8, 2019	7.77	7.95	7.72	7.85
2805	NYSE	GSL	Mon, Oct 7, 2019	7.80	8.25	7.70	7.75
2804	NYSE	GSL	Fri, Oct 4, 2019	7.50	7.82	7.50	7.82
2803	NYSE	GSL	Thu, Oct 3, 2019	7.42	7.73	7.42	7.43
2802	NYSE	GSL	Wed, Oct 2, 2019	7.50	7.66	7.32	7.40
2801	NYSE	GSL	Tue, Oct 1, 2019	7.74	7.97	7.41	7.48
2800	NYSE	GSL	Mon, Sep 30, 2019	8.16	8.16	7.63	7.65
2799	NYSE	GSL	Fri, Sep 27, 2019	7.70	7.95	7.56	7.95
2798	NYSE	GSL	Thu, Sep 26, 2019	7.60	8.19	7.60	7.76
2797	NYSE	GSL	Wed, Sep 25, 2019	7.40	7.63	7.25	7.60
2796	NYSE	GSL	Tue, Sep 24, 2019	7.63	7.74	7.55	7.70
2795	NYSE	GSL	Mon, Sep 23, 2019	7.60	7.80	7.42	7.55
2794	NYSE	GSL	Fri, Sep 20, 2019	7.83	7.84	7.58	7.80
2793	NYSE	GSL	Thu, Sep 19, 2019	6.82	7.86	6.82	7.70
2792	NYSE	GSL	Wed, Sep 18, 2019	7.09	7.09	6.79	6.79
2791	NYSE	GSL	Tue, Sep 17, 2019	6.86	6.90	6.86	6.90
2790	NYSE	GSL	Mon, Sep 16, 2019	6.78	6.90	6.74	6.85
2789	NYSE	GSL	Fri, Sep 13, 2019	6.78	6.94	6.77	6.85
2788	NYSE	GSL	Thu, Sep 12, 2019	6.79	6.80	6.68	6.80
2787	NYSE	GSL	Wed, Sep 11, 2019	6.78	6.80	6.68	6.70
2786	NYSE	GSL	Tue, Sep 10, 2019	6.52	6.85	6.52	6.84
2785	NYSE	GSL	Mon, Sep 9, 2019	6.56	6.85	6.45	6.45
2784	NYSE	GSL	Fri, Sep 6, 2019	6.48	6.69	6.37	6.59
2783	NYSE	GSL	Thu, Sep 5, 2019	6.70	6.75	6.52	6.52
2782	NYSE	GSL	Wed, Sep 4, 2019	6.38	6.85	6.30	6.65
2781	NYSE	GSL	Tue, Sep 3, 2019	6.55	6.67	6.25	6.38
2780	NYSE	GSL	Fri, Aug 30, 2019	6.71	6.71	6.46	6.64
2779	NYSE	GSL	Thu, Aug 29, 2019	6.61	6.82	6.55	6.71
2778	NYSE	GSL	Wed, Aug 28, 2019	6.68	6.80	6.44	6.75
2777	NYSE	GSL	Tue, Aug 27, 2019	6.73	6.80	6.39	6.48
2776	NYSE	GSL	Mon, Aug 26, 2019	6.57	6.80	6.57	6.75
2775	NYSE	GSL	Fri, Aug 23, 2019	6.84	6.85	6.49	6.56
2774	NYSE	GSL	Thu, Aug 22, 2019	6.93	7.00	6.75	6.92
2773	NYSE	GSL	Wed, Aug 21, 2019	6.85	7.14	6.85	6.95
2772	NYSE	GSL	Tue, Aug 20, 2019	6.85	6.96	6.65	6.95
2771	NYSE	GSL	Mon, Aug 19, 2019	7.36	7.36	6.72	6.97
2770	NYSE	GSL	Fri, Aug 16, 2019	6.92	6.95	6.61	6.75
2769	NYSE	GSL	Thu, Aug 15, 2019	6.93	7.12	6.83	6.83
2768	NYSE	GSL	Wed, Aug 14, 2019	7.07	7.15	6.96	6.97
2767	NYSE	GSL	Tue, Aug 13, 2019	6.99	7.20	6.76	7.03
2766	NYSE	GSL	Mon, Aug 12, 2019	7.05	7.38	7.04	7.06
2765	NYSE	GSL	Fri, Aug 9, 2019	7.33	7.50	7.00	7.00
2764	NYSE	GSL	Thu, Aug 8, 2019	7.35	7.54	7.28	7.41
2763	NYSE	GSL	Wed, Aug 7, 2019	7.75	7.75	7.15	7.25
2762	NYSE	GSL	Tue, Aug 6, 2019	7.62	8.05	7.57	7.85
2761	NYSE	GSL	Mon, Aug 5, 2019	7.39	7.74	7.39	7.54
2760	NYSE	GSL	Fri, Aug 2, 2019	7.65	7.65	7.35	7.45
2759	NYSE	GSL	Thu, Aug 1, 2019	8.00	8.00	7.48	7.65
2758	NYSE	GSL	Wed, Jul 31, 2019	7.84	7.93	7.57	7.93
2757	NYSE	GSL	Tue, Jul 30, 2019	7.72	7.91	7.72	7.77
2756	NYSE	GSL	Mon, Jul 29, 2019	7.70	7.95	7.70	7.77
2755	NYSE	GSL	Fri, Jul 26, 2019	7.75	8.12	7.58	7.70
2754	NYSE	GSL	Thu, Jul 25, 2019	8.09	8.23	7.70	7.80
2753	NYSE	GSL	Wed, Jul 24, 2019	8.59	8.59	8.12	8.13
2752	NYSE	GSL	Tue, Jul 23, 2019	8.33	8.54	8.33	8.51
2751	NYSE	GSL	Mon, Jul 22, 2019	8.18	8.30	8.08	8.29
2750	NYSE	GSL	Fri, Jul 19, 2019	8.18	8.36	8.08	8.11
2749	NYSE	GSL	Thu, Jul 18, 2019	8.27	8.50	8.08	8.08
2748	NYSE	GSL	Wed, Jul 17, 2019	8.37	8.40	8.21	8.35
2747	NYSE	GSL	Tue, Jul 16, 2019	8.10	8.40	8.05	8.20
2746	NYSE	GSL	Mon, Jul 15, 2019	7.95	8.31	7.95	8.00
2745	NYSE	GSL	Fri, Jul 12, 2019	7.96	8.15	7.88	7.88
2744	NYSE	GSL	Thu, Jul 11, 2019	7.77	7.94	7.70	7.94
2743	NYSE	GSL	Wed, Jul 10, 2019	7.79	7.82	7.59	7.77
2742	NYSE	GSL	Tue, Jul 9, 2019	8.03	8.10	7.60	7.79
2741	NYSE	GSL	Mon, Jul 8, 2019	8.15	8.37	8.00	8.08
2740	NYSE	GSL	Fri, Jul 5, 2019	7.98	8.68	7.92	8.15
2739	NYSE	GSL	Wed, Jul 3, 2019	7.50	8.28	7.30	7.90
2738	NYSE	GSL	Tue, Jul 2, 2019	7.28	7.50	7.28	7.38
2737	NYSE	GSL	Mon, Jul 1, 2019	7.40	7.50	7.09	7.09
2736	NYSE	GSL	Fri, Jun 28, 2019	7.40	7.50	7.31	7.38
2735	NYSE	GSL	Thu, Jun 27, 2019	7.47	7.50	7.20	7.44
2734	NYSE	GSL	Wed, Jun 26, 2019	7.23	7.45	7.09	7.45
2733	NYSE	GSL	Tue, Jun 25, 2019	7.32	7.32	6.86	7.27
2732	NYSE	GSL	Mon, Jun 24, 2019	7.48	7.51	7.25	7.25
2731	NYSE	GSL	Fri, Jun 21, 2019	7.45	7.61	7.34	7.50
2730	NYSE	GSL	Thu, Jun 20, 2019	7.50	7.50	7.37	7.41
2729	NYSE	GSL	Wed, Jun 19, 2019	7.19	7.60	7.19	7.40
2728	NYSE	GSL	Tue, Jun 18, 2019	6.99	7.25	6.85	7.25
2727	NYSE	GSL	Mon, Jun 17, 2019	7.19	7.19	6.83	7.01
2726	NYSE	GSL	Fri, Jun 14, 2019	7.25	7.25	7.08	7.08
2725	NYSE	GSL	Thu, Jun 13, 2019	7.30	7.30	7.06	7.25
2724	NYSE	GSL	Wed, Jun 12, 2019	7.05	7.19	6.95	6.97
2723	NYSE	GSL	Tue, Jun 11, 2019	7.15	7.20	6.78	7.04
2722	NYSE	GSL	Mon, Jun 10, 2019	7.24	7.66	7.07	7.11
2721	NYSE	GSL	Fri, Jun 7, 2019	7.00	7.30	6.78	7.23
2720	NYSE	GSL	Thu, Jun 6, 2019	6.62	7.14	6.62	7.00
2719	NYSE	GSL	Wed, Jun 5, 2019	6.66	7.18	6.53	6.60
2718	NYSE	GSL	Tue, Jun 4, 2019	6.75	6.75	6.45	6.61
2717	NYSE	GSL	Mon, Jun 3, 2019	6.96	7.03	6.66	6.66
2716	NYSE	GSL	Fri, May 31, 2019	7.11	7.29	6.66	6.69
2715	NYSE	GSL	Thu, May 30, 2019	6.77	7.54	6.77	7.26
2714	NYSE	GSL	Wed, May 29, 2019	6.79	6.80	6.70	6.79
2713	NYSE	GSL	Tue, May 28, 2019	6.79	6.88	6.79	6.80
2712	NYSE	GSL	Fri, May 24, 2019	6.64	6.88	6.61	6.85
2711	NYSE	GSL	Thu, May 23, 2019	6.50	6.59	6.32	6.58
2710	NYSE	GSL	Wed, May 22, 2019	6.47	6.59	6.47	6.59
2709	NYSE	GSL	Tue, May 21, 2019	6.48	6.56	6.40	6.56
2708	NYSE	GSL	Mon, May 20, 2019	6.52	6.64	6.31	6.51
2707	NYSE	GSL	Fri, May 17, 2019	6.50	6.54	6.31	6.52
2706	NYSE	GSL	Thu, May 16, 2019	6.42	6.59	6.42	6.44
2705	NYSE	GSL	Wed, May 15, 2019	6.25	6.51	6.25	6.46
2704	NYSE	GSL	Tue, May 14, 2019	5.99	6.28	5.99	6.28
2703	NYSE	GSL	Mon, May 13, 2019	6.01	6.12	5.73	6.08
2702	NYSE	GSL	Fri, May 10, 2019	6.14	6.41	6.11	6.18
2701	NYSE	GSL	Thu, May 9, 2019	6.05	6.18	5.70	6.17
2700	NYSE	GSL	Wed, May 8, 2019	5.89	6.18	5.80	6.13
2699	NYSE	GSL	Tue, May 7, 2019	5.85	5.90	5.71	5.90
2698	NYSE	GSL	Mon, May 6, 2019	5.68	5.92	5.45	5.92
2697	NYSE	GSL	Fri, May 3, 2019	5.47	5.70	5.12	5.70
2696	NYSE	GSL	Thu, May 2, 2019	5.38	5.50	5.38	5.50
2695	NYSE	GSL	Wed, May 1, 2019	5.59	5.59	5.45	5.45
2694	NYSE	GSL	Tue, Apr 30, 2019	5.56	5.60	5.25	5.60
2693	NYSE	GSL	Mon, Apr 29, 2019	5.46	5.69	5.46	5.56
2692	NYSE	GSL	Fri, Apr 26, 2019	5.60	5.60	5.08	5.46
2691	NYSE	GSL	Thu, Apr 25, 2019	5.53	5.72	5.51	5.64
2690	NYSE	GSL	Wed, Apr 24, 2019	5.39	5.60	5.39	5.53
2689	NYSE	GSL	Tue, Apr 23, 2019	5.14	5.45	5.14	5.41
2688	NYSE	GSL	Mon, Apr 22, 2019	5.16	5.38	5.05	5.05
2687	NYSE	GSL	Thu, Apr 18, 2019	5.22	5.24	5.03	5.05
2686	NYSE	GSL	Wed, Apr 17, 2019	5.50	5.50	5.20	5.20
2685	NYSE	GSL	Tue, Apr 16, 2019	5.42	5.44	5.35	5.43
2684	NYSE	GSL	Mon, Apr 15, 2019	5.56	5.61	5.34	5.47
2683	NYSE	GSL	Fri, Apr 12, 2019	5.49	5.85	5.41	5.60
2682	NYSE	GSL	Thu, Apr 11, 2019	5.50	5.56	5.40	5.42
2681	NYSE	GSL	Wed, Apr 10, 2019	5.47	5.56	5.29	5.54
2680	NYSE	GSL	Tue, Apr 9, 2019	5.40	5.64	5.32	5.41
2679	NYSE	GSL	Mon, Apr 8, 2019	5.48	5.48	5.25	5.39
2678	NYSE	GSL	Fri, Apr 5, 2019	5.71	5.87	5.53	5.53
2677	NYSE	GSL	Thu, Apr 4, 2019	5.48	5.72	5.23	5.72
2676	NYSE	GSL	Wed, Apr 3, 2019	6.00	6.00	5.46	5.53
2675	NYSE	GSL	Tue, Apr 2, 2019	5.84	5.99	5.84	5.90
2674	NYSE	GSL	Mon, Apr 1, 2019	5.84	5.98	5.77	5.78
2673	NYSE	GSL	Fri, Mar 29, 2019	5.79	5.97	5.72	5.79
2672	NYSE	GSL	Thu, Mar 28, 2019	5.83	5.89	5.67	5.75
2671	NYSE	GSL	Wed, Mar 27, 2019	5.55	6.25	5.06	5.86
2670	NYSE	GSL	Tue, Mar 26, 2019	5.61	6.15	5.61	5.61
2669	NYSE	GSL	Mon, Mar 25, 2019	5.75	6.11	5.51	5.65
2668	NYSE	GSL	Fri, Mar 22, 2019	6.00	6.18	5.76	5.76
2667	NYSE	GSL	Thu, Mar 21, 2019	6.12	6.31	5.76	5.99
2666	NYSE	GSL	Wed, Mar 20, 2019	6.43	6.67	6.08	6.32
2665	NYSE	GSL	Tue, Mar 19, 2019	6.70	6.81	6.28	6.28
2664	NYSE	GSL	Mon, Mar 18, 2019	6.28	6.72	6.28	6.48
2663	NYSE	GSL	Fri, Mar 15, 2019	6.24	6.48	6.24	6.24
2662	NYSE	GSL	Thu, Mar 14, 2019	6.48	6.56	6.33	6.44
2661	NYSE	GSL	Wed, Mar 13, 2019	6.59	6.59	6.32	6.40
2660	NYSE	GSL	Tue, Mar 12, 2019	6.48	6.64	6.32	6.40
2659	NYSE	GSL	Mon, Mar 11, 2019	6.40	6.59	6.32	6.40
2658	NYSE	GSL	Fri, Mar 8, 2019	6.40	6.80	6.40	6.40
2657	NYSE	GSL	Thu, Mar 7, 2019	6.52	6.80	6.32	6.77
2656	NYSE	GSL	Wed, Mar 6, 2019	6.47	6.96	6.32	6.70
2655	NYSE	GSL	Tue, Mar 5, 2019	6.16	6.56	6.09	6.38
2654	NYSE	GSL	Mon, Mar 4, 2019	6.48	6.48	6.18	6.41
2653	NYSE	GSL	Fri, Mar 1, 2019	6.39	6.48	6.39	6.40
2652	NYSE	GSL	Thu, Feb 28, 2019	6.26	6.40	6.08	6.32
2651	NYSE	GSL	Wed, Feb 27, 2019	6.04	6.44	6.04	6.08
2650	NYSE	GSL	Tue, Feb 26, 2019	6.48	6.48	6.04	6.08
2649	NYSE	GSL	Mon, Feb 25, 2019	6.38	6.42	6.32	6.40
2648	NYSE	GSL	Fri, Feb 22, 2019	6.40	6.56	6.18	6.34
2647	NYSE	GSL	Thu, Feb 21, 2019	6.34	6.48	6.19	6.40
2646	NYSE	GSL	Wed, Feb 20, 2019	6.36	6.64	6.21	6.56
2645	NYSE	GSL	Tue, Feb 19, 2019	6.08	6.48	6.03	6.48
2644	NYSE	GSL	Fri, Feb 15, 2019	6.21	6.48	6.02	6.16
2643	NYSE	GSL	Thu, Feb 14, 2019	6.13	6.44	6.13	6.40
2642	NYSE	GSL	Wed, Feb 13, 2019	6.37	6.40	6.00	6.34
2641	NYSE	GSL	Tue, Feb 12, 2019	6.08	6.48	6.00	6.16
2640	NYSE	GSL	Mon, Feb 11, 2019	6.57	6.64	6.16	6.27
2639	NYSE	GSL	Fri, Feb 8, 2019	6.16	6.48	6.00	6.48
2638	NYSE	GSL	Thu, Feb 7, 2019	6.32	6.35	6.16	6.32
2637	NYSE	GSL	Wed, Feb 6, 2019	6.32	6.53	6.32	6.34
2636	NYSE	GSL	Tue, Feb 5, 2019	6.48	6.66	6.32	6.35
2635	NYSE	GSL	Mon, Feb 4, 2019	6.80	6.80	6.32	6.40
2634	NYSE	GSL	Fri, Feb 1, 2019	6.32	6.96	6.32	6.72
2633	NYSE	GSL	Thu, Jan 31, 2019	6.32	6.67	6.32	6.32
2632	NYSE	GSL	Wed, Jan 30, 2019	6.67	6.74	6.32	6.44
2631	NYSE	GSL	Tue, Jan 29, 2019	6.64	6.80	6.32	6.56
2630	NYSE	GSL	Mon, Jan 28, 2019	6.64	6.93	6.64	6.64
2629	NYSE	GSL	Fri, Jan 25, 2019	6.64	6.96	6.35	6.80
2628	NYSE	GSL	Thu, Jan 24, 2019	6.67	6.90	6.64	6.88
2627	NYSE	GSL	Wed, Jan 23, 2019	6.73	7.04	6.48	6.48
2626	NYSE	GSL	Tue, Jan 22, 2019	7.04	7.04	6.64	6.82
2625	NYSE	GSL	Fri, Jan 18, 2019	6.32	7.04	6.32	6.88
2624	NYSE	GSL	Thu, Jan 17, 2019	6.40	6.40	6.32	6.38
2623	NYSE	GSL	Wed, Jan 16, 2019	6.32	6.40	6.32	6.40
2622	NYSE	GSL	Tue, Jan 15, 2019	6.32	6.32	5.84	6.32
2621	NYSE	GSL	Mon, Jan 14, 2019	6.24	6.32	6.17	6.32
2620	NYSE	GSL	Fri, Jan 11, 2019	6.32	6.32	5.76	6.02
2619	NYSE	GSL	Thu, Jan 10, 2019	6.08	6.32	6.07	6.32
2618	NYSE	GSL	Wed, Jan 9, 2019	5.76	6.24	5.44	6.05
2617	NYSE	GSL	Tue, Jan 8, 2019	5.92	6.00	5.63	6.00
2616	NYSE	GSL	Mon, Jan 7, 2019	5.60	6.08	5.28	5.88
2615	NYSE	GSL	Fri, Jan 4, 2019	5.36	5.84	5.20	5.80
2614	NYSE	GSL	Thu, Jan 3, 2019	5.60	5.60	5.20	5.36
2613	NYSE	GSL	Wed, Jan 2, 2019	5.16	5.60	4.66	5.56
2612	NYSE	GSL	Mon, Dec 31, 2018	5.66	5.66	4.96	4.96
2611	NYSE	GSL	Fri, Dec 28, 2018	4.64	5.89	4.64	5.28
2610	NYSE	GSL	Thu, Dec 27, 2018	4.72	4.72	4.16	4.64
2609	NYSE	GSL	Wed, Dec 26, 2018	4.16	4.72	4.00	4.67
2608	NYSE	GSL	Mon, Dec 24, 2018	4.16	4.56	4.16	4.26
2607	NYSE	GSL	Fri, Dec 21, 2018	4.72	4.80	4.24	4.49
2606	NYSE	GSL	Thu, Dec 20, 2018	4.80	4.88	4.32	4.72
2605	NYSE	GSL	Wed, Dec 19, 2018	4.16	4.80	4.16	4.72
2604	NYSE	GSL	Tue, Dec 18, 2018	5.36	5.52	4.24	4.46
2603	NYSE	GSL	Mon, Dec 17, 2018	5.20	5.84	4.80	5.84
2602	NYSE	GSL	Fri, Dec 14, 2018	5.79	5.79	5.07	5.14
2601	NYSE	GSL	Thu, Dec 13, 2018	5.52	5.91	5.52	5.85
2600	NYSE	GSL	Wed, Dec 12, 2018	5.60	5.92	5.60	5.71
2599	NYSE	GSL	Tue, Dec 11, 2018	6.08	6.17	5.48	5.68
2598	NYSE	GSL	Mon, Dec 10, 2018	6.21	6.21	5.84	5.84
2597	NYSE	GSL	Fri, Dec 7, 2018	5.70	6.00	5.45	5.97
2596	NYSE	GSL	Thu, Dec 6, 2018	6.40	6.40	5.84	5.90
2595	NYSE	GSL	Tue, Dec 4, 2018	6.16	6.45	6.16	6.45
2594	NYSE	GSL	Mon, Dec 3, 2018	6.72	6.85	6.16	6.32
2593	NYSE	GSL	Fri, Nov 30, 2018	6.64	6.96	6.56	6.59
2592	NYSE	GSL	Thu, Nov 29, 2018	6.82	6.98	6.57	6.68
2591	NYSE	GSL	Wed, Nov 28, 2018	7.20	7.26	6.64	6.96
2590	NYSE	GSL	Tue, Nov 27, 2018	7.20	7.24	6.96	6.96
2589	NYSE	GSL	Mon, Nov 26, 2018	7.36	7.60	7.04	7.28
2588	NYSE	GSL	Fri, Nov 23, 2018	7.60	7.76	7.36	7.75
2587	NYSE	GSL	Wed, Nov 21, 2018	7.68	7.92	7.52	7.84
2586	NYSE	GSL	Tue, Nov 20, 2018	7.84	7.92	7.44	7.76
2585	NYSE	GSL	Mon, Nov 19, 2018	8.40	8.56	7.84	8.08
2584	NYSE	GSL	Fri, Nov 16, 2018	8.80	8.80	8.00	8.16
2583	NYSE	GSL	Thu, Nov 15, 2018	7.84	8.16	7.84	7.84
2582	NYSE	GSL	Wed, Nov 14, 2018	8.48	8.64	7.92	8.00
2581	NYSE	GSL	Tue, Nov 13, 2018	8.32	8.40	7.76	8.32
2580	NYSE	GSL	Mon, Nov 12, 2018	8.97	9.04	7.68	8.32
2579	NYSE	GSL	Fri, Nov 9, 2018	7.92	8.80	7.74	8.16
2578	NYSE	GSL	Thu, Nov 8, 2018	7.19	7.58	7.04	7.44
2577	NYSE	GSL	Wed, Nov 7, 2018	7.25	7.60	6.80	7.52
2576	NYSE	GSL	Tue, Nov 6, 2018	6.96	7.30	6.90	6.96
2575	NYSE	GSL	Mon, Nov 5, 2018	8.08	8.08	6.88	6.88
2574	NYSE	GSL	Fri, Nov 2, 2018	8.32	8.48	7.33	7.84
2573	NYSE	GSL	Thu, Nov 1, 2018	7.84	8.72	7.32	8.08
2572	NYSE	GSL	Wed, Oct 31, 2018	7.36	7.76	6.80	7.61
2571	NYSE	GSL	Tue, Oct 30, 2018	11.04	11.20	6.52	7.56
2570	NYSE	GSL	Mon, Oct 29, 2018	6.92	7.36	6.68	6.80
2569	NYSE	GSL	Fri, Oct 26, 2018	6.72	7.12	6.40	6.96
2568	NYSE	GSL	Thu, Oct 25, 2018	6.88	7.20	6.47	6.80
2567	NYSE	GSL	Wed, Oct 24, 2018	7.52	7.74	6.72	6.88
2566	NYSE	GSL	Tue, Oct 23, 2018	8.00	8.08	7.44	7.76
2565	NYSE	GSL	Mon, Oct 22, 2018	7.17	8.64	7.17	8.24
2564	NYSE	GSL	Fri, Oct 19, 2018	7.83	8.00	6.68	7.17
2563	NYSE	GSL	Thu, Oct 18, 2018	8.06	8.16	7.83	7.88
2562	NYSE	GSL	Wed, Oct 17, 2018	8.08	8.16	8.00	8.00
2561	NYSE	GSL	Tue, Oct 16, 2018	8.00	8.16	7.77	8.16
2560	NYSE	GSL	Mon, Oct 15, 2018	7.76	8.24	7.72	8.16
2559	NYSE	GSL	Fri, Oct 12, 2018	8.00	8.08	7.76	7.76
2558	NYSE	GSL	Thu, Oct 11, 2018	8.00	8.24	7.76	8.16
2557	NYSE	GSL	Wed, Oct 10, 2018	8.08	8.16	8.00	8.00
2556	NYSE	GSL	Tue, Oct 9, 2018	8.24	8.24	8.16	8.24
2555	NYSE	GSL	Mon, Oct 8, 2018	8.32	8.48	8.16	8.16
2554	NYSE	GSL	Fri, Oct 5, 2018	8.38	8.56	8.24	8.33
2553	NYSE	GSL	Thu, Oct 4, 2018	8.48	8.56	8.40	8.56
2552	NYSE	GSL	Wed, Oct 3, 2018	8.40	8.64	8.40	8.48
2551	NYSE	GSL	Tue, Oct 2, 2018	8.48	8.64	8.40	8.40
2550	NYSE	GSL	Mon, Oct 1, 2018	8.56	8.72	8.48	8.48
2549	NYSE	GSL	Fri, Sep 28, 2018	8.64	8.80	8.64	8.80
2548	NYSE	GSL	Thu, Sep 27, 2018	8.48	8.80	8.40	8.48
2547	NYSE	GSL	Wed, Sep 26, 2018	8.64	8.80	8.32	8.56
2546	NYSE	GSL	Tue, Sep 25, 2018	8.40	8.80	8.32	8.64
2545	NYSE	GSL	Mon, Sep 24, 2018	8.08	8.40	8.08	8.32
2544	NYSE	GSL	Fri, Sep 21, 2018	8.08	8.24	8.00	8.08
2543	NYSE	GSL	Thu, Sep 20, 2018	8.40	8.40	8.00	8.16
2542	NYSE	GSL	Wed, Sep 19, 2018	8.09	8.48	8.08	8.32
2541	NYSE	GSL	Tue, Sep 18, 2018	8.24	8.38	8.08	8.24
2540	NYSE	GSL	Mon, Sep 17, 2018	8.56	8.64	8.16	8.16
2539	NYSE	GSL	Fri, Sep 14, 2018	8.56	8.80	8.40	8.64
2538	NYSE	GSL	Thu, Sep 13, 2018	8.40	8.72	8.40	8.56
2537	NYSE	GSL	Wed, Sep 12, 2018	8.88	9.04	8.24	8.56
2536	NYSE	GSL	Tue, Sep 11, 2018	8.88	8.94	8.42	8.80
2535	NYSE	GSL	Mon, Sep 10, 2018	8.88	9.04	8.88	8.96
2534	NYSE	GSL	Fri, Sep 7, 2018	9.20	9.20	8.88	8.96
2533	NYSE	GSL	Thu, Sep 6, 2018	9.20	9.20	9.04	9.12
2532	NYSE	GSL	Wed, Sep 5, 2018	9.28	9.28	8.96	8.96
2531	NYSE	GSL	Tue, Sep 4, 2018	9.44	9.44	9.04	9.20
2530	NYSE	GSL	Fri, Aug 31, 2018	9.36	9.36	9.12	9.36
2529	NYSE	GSL	Thu, Aug 30, 2018	9.17	9.52	9.17	9.28
2528	NYSE	GSL	Wed, Aug 29, 2018	9.20	9.36	9.20	9.28
2527	NYSE	GSL	Tue, Aug 28, 2018	9.36	9.36	9.20	9.28
2526	NYSE	GSL	Mon, Aug 27, 2018	9.28	9.44	9.20	9.28
2525	NYSE	GSL	Fri, Aug 24, 2018	9.36	9.52	9.28	9.28
2524	NYSE	GSL	Thu, Aug 23, 2018	9.52	9.84	9.28	9.52
2523	NYSE	GSL	Wed, Aug 22, 2018	9.36	9.76	9.36	9.44
2522	NYSE	GSL	Tue, Aug 21, 2018	9.44	9.52	9.36	9.44
2521	NYSE	GSL	Mon, Aug 20, 2018	9.52	9.68	9.20	9.43
2520	NYSE	GSL	Fri, Aug 17, 2018	9.38	9.68	9.36	9.60
2519	NYSE	GSL	Thu, Aug 16, 2018	9.52	9.52	9.28	9.36
2518	NYSE	GSL	Wed, Aug 15, 2018	9.60	9.66	9.29	9.52
2517	NYSE	GSL	Tue, Aug 14, 2018	9.20	9.52	9.20	9.45
2516	NYSE	GSL	Mon, Aug 13, 2018	10.00	10.08	9.20	9.20
2515	NYSE	GSL	Fri, Aug 10, 2018	10.24	10.32	10.16	10.24
2514	NYSE	GSL	Thu, Aug 9, 2018	10.00	10.32	10.00	10.32
2513	NYSE	GSL	Wed, Aug 8, 2018	10.08	10.32	9.92	10.08
2512	NYSE	GSL	Tue, Aug 7, 2018	10.32	10.40	10.10	10.16
2511	NYSE	GSL	Mon, Aug 6, 2018	10.24	10.48	10.24	10.40
2510	NYSE	GSL	Fri, Aug 3, 2018	10.56	10.56	10.24	10.48
2509	NYSE	GSL	Thu, Aug 2, 2018	10.56	10.56	10.48	10.56
2508	NYSE	GSL	Wed, Aug 1, 2018	10.08	10.56	10.08	10.48
2507	NYSE	GSL	Tue, Jul 31, 2018	10.00	10.16	10.00	10.00
2506	NYSE	GSL	Mon, Jul 30, 2018	10.08	10.24	9.84	10.08
2505	NYSE	GSL	Fri, Jul 27, 2018	9.99	10.08	9.76	9.76
2504	NYSE	GSL	Thu, Jul 26, 2018	10.00	10.08	9.92	9.92
2503	NYSE	GSL	Wed, Jul 25, 2018	10.08	10.08	9.92	9.92
2502	NYSE	GSL	Tue, Jul 24, 2018	10.00	10.16	10.00	10.00
2501	NYSE	GSL	Mon, Jul 23, 2018	9.84	10.08	9.84	10.00
2500	NYSE	GSL	Fri, Jul 20, 2018	9.84	9.92	9.84	9.92
2499	NYSE	GSL	Thu, Jul 19, 2018	9.44	9.84	9.44	9.76
2498	NYSE	GSL	Wed, Jul 18, 2018	9.44	9.60	9.44	9.52
2497	NYSE	GSL	Tue, Jul 17, 2018	9.52	9.60	9.36	9.44
2496	NYSE	GSL	Mon, Jul 16, 2018	9.68	10.08	9.36	9.36
2495	NYSE	GSL	Fri, Jul 13, 2018	10.08	10.08	9.60	9.72
2494	NYSE	GSL	Thu, Jul 12, 2018	10.08	10.16	10.00	10.00
2493	NYSE	GSL	Wed, Jul 11, 2018	10.24	10.24	10.00	10.08
2492	NYSE	GSL	Tue, Jul 10, 2018	10.32	10.32	10.08	10.08
2491	NYSE	GSL	Mon, Jul 9, 2018	10.08	10.32	10.08	10.28
2490	NYSE	GSL	Fri, Jul 6, 2018	10.00	10.28	10.00	10.16
2489	NYSE	GSL	Thu, Jul 5, 2018	10.08	10.24	10.08	10.16
2488	NYSE	GSL	Tue, Jul 3, 2018	10.48	10.48	10.08	10.08
2487	NYSE	GSL	Mon, Jul 2, 2018	10.48	10.60	10.24	10.48
2486	NYSE	GSL	Fri, Jun 29, 2018	10.53	10.72	10.48	10.56
2485	NYSE	GSL	Thu, Jun 28, 2018	10.40	10.72	10.40	10.56
2484	NYSE	GSL	Wed, Jun 27, 2018	10.56	10.56	10.40	10.40
2483	NYSE	GSL	Tue, Jun 26, 2018	10.40	10.48	10.24	10.48
2482	NYSE	GSL	Mon, Jun 25, 2018	10.56	10.59	10.08	10.32
2481	NYSE	GSL	Fri, Jun 22, 2018	10.32	10.56	10.32	10.48
2480	NYSE	GSL	Thu, Jun 21, 2018	10.64	10.64	10.40	10.40
2479	NYSE	GSL	Wed, Jun 20, 2018	10.48	10.64	10.48	10.56
2478	NYSE	GSL	Tue, Jun 19, 2018	10.56	10.64	10.40	10.56
2477	NYSE	GSL	Mon, Jun 18, 2018	10.56	10.64	10.37	10.56
2476	NYSE	GSL	Fri, Jun 15, 2018	10.40	10.64	10.32	10.48
2475	NYSE	GSL	Thu, Jun 14, 2018	10.24	10.56	10.24	10.32
2474	NYSE	GSL	Wed, Jun 13, 2018	10.72	10.72	10.24	10.32
2473	NYSE	GSL	Tue, Jun 12, 2018	10.56	10.72	10.56	10.56
2472	NYSE	GSL	Mon, Jun 11, 2018	10.72	10.96	10.56	10.56
2471	NYSE	GSL	Fri, Jun 8, 2018	11.20	11.20	10.80	10.97
2470	NYSE	GSL	Thu, Jun 7, 2018	10.97	11.20	10.88	11.04
2469	NYSE	GSL	Wed, Jun 6, 2018	11.36	11.44	10.80	10.88
2468	NYSE	GSL	Tue, Jun 5, 2018	11.60	11.60	11.20	11.28
2467	NYSE	GSL	Mon, Jun 4, 2018	11.36	11.60	11.36	11.36
2466	NYSE	GSL	Fri, Jun 1, 2018	11.76	11.92	11.44	11.44
2465	NYSE	GSL	Thu, May 31, 2018	11.60	11.84	11.38	11.76
2464	NYSE	GSL	Wed, May 30, 2018	11.28	11.57	11.12	11.44
2463	NYSE	GSL	Tue, May 29, 2018	11.12	11.21	10.81	11.20
2462	NYSE	GSL	Fri, May 25, 2018	11.20	11.68	10.57	11.12
2461	NYSE	GSL	Thu, May 24, 2018	11.76	11.76	10.72	11.12
2460	NYSE	GSL	Wed, May 23, 2018	11.84	12.08	11.68	11.76
2459	NYSE	GSL	Tue, May 22, 2018	12.08	12.24	11.68	12.00
2458	NYSE	GSL	Mon, May 21, 2018	12.16	12.24	11.68	12.24
2457	NYSE	GSL	Fri, May 18, 2018	11.92	12.16	11.68	12.08
2456	NYSE	GSL	Thu, May 17, 2018	11.68	11.92	11.44	11.92
2455	NYSE	GSL	Wed, May 16, 2018	11.76	11.79	10.80	11.60
2454	NYSE	GSL	Tue, May 15, 2018	11.68	11.76	11.20	11.60
2453	NYSE	GSL	Mon, May 14, 2018	11.20	11.76	11.12	11.76
2452	NYSE	GSL	Fri, May 11, 2018	10.96	11.20	10.49	11.12
2451	NYSE	GSL	Thu, May 10, 2018	10.48	10.96	10.20	10.88
2450	NYSE	GSL	Wed, May 9, 2018	10.32	10.72	10.00	10.48
2449	NYSE	GSL	Tue, May 8, 2018	10.56	10.96	9.76	10.16
2448	NYSE	GSL	Mon, May 7, 2018	10.80	11.11	10.40	10.48
2447	NYSE	GSL	Fri, May 4, 2018	10.44	10.80	10.44	10.64
2446	NYSE	GSL	Thu, May 3, 2018	10.80	11.20	9.77	10.56
2445	NYSE	GSL	Wed, May 2, 2018	9.92	11.20	9.68	11.04
2444	NYSE	GSL	Tue, May 1, 2018	9.72	9.92	9.52	9.76
2443	NYSE	GSL	Mon, Apr 30, 2018	9.68	9.92	9.60	9.76
2442	NYSE	GSL	Fri, Apr 27, 2018	9.68	9.68	9.52	9.52
2441	NYSE	GSL	Thu, Apr 26, 2018	9.36	9.60	9.36	9.60
2440	NYSE	GSL	Wed, Apr 25, 2018	9.36	9.44	9.12	9.28
2439	NYSE	GSL	Tue, Apr 24, 2018	9.44	9.52	9.36	9.44
2438	NYSE	GSL	Mon, Apr 23, 2018	9.52	9.55	9.20	9.36
2437	NYSE	GSL	Fri, Apr 20, 2018	9.05	9.44	9.04	9.44
2436	NYSE	GSL	Thu, Apr 19, 2018	9.20	9.60	9.04	9.04
2435	NYSE	GSL	Wed, Apr 18, 2018	9.20	9.52	9.12	9.20
2434	NYSE	GSL	Tue, Apr 17, 2018	9.28	9.44	9.20	9.28
2433	NYSE	GSL	Mon, Apr 16, 2018	9.20	9.52	9.20	9.20
2432	NYSE	GSL	Fri, Apr 13, 2018	9.20	9.36	9.04	9.20
2431	NYSE	GSL	Thu, Apr 12, 2018	9.28	9.36	9.12	9.12
2430	NYSE	GSL	Wed, Apr 11, 2018	9.28	9.44	9.20	9.36
2429	NYSE	GSL	Tue, Apr 10, 2018	9.04	9.36	9.04	9.20
2428	NYSE	GSL	Mon, Apr 9, 2018	9.12	9.20	9.04	9.04
2427	NYSE	GSL	Fri, Apr 6, 2018	9.04	9.12	9.04	9.12
2426	NYSE	GSL	Thu, Apr 5, 2018	9.04	9.12	9.04	9.04
2425	NYSE	GSL	Wed, Apr 4, 2018	9.12	9.12	9.04	9.04
2424	NYSE	GSL	Tue, Apr 3, 2018	8.56	9.12	8.48	9.12
2423	NYSE	GSL	Mon, Apr 2, 2018	8.72	8.88	8.40	8.40
2422	NYSE	GSL	Thu, Mar 29, 2018	8.48	8.96	8.40	8.80
2421	NYSE	GSL	Wed, Mar 28, 2018	8.00	8.32	7.84	8.24
2420	NYSE	GSL	Tue, Mar 27, 2018	7.84	8.16	7.84	7.93
2419	NYSE	GSL	Mon, Mar 26, 2018	8.08	8.12	7.84	7.92
2418	NYSE	GSL	Fri, Mar 23, 2018	8.24	8.32	7.84	8.00
2417	NYSE	GSL	Thu, Mar 22, 2018	8.00	8.64	7.92	8.24
2416	NYSE	GSL	Wed, Mar 21, 2018	8.32	8.32	8.00	8.08
2415	NYSE	GSL	Tue, Mar 20, 2018	8.24	8.56	8.08	8.24
2414	NYSE	GSL	Mon, Mar 19, 2018	8.32	8.32	8.08	8.16
2413	NYSE	GSL	Fri, Mar 16, 2018	8.24	8.24	8.08	8.08
2412	NYSE	GSL	Thu, Mar 15, 2018	8.64	8.72	8.08	8.16
2411	NYSE	GSL	Wed, Mar 14, 2018	8.80	8.81	8.64	8.64
2410	NYSE	GSL	Tue, Mar 13, 2018	8.80	8.80	8.56	8.72
2409	NYSE	GSL	Mon, Mar 12, 2018	8.64	9.02	8.40	8.64
2408	NYSE	GSL	Fri, Mar 9, 2018	8.88	8.88	8.48	8.56
2407	NYSE	GSL	Thu, Mar 8, 2018	8.80	8.80	8.54	8.56
2406	NYSE	GSL	Wed, Mar 7, 2018	8.96	9.06	8.49	8.88
2405	NYSE	GSL	Tue, Mar 6, 2018	8.40	9.36	8.24	8.96
2404	NYSE	GSL	Mon, Mar 5, 2018	8.96	9.05	8.40	8.64
2403	NYSE	GSL	Fri, Mar 2, 2018	9.36	9.36	8.96	9.20
2402	NYSE	GSL	Thu, Mar 1, 2018	9.04	9.12	8.96	9.04
2401	NYSE	GSL	Wed, Feb 28, 2018	9.20	9.28	9.12	9.12
2400	NYSE	GSL	Tue, Feb 27, 2018	9.28	9.32	9.20	9.20
2399	NYSE	GSL	Mon, Feb 26, 2018	9.12	9.28	9.12	9.20
2398	NYSE	GSL	Fri, Feb 23, 2018	9.04	9.20	9.04	9.12
2397	NYSE	GSL	Thu, Feb 22, 2018	8.96	9.20	8.96	9.04
2396	NYSE	GSL	Wed, Feb 21, 2018	9.12	9.20	9.04	9.04
2395	NYSE	GSL	Tue, Feb 20, 2018	9.36	9.36	9.12	9.12
2394	NYSE	GSL	Fri, Feb 16, 2018	9.44	9.60	9.28	9.28
2393	NYSE	GSL	Thu, Feb 15, 2018	9.76	9.76	9.12	9.20
2392	NYSE	GSL	Wed, Feb 14, 2018	9.44	9.76	9.44	9.68
2391	NYSE	GSL	Tue, Feb 13, 2018	9.36	9.68	9.20	9.44
2390	NYSE	GSL	Mon, Feb 12, 2018	9.28	9.36	9.04	9.28
2389	NYSE	GSL	Fri, Feb 9, 2018	9.28	9.28	8.96	9.28
2388	NYSE	GSL	Thu, Feb 8, 2018	9.52	9.76	9.12	9.20
2387	NYSE	GSL	Wed, Feb 7, 2018	9.44	9.68	9.28	9.44
2386	NYSE	GSL	Tue, Feb 6, 2018	9.44	9.60	9.20	9.52
2385	NYSE	GSL	Mon, Feb 5, 2018	9.76	9.76	9.44	9.52
2384	NYSE	GSL	Fri, Feb 2, 2018	9.84	9.92	9.60	9.68
2383	NYSE	GSL	Thu, Feb 1, 2018	9.92	10.24	9.84	9.93
2382	NYSE	GSL	Wed, Jan 31, 2018	10.32	10.64	9.77	10.00
2381	NYSE	GSL	Tue, Jan 30, 2018	10.96	10.96	10.24	10.32
2380	NYSE	GSL	Mon, Jan 29, 2018	10.96	11.12	10.56	10.96
2379	NYSE	GSL	Fri, Jan 26, 2018	11.04	11.12	10.56	10.80
2378	NYSE	GSL	Thu, Jan 25, 2018	11.12	11.28	10.80	10.96
2377	NYSE	GSL	Wed, Jan 24, 2018	10.64	10.96	10.48	10.88
2376	NYSE	GSL	Tue, Jan 23, 2018	10.40	10.64	10.16	10.56
2375	NYSE	GSL	Mon, Jan 22, 2018	9.92	10.32	9.76	10.16
2374	NYSE	GSL	Fri, Jan 19, 2018	9.68	9.76	9.52	9.69
2373	NYSE	GSL	Thu, Jan 18, 2018	9.60	10.08	9.44	9.60
2372	NYSE	GSL	Wed, Jan 17, 2018	9.76	9.76	9.28	9.28
2371	NYSE	GSL	Tue, Jan 16, 2018	9.60	9.84	9.44	9.68
2370	NYSE	GSL	Fri, Jan 12, 2018	9.60	9.60	9.36	9.44
2369	NYSE	GSL	Thu, Jan 11, 2018	9.28	9.60	9.28	9.52
2368	NYSE	GSL	Wed, Jan 10, 2018	9.44	9.44	9.36	9.36
2367	NYSE	GSL	Tue, Jan 9, 2018	9.36	9.44	9.28	9.40
2366	NYSE	GSL	Mon, Jan 8, 2018	9.44	9.44	9.28	9.28
2365	NYSE	GSL	Fri, Jan 5, 2018	9.68	9.76	9.20	9.36
2364	NYSE	GSL	Thu, Jan 4, 2018	9.84	9.84	9.44	9.68
2363	NYSE	GSL	Wed, Jan 3, 2018	9.36	9.84	9.36	9.60
2362	NYSE	GSL	Tue, Jan 2, 2018	9.28	9.52	9.20	9.44
2361	NYSE	GSL	Fri, Dec 29, 2017	9.28	9.44	9.20	9.28
2360	NYSE	GSL	Thu, Dec 28, 2017	9.36	9.52	9.28	9.44
2359	NYSE	GSL	Wed, Dec 27, 2017	9.76	9.84	9.28	9.28
2358	NYSE	GSL	Tue, Dec 26, 2017	9.44	9.92	9.44	9.76
2357	NYSE	GSL	Fri, Dec 22, 2017	9.52	9.52	9.29	9.44
2356	NYSE	GSL	Thu, Dec 21, 2017	9.20	9.52	9.13	9.45
2355	NYSE	GSL	Wed, Dec 20, 2017	9.12	9.28	9.12	9.28
2354	NYSE	GSL	Tue, Dec 19, 2017	9.12	9.28	9.12	9.12
2353	NYSE	GSL	Mon, Dec 18, 2017	9.28	9.36	9.12	9.20
2352	NYSE	GSL	Fri, Dec 15, 2017	9.20	9.44	9.04	9.36
2351	NYSE	GSL	Thu, Dec 14, 2017	9.52	9.52	9.20	9.20
2350	NYSE	GSL	Wed, Dec 13, 2017	9.52	9.52	9.44	9.44
2349	NYSE	GSL	Tue, Dec 12, 2017	8.96	9.57	8.96	9.44
2348	NYSE	GSL	Mon, Dec 11, 2017	9.28	9.36	8.88	9.16
2347	NYSE	GSL	Fri, Dec 8, 2017	9.12	10.16	9.04	9.20
2346	NYSE	GSL	Thu, Dec 7, 2017	9.20	9.20	8.88	8.92
2345	NYSE	GSL	Wed, Dec 6, 2017	9.28	9.28	8.88	8.88
2344	NYSE	GSL	Tue, Dec 5, 2017	9.04	9.28	8.88	9.28
2343	NYSE	GSL	Mon, Dec 4, 2017	9.44	9.51	9.04	9.04
2342	NYSE	GSL	Fri, Dec 1, 2017	9.60	9.60	9.36	9.44
2341	NYSE	GSL	Thu, Nov 30, 2017	9.60	9.60	9.44	9.52
2340	NYSE	GSL	Wed, Nov 29, 2017	9.60	9.76	9.44	9.52
2339	NYSE	GSL	Tue, Nov 28, 2017	9.76	9.76	9.44	9.68
2338	NYSE	GSL	Mon, Nov 27, 2017	9.92	9.99	9.36	9.76
2337	NYSE	GSL	Fri, Nov 24, 2017	9.76	10.00	9.65	9.92
2336	NYSE	GSL	Wed, Nov 22, 2017	9.28	9.68	9.20	9.60
2335	NYSE	GSL	Tue, Nov 21, 2017	9.60	9.60	9.28	9.36
2334	NYSE	GSL	Mon, Nov 20, 2017	9.60	9.68	9.52	9.52
2333	NYSE	GSL	Fri, Nov 17, 2017	9.76	10.32	9.52	9.68
2332	NYSE	GSL	Thu, Nov 16, 2017	9.60	9.76	9.44	9.52
2331	NYSE	GSL	Wed, Nov 15, 2017	9.76	10.24	9.20	9.52
2330	NYSE	GSL	Tue, Nov 14, 2017	10.00	10.00	9.60	9.69
2329	NYSE	GSL	Mon, Nov 13, 2017	10.32	10.32	9.84	10.00
2328	NYSE	GSL	Fri, Nov 10, 2017	11.20	11.20	10.08	10.24
2327	NYSE	GSL	Thu, Nov 9, 2017	11.60	11.60	10.88	10.96
2326	NYSE	GSL	Wed, Nov 8, 2017	13.04	13.18	11.04	11.92
2325	NYSE	GSL	Tue, Nov 7, 2017	12.16	15.52	12.00	15.52
2324	NYSE	GSL	Mon, Nov 6, 2017	11.52	12.00	11.44	11.76
2323	NYSE	GSL	Fri, Nov 3, 2017	11.60	12.48	11.20	11.44
2322	NYSE	GSL	Thu, Nov 2, 2017	11.76	11.84	11.20	11.49
2321	NYSE	GSL	Wed, Nov 1, 2017	11.76	11.76	11.60	11.68
2320	NYSE	GSL	Tue, Oct 31, 2017	11.76	11.76	11.60	11.60
2319	NYSE	GSL	Mon, Oct 30, 2017	11.76	11.84	11.60	11.68
2318	NYSE	GSL	Fri, Oct 27, 2017	11.76	11.84	11.44	11.60
2317	NYSE	GSL	Thu, Oct 26, 2017	12.16	12.16	11.60	11.84
2316	NYSE	GSL	Wed, Oct 25, 2017	12.16	12.40	12.00	12.00
2315	NYSE	GSL	Tue, Oct 24, 2017	12.32	12.40	12.16	12.16
2314	NYSE	GSL	Mon, Oct 23, 2017	12.88	12.88	12.00	12.32
2313	NYSE	GSL	Fri, Oct 20, 2017	12.48	12.88	12.00	12.64
2312	NYSE	GSL	Thu, Oct 19, 2017	12.16	12.56	11.76	12.40
2311	NYSE	GSL	Wed, Oct 18, 2017	12.08	12.40	11.92	12.24
2310	NYSE	GSL	Tue, Oct 17, 2017	11.20	12.08	11.20	11.92
2309	NYSE	GSL	Mon, Oct 16, 2017	11.12	11.28	11.04	11.20
2308	NYSE	GSL	Fri, Oct 13, 2017	10.64	11.36	10.64	11.12
2307	NYSE	GSL	Thu, Oct 12, 2017	10.72	11.04	10.56	10.88
2306	NYSE	GSL	Wed, Oct 11, 2017	10.24	10.88	10.24	10.80
2305	NYSE	GSL	Tue, Oct 10, 2017	12.07	12.07	10.40	10.48
2304	NYSE	GSL	Mon, Oct 9, 2017	12.64	12.80	12.00	12.08
2303	NYSE	GSL	Fri, Oct 6, 2017	12.40	12.72	12.36	12.72
2302	NYSE	GSL	Thu, Oct 5, 2017	12.24	12.56	12.24	12.40
2301	NYSE	GSL	Wed, Oct 4, 2017	12.08	12.48	12.08	12.48
2300	NYSE	GSL	Tue, Oct 3, 2017	12.16	12.24	12.00	12.16
2299	NYSE	GSL	Mon, Oct 2, 2017	12.48	12.71	11.76	12.32
2298	NYSE	GSL	Fri, Sep 29, 2017	12.08	12.56	11.68	12.56
2297	NYSE	GSL	Thu, Sep 28, 2017	11.12	12.24	11.12	11.68
2296	NYSE	GSL	Wed, Sep 27, 2017	10.80	11.11	10.72	11.04
2295	NYSE	GSL	Tue, Sep 26, 2017	10.05	10.96	8.48	10.80
2294	NYSE	GSL	Mon, Sep 25, 2017	10.40	10.48	10.24	10.40
2293	NYSE	GSL	Fri, Sep 22, 2017	10.24	10.48	10.00	10.40
2292	NYSE	GSL	Thu, Sep 21, 2017	10.08	10.40	9.84	10.16
2291	NYSE	GSL	Wed, Sep 20, 2017	9.84	10.08	9.60	10.08
2290	NYSE	GSL	Tue, Sep 19, 2017	9.92	9.98	8.80	9.84
2289	NYSE	GSL	Mon, Sep 18, 2017	9.12	9.76	9.12	9.68
2288	NYSE	GSL	Fri, Sep 15, 2017	9.04	9.33	9.04	9.28
2287	NYSE	GSL	Thu, Sep 14, 2017	9.04	9.20	8.96	9.20
2286	NYSE	GSL	Wed, Sep 13, 2017	8.96	9.20	8.96	9.12
2285	NYSE	GSL	Tue, Sep 12, 2017	8.88	9.12	8.80	9.04
2284	NYSE	GSL	Mon, Sep 11, 2017	9.20	9.20	8.88	8.88
2283	NYSE	GSL	Fri, Sep 8, 2017	9.04	9.44	8.81	9.28
2282	NYSE	GSL	Thu, Sep 7, 2017	9.04	9.12	8.88	8.94
2281	NYSE	GSL	Wed, Sep 6, 2017	8.96	9.20	8.96	9.12
2280	NYSE	GSL	Tue, Sep 5, 2017	8.80	8.96	8.80	8.88
2279	NYSE	GSL	Fri, Sep 1, 2017	8.72	8.80	8.64	8.76
2278	NYSE	GSL	Thu, Aug 31, 2017	8.72	8.80	8.56	8.64
2277	NYSE	GSL	Wed, Aug 30, 2017	8.72	8.72	8.56	8.56
2276	NYSE	GSL	Tue, Aug 29, 2017	8.80	8.88	8.56	8.56
2275	NYSE	GSL	Mon, Aug 28, 2017	9.36	9.36	8.64	8.81
2274	NYSE	GSL	Fri, Aug 25, 2017	9.52	9.52	8.96	8.96
2273	NYSE	GSL	Thu, Aug 24, 2017	9.28	9.44	9.04	9.20
2272	NYSE	GSL	Wed, Aug 23, 2017	9.28	9.28	8.96	9.04
2271	NYSE	GSL	Tue, Aug 22, 2017	9.04	9.28	8.88	9.28
2270	NYSE	GSL	Mon, Aug 21, 2017	9.12	9.60	9.12	9.12
2269	NYSE	GSL	Fri, Aug 18, 2017	9.36	9.48	9.12	9.33
2268	NYSE	GSL	Thu, Aug 17, 2017	9.36	9.44	9.00	9.36
2267	NYSE	GSL	Wed, Aug 16, 2017	8.96	9.44	8.80	9.28
2266	NYSE	GSL	Tue, Aug 15, 2017	8.96	8.96	8.72	8.88
2265	NYSE	GSL	Mon, Aug 14, 2017	8.96	8.96	8.40	8.72
2264	NYSE	GSL	Fri, Aug 11, 2017	9.12	9.25	8.72	8.79
2263	NYSE	GSL	Thu, Aug 10, 2017	9.60	9.60	8.80	8.96
2262	NYSE	GSL	Wed, Aug 9, 2017	9.20	9.60	9.04	9.36
2261	NYSE	GSL	Tue, Aug 8, 2017	9.12	9.24	9.04	9.12
2260	NYSE	GSL	Mon, Aug 7, 2017	8.88	9.20	8.80	9.04
2259	NYSE	GSL	Fri, Aug 4, 2017	9.28	9.28	8.40	8.96
2258	NYSE	GSL	Thu, Aug 3, 2017	9.28	9.36	9.20	9.28
2257	NYSE	GSL	Wed, Aug 2, 2017	9.44	9.44	8.88	9.36
2256	NYSE	GSL	Tue, Aug 1, 2017	9.60	9.78	9.20	9.52
2255	NYSE	GSL	Mon, Jul 31, 2017	11.20	11.44	7.73	9.53
2254	NYSE	GSL	Fri, Jul 28, 2017	10.88	11.12	10.80	10.88
2253	NYSE	GSL	Thu, Jul 27, 2017	10.76	10.96	10.64	10.80
2252	NYSE	GSL	Wed, Jul 26, 2017	11.12	11.12	10.56	10.72
2251	NYSE	GSL	Tue, Jul 25, 2017	10.96	11.12	10.80	10.88
2250	NYSE	GSL	Mon, Jul 24, 2017	11.20	11.44	10.96	11.04
2249	NYSE	GSL	Fri, Jul 21, 2017	11.28	11.48	10.96	11.28
2248	NYSE	GSL	Thu, Jul 20, 2017	11.28	11.49	10.80	11.12
2247	NYSE	GSL	Wed, Jul 19, 2017	11.04	11.28	10.64	11.12
2246	NYSE	GSL	Tue, Jul 18, 2017	11.36	11.60	10.48	10.66
2245	NYSE	GSL	Mon, Jul 17, 2017	10.40	11.04	10.32	10.96
2244	NYSE	GSL	Fri, Jul 14, 2017	10.32	10.48	10.24	10.40
2243	NYSE	GSL	Thu, Jul 13, 2017	10.08	10.40	10.00	10.16
2242	NYSE	GSL	Wed, Jul 12, 2017	10.24	10.24	9.92	10.16
2241	NYSE	GSL	Tue, Jul 11, 2017	10.00	10.24	9.96	10.16
2240	NYSE	GSL	Mon, Jul 10, 2017	9.44	10.00	9.44	9.92
2239	NYSE	GSL	Fri, Jul 7, 2017	9.68	9.92	9.55	9.84
2238	NYSE	GSL	Thu, Jul 6, 2017	9.68	9.68	9.52	9.68
2237	NYSE	GSL	Wed, Jul 5, 2017	9.92	10.08	9.66	9.68
2236	NYSE	GSL	Mon, Jul 3, 2017	9.60	10.16	9.60	9.92
2235	NYSE	GSL	Fri, Jun 30, 2017	9.84	9.84	9.76	9.76
2234	NYSE	GSL	Thu, Jun 29, 2017	9.68	9.92	9.44	9.84
2233	NYSE	GSL	Wed, Jun 28, 2017	10.00	10.00	9.44	9.68
2232	NYSE	GSL	Tue, Jun 27, 2017	10.08	10.08	9.76	9.76
2231	NYSE	GSL	Mon, Jun 26, 2017	10.16	10.32	9.62	10.00
2230	NYSE	GSL	Fri, Jun 23, 2017	9.68	9.92	9.68	9.84
2229	NYSE	GSL	Thu, Jun 22, 2017	9.99	10.00	9.68	9.76
2228	NYSE	GSL	Wed, Jun 21, 2017	10.00	10.00	9.68	9.76
2227	NYSE	GSL	Tue, Jun 20, 2017	10.00	10.34	9.84	9.92
2226	NYSE	GSL	Mon, Jun 19, 2017	10.48	10.48	10.24	10.32
2225	NYSE	GSL	Fri, Jun 16, 2017	10.32	10.50	10.08	10.24
2224	NYSE	GSL	Thu, Jun 15, 2017	9.60	10.42	9.59	10.08
2223	NYSE	GSL	Wed, Jun 14, 2017	9.76	9.99	9.52	9.52
2222	NYSE	GSL	Tue, Jun 13, 2017	10.16	10.41	9.76	9.76
2221	NYSE	GSL	Mon, Jun 12, 2017	10.24	10.64	10.24	10.24
2220	NYSE	GSL	Fri, Jun 9, 2017	10.24	10.70	10.16	10.24
2219	NYSE	GSL	Thu, Jun 8, 2017	9.92	10.16	9.92	10.08
2218	NYSE	GSL	Wed, Jun 7, 2017	10.24	10.24	9.84	9.84
2217	NYSE	GSL	Tue, Jun 6, 2017	9.76	10.08	9.76	9.92
2216	NYSE	GSL	Mon, Jun 5, 2017	10.08	10.17	9.92	9.93
2215	NYSE	GSL	Fri, Jun 2, 2017	10.16	10.24	10.08	10.16
2214	NYSE	GSL	Thu, Jun 1, 2017	9.36	10.24	9.36	10.00
2213	NYSE	GSL	Wed, May 31, 2017	9.68	9.68	9.28	9.36
2212	NYSE	GSL	Tue, May 30, 2017	9.60	9.76	9.44	9.44
2211	NYSE	GSL	Fri, May 26, 2017	9.68	9.76	9.36	9.52
2210	NYSE	GSL	Thu, May 25, 2017	9.68	9.83	9.68	9.68
2209	NYSE	GSL	Wed, May 24, 2017	9.61	9.92	9.61	9.68
2208	NYSE	GSL	Tue, May 23, 2017	9.52	9.92	9.52	9.68
2207	NYSE	GSL	Mon, May 22, 2017	9.84	9.84	9.44	9.60
2206	NYSE	GSL	Fri, May 19, 2017	9.44	10.00	9.44	9.60
2205	NYSE	GSL	Thu, May 18, 2017	9.84	10.36	9.20	9.44
2204	NYSE	GSL	Wed, May 17, 2017	10.08	10.22	9.84	9.90
2203	NYSE	GSL	Tue, May 16, 2017	10.48	10.72	10.16	10.16
2202	NYSE	GSL	Mon, May 15, 2017	10.56	10.64	10.24	10.32
2201	NYSE	GSL	Fri, May 12, 2017	10.32	10.40	10.24	10.32
2200	NYSE	GSL	Thu, May 11, 2017	10.40	10.56	10.32	10.32
2199	NYSE	GSL	Wed, May 10, 2017	10.32	10.54	10.32	10.40
2198	NYSE	GSL	Tue, May 9, 2017	10.40	10.56	10.24	10.48
2197	NYSE	GSL	Mon, May 8, 2017	10.89	10.89	10.24	10.48
2196	NYSE	GSL	Fri, May 5, 2017	10.72	10.80	10.32	10.64
2195	NYSE	GSL	Thu, May 4, 2017	11.20	11.28	10.00	10.72
2194	NYSE	GSL	Wed, May 3, 2017	11.20	11.60	11.20	11.28
2193	NYSE	GSL	Tue, May 2, 2017	11.92	11.92	10.80	11.36
2192	NYSE	GSL	Mon, May 1, 2017	10.72	11.04	10.56	10.80
2191	NYSE	GSL	Fri, Apr 28, 2017	10.72	10.72	10.24	10.48
2190	NYSE	GSL	Thu, Apr 27, 2017	10.80	10.83	10.56	10.56
2189	NYSE	GSL	Wed, Apr 26, 2017	10.72	10.96	10.64	10.80
2188	NYSE	GSL	Tue, Apr 25, 2017	10.80	10.96	10.80	10.80
2187	NYSE	GSL	Mon, Apr 24, 2017	10.96	10.96	10.88	10.96
2186	NYSE	GSL	Fri, Apr 21, 2017	11.36	11.36	10.88	10.96
2185	NYSE	GSL	Thu, Apr 20, 2017	10.96	11.04	10.88	11.01
2184	NYSE	GSL	Wed, Apr 19, 2017	11.20	11.24	10.88	10.96
2183	NYSE	GSL	Tue, Apr 18, 2017	11.20	11.28	11.20	11.28
2182	NYSE	GSL	Mon, Apr 17, 2017	11.20	11.28	11.20	11.28
2181	NYSE	GSL	Thu, Apr 13, 2017	11.44	11.68	11.04	11.20
2180	NYSE	GSL	Wed, Apr 12, 2017	11.76	11.76	11.20	11.24
2179	NYSE	GSL	Tue, Apr 11, 2017	11.36	11.76	10.96	11.52
2178	NYSE	GSL	Mon, Apr 10, 2017	11.20	11.60	11.04	11.12
2177	NYSE	GSL	Fri, Apr 7, 2017	11.36	11.60	11.20	11.20
2176	NYSE	GSL	Thu, Apr 6, 2017	11.20	11.60	11.20	11.28
2175	NYSE	GSL	Wed, Apr 5, 2017	11.68	11.76	11.20	11.28
2174	NYSE	GSL	Tue, Apr 4, 2017	11.60	11.92	11.60	11.60
2173	NYSE	GSL	Mon, Apr 3, 2017	11.68	11.92	11.60	11.68
2172	NYSE	GSL	Fri, Mar 31, 2017	11.76	12.00	11.68	11.84
2171	NYSE	GSL	Thu, Mar 30, 2017	12.00	12.48	11.76	11.76
2170	NYSE	GSL	Wed, Mar 29, 2017	12.00	12.16	11.76	11.92
2169	NYSE	GSL	Tue, Mar 28, 2017	11.20	11.84	11.20	11.68
2168	NYSE	GSL	Mon, Mar 27, 2017	10.88	11.18	10.88	11.04
2167	NYSE	GSL	Fri, Mar 24, 2017	11.44	11.44	11.20	11.28
2166	NYSE	GSL	Thu, Mar 23, 2017	11.04	11.36	10.88	11.36
2165	NYSE	GSL	Wed, Mar 22, 2017	11.12	11.20	10.88	10.96
2164	NYSE	GSL	Tue, Mar 21, 2017	12.00	12.00	11.06	11.12
2163	NYSE	GSL	Mon, Mar 20, 2017	11.84	11.92	11.76	11.84
2162	NYSE	GSL	Fri, Mar 17, 2017	12.24	12.40	11.84	12.00
2161	NYSE	GSL	Thu, Mar 16, 2017	11.76	12.48	11.68	12.08
2160	NYSE	GSL	Wed, Mar 15, 2017	11.12	11.84	11.03	11.68
2159	NYSE	GSL	Tue, Mar 14, 2017	10.40	11.28	10.40	10.88
2158	NYSE	GSL	Mon, Mar 13, 2017	10.80	10.96	10.65	10.72
2157	NYSE	GSL	Fri, Mar 10, 2017	10.32	11.52	10.32	11.04
2156	NYSE	GSL	Thu, Mar 9, 2017	11.12	11.20	10.40	10.56
2155	NYSE	GSL	Wed, Mar 8, 2017	12.24	12.24	11.04	11.04
2154	NYSE	GSL	Tue, Mar 7, 2017	12.00	12.48	12.00	12.32
2153	NYSE	GSL	Mon, Mar 6, 2017	12.48	12.48	12.00	12.24
2152	NYSE	GSL	Fri, Mar 3, 2017	12.00	12.48	12.00	12.40
2151	NYSE	GSL	Thu, Mar 2, 2017	12.08	12.24	12.00	12.08
2150	NYSE	GSL	Wed, Mar 1, 2017	12.40	12.56	12.08	12.24
2149	NYSE	GSL	Tue, Feb 28, 2017	12.40	12.40	12.00	12.16
2148	NYSE	GSL	Mon, Feb 27, 2017	11.84	12.40	11.84	12.24
2147	NYSE	GSL	Fri, Feb 24, 2017	11.84	12.00	11.60	11.76
2146	NYSE	GSL	Thu, Feb 23, 2017	11.92	12.21	11.68	11.76
2145	NYSE	GSL	Wed, Feb 22, 2017	12.00	12.56	11.76	11.92
2144	NYSE	GSL	Tue, Feb 21, 2017	12.32	12.60	12.16	12.32
2143	NYSE	GSL	Fri, Feb 17, 2017	11.28	12.24	11.12	12.16
2142	NYSE	GSL	Thu, Feb 16, 2017	10.96	11.36	10.88	11.12
2141	NYSE	GSL	Wed, Feb 15, 2017	11.12	11.20	10.72	10.96
2140	NYSE	GSL	Tue, Feb 14, 2017	11.52	11.59	10.88	10.88
2139	NYSE	GSL	Mon, Feb 13, 2017	10.80	11.52	10.80	11.28
2138	NYSE	GSL	Fri, Feb 10, 2017	11.12	11.12	10.80	10.80
2137	NYSE	GSL	Thu, Feb 9, 2017	10.80	11.12	10.32	10.64
2136	NYSE	GSL	Wed, Feb 8, 2017	10.96	11.12	10.08	10.56
2135	NYSE	GSL	Tue, Feb 7, 2017	11.60	11.60	10.80	10.96
2134	NYSE	GSL	Mon, Feb 6, 2017	12.08	12.08	11.12	11.60
2133	NYSE	GSL	Fri, Feb 3, 2017	11.84	11.92	11.60	11.84
2132	NYSE	GSL	Thu, Feb 2, 2017	12.64	12.72	11.44	11.60
2131	NYSE	GSL	Wed, Feb 1, 2017	12.80	12.80	12.48	12.64
2130	NYSE	GSL	Tue, Jan 31, 2017	12.96	13.12	12.56	12.72
2129	NYSE	GSL	Mon, Jan 30, 2017	12.96	12.96	12.48	12.80
2128	NYSE	GSL	Fri, Jan 27, 2017	13.68	13.68	13.04	13.20
2127	NYSE	GSL	Thu, Jan 26, 2017	12.80	14.00	12.72	13.60
2126	NYSE	GSL	Wed, Jan 25, 2017	12.64	12.96	12.56	12.72
2125	NYSE	GSL	Tue, Jan 24, 2017	12.96	13.04	12.10	12.72
2124	NYSE	GSL	Mon, Jan 23, 2017	12.88	13.60	12.72	12.88
2123	NYSE	GSL	Fri, Jan 20, 2017	12.64	12.96	12.48	12.88
2122	NYSE	GSL	Thu, Jan 19, 2017	12.96	13.12	12.40	12.56
2121	NYSE	GSL	Wed, Jan 18, 2017	12.72	13.52	12.40	12.96
2120	NYSE	GSL	Tue, Jan 17, 2017	13.12	13.12	12.40	12.64
2119	NYSE	GSL	Fri, Jan 13, 2017	12.56	13.60	12.24	13.04
2118	NYSE	GSL	Thu, Jan 12, 2017	12.56	12.68	12.16	12.40
2117	NYSE	GSL	Wed, Jan 11, 2017	12.64	13.04	12.40	12.84
2116	NYSE	GSL	Tue, Jan 10, 2017	13.12	13.20	12.56	12.64
2115	NYSE	GSL	Mon, Jan 9, 2017	13.20	13.20	12.86	12.96
2114	NYSE	GSL	Fri, Jan 6, 2017	13.20	13.20	12.80	13.20
2113	NYSE	GSL	Thu, Jan 5, 2017	12.72	13.28	12.72	13.20
2112	NYSE	GSL	Wed, Jan 4, 2017	12.40	12.72	12.32	12.72
2111	NYSE	GSL	Tue, Jan 3, 2017	12.00	12.40	12.00	12.40
2110	NYSE	GSL	Fri, Dec 30, 2016	12.24	12.24	12.00	12.00
2109	NYSE	GSL	Thu, Dec 29, 2016	12.32	12.38	12.16	12.24
2108	NYSE	GSL	Wed, Dec 28, 2016	12.32	12.56	12.32	12.40
2107	NYSE	GSL	Tue, Dec 27, 2016	12.40	12.48	12.00	12.48
2106	NYSE	GSL	Fri, Dec 23, 2016	12.40	12.72	12.40	12.64
2105	NYSE	GSL	Thu, Dec 22, 2016	12.48	12.72	12.40	12.56
2104	NYSE	GSL	Wed, Dec 21, 2016	12.80	12.86	12.40	12.56
2103	NYSE	GSL	Tue, Dec 20, 2016	12.64	13.12	12.40	12.48
2102	NYSE	GSL	Mon, Dec 19, 2016	12.80	12.96	12.40	12.72
2101	NYSE	GSL	Fri, Dec 16, 2016	14.40	14.40	12.32	12.48
2100	NYSE	GSL	Thu, Dec 15, 2016	12.40	13.60	11.60	13.44
2099	NYSE	GSL	Wed, Dec 14, 2016	12.64	12.64	12.08	12.16
2098	NYSE	GSL	Tue, Dec 13, 2016	12.72	12.96	12.24	12.72
2097	NYSE	GSL	Mon, Dec 12, 2016	13.60	13.76	12.16	12.88
2096	NYSE	GSL	Fri, Dec 9, 2016	14.80	14.80	13.76	14.00
2095	NYSE	GSL	Thu, Dec 8, 2016	14.64	14.80	13.36	14.80
2094	NYSE	GSL	Wed, Dec 7, 2016	14.24	15.52	14.16	14.80
2093	NYSE	GSL	Tue, Dec 6, 2016	14.00	14.64	13.84	14.40
2092	NYSE	GSL	Mon, Dec 5, 2016	13.84	14.07	13.52	13.84
2091	NYSE	GSL	Fri, Dec 2, 2016	14.08	14.16	13.36	13.76
2090	NYSE	GSL	Thu, Dec 1, 2016	14.40	15.20	13.76	14.24
2089	NYSE	GSL	Wed, Nov 30, 2016	13.28	14.16	12.96	13.52
2088	NYSE	GSL	Tue, Nov 29, 2016	13.36	13.92	12.56	13.44
2087	NYSE	GSL	Mon, Nov 28, 2016	13.36	14.51	12.80	13.36
2086	NYSE	GSL	Fri, Nov 25, 2016	14.40	14.48	13.40	13.52
2085	NYSE	GSL	Wed, Nov 23, 2016	13.76	15.68	13.20	14.24
2084	NYSE	GSL	Tue, Nov 22, 2016	15.76	15.76	13.20	13.52
2083	NYSE	GSL	Mon, Nov 21, 2016	16.96	17.60	14.88	16.08
2082	NYSE	GSL	Fri, Nov 18, 2016	18.16	19.68	14.56	17.04
2081	NYSE	GSL	Thu, Nov 17, 2016	31.68	36.00	17.12	20.00
2080	NYSE	GSL	Wed, Nov 16, 2016	16.48	25.52	13.20	16.00
2079	NYSE	GSL	Tue, Nov 15, 2016	10.48	13.28	10.08	12.48
2078	NYSE	GSL	Mon, Nov 14, 2016	9.60	10.24	9.60	10.00
2077	NYSE	GSL	Fri, Nov 11, 2016	9.84	10.84	9.68	9.92
2076	NYSE	GSL	Thu, Nov 10, 2016	9.84	10.32	9.20	9.98
2075	NYSE	GSL	Wed, Nov 9, 2016	9.76	9.84	8.80	9.76
2074	NYSE	GSL	Tue, Nov 8, 2016	9.60	9.92	9.58	9.76
2073	NYSE	GSL	Mon, Nov 7, 2016	9.52	10.00	9.52	9.76
2072	NYSE	GSL	Fri, Nov 4, 2016	9.44	9.84	9.44	9.52
2071	NYSE	GSL	Thu, Nov 3, 2016	9.85	10.32	9.52	9.60
2070	NYSE	GSL	Wed, Nov 2, 2016	10.08	10.23	9.60	10.08
2069	NYSE	GSL	Tue, Nov 1, 2016	10.40	10.40	10.00	10.08
2068	NYSE	GSL	Mon, Oct 31, 2016	10.88	11.04	10.48	10.48
2067	NYSE	GSL	Fri, Oct 28, 2016	10.56	10.80	10.24	10.72
2066	NYSE	GSL	Thu, Oct 27, 2016	10.00	10.42	9.98	10.40
2065	NYSE	GSL	Wed, Oct 26, 2016	11.04	11.04	10.08	10.23
2064	NYSE	GSL	Tue, Oct 25, 2016	11.20	11.48	10.80	10.96
2063	NYSE	GSL	Mon, Oct 24, 2016	11.49	11.52	11.04	11.12
2062	NYSE	GSL	Fri, Oct 21, 2016	11.04	11.36	10.80	11.28
2061	NYSE	GSL	Thu, Oct 20, 2016	11.60	11.60	10.80	11.12
2060	NYSE	GSL	Wed, Oct 19, 2016	11.52	12.00	11.12	11.24
2059	NYSE	GSL	Tue, Oct 18, 2016	11.20	11.52	11.07	11.44
2058	NYSE	GSL	Mon, Oct 17, 2016	10.96	11.36	10.64	11.20
2057	NYSE	GSL	Fri, Oct 14, 2016	11.44	11.52	11.15	11.36
2056	NYSE	GSL	Thu, Oct 13, 2016	11.69	11.84	11.28	11.59
2055	NYSE	GSL	Wed, Oct 12, 2016	12.24	12.48	11.36	12.00
2054	NYSE	GSL	Tue, Oct 11, 2016	12.56	13.04	12.00	12.08
2053	NYSE	GSL	Mon, Oct 10, 2016	13.04	13.04	12.49	12.64
2052	NYSE	GSL	Fri, Oct 7, 2016	12.88	12.96	12.25	12.72
2051	NYSE	GSL	Thu, Oct 6, 2016	12.72	12.96	11.60	12.48
2050	NYSE	GSL	Wed, Oct 5, 2016	12.79	12.88	12.56	12.64
2049	NYSE	GSL	Tue, Oct 4, 2016	12.76	12.96	12.48	12.56
2048	NYSE	GSL	Mon, Oct 3, 2016	13.36	13.36	12.40	12.92
2047	NYSE	GSL	Fri, Sep 30, 2016	12.40	13.36	12.16	13.28
2046	NYSE	GSL	Thu, Sep 29, 2016	13.20	13.20	12.16	12.48
2045	NYSE	GSL	Wed, Sep 28, 2016	13.28	13.28	12.88	12.96
2044	NYSE	GSL	Tue, Sep 27, 2016	13.25	13.36	12.83	13.04
2043	NYSE	GSL	Mon, Sep 26, 2016	13.76	13.76	13.20	13.52
2042	NYSE	GSL	Fri, Sep 23, 2016	13.60	13.76	13.28	13.60
2041	NYSE	GSL	Thu, Sep 22, 2016	13.68	13.92	13.52	13.68
2040	NYSE	GSL	Wed, Sep 21, 2016	13.60	13.66	13.12	13.52
2039	NYSE	GSL	Tue, Sep 20, 2016	13.28	13.52	13.04	13.36
2038	NYSE	GSL	Mon, Sep 19, 2016	13.76	13.76	12.96	13.23
2037	NYSE	GSL	Fri, Sep 16, 2016	13.44	14.00	13.14	13.76
2036	NYSE	GSL	Thu, Sep 15, 2016	13.04	13.60	12.96	13.43
2035	NYSE	GSL	Wed, Sep 14, 2016	13.12	13.76	12.32	12.96
2034	NYSE	GSL	Tue, Sep 13, 2016	14.00	14.80	12.88	13.44
2033	NYSE	GSL	Mon, Sep 12, 2016	13.92	14.48	13.66	14.00
2032	NYSE	GSL	Fri, Sep 9, 2016	15.12	15.20	13.12	14.08
2031	NYSE	GSL	Thu, Sep 8, 2016	14.64	15.76	14.64	15.04
2030	NYSE	GSL	Wed, Sep 7, 2016	14.32	15.20	13.92	15.12
2029	NYSE	GSL	Tue, Sep 6, 2016	13.92	14.32	13.76	14.24
2028	NYSE	GSL	Fri, Sep 2, 2016	14.00	14.00	13.61	13.92
2027	NYSE	GSL	Thu, Sep 1, 2016	13.44	14.12	13.44	13.92
2026	NYSE	GSL	Wed, Aug 31, 2016	14.00	14.00	13.52	13.76
2025	NYSE	GSL	Tue, Aug 30, 2016	13.52	13.84	13.47	13.76
2024	NYSE	GSL	Mon, Aug 29, 2016	13.44	13.91	13.13	13.36
2023	NYSE	GSL	Fri, Aug 26, 2016	13.20	13.83	12.88	13.36
2022	NYSE	GSL	Thu, Aug 25, 2016	13.04	13.12	12.80	13.12
2021	NYSE	GSL	Wed, Aug 24, 2016	12.56	13.19	12.55	13.04
2020	NYSE	GSL	Tue, Aug 23, 2016	12.32	13.12	12.32	12.48
2019	NYSE	GSL	Mon, Aug 22, 2016	12.96	12.96	12.40	12.56
2018	NYSE	GSL	Fri, Aug 19, 2016	13.28	13.28	12.64	12.88
2017	NYSE	GSL	Thu, Aug 18, 2016	12.80	13.20	12.78	13.20
2016	NYSE	GSL	Wed, Aug 17, 2016	13.12	13.12	12.72	12.80
2015	NYSE	GSL	Tue, Aug 16, 2016	13.36	13.52	12.64	12.96
2014	NYSE	GSL	Mon, Aug 15, 2016	12.80	13.52	12.80	13.28
2013	NYSE	GSL	Fri, Aug 12, 2016	13.28	13.52	12.48	12.80
2012	NYSE	GSL	Thu, Aug 11, 2016	13.12	13.28	12.96	13.12
2011	NYSE	GSL	Wed, Aug 10, 2016	12.48	13.92	12.48	12.88
2010	NYSE	GSL	Tue, Aug 9, 2016	12.72	13.20	12.56	12.96
2009	NYSE	GSL	Mon, Aug 8, 2016	12.96	13.20	11.92	12.64
2008	NYSE	GSL	Fri, Aug 5, 2016	12.80	13.28	12.56	12.72
2007	NYSE	GSL	Thu, Aug 4, 2016	12.88	13.28	12.40	12.80
2006	NYSE	GSL	Wed, Aug 3, 2016	12.96	12.96	11.84	12.72
2005	NYSE	GSL	Tue, Aug 2, 2016	13.28	13.28	11.39	11.76
2004	NYSE	GSL	Mon, Aug 1, 2016	13.60	13.83	13.28	13.28
2003	NYSE	GSL	Fri, Jul 29, 2016	14.40	14.48	13.52	13.68
2002	NYSE	GSL	Thu, Jul 28, 2016	13.60	14.40	13.20	13.60
2001	NYSE	GSL	Wed, Jul 27, 2016	12.64	14.40	12.24	13.68
2000	NYSE	GSL	Tue, Jul 26, 2016	12.00	12.72	11.77	12.48
1999	NYSE	GSL	Mon, Jul 25, 2016	12.08	12.24	11.20	12.00
1998	NYSE	GSL	Fri, Jul 22, 2016	12.08	12.40	11.60	11.92
1997	NYSE	GSL	Thu, Jul 21, 2016	10.64	13.04	10.64	12.00
1996	NYSE	GSL	Wed, Jul 20, 2016	10.64	10.64	10.41	10.64
1995	NYSE	GSL	Tue, Jul 19, 2016	10.80	10.88	10.40	10.64
1994	NYSE	GSL	Mon, Jul 18, 2016	10.64	11.12	10.48	10.72
1993	NYSE	GSL	Fri, Jul 15, 2016	10.96	10.96	10.40	10.64
1992	NYSE	GSL	Thu, Jul 14, 2016	10.80	11.16	10.80	10.96
1991	NYSE	GSL	Wed, Jul 13, 2016	11.36	11.55	10.72	10.80
1990	NYSE	GSL	Tue, Jul 12, 2016	10.64	11.68	10.64	11.28
1989	NYSE	GSL	Mon, Jul 11, 2016	11.20	11.36	10.32	10.56
1988	NYSE	GSL	Fri, Jul 8, 2016	10.72	11.12	10.24	11.04
1987	NYSE	GSL	Thu, Jul 7, 2016	11.12	11.12	10.40	10.72
1986	NYSE	GSL	Wed, Jul 6, 2016	11.04	11.25	10.64	11.12
1985	NYSE	GSL	Tue, Jul 5, 2016	11.76	11.84	10.00	10.64
1984	NYSE	GSL	Fri, Jul 1, 2016	10.40	12.00	10.40	11.52
1983	NYSE	GSL	Thu, Jun 30, 2016	10.32	10.40	9.28	10.16
1982	NYSE	GSL	Wed, Jun 29, 2016	10.24	10.48	10.00	10.00
1981	NYSE	GSL	Tue, Jun 28, 2016	10.16	10.88	9.76	9.92
1980	NYSE	GSL	Mon, Jun 27, 2016	10.56	10.79	9.68	9.68
1979	NYSE	GSL	Fri, Jun 24, 2016	10.96	11.57	10.56	10.56
1978	NYSE	GSL	Thu, Jun 23, 2016	10.64	11.76	10.64	11.12
1977	NYSE	GSL	Wed, Jun 22, 2016	11.04	11.60	10.56	10.56
1976	NYSE	GSL	Tue, Jun 21, 2016	11.28	11.92	10.80	10.80
1975	NYSE	GSL	Mon, Jun 20, 2016	10.72	11.44	10.72	11.36
1974	NYSE	GSL	Fri, Jun 17, 2016	10.56	10.80	10.56	10.64
1973	NYSE	GSL	Thu, Jun 16, 2016	11.04	11.20	10.48	10.48
1972	NYSE	GSL	Wed, Jun 15, 2016	10.48	11.36	10.48	11.20
1971	NYSE	GSL	Tue, Jun 14, 2016	11.12	11.68	10.40	10.72
1970	NYSE	GSL	Mon, Jun 13, 2016	11.36	11.76	11.04	11.04
1969	NYSE	GSL	Fri, Jun 10, 2016	11.84	11.92	11.36	11.44
1968	NYSE	GSL	Thu, Jun 9, 2016	12.40	12.64	11.84	11.84
1967	NYSE	GSL	Wed, Jun 8, 2016	12.96	13.05	12.40	12.40
1966	NYSE	GSL	Tue, Jun 7, 2016	12.80	12.80	12.40	12.40
1965	NYSE	GSL	Mon, Jun 6, 2016	12.00	12.96	12.00	12.96
1964	NYSE	GSL	Fri, Jun 3, 2016	12.40	12.48	12.00	12.00
1963	NYSE	GSL	Thu, Jun 2, 2016	12.72	12.94	11.76	12.32
1962	NYSE	GSL	Wed, Jun 1, 2016	13.04	13.13	12.72	12.72
1961	NYSE	GSL	Tue, May 31, 2016	12.48	13.20	12.48	12.96
1960	NYSE	GSL	Fri, May 27, 2016	11.44	12.80	11.44	12.64
1959	NYSE	GSL	Thu, May 26, 2016	12.00	12.00	11.20	11.60
1958	NYSE	GSL	Wed, May 25, 2016	12.48	12.56	11.44	12.00
1957	NYSE	GSL	Tue, May 24, 2016	13.44	13.44	12.24	12.40
1956	NYSE	GSL	Mon, May 23, 2016	13.20	13.52	12.76	13.28
1955	NYSE	GSL	Fri, May 20, 2016	13.92	14.32	13.04	13.52
1954	NYSE	GSL	Thu, May 19, 2016	13.92	14.14	12.96	13.84
1953	NYSE	GSL	Wed, May 18, 2016	13.60	14.08	13.44	13.92
1952	NYSE	GSL	Tue, May 17, 2016	13.52	14.27	13.44	13.68
1951	NYSE	GSL	Mon, May 16, 2016	13.52	13.92	12.96	13.44
1950	NYSE	GSL	Fri, May 13, 2016	12.80	13.52	12.16	13.44
1949	NYSE	GSL	Thu, May 12, 2016	14.40	14.56	13.36	13.44
1948	NYSE	GSL	Wed, May 11, 2016	13.68	14.72	13.60	14.16
1947	NYSE	GSL	Tue, May 10, 2016	13.68	14.40	13.36	13.92
1946	NYSE	GSL	Mon, May 9, 2016	15.28	15.28	13.28	13.68
1945	NYSE	GSL	Fri, May 6, 2016	15.04	15.52	14.56	14.80
1944	NYSE	GSL	Thu, May 5, 2016	16.48	16.88	14.88	15.20
1943	NYSE	GSL	Wed, May 4, 2016	15.60	16.40	14.80	16.40
1942	NYSE	GSL	Tue, May 3, 2016	17.84	17.84	14.48	15.28
1941	NYSE	GSL	Mon, May 2, 2016	18.32	18.48	16.33	18.08
1940	NYSE	GSL	Fri, Apr 29, 2016	20.80	20.80	17.36	18.32
1939	NYSE	GSL	Thu, Apr 28, 2016	16.88	19.12	15.84	18.40
1938	NYSE	GSL	Wed, Apr 27, 2016	15.20	16.80	15.17	16.08
1937	NYSE	GSL	Tue, Apr 26, 2016	14.80	15.20	14.56	15.04
1936	NYSE	GSL	Mon, Apr 25, 2016	13.28	15.31	13.20	14.48
1935	NYSE	GSL	Fri, Apr 22, 2016	11.52	12.96	11.52	12.96
1934	NYSE	GSL	Thu, Apr 21, 2016	10.80	11.76	10.80	11.49
1933	NYSE	GSL	Wed, Apr 20, 2016	10.72	11.21	10.72	10.72
1932	NYSE	GSL	Tue, Apr 19, 2016	11.04	11.52	10.48	10.48
1931	NYSE	GSL	Mon, Apr 18, 2016	10.64	11.36	10.32	11.04
1930	NYSE	GSL	Fri, Apr 15, 2016	9.36	11.12	9.20	10.56
1929	NYSE	GSL	Thu, Apr 14, 2016	9.20	9.44	9.20	9.28
1928	NYSE	GSL	Wed, Apr 13, 2016	8.88	9.52	8.88	9.36
1927	NYSE	GSL	Tue, Apr 12, 2016	9.20	9.20	8.88	8.96
1926	NYSE	GSL	Mon, Apr 11, 2016	9.20	9.20	8.88	9.20
1925	NYSE	GSL	Fri, Apr 8, 2016	9.20	9.20	8.64	9.12
1924	NYSE	GSL	Thu, Apr 7, 2016	9.20	9.20	8.88	9.04
1923	NYSE	GSL	Wed, Apr 6, 2016	8.80	9.12	8.72	9.04
1922	NYSE	GSL	Tue, Apr 5, 2016	8.80	8.80	8.80	8.80
1921	NYSE	GSL	Mon, Apr 4, 2016	9.20	9.28	8.72	8.80
1920	NYSE	GSL	Fri, Apr 1, 2016	9.28	9.28	8.96	9.12
1919	NYSE	GSL	Thu, Mar 31, 2016	8.96	9.20	8.96	9.20
1918	NYSE	GSL	Wed, Mar 30, 2016	8.64	8.96	8.64	8.96
1917	NYSE	GSL	Tue, Mar 29, 2016	8.64	8.72	8.48	8.56
1916	NYSE	GSL	Mon, Mar 28, 2016	9.44	9.60	8.56	8.72
1915	NYSE	GSL	Thu, Mar 24, 2016	9.92	9.92	9.20	9.36
1914	NYSE	GSL	Wed, Mar 23, 2016	9.60	10.40	9.60	9.84
1913	NYSE	GSL	Tue, Mar 22, 2016	9.52	9.60	9.36	9.60
1912	NYSE	GSL	Mon, Mar 21, 2016	9.20	9.52	9.03	9.52
1911	NYSE	GSL	Fri, Mar 18, 2016	8.96	9.28	8.96	9.20
1910	NYSE	GSL	Thu, Mar 17, 2016	9.04	9.12	8.80	8.88
1909	NYSE	GSL	Wed, Mar 16, 2016	9.12	9.28	8.72	8.96
1908	NYSE	GSL	Tue, Mar 15, 2016	9.60	9.60	9.60	9.04
1907	NYSE	GSL	Mon, Mar 14, 2016	9.44	9.76	9.28	9.32
1906	NYSE	GSL	Fri, Mar 11, 2016	9.44	9.44	9.44	9.44
1905	NYSE	GSL	Thu, Mar 10, 2016	10.20	10.20	10.20	9.44
1904	NYSE	GSL	Wed, Mar 9, 2016	9.84	10.32	9.79	10.20
1903	NYSE	GSL	Tue, Mar 8, 2016	10.88	10.88	9.36	9.76
1902	NYSE	GSL	Mon, Mar 7, 2016	10.32	10.88	9.92	10.56
1901	NYSE	GSL	Fri, Mar 4, 2016	9.52	10.72	9.28	10.24
1900	NYSE	GSL	Thu, Mar 3, 2016	8.78	8.78	8.78	9.44
1899	NYSE	GSL	Wed, Mar 2, 2016	10.40	10.40	8.16	8.78
1898	NYSE	GSL	Tue, Mar 1, 2016	16.72	16.72	9.76	10.16
1897	NYSE	GSL	Mon, Feb 29, 2016	15.60	17.44	15.60	16.96
1896	NYSE	GSL	Fri, Feb 26, 2016	14.88	15.60	14.80	15.52
1895	NYSE	GSL	Thu, Feb 25, 2016	15.68	16.17	14.88	15.04
1894	NYSE	GSL	Wed, Feb 24, 2016	15.84	16.05	15.36	15.92
1893	NYSE	GSL	Tue, Feb 23, 2016	16.72	16.80	15.44	16.00
1892	NYSE	GSL	Mon, Feb 22, 2016	17.28	17.52	16.72	16.88
1891	NYSE	GSL	Fri, Feb 19, 2016	16.32	17.04	15.52	17.04
1890	NYSE	GSL	Thu, Feb 18, 2016	15.36	16.40	15.04	16.40
1889	NYSE	GSL	Wed, Feb 17, 2016	15.12	15.84	14.70	15.68
1888	NYSE	GSL	Tue, Feb 16, 2016	13.28	14.80	13.04	14.64
1887	NYSE	GSL	Fri, Feb 12, 2016	12.24	13.04	11.92	13.04
1886	NYSE	GSL	Thu, Feb 11, 2016	12.32	12.80	11.68	12.24
1885	NYSE	GSL	Wed, Feb 10, 2016	12.88	12.92	12.08	12.32
1884	NYSE	GSL	Tue, Feb 9, 2016	13.84	13.85	12.64	12.88
1883	NYSE	GSL	Mon, Feb 8, 2016	15.04	15.04	13.76	14.00
1882	NYSE	GSL	Fri, Feb 5, 2016	16.40	16.40	14.96	14.97
1881	NYSE	GSL	Thu, Feb 4, 2016	14.88	16.48	14.88	16.48
1880	NYSE	GSL	Wed, Feb 3, 2016	12.48	14.88	12.40	14.80
1879	NYSE	GSL	Tue, Feb 2, 2016	13.20	13.43	12.40	12.48
1878	NYSE	GSL	Mon, Feb 1, 2016	14.08	14.08	12.32	13.20
1877	NYSE	GSL	Fri, Jan 29, 2016	13.44	14.08	13.28	14.00
1876	NYSE	GSL	Thu, Jan 28, 2016	14.00	14.32	13.28	13.36
1875	NYSE	GSL	Wed, Jan 27, 2016	14.16	14.32	13.44	13.76
1874	NYSE	GSL	Tue, Jan 26, 2016	14.16	14.37	13.52	13.92
1873	NYSE	GSL	Mon, Jan 25, 2016	13.84	14.40	13.36	13.84
1872	NYSE	GSL	Fri, Jan 22, 2016	13.68	14.16	13.52	13.76
1871	NYSE	GSL	Thu, Jan 21, 2016	13.52	14.16	13.36	13.52
1870	NYSE	GSL	Wed, Jan 20, 2016	13.81	13.81	13.12	13.36
1869	NYSE	GSL	Tue, Jan 19, 2016	14.32	14.80	13.36	13.68
1868	NYSE	GSL	Fri, Jan 15, 2016	14.72	14.88	14.00	14.32
1867	NYSE	GSL	Thu, Jan 14, 2016	17.68	17.68	13.88	15.26
1866	NYSE	GSL	Wed, Jan 13, 2016	18.40	18.56	17.60	17.84
1865	NYSE	GSL	Tue, Jan 12, 2016	18.64	18.72	18.48	18.48
1864	NYSE	GSL	Mon, Jan 11, 2016	20.08	20.08	18.40	18.56
1863	NYSE	GSL	Fri, Jan 8, 2016	20.48	20.80	19.92	20.08
1862	NYSE	GSL	Thu, Jan 7, 2016	18.80	20.80	18.56	20.56
1861	NYSE	GSL	Wed, Jan 6, 2016	18.96	19.44	18.08	19.28
1860	NYSE	GSL	Tue, Jan 5, 2016	20.56	20.80	18.96	18.96
1859	NYSE	GSL	Mon, Jan 4, 2016	20.80	20.80	20.08	20.80
1858	NYSE	GSL	Thu, Dec 31, 2015	20.56	20.80	20.08	20.80
1857	NYSE	GSL	Wed, Dec 30, 2015	20.08	20.32	20.00	20.00
1856	NYSE	GSL	Tue, Dec 29, 2015	20.56	20.80	19.92	20.40
1855	NYSE	GSL	Mon, Dec 28, 2015	20.64	20.88	20.08	20.24
1854	NYSE	GSL	Thu, Dec 24, 2015	21.20	21.52	20.64	20.64
1853	NYSE	GSL	Wed, Dec 23, 2015	21.60	21.76	21.20	21.36
1852	NYSE	GSL	Tue, Dec 22, 2015	21.20	21.76	20.88	21.44
1851	NYSE	GSL	Mon, Dec 21, 2015	21.92	21.92	20.80	21.12
1850	NYSE	GSL	Fri, Dec 18, 2015	21.60	21.76	20.72	21.36
1849	NYSE	GSL	Thu, Dec 17, 2015	23.52	23.52	20.72	21.60
1848	NYSE	GSL	Wed, Dec 16, 2015	23.44	23.92	23.28	23.52
1847	NYSE	GSL	Tue, Dec 15, 2015	23.52	23.84	23.36	23.52
1846	NYSE	GSL	Mon, Dec 14, 2015	24.16	24.24	23.20	23.44
1845	NYSE	GSL	Fri, Dec 11, 2015	23.92	24.40	23.36	24.00
1844	NYSE	GSL	Thu, Dec 10, 2015	25.36	25.36	23.60	24.00
1843	NYSE	GSL	Wed, Dec 9, 2015	24.40	25.68	24.40	25.20
1842	NYSE	GSL	Tue, Dec 8, 2015	23.84	25.34	23.84	24.48
1841	NYSE	GSL	Mon, Dec 7, 2015	25.12	25.34	23.68	24.48
1840	NYSE	GSL	Fri, Dec 4, 2015	26.00	26.10	25.20	25.44
1839	NYSE	GSL	Thu, Dec 3, 2015	25.84	25.92	24.88	25.60
1838	NYSE	GSL	Wed, Dec 2, 2015	27.28	27.64	24.56	25.36
1837	NYSE	GSL	Tue, Dec 1, 2015	27.52	27.52	27.12	27.20
1836	NYSE	GSL	Mon, Nov 30, 2015	28.24	28.24	27.12	27.52
1835	NYSE	GSL	Fri, Nov 27, 2015	26.88	27.68	26.64	27.52
1834	NYSE	GSL	Wed, Nov 25, 2015	27.28	27.44	26.48	26.80
1833	NYSE	GSL	Tue, Nov 24, 2015	26.96	27.44	26.56	27.28
1832	NYSE	GSL	Mon, Nov 23, 2015	27.12	27.20	26.40	26.64
1831	NYSE	GSL	Fri, Nov 20, 2015	26.96	27.24	26.64	27.04
1830	NYSE	GSL	Thu, Nov 19, 2015	27.20	27.68	26.80	27.20
1829	NYSE	GSL	Wed, Nov 18, 2015	26.96	27.28	26.56	27.28
1828	NYSE	GSL	Tue, Nov 17, 2015	28.32	28.80	26.40	26.80
1827	NYSE	GSL	Mon, Nov 16, 2015	28.08	28.88	27.77	28.32
1826	NYSE	GSL	Fri, Nov 13, 2015	27.68	28.80	27.28	28.72
1825	NYSE	GSL	Thu, Nov 12, 2015	29.44	29.52	27.68	28.16
1824	NYSE	GSL	Wed, Nov 11, 2015	30.32	30.32	29.04	29.68
1823	NYSE	GSL	Tue, Nov 10, 2015	30.80	30.98	28.88	29.44
1822	NYSE	GSL	Mon, Nov 9, 2015	30.88	31.56	30.64	30.96
1821	NYSE	GSL	Fri, Nov 6, 2015	31.04	31.77	30.32	31.28
1820	NYSE	GSL	Thu, Nov 5, 2015	32.40	32.40	26.89	31.52
1819	NYSE	GSL	Wed, Nov 4, 2015	34.16	34.24	32.24	32.56
1818	NYSE	GSL	Tue, Nov 3, 2015	33.28	34.00	32.96	33.52
1817	NYSE	GSL	Mon, Nov 2, 2015	32.80	33.44	32.08	33.28
1816	NYSE	GSL	Fri, Oct 30, 2015	33.76	33.76	32.24	32.80
1815	NYSE	GSL	Thu, Oct 29, 2015	33.92	34.94	33.36	33.60
1814	NYSE	GSL	Wed, Oct 28, 2015	33.68	34.08	33.20	34.08
1813	NYSE	GSL	Tue, Oct 27, 2015	34.16	34.16	32.80	33.20
1812	NYSE	GSL	Mon, Oct 26, 2015	34.80	34.88	33.52	34.08
1811	NYSE	GSL	Fri, Oct 23, 2015	34.48	34.80	33.68	34.80
1810	NYSE	GSL	Thu, Oct 22, 2015	34.08	34.48	33.84	34.24
1809	NYSE	GSL	Wed, Oct 21, 2015	34.56	34.80	33.68	34.08
1808	NYSE	GSL	Tue, Oct 20, 2015	34.24	34.48	33.76	34.08
1807	NYSE	GSL	Mon, Oct 19, 2015	34.00	35.12	33.84	34.48
1806	NYSE	GSL	Fri, Oct 16, 2015	34.40	34.48	34.08	34.48
1805	NYSE	GSL	Thu, Oct 15, 2015	34.96	35.16	34.16	34.56
1804	NYSE	GSL	Wed, Oct 14, 2015	35.04	35.52	33.76	35.12
1803	NYSE	GSL	Tue, Oct 13, 2015	36.08	36.96	34.32	34.80
1802	NYSE	GSL	Mon, Oct 12, 2015	37.84	37.84	36.16	36.32
1801	NYSE	GSL	Fri, Oct 9, 2015	36.64	38.08	36.64	37.52
1800	NYSE	GSL	Thu, Oct 8, 2015	36.56	37.36	36.48	36.80
1799	NYSE	GSL	Wed, Oct 7, 2015	38.00	38.56	36.24	36.24
1798	NYSE	GSL	Tue, Oct 6, 2015	36.16	38.05	36.16	37.52
1797	NYSE	GSL	Mon, Oct 5, 2015	35.92	36.87	35.36	36.24
1796	NYSE	GSL	Fri, Oct 2, 2015	36.16	36.80	35.28	35.92
1795	NYSE	GSL	Thu, Oct 1, 2015	37.12	38.48	36.08	36.48
1794	NYSE	GSL	Wed, Sep 30, 2015	35.36	37.16	35.36	37.12
1793	NYSE	GSL	Tue, Sep 29, 2015	39.36	39.84	35.04	35.20
1792	NYSE	GSL	Mon, Sep 28, 2015	39.44	39.52	37.36	39.44
1791	NYSE	GSL	Fri, Sep 25, 2015	42.08	43.92	39.76	40.00
1790	NYSE	GSL	Thu, Sep 24, 2015	43.20	43.60	40.06	42.72
1789	NYSE	GSL	Wed, Sep 23, 2015	44.24	45.04	42.24	43.28
1788	NYSE	GSL	Tue, Sep 22, 2015	44.96	45.04	44.08	44.16
1787	NYSE	GSL	Mon, Sep 21, 2015	45.36	46.40	45.36	45.92
1786	NYSE	GSL	Fri, Sep 18, 2015	45.60	45.60	44.96	45.28
1785	NYSE	GSL	Thu, Sep 17, 2015	45.60	46.80	45.28	45.84
1784	NYSE	GSL	Wed, Sep 16, 2015	44.72	45.60	44.24	45.20
1783	NYSE	GSL	Tue, Sep 15, 2015	44.24	45.52	44.00	44.80
1782	NYSE	GSL	Mon, Sep 14, 2015	42.80	44.72	42.80	44.08
1781	NYSE	GSL	Fri, Sep 11, 2015	44.40	44.56	43.92	44.00
1780	NYSE	GSL	Thu, Sep 10, 2015	44.00	44.40	43.88	44.32
1779	NYSE	GSL	Wed, Sep 9, 2015	44.40	44.40	43.60	44.00
1778	NYSE	GSL	Tue, Sep 8, 2015	43.36	44.80	42.00	44.40
1777	NYSE	GSL	Fri, Sep 4, 2015	42.08	42.32	41.04	42.24
1776	NYSE	GSL	Thu, Sep 3, 2015	42.24	42.56	41.28	41.60
1775	NYSE	GSL	Wed, Sep 2, 2015	42.40	42.56	40.88	42.40
1774	NYSE	GSL	Tue, Sep 1, 2015	41.20	43.04	40.88	42.08
1773	NYSE	GSL	Mon, Aug 31, 2015	42.80	44.32	41.52	43.04
1772	NYSE	GSL	Fri, Aug 28, 2015	41.92	44.08	41.28	43.04
1771	NYSE	GSL	Thu, Aug 27, 2015	43.20	43.60	41.20	42.72
1770	NYSE	GSL	Wed, Aug 26, 2015	42.00	42.80	40.72	42.32
1769	NYSE	GSL	Tue, Aug 25, 2015	43.52	44.80	40.32	40.88
1768	NYSE	GSL	Mon, Aug 24, 2015	43.68	45.12	41.36	42.48
1767	NYSE	GSL	Fri, Aug 21, 2015	46.80	47.68	45.24	45.92
1766	NYSE	GSL	Thu, Aug 20, 2015	45.28	46.96	44.16	45.76
1765	NYSE	GSL	Wed, Aug 19, 2015	47.20	47.20	44.80	45.44
1764	NYSE	GSL	Tue, Aug 18, 2015	47.92	48.32	45.76	47.44
1763	NYSE	GSL	Mon, Aug 17, 2015	48.00	48.96	46.32	47.92
1762	NYSE	GSL	Fri, Aug 14, 2015	49.20	49.73	48.68	49.20
1761	NYSE	GSL	Thu, Aug 13, 2015	47.84	49.20	47.76	49.04
1760	NYSE	GSL	Wed, Aug 12, 2015	49.04	49.20	47.04	48.00
1759	NYSE	GSL	Tue, Aug 11, 2015	50.16	50.64	49.44	50.16
1758	NYSE	GSL	Mon, Aug 10, 2015	50.24	51.20	49.60	50.32
1757	NYSE	GSL	Fri, Aug 7, 2015	49.52	49.92	48.72	49.28
1756	NYSE	GSL	Thu, Aug 6, 2015	48.72	50.32	48.32	49.92
1755	NYSE	GSL	Wed, Aug 5, 2015	46.40	50.56	46.40	48.64
1754	NYSE	GSL	Tue, Aug 4, 2015	44.00	48.40	44.00	48.00
1753	NYSE	GSL	Mon, Aug 3, 2015	45.52	45.52	40.16	41.52
1752	NYSE	GSL	Fri, Jul 31, 2015	42.88	45.60	42.24	45.60
1751	NYSE	GSL	Thu, Jul 30, 2015	43.36	44.00	42.48	42.56
1750	NYSE	GSL	Wed, Jul 29, 2015	43.84	45.12	42.80	44.00
1749	NYSE	GSL	Tue, Jul 28, 2015	42.40	43.76	42.40	43.36
1748	NYSE	GSL	Mon, Jul 27, 2015	43.76	43.84	42.00	42.00
1747	NYSE	GSL	Fri, Jul 24, 2015	45.04	45.20	43.12	44.24
1746	NYSE	GSL	Thu, Jul 23, 2015	46.00	46.72	44.80	45.04
1745	NYSE	GSL	Wed, Jul 22, 2015	46.40	47.20	45.44	46.00
1744	NYSE	GSL	Tue, Jul 21, 2015	47.04	47.28	46.16	46.78
1743	NYSE	GSL	Mon, Jul 20, 2015	47.36	47.36	45.60	47.02
1742	NYSE	GSL	Fri, Jul 17, 2015	45.60	47.10	45.28	47.10
1741	NYSE	GSL	Thu, Jul 16, 2015	45.20	46.19	45.12	45.60
1740	NYSE	GSL	Wed, Jul 15, 2015	44.72	45.92	44.56	45.20
1739	NYSE	GSL	Tue, Jul 14, 2015	45.60	46.00	44.64	45.36
1738	NYSE	GSL	Mon, Jul 13, 2015	46.64	47.04	45.68	45.68
1737	NYSE	GSL	Fri, Jul 10, 2015	46.00	46.96	45.84	46.72
1736	NYSE	GSL	Thu, Jul 9, 2015	45.60	46.24	45.36	45.36
1735	NYSE	GSL	Wed, Jul 8, 2015	44.80	45.60	44.48	45.44
1734	NYSE	GSL	Tue, Jul 7, 2015	45.20	45.60	43.60	45.60
1733	NYSE	GSL	Mon, Jul 6, 2015	45.44	45.92	45.20	45.44
1732	NYSE	GSL	Thu, Jul 2, 2015	46.24	46.40	45.60	45.84
1731	NYSE	GSL	Wed, Jul 1, 2015	46.00	46.56	45.68	46.48
1730	NYSE	GSL	Tue, Jun 30, 2015	44.64	46.64	44.64	46.32
1729	NYSE	GSL	Mon, Jun 29, 2015	45.60	45.68	44.48	44.56
1728	NYSE	GSL	Fri, Jun 26, 2015	45.84	46.24	44.80	45.84
1727	NYSE	GSL	Thu, Jun 25, 2015	46.80	46.82	45.52	45.92
1726	NYSE	GSL	Wed, Jun 24, 2015	46.96	47.36	46.00	46.64
1725	NYSE	GSL	Tue, Jun 23, 2015	46.00	47.60	45.68	47.44
1724	NYSE	GSL	Mon, Jun 22, 2015	45.44	46.16	44.88	46.08
1723	NYSE	GSL	Fri, Jun 19, 2015	46.08	46.16	45.34	46.08
1722	NYSE	GSL	Thu, Jun 18, 2015	45.36	46.40	44.64	46.08
1721	NYSE	GSL	Wed, Jun 17, 2015	45.68	46.24	44.80	45.36
1720	NYSE	GSL	Tue, Jun 16, 2015	45.44	45.76	45.04	45.52
1719	NYSE	GSL	Mon, Jun 15, 2015	45.84	46.29	45.36	45.68
1718	NYSE	GSL	Fri, Jun 12, 2015	47.52	47.59	46.22	46.40
1717	NYSE	GSL	Thu, Jun 11, 2015	47.44	47.68	46.56	47.20
1716	NYSE	GSL	Wed, Jun 10, 2015	47.92	48.40	47.36	47.44
1715	NYSE	GSL	Tue, Jun 9, 2015	46.96	47.92	46.72	47.76
1714	NYSE	GSL	Mon, Jun 8, 2015	46.88	47.20	46.32	46.80
1713	NYSE	GSL	Fri, Jun 5, 2015	46.08	46.80	45.36	46.80
1712	NYSE	GSL	Thu, Jun 4, 2015	45.92	46.64	44.64	46.40
1711	NYSE	GSL	Wed, Jun 3, 2015	46.10	46.32	45.45	45.84
1710	NYSE	GSL	Tue, Jun 2, 2015	46.96	47.52	46.24	46.56
1709	NYSE	GSL	Mon, Jun 1, 2015	45.60	47.52	44.88	46.96
1708	NYSE	GSL	Fri, May 29, 2015	45.36	46.00	44.48	45.68
1707	NYSE	GSL	Thu, May 28, 2015	45.60	45.68	44.00	45.36
1706	NYSE	GSL	Wed, May 27, 2015	44.00	46.00	43.80	45.76
1705	NYSE	GSL	Tue, May 26, 2015	43.12	44.08	42.67	44.08
1704	NYSE	GSL	Fri, May 22, 2015	43.60	44.40	43.04	43.36
1703	NYSE	GSL	Thu, May 21, 2015	44.00	45.04	43.92	44.00
1702	NYSE	GSL	Wed, May 20, 2015	44.32	44.48	43.52	43.84
1701	NYSE	GSL	Tue, May 19, 2015	45.28	45.88	44.40	44.48
1700	NYSE	GSL	Mon, May 18, 2015	45.44	46.32	45.04	45.28
1699	NYSE	GSL	Fri, May 15, 2015	45.52	46.08	44.64	45.20
1698	NYSE	GSL	Thu, May 14, 2015	44.72	47.09	44.16	46.24
1697	NYSE	GSL	Wed, May 13, 2015	44.56	44.56	43.68	44.08
1696	NYSE	GSL	Tue, May 12, 2015	44.56	44.72	43.60	44.32
1695	NYSE	GSL	Mon, May 11, 2015	44.72	44.80	44.16	44.72
1694	NYSE	GSL	Fri, May 8, 2015	43.44	45.60	43.08	44.32
1693	NYSE	GSL	Thu, May 7, 2015	43.20	43.60	42.80	43.12
1692	NYSE	GSL	Wed, May 6, 2015	43.68	43.68	42.56	43.12
1691	NYSE	GSL	Tue, May 5, 2015	44.16	44.16	43.52	43.92
1690	NYSE	GSL	Mon, May 4, 2015	44.48	44.48	43.60	44.16
1689	NYSE	GSL	Fri, May 1, 2015	42.72	44.48	42.56	44.32
1688	NYSE	GSL	Thu, Apr 30, 2015	44.16	44.24	42.08	42.72
1687	NYSE	GSL	Wed, Apr 29, 2015	43.20	43.92	42.81	43.92
1686	NYSE	GSL	Tue, Apr 28, 2015	42.88	43.60	42.32	43.28
1685	NYSE	GSL	Mon, Apr 27, 2015	43.28	43.76	42.80	43.12
1684	NYSE	GSL	Fri, Apr 24, 2015	42.88	43.90	42.88	43.68
1683	NYSE	GSL	Thu, Apr 23, 2015	43.36	43.76	42.64	42.64
1682	NYSE	GSL	Wed, Apr 22, 2015	44.80	44.96	43.36	43.60
1681	NYSE	GSL	Tue, Apr 21, 2015	44.48	45.20	43.92	44.80
1680	NYSE	GSL	Mon, Apr 20, 2015	41.60	44.56	41.60	44.56
1679	NYSE	GSL	Fri, Apr 17, 2015	42.16	42.56	40.16	41.84
1678	NYSE	GSL	Thu, Apr 16, 2015	41.92	42.80	41.68	41.92
1677	NYSE	GSL	Wed, Apr 15, 2015	41.76	42.00	41.52	42.00
1676	NYSE	GSL	Tue, Apr 14, 2015	42.40	42.40	41.44	41.92
1675	NYSE	GSL	Mon, Apr 13, 2015	42.08	42.64	40.64	42.32
1674	NYSE	GSL	Fri, Apr 10, 2015	41.92	42.40	40.80	41.84
1673	NYSE	GSL	Thu, Apr 9, 2015	42.08	42.64	41.20	41.20
1672	NYSE	GSL	Wed, Apr 8, 2015	40.48	42.48	40.48	42.48
1671	NYSE	GSL	Tue, Apr 7, 2015	41.68	42.16	40.24	40.80
1670	NYSE	GSL	Mon, Apr 6, 2015	42.56	42.88	41.28	41.84
1669	NYSE	GSL	Thu, Apr 2, 2015	43.28	43.84	42.40	42.48
1668	NYSE	GSL	Wed, Apr 1, 2015	43.60	43.76	41.76	43.28
1667	NYSE	GSL	Tue, Mar 31, 2015	43.04	44.00	42.32	43.36
1666	NYSE	GSL	Mon, Mar 30, 2015	43.36	43.84	42.56	43.20
1665	NYSE	GSL	Fri, Mar 27, 2015	43.36	44.32	42.48	43.20
1664	NYSE	GSL	Thu, Mar 26, 2015	41.92	43.60	41.92	43.36
1663	NYSE	GSL	Wed, Mar 25, 2015	43.60	43.60	41.52	41.92
1662	NYSE	GSL	Tue, Mar 24, 2015	42.40	43.84	42.00	43.44
1661	NYSE	GSL	Mon, Mar 23, 2015	42.88	43.20	42.00	42.48
1660	NYSE	GSL	Fri, Mar 20, 2015	42.56	43.20	42.32	42.72
1659	NYSE	GSL	Thu, Mar 19, 2015	42.48	42.56	41.60	42.56
1658	NYSE	GSL	Wed, Mar 18, 2015	42.64	42.64	41.68	42.48
1657	NYSE	GSL	Tue, Mar 17, 2015	42.24	42.80	40.88	42.80
1656	NYSE	GSL	Mon, Mar 16, 2015	40.24	42.80	40.24	42.40
1655	NYSE	GSL	Fri, Mar 13, 2015	39.76	41.28	39.68	41.12
1654	NYSE	GSL	Thu, Mar 12, 2015	41.28	41.68	39.00	39.92
1653	NYSE	GSL	Wed, Mar 11, 2015	41.60	41.92	40.88	41.20
1652	NYSE	GSL	Tue, Mar 10, 2015	42.64	42.64	39.92	40.88
1651	NYSE	GSL	Mon, Mar 9, 2015	42.72	43.18	42.00	42.64
1650	NYSE	GSL	Fri, Mar 6, 2015	43.92	44.00	42.00	43.04
1649	NYSE	GSL	Thu, Mar 5, 2015	44.80	44.88	43.68	43.76
1648	NYSE	GSL	Wed, Mar 4, 2015	43.28	45.14	42.24	45.12
1647	NYSE	GSL	Tue, Mar 3, 2015	43.28	44.00	43.28	43.36
1646	NYSE	GSL	Mon, Mar 2, 2015	42.64	44.00	42.08	43.76
1645	NYSE	GSL	Fri, Feb 27, 2015	43.04	43.28	41.60	43.04
1644	NYSE	GSL	Thu, Feb 26, 2015	42.56	43.60	42.24	42.96
1643	NYSE	GSL	Wed, Feb 25, 2015	42.40	43.20	41.12	42.80
1642	NYSE	GSL	Tue, Feb 24, 2015	42.48	43.04	41.92	42.88
1641	NYSE	GSL	Mon, Feb 23, 2015	42.48	42.48	40.88	41.92
1640	NYSE	GSL	Fri, Feb 20, 2015	42.88	43.60	42.16	42.88
1639	NYSE	GSL	Thu, Feb 19, 2015	43.04	43.36	42.40	42.88
1638	NYSE	GSL	Wed, Feb 18, 2015	43.28	43.44	42.72	42.80
1637	NYSE	GSL	Tue, Feb 17, 2015	43.12	43.52	42.48	43.28
1636	NYSE	GSL	Fri, Feb 13, 2015	42.32	43.20	41.84	42.96
1635	NYSE	GSL	Thu, Feb 12, 2015	41.68	42.44	41.60	41.68
1634	NYSE	GSL	Wed, Feb 11, 2015	41.76	42.00	40.88	41.44
1633	NYSE	GSL	Tue, Feb 10, 2015	42.40	42.72	41.20	42.00
1632	NYSE	GSL	Mon, Feb 9, 2015	39.60	42.48	39.60	42.48
1631	NYSE	GSL	Fri, Feb 6, 2015	36.64	40.00	36.56	39.60
1630	NYSE	GSL	Thu, Feb 5, 2015	36.88	37.44	36.80	37.28
1629	NYSE	GSL	Wed, Feb 4, 2015	36.72	37.92	36.72	37.28
1628	NYSE	GSL	Tue, Feb 3, 2015	37.84	38.88	36.88	37.20
1627	NYSE	GSL	Mon, Feb 2, 2015	38.80	38.80	36.80	37.92
1626	NYSE	GSL	Fri, Jan 30, 2015	36.96	38.80	35.76	38.80
1625	NYSE	GSL	Thu, Jan 29, 2015	37.60	37.92	36.88	37.12
1624	NYSE	GSL	Wed, Jan 28, 2015	38.80	38.88	37.60	37.76
1623	NYSE	GSL	Tue, Jan 27, 2015	39.20	39.20	38.00	38.56
1622	NYSE	GSL	Mon, Jan 26, 2015	40.40	40.40	39.20	39.52
1621	NYSE	GSL	Fri, Jan 23, 2015	40.48	40.72	38.40	40.48
1620	NYSE	GSL	Thu, Jan 22, 2015	39.60	40.64	39.28	40.56
1619	NYSE	GSL	Wed, Jan 21, 2015	39.04	39.84	38.96	39.20
1618	NYSE	GSL	Tue, Jan 20, 2015	38.72	39.20	38.08	38.72
1617	NYSE	GSL	Fri, Jan 16, 2015	38.16	38.88	37.20	38.64
1616	NYSE	GSL	Thu, Jan 15, 2015	38.80	38.80	36.88	38.24
1615	NYSE	GSL	Wed, Jan 14, 2015	37.84	38.64	36.64	38.08
1614	NYSE	GSL	Tue, Jan 13, 2015	38.88	39.12	37.84	38.56
1613	NYSE	GSL	Mon, Jan 12, 2015	38.36	39.12	36.72	38.88
1612	NYSE	GSL	Fri, Jan 9, 2015	37.28	38.56	37.28	38.24
1611	NYSE	GSL	Thu, Jan 8, 2015	37.04	39.01	36.64	37.76
1610	NYSE	GSL	Wed, Jan 7, 2015	37.84	37.84	36.08	37.04
1609	NYSE	GSL	Tue, Jan 6, 2015	38.00	38.00	36.00	37.76
1608	NYSE	GSL	Mon, Jan 5, 2015	36.64	38.76	36.24	38.40
1607	NYSE	GSL	Fri, Jan 2, 2015	36.16	37.60	36.00	37.20
1606	NYSE	GSL	Wed, Dec 31, 2014	34.80	36.40	34.16	36.00
1605	NYSE	GSL	Tue, Dec 30, 2014	33.76	35.12	33.60	34.72
1604	NYSE	GSL	Mon, Dec 29, 2014	33.84	34.24	33.12	33.60
1603	NYSE	GSL	Fri, Dec 26, 2014	33.76	34.40	32.16	34.14
1602	NYSE	GSL	Wed, Dec 24, 2014	33.36	34.08	32.72	33.92
1601	NYSE	GSL	Tue, Dec 23, 2014	35.76	35.92	32.40	33.28
1600	NYSE	GSL	Mon, Dec 22, 2014	35.44	36.32	34.56	35.44
1599	NYSE	GSL	Fri, Dec 19, 2014	34.32	37.12	33.76	34.80
1598	NYSE	GSL	Thu, Dec 18, 2014	32.40	34.56	32.08	34.16
1597	NYSE	GSL	Wed, Dec 17, 2014	31.28	32.32	30.56	32.16
1596	NYSE	GSL	Tue, Dec 16, 2014	29.52	31.60	29.44	31.45
1595	NYSE	GSL	Mon, Dec 15, 2014	30.48	31.76	29.92	30.48
1594	NYSE	GSL	Fri, Dec 12, 2014	29.04	30.80	28.88	30.64
1593	NYSE	GSL	Thu, Dec 11, 2014	30.64	30.72	29.12	29.92
1592	NYSE	GSL	Wed, Dec 10, 2014	30.72	31.60	30.16	30.56
1591	NYSE	GSL	Tue, Dec 9, 2014	30.00	31.20	29.28	30.80
1590	NYSE	GSL	Mon, Dec 8, 2014	31.60	31.60	30.08	30.88
1589	NYSE	GSL	Fri, Dec 5, 2014	30.48	32.16	30.40	31.60
1588	NYSE	GSL	Thu, Dec 4, 2014	31.84	31.92	30.56	30.80
1587	NYSE	GSL	Wed, Dec 3, 2014	31.12	31.92	31.04	31.76
1586	NYSE	GSL	Tue, Dec 2, 2014	30.82	31.60	30.80	31.52
1585	NYSE	GSL	Mon, Dec 1, 2014	31.04	31.20	30.56	30.96
1584	NYSE	GSL	Fri, Nov 28, 2014	31.92	31.92	30.86	31.20
1583	NYSE	GSL	Wed, Nov 26, 2014	31.52	32.00	31.52	31.68
1582	NYSE	GSL	Tue, Nov 25, 2014	31.68	32.24	31.52	31.84
1581	NYSE	GSL	Mon, Nov 24, 2014	31.28	31.60	31.28	31.36
1580	NYSE	GSL	Fri, Nov 21, 2014	31.36	31.92	31.20	31.44
1579	NYSE	GSL	Thu, Nov 20, 2014	31.28	31.76	30.96	31.36
1578	NYSE	GSL	Wed, Nov 19, 2014	31.68	31.68	30.88	31.44
1577	NYSE	GSL	Tue, Nov 18, 2014	31.36	32.31	31.20	31.92
1576	NYSE	GSL	Mon, Nov 17, 2014	32.08	32.08	30.64	31.68
1575	NYSE	GSL	Fri, Nov 14, 2014	31.28	32.00	30.56	31.92
1574	NYSE	GSL	Thu, Nov 13, 2014	31.44	33.20	31.30	32.96
1573	NYSE	GSL	Wed, Nov 12, 2014	29.74	31.28	29.74	31.28
1572	NYSE	GSL	Tue, Nov 11, 2014	29.04	30.64	28.88	30.32
1571	NYSE	GSL	Mon, Nov 10, 2014	29.36	29.44	28.48	28.88
1570	NYSE	GSL	Fri, Nov 7, 2014	28.88	30.00	28.47	29.92
1569	NYSE	GSL	Thu, Nov 6, 2014	29.36	29.36	28.08	29.12
1568	NYSE	GSL	Wed, Nov 5, 2014	30.00	30.00	28.88	29.28
1567	NYSE	GSL	Tue, Nov 4, 2014	29.92	30.32	29.60	30.00
1566	NYSE	GSL	Mon, Nov 3, 2014	29.12	30.32	28.40	30.32
1565	NYSE	GSL	Fri, Oct 31, 2014	28.08	30.00	27.76	28.88
1564	NYSE	GSL	Thu, Oct 30, 2014	26.72	28.40	26.56	28.32
1563	NYSE	GSL	Wed, Oct 29, 2014	26.48	26.72	25.84	26.67
1562	NYSE	GSL	Tue, Oct 28, 2014	26.32	27.12	25.25	26.56
1561	NYSE	GSL	Mon, Oct 27, 2014	27.04	27.04	26.08	26.96
1560	NYSE	GSL	Fri, Oct 24, 2014	27.20	27.20	26.96	27.20
1559	NYSE	GSL	Thu, Oct 23, 2014	26.88	27.36	25.44	27.12
1558	NYSE	GSL	Wed, Oct 22, 2014	27.28	27.28	26.40	26.64
1557	NYSE	GSL	Tue, Oct 21, 2014	26.32	27.36	24.96	27.28
1556	NYSE	GSL	Mon, Oct 20, 2014	26.48	26.56	26.00	26.48
1555	NYSE	GSL	Fri, Oct 17, 2014	26.40	26.56	25.84	26.48
1554	NYSE	GSL	Thu, Oct 16, 2014	25.20	26.72	25.20	26.16
1553	NYSE	GSL	Wed, Oct 15, 2014	25.20	25.92	24.24	25.52
1552	NYSE	GSL	Tue, Oct 14, 2014	25.76	25.76	23.30	25.55
1551	NYSE	GSL	Mon, Oct 13, 2014	26.88	27.20	25.28	25.44
1550	NYSE	GSL	Fri, Oct 10, 2014	25.28	27.84	25.28	26.72
1549	NYSE	GSL	Thu, Oct 9, 2014	29.68	30.24	24.00	24.96
1548	NYSE	GSL	Wed, Oct 8, 2014	30.80	30.80	28.80	29.84
1547	NYSE	GSL	Tue, Oct 7, 2014	31.60	31.60	30.40	30.80
1546	NYSE	GSL	Mon, Oct 6, 2014	32.08	32.08	31.04	31.76
1545	NYSE	GSL	Fri, Oct 3, 2014	31.20	32.32	30.96	32.32
1544	NYSE	GSL	Thu, Oct 2, 2014	31.52	32.00	30.24	30.88
1543	NYSE	GSL	Wed, Oct 1, 2014	31.78	32.32	31.28	31.36
1542	NYSE	GSL	Tue, Sep 30, 2014	32.80	32.80	31.68	32.08
1541	NYSE	GSL	Mon, Sep 29, 2014	32.40	32.72	32.24	32.72
1540	NYSE	GSL	Fri, Sep 26, 2014	32.40	32.80	31.76	32.48
1539	NYSE	GSL	Thu, Sep 25, 2014	32.72	32.80	32.24	32.56
1538	NYSE	GSL	Wed, Sep 24, 2014	32.40	33.12	31.68	32.72
1537	NYSE	GSL	Tue, Sep 23, 2014	34.24	34.32	31.68	32.24
1536	NYSE	GSL	Mon, Sep 22, 2014	35.20	35.20	34.00	34.00
1535	NYSE	GSL	Fri, Sep 19, 2014	34.40	35.84	34.08	35.20
1534	NYSE	GSL	Thu, Sep 18, 2014	34.00	34.64	33.20	34.16
1533	NYSE	GSL	Wed, Sep 17, 2014	32.96	33.84	32.68	33.44
1532	NYSE	GSL	Tue, Sep 16, 2014	32.64	33.44	32.56	32.72
1531	NYSE	GSL	Mon, Sep 15, 2014	32.32	32.72	32.16	32.64
1530	NYSE	GSL	Fri, Sep 12, 2014	32.43	32.64	32.08	32.40
1529	NYSE	GSL	Thu, Sep 11, 2014	32.40	32.64	32.08	32.40
1528	NYSE	GSL	Wed, Sep 10, 2014	31.92	32.40	31.92	32.32
1527	NYSE	GSL	Tue, Sep 9, 2014	32.00	32.24	31.68	32.16
1526	NYSE	GSL	Mon, Sep 8, 2014	32.08	32.08	31.76	32.00
1525	NYSE	GSL	Fri, Sep 5, 2014	31.76	32.00	31.52	31.68
1524	NYSE	GSL	Thu, Sep 4, 2014	31.97	32.20	31.92	32.00
1523	NYSE	GSL	Wed, Sep 3, 2014	31.84	31.92	31.60	31.84
1522	NYSE	GSL	Tue, Sep 2, 2014	31.92	32.40	31.68	31.84
1521	NYSE	GSL	Fri, Aug 29, 2014	31.04	32.00	30.80	31.84
1520	NYSE	GSL	Thu, Aug 28, 2014	30.00	30.80	29.84	30.80
1519	NYSE	GSL	Wed, Aug 27, 2014	30.08	30.40	29.92	29.92
1518	NYSE	GSL	Tue, Aug 26, 2014	30.08	30.40	29.84	30.16
1517	NYSE	GSL	Mon, Aug 25, 2014	30.39	30.40	29.92	30.00
1516	NYSE	GSL	Fri, Aug 22, 2014	30.32	30.32	29.84	29.84
1515	NYSE	GSL	Thu, Aug 21, 2014	29.76	30.56	29.68	30.32
1514	NYSE	GSL	Wed, Aug 20, 2014	30.08	30.16	29.68	30.00
1513	NYSE	GSL	Tue, Aug 19, 2014	30.16	30.24	29.68	30.16
1512	NYSE	GSL	Mon, Aug 18, 2014	30.64	30.64	30.24	30.24
1511	NYSE	GSL	Fri, Aug 15, 2014	31.36	31.36	30.16	30.64
1510	NYSE	GSL	Thu, Aug 14, 2014	31.36	31.60	30.88	31.20
1509	NYSE	GSL	Wed, Aug 13, 2014	29.76	31.52	29.68	31.12
1508	NYSE	GSL	Tue, Aug 12, 2014	30.16	30.40	29.60	29.68
1507	NYSE	GSL	Mon, Aug 11, 2014	29.84	30.32	29.52	30.32
1506	NYSE	GSL	Fri, Aug 8, 2014	29.61	30.48	29.44	30.16
1505	NYSE	GSL	Thu, Aug 7, 2014	30.16	30.88	29.68	30.00
1504	NYSE	GSL	Wed, Aug 6, 2014	29.60	30.00	29.36	29.76
1503	NYSE	GSL	Tue, Aug 5, 2014	29.68	30.00	29.20	29.76
1502	NYSE	GSL	Mon, Aug 4, 2014	30.00	30.00	29.68	29.68
1501	NYSE	GSL	Fri, Aug 1, 2014	30.64	30.64	29.68	29.76
1500	NYSE	GSL	Thu, Jul 31, 2014	29.44	30.56	29.44	30.56
1499	NYSE	GSL	Wed, Jul 30, 2014	29.60	29.92	29.44	29.76
1498	NYSE	GSL	Tue, Jul 29, 2014	29.20	29.52	29.04	29.44
1497	NYSE	GSL	Mon, Jul 28, 2014	31.12	31.12	28.56	29.04
1496	NYSE	GSL	Fri, Jul 25, 2014	31.60	31.62	31.19	31.20
1495	NYSE	GSL	Thu, Jul 24, 2014	31.60	32.40	31.36	31.76
1494	NYSE	GSL	Wed, Jul 23, 2014	31.12	32.00	31.12	31.76
1493	NYSE	GSL	Tue, Jul 22, 2014	30.96	31.28	30.48	31.20
1492	NYSE	GSL	Mon, Jul 21, 2014	30.88	31.04	29.76	30.72
1491	NYSE	GSL	Fri, Jul 18, 2014	30.00	31.28	30.00	31.04
1490	NYSE	GSL	Thu, Jul 17, 2014	30.64	30.79	30.24	30.72
1489	NYSE	GSL	Wed, Jul 16, 2014	30.80	30.80	30.00	30.48
1488	NYSE	GSL	Tue, Jul 15, 2014	30.88	30.88	30.00	30.64
1487	NYSE	GSL	Mon, Jul 14, 2014	29.76	30.48	29.76	30.40
1486	NYSE	GSL	Fri, Jul 11, 2014	30.48	30.48	29.04	30.00
1485	NYSE	GSL	Thu, Jul 10, 2014	30.00	30.56	29.44	30.40
1484	NYSE	GSL	Wed, Jul 9, 2014	30.16	30.92	29.56	30.72
1483	NYSE	GSL	Tue, Jul 8, 2014	30.64	30.88	29.84	30.32
1482	NYSE	GSL	Mon, Jul 7, 2014	31.84	31.84	30.24	30.88
1481	NYSE	GSL	Thu, Jul 3, 2014	32.40	32.40	31.84	31.84
1480	NYSE	GSL	Wed, Jul 2, 2014	32.16	32.72	32.16	32.24
1479	NYSE	GSL	Tue, Jul 1, 2014	32.80	33.12	32.00	32.40
1478	NYSE	GSL	Mon, Jun 30, 2014	32.88	33.12	32.08	32.96
1477	NYSE	GSL	Fri, Jun 27, 2014	33.28	33.48	32.40	32.96
1476	NYSE	GSL	Thu, Jun 26, 2014	34.16	34.24	32.80	33.36
1475	NYSE	GSL	Wed, Jun 25, 2014	33.76	34.32	33.44	34.00
1474	NYSE	GSL	Tue, Jun 24, 2014	34.00	34.16	33.60	33.60
1473	NYSE	GSL	Mon, Jun 23, 2014	34.00	34.00	33.44	33.92
1472	NYSE	GSL	Fri, Jun 20, 2014	33.76	33.92	33.52	33.76
1471	NYSE	GSL	Thu, Jun 19, 2014	34.00	34.40	33.28	33.92
1470	NYSE	GSL	Wed, Jun 18, 2014	34.16	34.40	33.76	33.92
1469	NYSE	GSL	Tue, Jun 17, 2014	33.92	34.40	33.52	34.00
1468	NYSE	GSL	Mon, Jun 16, 2014	34.16	34.16	32.92	33.76
1467	NYSE	GSL	Fri, Jun 13, 2014	33.92	34.64	33.60	33.84
1466	NYSE	GSL	Thu, Jun 12, 2014	35.04	35.20	34.48	34.72
1465	NYSE	GSL	Wed, Jun 11, 2014	35.20	35.36	34.40	34.88
1464	NYSE	GSL	Tue, Jun 10, 2014	34.64	35.44	34.56	35.36
1463	NYSE	GSL	Mon, Jun 9, 2014	34.24	34.72	33.44	34.72
1462	NYSE	GSL	Fri, Jun 6, 2014	33.68	34.32	33.21	34.16
1461	NYSE	GSL	Thu, Jun 5, 2014	33.28	33.84	33.07	33.68
1460	NYSE	GSL	Wed, Jun 4, 2014	32.72	33.44	32.08	33.20
1459	NYSE	GSL	Tue, Jun 3, 2014	32.48	33.04	32.32	32.64
1458	NYSE	GSL	Mon, Jun 2, 2014	32.40	32.40	32.00	32.32
1457	NYSE	GSL	Fri, May 30, 2014	31.20	32.24	31.03	32.24
1456	NYSE	GSL	Thu, May 29, 2014	31.84	31.84	30.88	31.36
1455	NYSE	GSL	Wed, May 28, 2014	32.24	32.24	31.68	32.00
1454	NYSE	GSL	Tue, May 27, 2014	32.00	32.24	31.76	31.84
1453	NYSE	GSL	Fri, May 23, 2014	31.84	32.32	31.76	32.00
1452	NYSE	GSL	Thu, May 22, 2014	32.64	32.64	31.44	31.60
1451	NYSE	GSL	Wed, May 21, 2014	32.64	32.80	32.24	32.32
1450	NYSE	GSL	Tue, May 20, 2014	32.32	32.96	31.60	32.64
1449	NYSE	GSL	Mon, May 19, 2014	32.08	32.64	32.08	32.48
1448	NYSE	GSL	Fri, May 16, 2014	32.08	32.24	31.84	32.24
1447	NYSE	GSL	Thu, May 15, 2014	32.56	32.56	31.76	32.08
1446	NYSE	GSL	Wed, May 14, 2014	32.32	32.62	32.00	32.48
1445	NYSE	GSL	Tue, May 13, 2014	32.48	32.48	31.49	32.08
1444	NYSE	GSL	Mon, May 12, 2014	32.32	32.96	32.24	32.56
1443	NYSE	GSL	Fri, May 9, 2014	31.68	32.48	31.45	32.08
1442	NYSE	GSL	Thu, May 8, 2014	32.08	32.16	31.52	31.84
1441	NYSE	GSL	Wed, May 7, 2014	31.44	32.16	31.28	32.08
1440	NYSE	GSL	Tue, May 6, 2014	31.20	32.32	31.20	31.44
1439	NYSE	GSL	Mon, May 5, 2014	32.40	32.40	30.64	31.20
1438	NYSE	GSL	Fri, May 2, 2014	32.08	32.32	32.00	32.32
1437	NYSE	GSL	Thu, May 1, 2014	30.72	32.24	30.72	31.92
1436	NYSE	GSL	Wed, Apr 30, 2014	30.56	32.00	30.40	30.40
1435	NYSE	GSL	Tue, Apr 29, 2014	30.40	30.40	29.68	30.40
1434	NYSE	GSL	Mon, Apr 28, 2014	30.88	30.88	29.76	30.16
1433	NYSE	GSL	Fri, Apr 25, 2014	30.96	30.96	30.40	30.80
1432	NYSE	GSL	Thu, Apr 24, 2014	30.64	31.28	30.24	31.12
1431	NYSE	GSL	Wed, Apr 23, 2014	30.08	30.80	29.52	30.48
1430	NYSE	GSL	Tue, Apr 22, 2014	29.60	30.24	29.20	30.16
1429	NYSE	GSL	Mon, Apr 21, 2014	31.28	31.28	29.36	29.76
1428	NYSE	GSL	Thu, Apr 17, 2014	32.00	32.00	30.72	31.28
1427	NYSE	GSL	Wed, Apr 16, 2014	31.68	31.68	30.40	31.52
1426	NYSE	GSL	Tue, Apr 15, 2014	32.96	33.52	28.00	31.28
1425	NYSE	GSL	Mon, Apr 14, 2014	32.80	33.76	32.64	33.12
1424	NYSE	GSL	Fri, Apr 11, 2014	33.76	34.16	32.72	32.80
1423	NYSE	GSL	Thu, Apr 10, 2014	34.64	34.96	33.52	33.92
1422	NYSE	GSL	Wed, Apr 9, 2014	34.00	34.88	33.68	34.64
1421	NYSE	GSL	Tue, Apr 8, 2014	34.00	34.24	33.20	34.08
1420	NYSE	GSL	Mon, Apr 7, 2014	34.00	34.24	33.20	34.08
1419	NYSE	GSL	Fri, Apr 4, 2014	33.28	34.00	32.12	33.84
1418	NYSE	GSL	Thu, Apr 3, 2014	34.08	34.30	33.00	33.20
1417	NYSE	GSL	Wed, Apr 2, 2014	34.24	34.64	33.68	34.00
1416	NYSE	GSL	Tue, Apr 1, 2014	35.04	35.20	34.00	34.24
1415	NYSE	GSL	Mon, Mar 31, 2014	33.68	35.52	33.68	34.80
1414	NYSE	GSL	Fri, Mar 28, 2014	33.60	34.56	33.12	33.60
1413	NYSE	GSL	Thu, Mar 27, 2014	32.72	33.68	32.40	33.36
1412	NYSE	GSL	Wed, Mar 26, 2014	34.40	34.40	32.96	32.96
1411	NYSE	GSL	Tue, Mar 25, 2014	34.40	34.80	34.16	34.24
1410	NYSE	GSL	Mon, Mar 24, 2014	36.40	36.70	34.24	34.32
1409	NYSE	GSL	Fri, Mar 21, 2014	37.92	38.00	36.40	36.72
1408	NYSE	GSL	Thu, Mar 20, 2014	38.40	38.72	37.52	37.92
1407	NYSE	GSL	Wed, Mar 19, 2014	39.04	40.24	37.68	38.64
1406	NYSE	GSL	Tue, Mar 18, 2014	37.60	39.36	37.52	38.72
1405	NYSE	GSL	Mon, Mar 17, 2014	38.40	38.96	37.20	37.76
1404	NYSE	GSL	Fri, Mar 14, 2014	38.00	39.12	37.44	38.24
1403	NYSE	GSL	Thu, Mar 13, 2014	40.72	40.96	35.44	38.56
1402	NYSE	GSL	Wed, Mar 12, 2014	43.68	43.68	39.28	40.40
1401	NYSE	GSL	Tue, Mar 11, 2014	44.64	44.80	43.44	43.68
1400	NYSE	GSL	Mon, Mar 10, 2014	45.20	45.20	43.68	44.64
1399	NYSE	GSL	Fri, Mar 7, 2014	42.96	43.04	42.16	42.88
1398	NYSE	GSL	Thu, Mar 6, 2014	42.96	43.12	41.74	43.04
1397	NYSE	GSL	Wed, Mar 5, 2014	43.84	44.48	43.04	43.20
1396	NYSE	GSL	Tue, Mar 4, 2014	44.40	44.48	44.00	44.00
1395	NYSE	GSL	Mon, Mar 3, 2014	42.16	44.40	41.68	43.84
1394	NYSE	GSL	Fri, Feb 28, 2014	41.92	42.88	41.84	42.48
1393	NYSE	GSL	Thu, Feb 27, 2014	41.76	42.64	40.88	41.76
1392	NYSE	GSL	Wed, Feb 26, 2014	39.92	43.28	39.68	41.76
1391	NYSE	GSL	Tue, Feb 25, 2014	40.08	40.24	39.60	39.68
1390	NYSE	GSL	Mon, Feb 24, 2014	41.52	41.60	39.60	40.16
1389	NYSE	GSL	Fri, Feb 21, 2014	42.72	42.72	41.12	41.68
1388	NYSE	GSL	Thu, Feb 20, 2014	42.72	43.04	41.92	42.72
1387	NYSE	GSL	Wed, Feb 19, 2014	43.04	43.48	42.16	42.32
1386	NYSE	GSL	Tue, Feb 18, 2014	43.68	44.72	42.40	43.44
1385	NYSE	GSL	Fri, Feb 14, 2014	43.68	43.92	43.48	43.92
1384	NYSE	GSL	Thu, Feb 13, 2014	43.52	44.32	43.04	44.00
1383	NYSE	GSL	Wed, Feb 12, 2014	44.80	44.80	43.44	44.00
1382	NYSE	GSL	Tue, Feb 11, 2014	43.60	44.80	43.52	44.80
1381	NYSE	GSL	Mon, Feb 10, 2014	44.40	44.72	42.89	43.68
1380	NYSE	GSL	Fri, Feb 7, 2014	43.04	45.28	43.04	44.96
1379	NYSE	GSL	Thu, Feb 6, 2014	42.08	43.04	41.84	42.72
1378	NYSE	GSL	Wed, Feb 5, 2014	41.44	42.64	40.80	42.24
1377	NYSE	GSL	Tue, Feb 4, 2014	40.96	42.72	40.80	41.84
1376	NYSE	GSL	Mon, Feb 3, 2014	42.64	42.78	40.56	41.20
1375	NYSE	GSL	Fri, Jan 31, 2014	42.80	43.60	41.06	42.88
1374	NYSE	GSL	Thu, Jan 30, 2014	44.16	44.16	42.80	43.36
1373	NYSE	GSL	Wed, Jan 29, 2014	44.00	44.00	43.04	43.76
1372	NYSE	GSL	Tue, Jan 28, 2014	40.08	45.76	40.08	44.16
1371	NYSE	GSL	Mon, Jan 27, 2014	43.20	43.20	40.08	40.32
1370	NYSE	GSL	Fri, Jan 24, 2014	43.60	43.92	41.44	43.52
1369	NYSE	GSL	Thu, Jan 23, 2014	43.12	43.76	42.32	43.60
1368	NYSE	GSL	Wed, Jan 22, 2014	44.24	44.24	42.88	43.04
1367	NYSE	GSL	Tue, Jan 21, 2014	45.36	45.36	43.28	44.24
1366	NYSE	GSL	Fri, Jan 17, 2014	45.68	45.76	44.24	45.60
1365	NYSE	GSL	Thu, Jan 16, 2014	44.48	45.92	44.16	45.52
1364	NYSE	GSL	Wed, Jan 15, 2014	43.04	44.72	42.80	44.32
1363	NYSE	GSL	Tue, Jan 14, 2014	43.68	44.64	43.04	43.04
1362	NYSE	GSL	Mon, Jan 13, 2014	44.96	44.96	41.20	43.68
1361	NYSE	GSL	Fri, Jan 10, 2014	45.04	46.00	43.68	45.44
1360	NYSE	GSL	Thu, Jan 9, 2014	45.44	45.68	44.24	45.36
1359	NYSE	GSL	Wed, Jan 8, 2014	44.96	45.60	44.16	45.28
1358	NYSE	GSL	Tue, Jan 7, 2014	45.60	45.60	43.28	45.36
1357	NYSE	GSL	Mon, Jan 6, 2014	46.64	47.04	45.04	45.36
1356	NYSE	GSL	Fri, Jan 3, 2014	46.96	47.84	46.08	46.80
1355	NYSE	GSL	Thu, Jan 2, 2014	48.32	48.88	46.64	46.64
1354	NYSE	GSL	Tue, Dec 31, 2013	47.92	48.72	47.36	48.08
1353	NYSE	GSL	Mon, Dec 30, 2013	48.72	49.60	46.16	48.24
1352	NYSE	GSL	Fri, Dec 27, 2013	47.60	48.88	46.16	48.48
1351	NYSE	GSL	Thu, Dec 26, 2013	44.80	47.92	44.48	47.44
1350	NYSE	GSL	Tue, Dec 24, 2013	44.00	44.56	42.80	44.48
1349	NYSE	GSL	Mon, Dec 23, 2013	43.68	45.20	42.40	43.60
1348	NYSE	GSL	Fri, Dec 20, 2013	43.28	43.28	39.68	41.44
1347	NYSE	GSL	Thu, Dec 19, 2013	48.16	48.16	42.40	43.68
1346	NYSE	GSL	Wed, Dec 18, 2013	50.56	50.56	47.68	48.40
1345	NYSE	GSL	Tue, Dec 17, 2013	51.12	51.20	49.52	50.40
1344	NYSE	GSL	Mon, Dec 16, 2013	50.00	50.72	48.64	50.72
1343	NYSE	GSL	Fri, Dec 13, 2013	48.48	49.52	47.92	49.28
1342	NYSE	GSL	Thu, Dec 12, 2013	47.84	51.28	47.84	49.04
1341	NYSE	GSL	Wed, Dec 11, 2013	46.80	48.87	44.88	48.24
1340	NYSE	GSL	Tue, Dec 10, 2013	43.28	43.28	42.33	43.12
1339	NYSE	GSL	Mon, Dec 9, 2013	44.00	44.00	42.57	43.12
1338	NYSE	GSL	Fri, Dec 6, 2013	43.76	44.00	42.56	44.00
1337	NYSE	GSL	Thu, Dec 5, 2013	43.04	43.84	42.40	43.76
1336	NYSE	GSL	Wed, Dec 4, 2013	43.12	43.76	42.96	43.44
1335	NYSE	GSL	Tue, Dec 3, 2013	43.20	43.76	42.00	43.68
1334	NYSE	GSL	Mon, Dec 2, 2013	43.44	43.76	42.88	43.76
1333	NYSE	GSL	Fri, Nov 29, 2013	43.12	43.76	42.88	42.88
1332	NYSE	GSL	Wed, Nov 27, 2013	42.56	43.20	42.56	42.80
1331	NYSE	GSL	Tue, Nov 26, 2013	42.06	42.80	41.84	42.48
1330	NYSE	GSL	Mon, Nov 25, 2013	42.48	42.72	41.59	42.56
1329	NYSE	GSL	Fri, Nov 22, 2013	42.24	42.80	41.85	42.40
1328	NYSE	GSL	Thu, Nov 21, 2013	42.16	42.56	41.04	42.32
1327	NYSE	GSL	Wed, Nov 20, 2013	41.52	42.32	40.88	42.16
1326	NYSE	GSL	Tue, Nov 19, 2013	42.64	42.64	41.36	42.00
1325	NYSE	GSL	Mon, Nov 18, 2013	42.00	42.56	40.56	42.56
1324	NYSE	GSL	Fri, Nov 15, 2013	39.76	41.76	39.76	41.76
1323	NYSE	GSL	Thu, Nov 14, 2013	40.16	40.72	39.21	40.00
1322	NYSE	GSL	Wed, Nov 13, 2013	39.92	39.92	38.88	39.28
1321	NYSE	GSL	Tue, Nov 12, 2013	39.92	40.48	37.60	40.40
1320	NYSE	GSL	Mon, Nov 11, 2013	39.92	40.80	39.84	40.64
1319	NYSE	GSL	Fri, Nov 8, 2013	40.08	41.04	39.68	40.16
1318	NYSE	GSL	Thu, Nov 7, 2013	40.88	41.52	40.48	40.56
1317	NYSE	GSL	Wed, Nov 6, 2013	41.60	41.60	40.40	41.04
1316	NYSE	GSL	Tue, Nov 5, 2013	41.44	41.84	40.40	41.60
1315	NYSE	GSL	Mon, Nov 4, 2013	40.16	41.60	39.84	41.52
1314	NYSE	GSL	Fri, Nov 1, 2013	39.84	40.40	39.68	40.08
1313	NYSE	GSL	Thu, Oct 31, 2013	40.08	40.72	39.92	40.08
1312	NYSE	GSL	Wed, Oct 30, 2013	40.64	41.12	40.32	40.32
1311	NYSE	GSL	Tue, Oct 29, 2013	41.36	41.60	40.24	40.80
1310	NYSE	GSL	Mon, Oct 28, 2013	40.88	41.92	40.72	41.36
1309	NYSE	GSL	Fri, Oct 25, 2013	41.44	41.68	40.80	40.96
1308	NYSE	GSL	Thu, Oct 24, 2013	41.60	41.68	40.56	41.44
1307	NYSE	GSL	Wed, Oct 23, 2013	42.32	42.32	41.28	41.92
1306	NYSE	GSL	Tue, Oct 22, 2013	42.48	42.64	41.76	42.56
1305	NYSE	GSL	Mon, Oct 21, 2013	42.96	42.96	41.20	42.64
1304	NYSE	GSL	Fri, Oct 18, 2013	42.24	42.72	42.08	42.64
1303	NYSE	GSL	Thu, Oct 17, 2013	41.52	42.48	41.36	42.00
1302	NYSE	GSL	Wed, Oct 16, 2013	41.44	42.15	41.12	41.52
1301	NYSE	GSL	Tue, Oct 15, 2013	41.12	41.52	40.32	41.44
1300	NYSE	GSL	Mon, Oct 14, 2013	40.80	41.52	39.28	41.36
1299	NYSE	GSL	Fri, Oct 11, 2013	42.08	42.08	40.96	41.52
1298	NYSE	GSL	Thu, Oct 10, 2013	41.04	41.84	40.80	41.84
1297	NYSE	GSL	Wed, Oct 9, 2013	40.88	41.44	40.33	40.80
1296	NYSE	GSL	Tue, Oct 8, 2013	40.88	41.84	40.33	40.88
1295	NYSE	GSL	Mon, Oct 7, 2013	41.60	41.92	40.00	41.20
1294	NYSE	GSL	Fri, Oct 4, 2013	41.68	42.72	41.44	42.48
1293	NYSE	GSL	Thu, Oct 3, 2013	42.88	42.88	41.04	41.84
1292	NYSE	GSL	Wed, Oct 2, 2013	42.88	43.04	42.40	42.72
1291	NYSE	GSL	Tue, Oct 1, 2013	40.96	42.88	40.96	42.88
1290	NYSE	GSL	Mon, Sep 30, 2013	40.96	41.92	39.84	41.44
1289	NYSE	GSL	Fri, Sep 27, 2013	40.48	40.80	39.77	40.72
1288	NYSE	GSL	Thu, Sep 26, 2013	40.24	40.64	39.68	40.56
1287	NYSE	GSL	Wed, Sep 25, 2013	41.04	41.20	40.00	40.00
1286	NYSE	GSL	Tue, Sep 24, 2013	40.32	41.36	39.93	40.56
1285	NYSE	GSL	Mon, Sep 23, 2013	40.96	41.36	38.40	40.16
1284	NYSE	GSL	Fri, Sep 20, 2013	41.36	42.28	39.45	40.40
1283	NYSE	GSL	Thu, Sep 19, 2013	41.76	43.44	41.28	41.28
1282	NYSE	GSL	Wed, Sep 18, 2013	40.48	41.36	40.00	40.72
1281	NYSE	GSL	Tue, Sep 17, 2013	38.80	40.64	38.80	40.24
1280	NYSE	GSL	Mon, Sep 16, 2013	38.00	38.80	37.68	38.56
1279	NYSE	GSL	Fri, Sep 13, 2013	37.52	37.84	37.13	37.76
1278	NYSE	GSL	Thu, Sep 12, 2013	37.52	37.60	36.09	37.44
1277	NYSE	GSL	Wed, Sep 11, 2013	36.96	37.76	36.32	37.52
1276	NYSE	GSL	Tue, Sep 10, 2013	36.48	37.12	36.32	37.12
1275	NYSE	GSL	Mon, Sep 9, 2013	36.08	36.64	35.61	36.56
1274	NYSE	GSL	Fri, Sep 6, 2013	36.00	36.40	35.04	36.16
1273	NYSE	GSL	Thu, Sep 5, 2013	36.24	36.72	34.64	35.84
1272	NYSE	GSL	Wed, Sep 4, 2013	35.54	36.40	35.28	36.24
1271	NYSE	GSL	Tue, Sep 3, 2013	35.60	36.00	35.04	35.68
1270	NYSE	GSL	Fri, Aug 30, 2013	35.84	36.48	34.80	35.52
1269	NYSE	GSL	Thu, Aug 29, 2013	35.76	36.64	35.76	36.24
1268	NYSE	GSL	Wed, Aug 28, 2013	36.32	37.04	35.68	35.76
1267	NYSE	GSL	Tue, Aug 27, 2013	36.72	36.88	35.60	36.24
1266	NYSE	GSL	Mon, Aug 26, 2013	36.88	37.20	36.72	37.04
1265	NYSE	GSL	Fri, Aug 23, 2013	36.80	37.28	36.40	37.28
1264	NYSE	GSL	Thu, Aug 22, 2013	36.16	37.12	36.00	36.80
1263	NYSE	GSL	Wed, Aug 21, 2013	36.24	36.80	35.60	36.24
1262	NYSE	GSL	Tue, Aug 20, 2013	36.88	36.88	35.44	36.80
1261	NYSE	GSL	Mon, Aug 19, 2013	37.36	37.36	35.77	36.96
1260	NYSE	GSL	Fri, Aug 16, 2013	35.52	37.14	35.52	37.04
1259	NYSE	GSL	Thu, Aug 15, 2013	36.80	36.80	34.96	35.76
1258	NYSE	GSL	Wed, Aug 14, 2013	36.80	37.38	35.68	36.32
1257	NYSE	GSL	Tue, Aug 13, 2013	37.04	37.12	36.56	36.64
1256	NYSE	GSL	Mon, Aug 12, 2013	36.80	37.12	36.56	36.88
1255	NYSE	GSL	Fri, Aug 9, 2013	36.88	37.20	36.72	36.80
1254	NYSE	GSL	Thu, Aug 8, 2013	37.20	37.20	36.72	37.04
1253	NYSE	GSL	Wed, Aug 7, 2013	37.60	37.76	36.16	37.20
1252	NYSE	GSL	Tue, Aug 6, 2013	36.76	37.60	36.21	37.36
1251	NYSE	GSL	Mon, Aug 5, 2013	37.10	37.12	36.00	37.12
1250	NYSE	GSL	Fri, Aug 2, 2013	37.20	37.44	36.96	37.28
1249	NYSE	GSL	Thu, Aug 1, 2013	37.28	37.40	36.96	37.36
1248	NYSE	GSL	Wed, Jul 31, 2013	37.28	37.36	36.80	37.36
1247	NYSE	GSL	Tue, Jul 30, 2013	36.88	37.44	36.64	37.28
1246	NYSE	GSL	Mon, Jul 29, 2013	37.44	37.60	36.56	37.36
1245	NYSE	GSL	Fri, Jul 26, 2013	37.84	37.92	36.80	37.20
1244	NYSE	GSL	Thu, Jul 25, 2013	36.88	38.00	36.72	37.84
1243	NYSE	GSL	Wed, Jul 24, 2013	36.64	37.20	36.00	37.12
1242	NYSE	GSL	Tue, Jul 23, 2013	36.80	37.20	36.08	36.80
1241	NYSE	GSL	Mon, Jul 22, 2013	35.84	37.92	35.84	36.56
1240	NYSE	GSL	Fri, Jul 19, 2013	36.32	37.12	36.00	36.96
1239	NYSE	GSL	Thu, Jul 18, 2013	34.88	36.64	34.80	36.16
1238	NYSE	GSL	Wed, Jul 17, 2013	34.48	35.19	34.40	34.48
1237	NYSE	GSL	Tue, Jul 16, 2013	31.76	34.72	31.68	34.16
1236	NYSE	GSL	Mon, Jul 15, 2013	31.76	32.00	31.60	31.76
1235	NYSE	GSL	Fri, Jul 12, 2013	32.08	32.08	31.76	31.76
1234	NYSE	GSL	Thu, Jul 11, 2013	32.00	32.00	31.44	31.68
1233	NYSE	GSL	Wed, Jul 10, 2013	31.84	32.00	31.84	31.84
1232	NYSE	GSL	Tue, Jul 9, 2013	32.00	32.00	31.68	31.92
1231	NYSE	GSL	Mon, Jul 8, 2013	32.00	32.00	31.72	31.92
1230	NYSE	GSL	Fri, Jul 5, 2013	32.00	32.00	31.68	32.00
1229	NYSE	GSL	Wed, Jul 3, 2013	31.60	32.00	31.44	31.90
1228	NYSE	GSL	Tue, Jul 2, 2013	32.00	32.24	31.60	32.00
1227	NYSE	GSL	Mon, Jul 1, 2013	32.40	32.40	30.00	32.00
1226	NYSE	GSL	Fri, Jun 28, 2013	31.52	32.56	31.28	31.84
1225	NYSE	GSL	Thu, Jun 27, 2013	32.16	32.72	31.44	31.68
1224	NYSE	GSL	Wed, Jun 26, 2013	32.72	33.04	32.08	32.08
1223	NYSE	GSL	Tue, Jun 25, 2013	31.28	32.32	31.20	32.24
1222	NYSE	GSL	Mon, Jun 24, 2013	32.24	32.60	31.12	31.20
1221	NYSE	GSL	Fri, Jun 21, 2013	31.84	32.64	31.52	32.64
1220	NYSE	GSL	Thu, Jun 20, 2013	32.08	32.56	31.68	31.76
1219	NYSE	GSL	Wed, Jun 19, 2013	32.56	33.28	32.00	32.40
1218	NYSE	GSL	Tue, Jun 18, 2013	33.28	33.60	32.40	32.80
1217	NYSE	GSL	Mon, Jun 17, 2013	33.92	34.80	33.28	33.60
1216	NYSE	GSL	Fri, Jun 14, 2013	34.56	34.88	34.00	34.00
1215	NYSE	GSL	Thu, Jun 13, 2013	33.60	34.72	33.36	34.56
1214	NYSE	GSL	Wed, Jun 12, 2013	34.40	34.48	33.60	33.68
1213	NYSE	GSL	Tue, Jun 11, 2013	34.88	35.20	34.64	34.64
1212	NYSE	GSL	Mon, Jun 10, 2013	35.68	35.68	34.48	35.20
1211	NYSE	GSL	Fri, Jun 7, 2013	35.44	36.08	35.44	35.92
1210	NYSE	GSL	Thu, Jun 6, 2013	35.28	36.08	35.20	35.84
1209	NYSE	GSL	Wed, Jun 5, 2013	35.92	36.16	35.28	35.44
1208	NYSE	GSL	Tue, Jun 4, 2013	36.08	36.28	35.68	35.68
1207	NYSE	GSL	Mon, Jun 3, 2013	35.20	36.16	35.12	36.08
1206	NYSE	GSL	Fri, May 31, 2013	36.00	36.16	35.68	35.92
1205	NYSE	GSL	Thu, May 30, 2013	36.16	36.24	35.44	35.76
1204	NYSE	GSL	Wed, May 29, 2013	36.00	36.64	35.52	36.00
1203	NYSE	GSL	Tue, May 28, 2013	36.00	36.16	35.20	35.92
1202	NYSE	GSL	Fri, May 24, 2013	34.88	36.24	34.80	36.00
1201	NYSE	GSL	Thu, May 23, 2013	35.60	35.60	33.60	34.64
1200	NYSE	GSL	Wed, May 22, 2013	36.64	37.04	35.60	35.60
1199	NYSE	GSL	Tue, May 21, 2013	36.64	37.76	36.08	36.64
1198	NYSE	GSL	Mon, May 20, 2013	35.68	36.48	35.68	36.08
1197	NYSE	GSL	Fri, May 17, 2013	36.84	36.88	35.76	36.16
1196	NYSE	GSL	Thu, May 16, 2013	35.20	36.96	35.20	36.64
1195	NYSE	GSL	Wed, May 15, 2013	35.12	36.00	35.12	35.44
1194	NYSE	GSL	Tue, May 14, 2013	36.00	36.48	34.88	35.12
1193	NYSE	GSL	Mon, May 13, 2013	36.56	37.00	36.00	36.00
1192	NYSE	GSL	Fri, May 10, 2013	37.60	37.60	36.25	36.96
1191	NYSE	GSL	Thu, May 9, 2013	36.56	38.16	36.39	37.44
1190	NYSE	GSL	Wed, May 8, 2013	36.56	36.80	36.08	36.08
1189	NYSE	GSL	Tue, May 7, 2013	35.36	36.80	35.36	36.32
1188	NYSE	GSL	Mon, May 6, 2013	35.89	36.93	35.60	35.60
1187	NYSE	GSL	Fri, May 3, 2013	35.36	36.08	35.36	35.84
1186	NYSE	GSL	Thu, May 2, 2013	35.20	35.36	34.56	35.36
1185	NYSE	GSL	Wed, May 1, 2013	35.60	36.00	35.20	35.20
1184	NYSE	GSL	Tue, Apr 30, 2013	35.84	36.80	35.60	35.68
1183	NYSE	GSL	Mon, Apr 29, 2013	35.60	36.40	35.28	36.24
1182	NYSE	GSL	Fri, Apr 26, 2013	34.64	35.76	34.64	35.04
1181	NYSE	GSL	Thu, Apr 25, 2013	34.72	35.44	34.00	35.04
1180	NYSE	GSL	Wed, Apr 24, 2013	35.04	35.20	33.85	34.24
1179	NYSE	GSL	Tue, Apr 23, 2013	34.80	35.92	34.56	35.04
1178	NYSE	GSL	Mon, Apr 22, 2013	34.88	34.88	34.00	34.80
1177	NYSE	GSL	Fri, Apr 19, 2013	34.32	34.88	33.52	34.56
1176	NYSE	GSL	Thu, Apr 18, 2013	33.20	35.04	32.96	34.96
1175	NYSE	GSL	Wed, Apr 17, 2013	33.20	33.76	32.16	33.68
1174	NYSE	GSL	Tue, Apr 16, 2013	32.72	33.12	32.48	32.96
1173	NYSE	GSL	Mon, Apr 15, 2013	32.96	33.60	32.40	32.48
1172	NYSE	GSL	Fri, Apr 12, 2013	34.00	34.48	33.28	33.76
1171	NYSE	GSL	Thu, Apr 11, 2013	33.60	34.80	33.55	34.24
1170	NYSE	GSL	Wed, Apr 10, 2013	34.40	34.64	33.76	33.84
1169	NYSE	GSL	Tue, Apr 9, 2013	35.28	35.28	34.16	34.32
1168	NYSE	GSL	Mon, Apr 8, 2013	34.72	35.46	33.76	33.92
1167	NYSE	GSL	Fri, Apr 5, 2013	32.80	34.72	32.80	34.56
1166	NYSE	GSL	Thu, Apr 4, 2013	33.68	33.68	32.24	33.12
1165	NYSE	GSL	Wed, Apr 3, 2013	35.52	35.52	33.52	33.92
1164	NYSE	GSL	Tue, Apr 2, 2013	34.72	35.44	33.46	35.12
1163	NYSE	GSL	Mon, Apr 1, 2013	36.24	36.80	34.00	35.04
1162	NYSE	GSL	Thu, Mar 28, 2013	36.96	38.96	35.20	36.00
1161	NYSE	GSL	Wed, Mar 27, 2013	34.16	38.32	34.16	36.88
1160	NYSE	GSL	Tue, Mar 26, 2013	34.40	34.72	33.44	34.16
1159	NYSE	GSL	Mon, Mar 25, 2013	34.80	34.96	33.20	33.60
1158	NYSE	GSL	Fri, Mar 22, 2013	33.92	34.79	33.45	34.32
1157	NYSE	GSL	Thu, Mar 21, 2013	31.76	33.76	31.68	33.52
1156	NYSE	GSL	Wed, Mar 20, 2013	32.56	32.96	32.00	32.00
1155	NYSE	GSL	Tue, Mar 19, 2013	32.08	32.64	32.00	32.08
1154	NYSE	GSL	Mon, Mar 18, 2013	32.56	32.56	31.68	32.00
1153	NYSE	GSL	Fri, Mar 15, 2013	32.96	33.20	31.76	32.32
1152	NYSE	GSL	Thu, Mar 14, 2013	32.56	33.04	32.24	32.72
1151	NYSE	GSL	Wed, Mar 13, 2013	31.68	32.56	31.68	32.16
1150	NYSE	GSL	Tue, Mar 12, 2013	31.04	33.36	30.56	32.24
1149	NYSE	GSL	Mon, Mar 11, 2013	28.56	32.66	28.32	32.40
1148	NYSE	GSL	Fri, Mar 8, 2013	27.92	29.20	27.52	28.96
1147	NYSE	GSL	Thu, Mar 7, 2013	26.08	27.60	26.00	27.44
1146	NYSE	GSL	Wed, Mar 6, 2013	27.04	27.36	26.24	26.40
1145	NYSE	GSL	Tue, Mar 5, 2013	26.00	27.20	26.00	27.04
1144	NYSE	GSL	Mon, Mar 4, 2013	26.16	26.40	25.36	26.16
1143	NYSE	GSL	Fri, Mar 1, 2013	27.04	27.28	25.77	26.32
1142	NYSE	GSL	Thu, Feb 28, 2013	27.84	27.92	26.96	27.20
1141	NYSE	GSL	Wed, Feb 27, 2013	27.82	28.32	27.44	27.60
1140	NYSE	GSL	Tue, Feb 26, 2013	27.44	28.16	26.96	28.00
1139	NYSE	GSL	Mon, Feb 25, 2013	28.40	28.56	26.24	27.92
1138	NYSE	GSL	Fri, Feb 22, 2013	27.36	28.40	27.04	28.08
1137	NYSE	GSL	Thu, Feb 21, 2013	28.16	28.48	27.52	27.84
1136	NYSE	GSL	Wed, Feb 20, 2013	29.04	29.12	28.00	28.40
1135	NYSE	GSL	Tue, Feb 19, 2013	28.40	29.32	28.00	29.04
1134	NYSE	GSL	Fri, Feb 15, 2013	29.52	29.52	27.60	28.56
1133	NYSE	GSL	Thu, Feb 14, 2013	28.32	29.20	28.00	29.20
1132	NYSE	GSL	Wed, Feb 13, 2013	29.20	29.20	28.24	28.80
1131	NYSE	GSL	Tue, Feb 12, 2013	28.40	29.20	27.92	28.88
1130	NYSE	GSL	Mon, Feb 11, 2013	30.32	30.32	27.92	28.40
1129	NYSE	GSL	Fri, Feb 8, 2013	30.40	30.40	28.96	30.00
1128	NYSE	GSL	Thu, Feb 7, 2013	30.40	30.56	29.60	30.16
1127	NYSE	GSL	Wed, Feb 6, 2013	30.56	30.96	29.28	30.64
1126	NYSE	GSL	Tue, Feb 5, 2013	30.88	31.20	29.76	30.80
1125	NYSE	GSL	Mon, Feb 4, 2013	31.28	31.88	30.00	31.12
1124	NYSE	GSL	Fri, Feb 1, 2013	31.04	32.40	31.04	31.28
1123	NYSE	GSL	Thu, Jan 31, 2013	30.72	31.12	30.56	30.96
1122	NYSE	GSL	Wed, Jan 30, 2013	30.56	31.20	30.32	30.72
1121	NYSE	GSL	Tue, Jan 29, 2013	28.56	30.32	28.56	30.32
1120	NYSE	GSL	Mon, Jan 28, 2013	28.80	29.60	28.27	29.04
1119	NYSE	GSL	Fri, Jan 25, 2013	27.84	29.20	27.28	28.80
1118	NYSE	GSL	Thu, Jan 24, 2013	27.36	28.00	27.34	28.00
1117	NYSE	GSL	Wed, Jan 23, 2013	27.20	27.68	26.80	27.60
1116	NYSE	GSL	Tue, Jan 22, 2013	27.12	27.60	26.80	27.52
1115	NYSE	GSL	Fri, Jan 18, 2013	27.60	27.60	26.80	27.44
1114	NYSE	GSL	Thu, Jan 17, 2013	27.44	27.68	26.80	27.36
1113	NYSE	GSL	Wed, Jan 16, 2013	26.32	27.28	26.08	27.28
1112	NYSE	GSL	Tue, Jan 15, 2013	26.24	27.20	26.08	26.72
1111	NYSE	GSL	Mon, Jan 14, 2013	26.00	27.28	24.88	26.88
1110	NYSE	GSL	Fri, Jan 11, 2013	27.04	27.92	26.56	27.52
1109	NYSE	GSL	Thu, Jan 10, 2013	26.72	27.12	26.40	26.80
1108	NYSE	GSL	Wed, Jan 9, 2013	25.28	26.88	24.72	26.56
1107	NYSE	GSL	Tue, Jan 8, 2013	24.72	25.28	24.56	25.28
1106	NYSE	GSL	Mon, Jan 7, 2013	25.12	25.12	24.64	24.96
1105	NYSE	GSL	Fri, Jan 4, 2013	24.24	25.12	24.16	25.12
1104	NYSE	GSL	Thu, Jan 3, 2013	24.48	24.56	23.60	24.48
1103	NYSE	GSL	Wed, Jan 2, 2013	23.68	24.72	23.68	24.56
1102	NYSE	GSL	Mon, Dec 31, 2012	22.80	23.92	22.00	23.52
1101	NYSE	GSL	Fri, Dec 28, 2012	23.20	23.92	21.12	23.36
1100	NYSE	GSL	Thu, Dec 27, 2012	22.80	23.12	22.56	23.12
1099	NYSE	GSL	Wed, Dec 26, 2012	22.88	23.48	22.56	22.80
1098	NYSE	GSL	Mon, Dec 24, 2012	23.04	23.60	22.88	23.04
1097	NYSE	GSL	Fri, Dec 21, 2012	23.60	23.68	22.96	23.52
1096	NYSE	GSL	Thu, Dec 20, 2012	22.88	24.00	22.88	23.68
1095	NYSE	GSL	Wed, Dec 19, 2012	23.28	23.52	22.17	23.20
1094	NYSE	GSL	Tue, Dec 18, 2012	23.92	24.08	23.20	23.60
1093	NYSE	GSL	Mon, Dec 17, 2012	24.00	24.00	23.60	24.00
1092	NYSE	GSL	Fri, Dec 14, 2012	23.84	24.24	23.76	24.00
1091	NYSE	GSL	Thu, Dec 13, 2012	23.92	24.40	23.92	24.08
1090	NYSE	GSL	Wed, Dec 12, 2012	24.80	24.80	23.88	24.00
1089	NYSE	GSL	Tue, Dec 11, 2012	24.64	24.72	23.76	24.72
1088	NYSE	GSL	Mon, Dec 10, 2012	24.24	24.56	23.92	24.40
1087	NYSE	GSL	Fri, Dec 7, 2012	24.40	24.64	23.60	24.56
1086	NYSE	GSL	Thu, Dec 6, 2012	24.00	24.32	23.36	24.24
1085	NYSE	GSL	Wed, Dec 5, 2012	24.24	24.32	22.72	24.04
1084	NYSE	GSL	Tue, Dec 4, 2012	24.00	24.48	24.00	24.40
1083	NYSE	GSL	Mon, Dec 3, 2012	24.48	24.48	23.52	24.16
1082	NYSE	GSL	Fri, Nov 30, 2012	24.24	24.72	23.20	24.64
1081	NYSE	GSL	Thu, Nov 29, 2012	24.16	24.72	24.08	24.64
1080	NYSE	GSL	Wed, Nov 28, 2012	24.00	24.72	23.68	24.64
1079	NYSE	GSL	Tue, Nov 27, 2012	23.68	24.40	23.52	24.32
1078	NYSE	GSL	Mon, Nov 26, 2012	24.96	25.20	23.76	24.00
1077	NYSE	GSL	Fri, Nov 23, 2012	25.44	25.44	24.72	25.28
1076	NYSE	GSL	Wed, Nov 21, 2012	24.32	25.20	23.92	25.12
1075	NYSE	GSL	Tue, Nov 20, 2012	24.00	24.40	23.12	24.16
1074	NYSE	GSL	Mon, Nov 19, 2012	23.20	24.16	22.72	23.44
1073	NYSE	GSL	Fri, Nov 16, 2012	20.16	23.12	20.09	22.64
1072	NYSE	GSL	Thu, Nov 15, 2012	21.36	21.36	19.77	20.16
1071	NYSE	GSL	Wed, Nov 14, 2012	24.32	24.32	20.00	21.44
1070	NYSE	GSL	Tue, Nov 13, 2012	25.52	25.52	24.08	24.16
1069	NYSE	GSL	Mon, Nov 12, 2012	25.68	25.92	25.04	25.28
1068	NYSE	GSL	Fri, Nov 9, 2012	25.84	26.16	25.68	25.76
1067	NYSE	GSL	Thu, Nov 8, 2012	26.40	26.72	25.76	26.24
1066	NYSE	GSL	Wed, Nov 7, 2012	26.64	26.96	26.08	26.80
1065	NYSE	GSL	Tue, Nov 6, 2012	27.04	27.20	25.92	26.96
1064	NYSE	GSL	Mon, Nov 5, 2012	27.12	27.20	26.72	26.80
1063	NYSE	GSL	Fri, Nov 2, 2012	26.72	27.44	26.72	26.96
1062	NYSE	GSL	Thu, Nov 1, 2012	26.48	26.80	25.68	26.56
1061	NYSE	GSL	Wed, Oct 31, 2012	26.48	26.96	25.60	26.80
1060	NYSE	GSL	Fri, Oct 26, 2012	26.96	27.12	26.16	26.80
1059	NYSE	GSL	Thu, Oct 25, 2012	27.52	27.52	26.72	27.20
1058	NYSE	GSL	Wed, Oct 24, 2012	26.96	27.36	26.72	27.20
1057	NYSE	GSL	Tue, Oct 23, 2012	27.28	27.28	26.01	27.04
1056	NYSE	GSL	Mon, Oct 22, 2012	27.52	27.60	27.20	27.36
1055	NYSE	GSL	Fri, Oct 19, 2012	27.44	27.92	26.09	27.60
1054	NYSE	GSL	Thu, Oct 18, 2012	26.80	28.00	26.80	27.92
1053	NYSE	GSL	Wed, Oct 17, 2012	26.80	27.52	26.68	27.20
1052	NYSE	GSL	Tue, Oct 16, 2012	25.60	27.52	25.59	27.12
1051	NYSE	GSL	Mon, Oct 15, 2012	25.44	25.76	24.96	25.76
1050	NYSE	GSL	Fri, Oct 12, 2012	25.28	25.60	25.04	25.60
1049	NYSE	GSL	Thu, Oct 11, 2012	25.92	26.24	24.96	25.44
1048	NYSE	GSL	Wed, Oct 10, 2012	25.60	25.83	25.20	25.68
1047	NYSE	GSL	Tue, Oct 9, 2012	26.16	26.80	25.44	25.84
1046	NYSE	GSL	Mon, Oct 8, 2012	26.24	26.48	26.08	26.32
1045	NYSE	GSL	Fri, Oct 5, 2012	27.68	27.68	26.40	26.40
1044	NYSE	GSL	Thu, Oct 4, 2012	26.88	27.12	26.72	26.80
1043	NYSE	GSL	Wed, Oct 3, 2012	26.32	27.28	26.24	27.12
1042	NYSE	GSL	Tue, Oct 2, 2012	27.04	27.20	26.48	26.56
1041	NYSE	GSL	Mon, Oct 1, 2012	27.44	27.71	26.56	26.80
1040	NYSE	GSL	Fri, Sep 28, 2012	26.64	27.28	26.40	27.28
1039	NYSE	GSL	Thu, Sep 27, 2012	27.92	28.00	26.57	27.12
1038	NYSE	GSL	Wed, Sep 26, 2012	27.84	28.16	27.20	28.16
1037	NYSE	GSL	Tue, Sep 25, 2012	28.16	28.56	27.20	28.08
1036	NYSE	GSL	Mon, Sep 24, 2012	29.52	29.52	28.00	28.16
1035	NYSE	GSL	Fri, Sep 21, 2012	28.56	29.60	28.56	29.36
1034	NYSE	GSL	Thu, Sep 20, 2012	28.88	29.20	28.09	28.80
1033	NYSE	GSL	Wed, Sep 19, 2012	28.24	29.12	28.17	28.80
1032	NYSE	GSL	Tue, Sep 18, 2012	29.20	29.20	28.08	28.56
1031	NYSE	GSL	Mon, Sep 17, 2012	29.04	29.20	28.08	29.20
1030	NYSE	GSL	Fri, Sep 14, 2012	28.24	28.80	27.61	28.48
1029	NYSE	GSL	Thu, Sep 13, 2012	27.76	28.16	27.20	27.84
1028	NYSE	GSL	Wed, Sep 12, 2012	28.00	28.00	27.36	28.00
1027	NYSE	GSL	Tue, Sep 11, 2012	27.44	27.60	27.20	27.60
1026	NYSE	GSL	Mon, Sep 10, 2012	25.84	27.84	25.69	27.12
1025	NYSE	GSL	Fri, Sep 7, 2012	25.84	26.24	25.84	25.92
1024	NYSE	GSL	Thu, Sep 6, 2012	25.92	26.24	25.84	26.08
1023	NYSE	GSL	Wed, Sep 5, 2012	26.08	26.08	25.68	26.00
1022	NYSE	GSL	Tue, Sep 4, 2012	25.60	26.24	25.60	25.92
1021	NYSE	GSL	Fri, Aug 31, 2012	26.16	26.32	25.36	25.68
1020	NYSE	GSL	Thu, Aug 30, 2012	26.00	26.32	25.68	25.84
1019	NYSE	GSL	Wed, Aug 29, 2012	26.00	26.32	25.85	26.32
1018	NYSE	GSL	Tue, Aug 28, 2012	26.00	26.16	25.29	26.00
1017	NYSE	GSL	Mon, Aug 27, 2012	25.60	26.00	24.80	26.00
1016	NYSE	GSL	Fri, Aug 24, 2012	24.96	25.68	24.96	25.60
1015	NYSE	GSL	Thu, Aug 23, 2012	25.12	25.68	24.89	25.04
1014	NYSE	GSL	Wed, Aug 22, 2012	24.88	25.44	24.16	25.04
1013	NYSE	GSL	Tue, Aug 21, 2012	24.64	25.20	24.00	25.12
1012	NYSE	GSL	Mon, Aug 20, 2012	24.56	25.28	24.48	24.80
1011	NYSE	GSL	Fri, Aug 17, 2012	24.80	24.96	24.21	24.80
1010	NYSE	GSL	Thu, Aug 16, 2012	24.48	25.20	24.48	24.80
1009	NYSE	GSL	Wed, Aug 15, 2012	25.04	25.20	24.08	24.56
1008	NYSE	GSL	Tue, Aug 14, 2012	25.04	25.52	23.20	24.80
1007	NYSE	GSL	Mon, Aug 13, 2012	27.04	27.12	25.12	25.60
1006	NYSE	GSL	Fri, Aug 10, 2012	25.28	26.72	24.00	26.72
1005	NYSE	GSL	Thu, Aug 9, 2012	26.16	27.36	24.88	25.60
1004	NYSE	GSL	Wed, Aug 8, 2012	26.72	27.12	25.20	25.92
1003	NYSE	GSL	Tue, Aug 7, 2012	27.44	27.76	26.16	27.28
1002	NYSE	GSL	Mon, Aug 6, 2012	27.20	27.44	26.72	27.44
1001	NYSE	GSL	Fri, Aug 3, 2012	27.20	27.52	26.08	26.88
1000	NYSE	GSL	Thu, Aug 2, 2012	26.88	27.12	26.64	26.80
999	NYSE	GSL	Wed, Aug 1, 2012	26.56	27.20	26.08	26.80
998	NYSE	GSL	Tue, Jul 31, 2012	27.12	27.20	26.00	26.56
997	NYSE	GSL	Mon, Jul 30, 2012	26.48	27.36	26.08	27.20
996	NYSE	GSL	Fri, Jul 27, 2012	27.04	27.44	26.57	26.80
995	NYSE	GSL	Thu, Jul 26, 2012	27.84	27.84	26.00	27.12
994	NYSE	GSL	Wed, Jul 25, 2012	27.04	27.28	25.92	26.88
993	NYSE	GSL	Tue, Jul 24, 2012	27.12	28.08	26.24	26.88
992	NYSE	GSL	Mon, Jul 23, 2012	26.64	27.60	26.40	27.36
991	NYSE	GSL	Fri, Jul 20, 2012	27.36	27.60	27.04	27.60
990	NYSE	GSL	Thu, Jul 19, 2012	26.00	27.44	26.00	26.96
989	NYSE	GSL	Wed, Jul 18, 2012	26.48	26.48	26.00	26.24
988	NYSE	GSL	Tue, Jul 17, 2012	26.88	27.84	26.40	26.80
987	NYSE	GSL	Mon, Jul 16, 2012	27.20	27.84	26.00	26.40
986	NYSE	GSL	Fri, Jul 13, 2012	25.84	27.60	25.60	27.12
985	NYSE	GSL	Thu, Jul 12, 2012	25.44	26.42	24.80	25.36
984	NYSE	GSL	Wed, Jul 11, 2012	25.68	26.00	25.04	25.28
983	NYSE	GSL	Tue, Jul 10, 2012	25.68	26.48	25.06	25.68
982	NYSE	GSL	Mon, Jul 9, 2012	26.80	26.80	25.12	26.16
981	NYSE	GSL	Fri, Jul 6, 2012	26.32	27.04	25.68	27.04
980	NYSE	GSL	Thu, Jul 5, 2012	26.08	27.20	25.52	26.88
979	NYSE	GSL	Tue, Jul 3, 2012	25.52	26.72	25.20	26.64
978	NYSE	GSL	Mon, Jul 2, 2012	25.60	26.16	24.96	25.90
977	NYSE	GSL	Fri, Jun 29, 2012	25.28	25.60	24.52	25.60
976	NYSE	GSL	Thu, Jun 28, 2012	24.80	25.05	24.00	25.05
975	NYSE	GSL	Wed, Jun 27, 2012	24.80	25.52	24.41	25.28
974	NYSE	GSL	Tue, Jun 26, 2012	24.64	25.20	24.64	25.12
973	NYSE	GSL	Mon, Jun 25, 2012	24.96	25.60	24.64	24.96
972	NYSE	GSL	Fri, Jun 22, 2012	25.20	25.68	24.40	25.52
971	NYSE	GSL	Thu, Jun 21, 2012	25.60	25.60	23.76	25.36
970	NYSE	GSL	Wed, Jun 20, 2012	25.36	26.00	23.20	25.60
969	NYSE	GSL	Tue, Jun 19, 2012	25.68	26.00	24.48	25.60
968	NYSE	GSL	Mon, Jun 18, 2012	25.36	25.60	25.12	25.20
967	NYSE	GSL	Fri, Jun 15, 2012	25.84	26.00	24.80	26.00
966	NYSE	GSL	Thu, Jun 14, 2012	25.12	26.24	24.80	25.42
965	NYSE	GSL	Wed, Jun 13, 2012	25.68	25.68	25.04	25.20
964	NYSE	GSL	Tue, Jun 12, 2012	25.92	25.92	24.40	25.52
963	NYSE	GSL	Mon, Jun 11, 2012	25.84	26.88	25.04	25.84
962	NYSE	GSL	Fri, Jun 8, 2012	25.28	25.84	24.96	25.84
961	NYSE	GSL	Thu, Jun 7, 2012	26.96	27.04	25.92	26.08
960	NYSE	GSL	Wed, Jun 6, 2012	24.80	27.28	24.80	26.40
959	NYSE	GSL	Tue, Jun 5, 2012	24.64	25.20	24.40	24.80
958	NYSE	GSL	Mon, Jun 4, 2012	25.28	25.36	24.64	24.88
957	NYSE	GSL	Fri, Jun 1, 2012	25.68	25.84	24.64	24.72
956	NYSE	GSL	Thu, May 31, 2012	25.68	26.96	25.20	26.00
955	NYSE	GSL	Wed, May 30, 2012	25.20	25.60	24.24	25.44
954	NYSE	GSL	Tue, May 29, 2012	24.80	26.16	24.00	26.00
953	NYSE	GSL	Fri, May 25, 2012	25.68	26.26	24.80	24.80
952	NYSE	GSL	Thu, May 24, 2012	25.28	26.32	24.62	25.44
951	NYSE	GSL	Wed, May 23, 2012	26.56	26.56	24.15	25.60
950	NYSE	GSL	Tue, May 22, 2012	27.52	28.08	26.40	26.96
949	NYSE	GSL	Mon, May 21, 2012	26.80	27.84	25.68	27.84
948	NYSE	GSL	Fri, May 18, 2012	27.92	27.92	25.76	26.64
947	NYSE	GSL	Thu, May 17, 2012	28.00	28.80	26.56	28.16
946	NYSE	GSL	Wed, May 16, 2012	28.16	28.80	27.36	28.24
945	NYSE	GSL	Tue, May 15, 2012	28.08	29.30	27.45	28.40
944	NYSE	GSL	Mon, May 14, 2012	28.00	30.00	27.60	28.08
943	NYSE	GSL	Fri, May 11, 2012	29.60	30.32	29.04	29.60
942	NYSE	GSL	Thu, May 10, 2012	28.56	29.92	28.08	29.44
941	NYSE	GSL	Wed, May 9, 2012	28.40	29.12	28.09	28.72
940	NYSE	GSL	Tue, May 8, 2012	29.12	29.20	27.29	28.96
939	NYSE	GSL	Mon, May 7, 2012	29.52	29.92	28.72	29.60
938	NYSE	GSL	Fri, May 4, 2012	30.24	30.40	29.44	29.92
937	NYSE	GSL	Thu, May 3, 2012	31.52	31.52	30.24	30.72
936	NYSE	GSL	Wed, May 2, 2012	30.80	31.60	30.64	31.20
935	NYSE	GSL	Tue, May 1, 2012	30.80	31.36	30.80	31.12
934	NYSE	GSL	Mon, Apr 30, 2012	31.20	31.20	29.92	30.96
933	NYSE	GSL	Fri, Apr 27, 2012	30.32	31.04	30.08	31.04
932	NYSE	GSL	Thu, Apr 26, 2012	30.40	30.80	28.88	30.56
931	NYSE	GSL	Wed, Apr 25, 2012	29.76	30.80	29.20	30.00
930	NYSE	GSL	Tue, Apr 24, 2012	29.60	30.24	29.20	30.08
929	NYSE	GSL	Mon, Apr 23, 2012	26.00	28.96	24.96	28.96
928	NYSE	GSL	Fri, Apr 20, 2012	27.84	27.84	26.08	26.40
927	NYSE	GSL	Thu, Apr 19, 2012	26.80	27.60	26.80	27.28
926	NYSE	GSL	Wed, Apr 18, 2012	27.68	27.84	26.72	27.04
925	NYSE	GSL	Tue, Apr 17, 2012	27.60	28.00	26.96	27.84
924	NYSE	GSL	Mon, Apr 16, 2012	27.68	28.08	26.80	27.52
923	NYSE	GSL	Fri, Apr 13, 2012	27.28	27.60	26.40	27.28
922	NYSE	GSL	Thu, Apr 12, 2012	26.72	28.32	26.40	27.04
921	NYSE	GSL	Wed, Apr 11, 2012	25.36	26.80	25.36	26.40
920	NYSE	GSL	Tue, Apr 10, 2012	25.92	25.92	24.00	24.64
919	NYSE	GSL	Mon, Apr 9, 2012	26.96	27.12	25.20	25.60
918	NYSE	GSL	Thu, Apr 5, 2012	29.84	29.84	26.80	27.28
917	NYSE	GSL	Wed, Apr 4, 2012	29.36	30.32	28.48	29.60
916	NYSE	GSL	Tue, Apr 3, 2012	28.56	29.12	28.40	29.04
915	NYSE	GSL	Mon, Apr 2, 2012	28.40	28.40	27.76	28.32
914	NYSE	GSL	Fri, Mar 30, 2012	27.76	28.08	27.28	28.00
913	NYSE	GSL	Thu, Mar 29, 2012	27.68	28.08	26.96	27.92
912	NYSE	GSL	Wed, Mar 28, 2012	28.00	28.08	27.28	28.00
911	NYSE	GSL	Tue, Mar 27, 2012	27.60	27.68	26.96	27.68
910	NYSE	GSL	Mon, Mar 26, 2012	27.52	28.16	27.36	27.84
909	NYSE	GSL	Fri, Mar 23, 2012	27.44	27.84	27.20	27.68
908	NYSE	GSL	Thu, Mar 22, 2012	28.00	28.00	24.96	27.20
907	NYSE	GSL	Wed, Mar 21, 2012	28.48	28.56	27.44	27.92
906	NYSE	GSL	Tue, Mar 20, 2012	28.40	28.72	27.76	28.48
905	NYSE	GSL	Mon, Mar 19, 2012	27.44	28.40	27.20	27.92
904	NYSE	GSL	Fri, Mar 16, 2012	27.12	28.16	26.74	27.12
903	NYSE	GSL	Thu, Mar 15, 2012	25.60	27.04	25.60	26.48
902	NYSE	GSL	Wed, Mar 14, 2012	27.60	27.60	23.36	25.44
901	NYSE	GSL	Tue, Mar 13, 2012	27.20	28.00	26.48	27.44
900	NYSE	GSL	Mon, Mar 12, 2012	24.48	26.32	23.60	26.32
899	NYSE	GSL	Fri, Mar 9, 2012	24.64	24.80	22.89	23.60
898	NYSE	GSL	Thu, Mar 8, 2012	24.00	26.00	23.28	24.64
897	NYSE	GSL	Wed, Mar 7, 2012	21.44	24.00	21.44	23.20
896	NYSE	GSL	Tue, Mar 6, 2012	19.36	20.64	18.80	20.16
895	NYSE	GSL	Mon, Mar 5, 2012	19.36	19.36	18.88	19.36
894	NYSE	GSL	Fri, Mar 2, 2012	19.76	19.76	18.80	19.20
893	NYSE	GSL	Thu, Mar 1, 2012	19.84	20.72	19.20	19.60
892	NYSE	GSL	Wed, Feb 29, 2012	20.77	20.80	19.20	19.60
891	NYSE	GSL	Tue, Feb 28, 2012	20.48	20.80	20.00	20.72
890	NYSE	GSL	Mon, Feb 27, 2012	21.04	21.20	20.56	20.88
889	NYSE	GSL	Fri, Feb 24, 2012	21.68	22.00	20.88	20.88
888	NYSE	GSL	Thu, Feb 23, 2012	19.92	21.20	19.92	21.20
887	NYSE	GSL	Wed, Feb 22, 2012	19.92	20.16	19.60	20.08
886	NYSE	GSL	Tue, Feb 21, 2012	22.08	22.16	19.92	20.40
885	NYSE	GSL	Fri, Feb 17, 2012	22.16	23.04	21.36	21.84
884	NYSE	GSL	Thu, Feb 16, 2012	22.00	23.20	21.84	22.40
883	NYSE	GSL	Wed, Feb 15, 2012	22.32	23.52	21.60	22.16
882	NYSE	GSL	Tue, Feb 14, 2012	22.48	22.48	20.55	22.24
881	NYSE	GSL	Mon, Feb 13, 2012	20.56	23.20	17.28	22.48
880	NYSE	GSL	Fri, Feb 10, 2012	19.76	20.80	19.20	20.72
879	NYSE	GSL	Thu, Feb 9, 2012	19.68	19.92	18.64	19.52
878	NYSE	GSL	Wed, Feb 8, 2012	18.48	18.96	18.00	18.80
877	NYSE	GSL	Tue, Feb 7, 2012	18.40	18.40	17.44	18.00
876	NYSE	GSL	Mon, Feb 6, 2012	16.80	18.32	16.48	18.24
875	NYSE	GSL	Fri, Feb 3, 2012	16.24	16.80	15.92	16.80
874	NYSE	GSL	Thu, Feb 2, 2012	15.84	16.40	15.36	16.32
873	NYSE	GSL	Wed, Feb 1, 2012	15.52	15.84	15.20	15.60
872	NYSE	GSL	Tue, Jan 31, 2012	14.80	15.36	14.80	15.20
871	NYSE	GSL	Mon, Jan 30, 2012	14.40	14.96	14.32	14.96
870	NYSE	GSL	Fri, Jan 27, 2012	14.48	15.12	14.24	14.48
869	NYSE	GSL	Thu, Jan 26, 2012	15.44	15.44	14.32	14.80
868	NYSE	GSL	Wed, Jan 25, 2012	15.28	15.29	14.56	14.72
867	NYSE	GSL	Tue, Jan 24, 2012	16.80	17.20	15.52	15.84
866	NYSE	GSL	Mon, Jan 23, 2012	16.16	17.44	16.16	16.88
865	NYSE	GSL	Fri, Jan 20, 2012	15.12	16.40	15.04	16.08
864	NYSE	GSL	Thu, Jan 19, 2012	14.48	15.20	14.48	14.96
863	NYSE	GSL	Wed, Jan 18, 2012	14.32	14.48	14.08	14.40
862	NYSE	GSL	Tue, Jan 17, 2012	14.32	14.80	14.32	14.32
861	NYSE	GSL	Fri, Jan 13, 2012	14.96	15.28	13.92	14.40
860	NYSE	GSL	Thu, Jan 12, 2012	15.12	15.52	14.64	15.20
859	NYSE	GSL	Wed, Jan 11, 2012	15.04	15.44	15.04	15.28
858	NYSE	GSL	Tue, Jan 10, 2012	14.88	15.52	14.72	14.96
857	NYSE	GSL	Mon, Jan 9, 2012	14.24	14.88	14.08	14.88
856	NYSE	GSL	Fri, Jan 6, 2012	13.76	14.32	13.76	14.08
855	NYSE	GSL	Thu, Jan 5, 2012	12.96	14.15	12.96	14.00
854	NYSE	GSL	Wed, Jan 4, 2012	14.08	14.24	12.80	12.80
853	NYSE	GSL	Tue, Jan 3, 2012	14.48	15.28	13.84	14.00
852	NYSE	GSL	Fri, Dec 30, 2011	13.92	14.72	13.68	14.48
851	NYSE	GSL	Thu, Dec 29, 2011	14.24	14.56	14.00	14.00
850	NYSE	GSL	Wed, Dec 28, 2011	14.08	14.40	13.92	14.24
849	NYSE	GSL	Tue, Dec 27, 2011	13.92	14.40	13.68	14.08
848	NYSE	GSL	Fri, Dec 23, 2011	14.32	14.40	13.76	14.00
847	NYSE	GSL	Thu, Dec 22, 2011	14.56	14.72	14.24	14.64
846	NYSE	GSL	Wed, Dec 21, 2011	13.36	14.64	13.20	14.64
845	NYSE	GSL	Tue, Dec 20, 2011	14.16	14.32	12.96	13.60
844	NYSE	GSL	Mon, Dec 19, 2011	13.84	14.40	13.28	14.00
843	NYSE	GSL	Fri, Dec 16, 2011	13.12	14.00	12.80	14.00
842	NYSE	GSL	Thu, Dec 15, 2011	14.72	14.72	12.06	13.20
841	NYSE	GSL	Wed, Dec 14, 2011	14.80	14.80	14.32	14.40
840	NYSE	GSL	Tue, Dec 13, 2011	15.44	15.44	14.00	14.56
839	NYSE	GSL	Mon, Dec 12, 2011	16.32	16.32	15.19	15.52
838	NYSE	GSL	Fri, Dec 9, 2011	16.48	16.72	16.24	16.32
837	NYSE	GSL	Thu, Dec 8, 2011	16.72	16.96	15.20	16.56
836	NYSE	GSL	Wed, Dec 7, 2011	16.72	17.28	16.56	16.80
835	NYSE	GSL	Tue, Dec 6, 2011	17.12	17.76	16.72	17.28
834	NYSE	GSL	Mon, Dec 5, 2011	18.00	18.00	16.72	16.96
833	NYSE	GSL	Fri, Dec 2, 2011	17.52	18.24	17.20	17.52
832	NYSE	GSL	Thu, Dec 1, 2011	15.68	17.20	15.20	17.12
831	NYSE	GSL	Wed, Nov 30, 2011	12.96	15.60	12.96	15.60
830	NYSE	GSL	Tue, Nov 29, 2011	13.84	14.00	12.96	13.36
829	NYSE	GSL	Mon, Nov 28, 2011	15.52	15.52	13.68	13.68
828	NYSE	GSL	Fri, Nov 25, 2011	14.56	15.20	14.40	14.80
827	NYSE	GSL	Wed, Nov 23, 2011	14.80	15.12	14.32	14.48
826	NYSE	GSL	Tue, Nov 22, 2011	14.40	14.80	14.40	14.64
825	NYSE	GSL	Mon, Nov 21, 2011	14.80	15.04	14.32	14.32
824	NYSE	GSL	Fri, Nov 18, 2011	14.16	15.12	14.16	15.12
823	NYSE	GSL	Thu, Nov 17, 2011	14.32	14.56	14.00	14.16
822	NYSE	GSL	Wed, Nov 16, 2011	14.40	14.40	14.08	14.08
821	NYSE	GSL	Tue, Nov 15, 2011	14.56	14.64	14.21	14.40
820	NYSE	GSL	Mon, Nov 14, 2011	17.60	17.60	13.44	14.72
819	NYSE	GSL	Fri, Nov 11, 2011	16.64	16.80	15.68	16.80
818	NYSE	GSL	Thu, Nov 10, 2011	17.44	17.44	15.68	16.40
817	NYSE	GSL	Wed, Nov 9, 2011	16.48	17.20	16.16	16.48
816	NYSE	GSL	Tue, Nov 8, 2011	17.28	17.44	16.80	17.12
815	NYSE	GSL	Mon, Nov 7, 2011	17.20	17.36	16.48	17.04
814	NYSE	GSL	Fri, Nov 4, 2011	17.84	17.84	17.04	17.60
813	NYSE	GSL	Thu, Nov 3, 2011	18.40	18.40	17.84	18.00
812	NYSE	GSL	Wed, Nov 2, 2011	18.16	18.56	17.84	18.40
811	NYSE	GSL	Tue, Nov 1, 2011	20.40	20.80	18.00	18.00
810	NYSE	GSL	Mon, Oct 31, 2011	21.60	21.60	20.56	20.80
809	NYSE	GSL	Fri, Oct 28, 2011	22.48	23.04	21.04	21.68
808	NYSE	GSL	Thu, Oct 27, 2011	22.24	24.16	21.92	22.24
807	NYSE	GSL	Wed, Oct 26, 2011	21.60	21.84	21.12	21.20
806	NYSE	GSL	Tue, Oct 25, 2011	21.04	21.36	20.64	20.64
805	NYSE	GSL	Mon, Oct 24, 2011	21.12	21.92	20.56	20.96
804	NYSE	GSL	Fri, Oct 21, 2011	19.44	21.28	19.44	20.96
803	NYSE	GSL	Thu, Oct 20, 2011	18.80	19.84	18.00	19.44
802	NYSE	GSL	Wed, Oct 19, 2011	19.44	19.44	18.64	19.04
801	NYSE	GSL	Tue, Oct 18, 2011	20.08	20.08	19.20	19.44
800	NYSE	GSL	Mon, Oct 17, 2011	21.52	21.60	19.60	20.32
799	NYSE	GSL	Fri, Oct 14, 2011	21.20	22.00	20.65	21.68
798	NYSE	GSL	Thu, Oct 13, 2011	18.32	21.60	18.20	21.36
797	NYSE	GSL	Wed, Oct 12, 2011	15.84	18.96	15.84	17.92
796	NYSE	GSL	Tue, Oct 11, 2011	15.36	16.00	15.36	15.68
795	NYSE	GSL	Mon, Oct 10, 2011	15.36	15.91	15.20	15.68
794	NYSE	GSL	Fri, Oct 7, 2011	15.84	15.92	14.48	14.80
793	NYSE	GSL	Thu, Oct 6, 2011	15.68	16.24	15.61	15.68
792	NYSE	GSL	Wed, Oct 5, 2011	16.16	16.72	15.36	16.00
791	NYSE	GSL	Tue, Oct 4, 2011	15.84	16.24	14.40	16.24
790	NYSE	GSL	Mon, Oct 3, 2011	16.40	16.88	15.60	16.32
789	NYSE	GSL	Fri, Sep 30, 2011	15.28	17.28	14.40	16.80
788	NYSE	GSL	Thu, Sep 29, 2011	16.72	16.80	15.12	15.60
787	NYSE	GSL	Wed, Sep 28, 2011	16.96	17.04	16.24	16.24
786	NYSE	GSL	Tue, Sep 27, 2011	17.84	17.84	16.96	16.96
785	NYSE	GSL	Mon, Sep 26, 2011	17.60	17.76	16.80	17.28
784	NYSE	GSL	Fri, Sep 23, 2011	16.72	18.64	16.48	17.60
783	NYSE	GSL	Thu, Sep 22, 2011	15.76	16.94	15.36	16.64
782	NYSE	GSL	Wed, Sep 21, 2011	18.96	19.12	15.92	16.64
781	NYSE	GSL	Tue, Sep 20, 2011	20.08	20.32	18.80	19.12
780	NYSE	GSL	Mon, Sep 19, 2011	21.44	21.44	19.60	20.23
779	NYSE	GSL	Fri, Sep 16, 2011	22.00	22.24	21.68	21.76
778	NYSE	GSL	Thu, Sep 15, 2011	22.24	22.32	21.52	22.08
777	NYSE	GSL	Wed, Sep 14, 2011	21.44	22.40	20.64	22.08
776	NYSE	GSL	Tue, Sep 13, 2011	21.92	22.40	20.96	21.52
775	NYSE	GSL	Mon, Sep 12, 2011	21.68	22.40	21.60	21.92
774	NYSE	GSL	Fri, Sep 9, 2011	22.96	22.96	21.68	22.40
773	NYSE	GSL	Thu, Sep 8, 2011	24.00	24.00	22.80	23.20
772	NYSE	GSL	Wed, Sep 7, 2011	24.40	24.64	23.60	24.16
771	NYSE	GSL	Tue, Sep 6, 2011	23.92	24.16	23.20	23.68
770	NYSE	GSL	Fri, Sep 2, 2011	25.04	25.04	24.00	24.56
769	NYSE	GSL	Thu, Sep 1, 2011	26.32	26.32	25.36	25.36
768	NYSE	GSL	Wed, Aug 31, 2011	26.64	27.51	25.52	26.00
767	NYSE	GSL	Tue, Aug 30, 2011	25.28	26.80	24.96	26.80
766	NYSE	GSL	Mon, Aug 29, 2011	25.04	25.28	24.40	25.12
765	NYSE	GSL	Fri, Aug 26, 2011	23.60	24.32	22.56	24.24
764	NYSE	GSL	Thu, Aug 25, 2011	25.12	25.12	23.44	23.60
763	NYSE	GSL	Wed, Aug 24, 2011	24.32	24.96	22.96	24.72
762	NYSE	GSL	Tue, Aug 23, 2011	22.96	24.40	22.40	24.08
761	NYSE	GSL	Mon, Aug 22, 2011	24.88	24.88	22.56	22.88
760	NYSE	GSL	Fri, Aug 19, 2011	26.40	26.79	23.28	24.00
759	NYSE	GSL	Thu, Aug 18, 2011	27.84	27.84	25.52	26.72
758	NYSE	GSL	Wed, Aug 17, 2011	28.24	28.72	27.69	28.08
757	NYSE	GSL	Tue, Aug 16, 2011	28.88	29.04	28.16	28.48
756	NYSE	GSL	Mon, Aug 15, 2011	25.60	29.44	25.60	28.88
755	NYSE	GSL	Fri, Aug 12, 2011	25.76	27.60	25.60	25.60
754	NYSE	GSL	Thu, Aug 11, 2011	25.12	26.48	25.04	25.76
753	NYSE	GSL	Wed, Aug 10, 2011	23.20	25.52	22.92	24.80
752	NYSE	GSL	Tue, Aug 9, 2011	21.52	24.16	21.52	23.68
751	NYSE	GSL	Mon, Aug 8, 2011	25.76	25.76	22.40	22.72
750	NYSE	GSL	Fri, Aug 5, 2011	27.20	27.92	25.92	26.80
749	NYSE	GSL	Thu, Aug 4, 2011	28.08	28.16	25.60	26.24
748	NYSE	GSL	Wed, Aug 3, 2011	28.48	28.72	27.05	28.32
747	NYSE	GSL	Tue, Aug 2, 2011	28.80	29.60	27.60	28.48
746	NYSE	GSL	Mon, Aug 1, 2011	32.16	33.68	28.40	28.80
745	NYSE	GSL	Fri, Jul 29, 2011	31.04	31.85	30.78	31.44
744	NYSE	GSL	Thu, Jul 28, 2011	32.08	32.08	30.56	31.44
743	NYSE	GSL	Wed, Jul 27, 2011	32.96	33.20	31.20	31.76
742	NYSE	GSL	Tue, Jul 26, 2011	33.28	33.44	33.02	33.36
741	NYSE	GSL	Mon, Jul 25, 2011	32.74	33.44	32.24	33.44
740	NYSE	GSL	Fri, Jul 22, 2011	33.20	33.68	32.64	33.04
739	NYSE	GSL	Thu, Jul 21, 2011	33.92	34.00	32.72	33.44
738	NYSE	GSL	Wed, Jul 20, 2011	34.08	34.24	33.36	34.00
737	NYSE	GSL	Tue, Jul 19, 2011	34.16	35.11	31.52	34.16
736	NYSE	GSL	Mon, Jul 18, 2011	38.72	38.72	32.88	34.32
735	NYSE	GSL	Fri, Jul 15, 2011	39.52	39.60	38.80	38.96
734	NYSE	GSL	Thu, Jul 14, 2011	40.16	40.32	38.80	39.60
733	NYSE	GSL	Wed, Jul 13, 2011	40.64	40.64	38.48	39.68
732	NYSE	GSL	Tue, Jul 12, 2011	41.68	41.68	40.40	40.72
731	NYSE	GSL	Mon, Jul 11, 2011	41.60	41.84	41.36	41.84
730	NYSE	GSL	Fri, Jul 8, 2011	42.08	42.32	41.60	41.92
729	NYSE	GSL	Thu, Jul 7, 2011	42.96	43.52	42.32	42.56
728	NYSE	GSL	Wed, Jul 6, 2011	43.76	44.08	41.60	42.56
727	NYSE	GSL	Tue, Jul 5, 2011	44.08	44.56	43.45	44.00
726	NYSE	GSL	Fri, Jul 1, 2011	42.56	44.32	42.48	44.08
725	NYSE	GSL	Thu, Jun 30, 2011	42.48	42.64	41.20	42.64
724	NYSE	GSL	Wed, Jun 29, 2011	42.00	42.64	41.60	42.16
723	NYSE	GSL	Tue, Jun 28, 2011	43.36	43.68	41.20	41.92
722	NYSE	GSL	Mon, Jun 27, 2011	44.00	44.40	42.40	43.36
721	NYSE	GSL	Fri, Jun 24, 2011	44.88	45.20	43.60	44.16
720	NYSE	GSL	Thu, Jun 23, 2011	45.84	46.72	45.04	45.68
719	NYSE	GSL	Wed, Jun 22, 2011	43.92	47.20	43.92	46.80
718	NYSE	GSL	Tue, Jun 21, 2011	43.04	44.24	42.80	43.92
717	NYSE	GSL	Mon, Jun 20, 2011	42.80	43.28	42.40	42.80
716	NYSE	GSL	Fri, Jun 17, 2011	42.32	43.04	41.84	42.48
715	NYSE	GSL	Thu, Jun 16, 2011	41.76	42.00	41.44	41.84
714	NYSE	GSL	Wed, Jun 15, 2011	41.12	41.76	41.12	41.68
713	NYSE	GSL	Tue, Jun 14, 2011	40.80	42.00	40.56	41.68
712	NYSE	GSL	Mon, Jun 13, 2011	41.20	41.44	40.24	40.56
711	NYSE	GSL	Fri, Jun 10, 2011	41.84	42.08	40.64	41.44
710	NYSE	GSL	Thu, Jun 9, 2011	40.96	42.88	36.34	42.56
709	NYSE	GSL	Wed, Jun 8, 2011	43.12	43.12	40.40	40.96
708	NYSE	GSL	Tue, Jun 7, 2011	42.00	43.60	41.76	43.20
707	NYSE	GSL	Mon, Jun 6, 2011	44.16	44.88	40.80	42.00
706	NYSE	GSL	Fri, Jun 3, 2011	45.04	45.04	43.60	44.32
705	NYSE	GSL	Thu, Jun 2, 2011	44.24	45.76	43.52	45.36
704	NYSE	GSL	Wed, Jun 1, 2011	45.84	46.16	43.76	44.00
703	NYSE	GSL	Tue, May 31, 2011	47.76	47.76	43.28	45.68
702	NYSE	GSL	Fri, May 27, 2011	47.04	47.76	46.64	47.60
701	NYSE	GSL	Thu, May 26, 2011	45.84	47.20	45.84	47.04
700	NYSE	GSL	Wed, May 25, 2011	46.72	47.92	45.04	46.00
699	NYSE	GSL	Tue, May 24, 2011	48.08	48.08	46.96	47.28
698	NYSE	GSL	Mon, May 23, 2011	47.36	48.56	46.16	48.32
697	NYSE	GSL	Fri, May 20, 2011	46.64	48.64	46.24	48.08
696	NYSE	GSL	Thu, May 19, 2011	44.72	47.92	44.32	46.80
695	NYSE	GSL	Wed, May 18, 2011	44.72	45.28	44.00	44.72
694	NYSE	GSL	Tue, May 17, 2011	47.68	47.68	39.76	44.72
693	NYSE	GSL	Mon, May 16, 2011	55.52	56.08	47.44	48.00
692	NYSE	GSL	Fri, May 13, 2011	53.44	55.52	53.44	55.44
691	NYSE	GSL	Thu, May 12, 2011	54.80	54.96	52.56	53.44
690	NYSE	GSL	Wed, May 11, 2011	54.80	55.92	54.72	54.80
689	NYSE	GSL	Tue, May 10, 2011	53.04	55.20	51.60	54.88
688	NYSE	GSL	Mon, May 9, 2011	52.72	53.68	51.37	53.28
687	NYSE	GSL	Fri, May 6, 2011	50.88	52.80	50.88	52.56
686	NYSE	GSL	Thu, May 5, 2011	49.84	50.88	49.84	50.64
685	NYSE	GSL	Wed, May 4, 2011	49.36	50.64	48.42	50.32
684	NYSE	GSL	Tue, May 3, 2011	48.40	49.44	48.00	49.36
683	NYSE	GSL	Mon, May 2, 2011	50.16	50.16	47.60	48.72
682	NYSE	GSL	Fri, Apr 29, 2011	48.64	50.40	48.64	50.16
681	NYSE	GSL	Thu, Apr 28, 2011	48.56	49.76	48.48	48.80
680	NYSE	GSL	Wed, Apr 27, 2011	49.60	50.08	48.51	49.12
679	NYSE	GSL	Tue, Apr 26, 2011	48.80	50.40	47.60	49.92
678	NYSE	GSL	Mon, Apr 25, 2011	50.72	50.88	49.92	50.64
677	NYSE	GSL	Thu, Apr 21, 2011	49.76	51.44	49.28	50.88
676	NYSE	GSL	Wed, Apr 20, 2011	51.28	51.92	49.12	49.84
675	NYSE	GSL	Tue, Apr 19, 2011	52.08	52.08	49.68	50.80
674	NYSE	GSL	Mon, Apr 18, 2011	51.60	53.28	50.32	52.32
673	NYSE	GSL	Fri, Apr 15, 2011	51.76	52.16	51.60	51.92
672	NYSE	GSL	Thu, Apr 14, 2011	52.16	53.12	46.32	51.76
671	NYSE	GSL	Wed, Apr 13, 2011	51.84	52.80	50.80	52.24
670	NYSE	GSL	Tue, Apr 12, 2011	53.12	53.12	51.76	51.84
669	NYSE	GSL	Mon, Apr 11, 2011	54.32	54.55	51.76	53.52
668	NYSE	GSL	Fri, Apr 8, 2011	56.64	56.96	53.52	54.24
667	NYSE	GSL	Thu, Apr 7, 2011	55.52	58.64	54.72	56.64
666	NYSE	GSL	Wed, Apr 6, 2011	55.84	56.00	54.72	55.68
665	NYSE	GSL	Tue, Apr 5, 2011	55.76	56.32	55.12	55.76
664	NYSE	GSL	Mon, Apr 4, 2011	54.80	56.00	54.09	55.44
663	NYSE	GSL	Fri, Apr 1, 2011	56.56	56.56	54.48	54.56
662	NYSE	GSL	Thu, Mar 31, 2011	55.36	56.56	55.12	56.32
661	NYSE	GSL	Wed, Mar 30, 2011	53.28	55.36	52.57	55.12
660	NYSE	GSL	Tue, Mar 29, 2011	54.32	55.60	53.04	53.28
659	NYSE	GSL	Mon, Mar 28, 2011	56.08	56.56	54.56	54.56
658	NYSE	GSL	Fri, Mar 25, 2011	53.68	56.96	53.45	56.64
657	NYSE	GSL	Thu, Mar 24, 2011	50.80	53.76	50.80	53.68
656	NYSE	GSL	Wed, Mar 23, 2011	51.04	51.28	50.08	50.88
655	NYSE	GSL	Tue, Mar 22, 2011	51.12	52.00	50.64	50.88
654	NYSE	GSL	Mon, Mar 21, 2011	49.92	50.80	49.84	50.40
653	NYSE	GSL	Fri, Mar 18, 2011	49.44	50.32	48.80	49.52
652	NYSE	GSL	Thu, Mar 17, 2011	49.92	50.32	48.88	49.20
651	NYSE	GSL	Wed, Mar 16, 2011	51.04	51.76	49.12	49.20
650	NYSE	GSL	Tue, Mar 15, 2011	51.28	52.16	48.40	51.28
649	NYSE	GSL	Mon, Mar 14, 2011	53.20	53.52	52.48	52.96
648	NYSE	GSL	Fri, Mar 11, 2011	53.04	53.76	53.04	53.68
647	NYSE	GSL	Thu, Mar 10, 2011	54.80	55.20	53.60	53.84
646	NYSE	GSL	Wed, Mar 9, 2011	56.08	56.08	55.04	55.12
645	NYSE	GSL	Tue, Mar 8, 2011	56.00	57.44	55.12	56.24
644	NYSE	GSL	Mon, Mar 7, 2011	54.72	57.84	54.32	55.44
643	NYSE	GSL	Fri, Mar 4, 2011	55.76	56.40	55.04	55.28
642	NYSE	GSL	Thu, Mar 3, 2011	56.24	56.96	55.28	56.16
641	NYSE	GSL	Wed, Mar 2, 2011	56.80	57.20	53.44	56.00
640	NYSE	GSL	Tue, Mar 1, 2011	58.80	58.80	56.56	57.04
639	NYSE	GSL	Mon, Feb 28, 2011	59.68	60.24	58.00	58.56
638	NYSE	GSL	Fri, Feb 25, 2011	59.12	59.60	57.44	58.72
637	NYSE	GSL	Thu, Feb 24, 2011	59.60	60.80	58.08	58.40
636	NYSE	GSL	Wed, Feb 23, 2011	56.72	62.00	56.64	59.44
635	NYSE	GSL	Tue, Feb 22, 2011	56.00	56.72	54.88	56.64
634	NYSE	GSL	Fri, Feb 18, 2011	56.48	56.80	55.12	56.40
633	NYSE	GSL	Thu, Feb 17, 2011	55.84	57.76	55.60	56.32
632	NYSE	GSL	Wed, Feb 16, 2011	55.84	56.00	55.04	55.84
631	NYSE	GSL	Tue, Feb 15, 2011	57.12	57.20	54.88	55.84
630	NYSE	GSL	Mon, Feb 14, 2011	55.28	56.80	55.28	56.48
629	NYSE	GSL	Fri, Feb 11, 2011	54.32	56.40	54.32	55.44
628	NYSE	GSL	Thu, Feb 10, 2011	54.08	55.20	53.44	55.20
627	NYSE	GSL	Wed, Feb 9, 2011	53.36	55.20	52.56	54.64
626	NYSE	GSL	Tue, Feb 8, 2011	52.00	53.68	52.00	53.12
625	NYSE	GSL	Mon, Feb 7, 2011	53.28	53.36	51.44	52.56
624	NYSE	GSL	Fri, Feb 4, 2011	53.36	53.68	52.40	53.28
623	NYSE	GSL	Thu, Feb 3, 2011	52.96	54.80	52.96	53.20
622	NYSE	GSL	Wed, Feb 2, 2011	51.28	53.44	51.28	52.88
621	NYSE	GSL	Tue, Feb 1, 2011	51.76	52.72	50.64	51.68
620	NYSE	GSL	Mon, Jan 31, 2011	51.68	51.68	48.48	51.60
619	NYSE	GSL	Fri, Jan 28, 2011	53.20	53.20	50.16	52.08
618	NYSE	GSL	Thu, Jan 27, 2011	50.24	54.56	50.24	53.28
617	NYSE	GSL	Wed, Jan 26, 2011	50.16	50.88	49.28	50.48
616	NYSE	GSL	Tue, Jan 25, 2011	52.08	52.08	50.16	50.56
615	NYSE	GSL	Mon, Jan 24, 2011	53.44	54.00	51.76	52.32
614	NYSE	GSL	Fri, Jan 21, 2011	51.92	54.40	51.36	53.04
613	NYSE	GSL	Thu, Jan 20, 2011	51.44	51.52	48.96	51.36
612	NYSE	GSL	Wed, Jan 19, 2011	49.68	51.76	49.57	51.68
611	NYSE	GSL	Tue, Jan 18, 2011	48.48	50.64	47.44	50.16
610	NYSE	GSL	Fri, Jan 14, 2011	48.00	48.48	46.00	48.08
609	NYSE	GSL	Thu, Jan 13, 2011	47.76	49.44	45.76	47.68
608	NYSE	GSL	Wed, Jan 12, 2011	46.88	47.52	45.76	47.52
607	NYSE	GSL	Tue, Jan 11, 2011	47.28	47.68	45.76	46.40
606	NYSE	GSL	Mon, Jan 10, 2011	45.52	48.80	45.28	46.88
605	NYSE	GSL	Fri, Jan 7, 2011	46.16	46.48	43.68	45.84
604	NYSE	GSL	Thu, Jan 6, 2011	40.40	46.80	40.16	46.32
603	NYSE	GSL	Wed, Jan 5, 2011	39.60	40.62	39.04	40.32
602	NYSE	GSL	Tue, Jan 4, 2011	40.40	40.64	39.20	39.52
601	NYSE	GSL	Mon, Jan 3, 2011	39.76	40.48	38.96	40.40
600	NYSE	GSL	Fri, Dec 31, 2010	39.76	40.08	39.12	39.60
599	NYSE	GSL	Thu, Dec 30, 2010	38.40	39.84	38.00	39.76
598	NYSE	GSL	Wed, Dec 29, 2010	39.12	39.68	38.24	38.64
597	NYSE	GSL	Tue, Dec 28, 2010	39.92	40.24	38.48	39.20
596	NYSE	GSL	Mon, Dec 27, 2010	40.24	40.38	39.04	39.44
595	NYSE	GSL	Thu, Dec 23, 2010	39.92	40.96	39.92	40.24
594	NYSE	GSL	Wed, Dec 22, 2010	39.44	39.92	39.12	39.76
593	NYSE	GSL	Tue, Dec 21, 2010	39.84	40.80	39.04	39.20
592	NYSE	GSL	Mon, Dec 20, 2010	39.12	41.36	37.60	39.92
591	NYSE	GSL	Fri, Dec 17, 2010	39.68	39.68	38.64	39.12
590	NYSE	GSL	Thu, Dec 16, 2010	39.20	39.90	38.48	39.52
589	NYSE	GSL	Wed, Dec 15, 2010	38.72	39.52	38.40	38.96
588	NYSE	GSL	Tue, Dec 14, 2010	37.76	39.76	37.60	38.64
587	NYSE	GSL	Mon, Dec 13, 2010	39.52	39.76	37.36	37.60
586	NYSE	GSL	Fri, Dec 10, 2010	40.00	40.40	39.52	39.52
585	NYSE	GSL	Thu, Dec 9, 2010	40.08	40.96	39.60	39.76
584	NYSE	GSL	Wed, Dec 8, 2010	40.16	40.32	38.80	40.00
583	NYSE	GSL	Tue, Dec 7, 2010	41.92	41.92	40.24	40.24
582	NYSE	GSL	Mon, Dec 6, 2010	42.16	42.28	40.48	41.20
581	NYSE	GSL	Fri, Dec 3, 2010	40.72	44.56	40.16	42.40
580	NYSE	GSL	Thu, Dec 2, 2010	39.84	41.52	39.12	40.88
579	NYSE	GSL	Wed, Dec 1, 2010	39.44	40.64	39.04	40.00
578	NYSE	GSL	Tue, Nov 30, 2010	40.48	42.08	38.96	39.28
577	NYSE	GSL	Mon, Nov 29, 2010	37.04	42.56	36.64	40.72
576	NYSE	GSL	Fri, Nov 26, 2010	37.36	37.68	35.44	36.72
575	NYSE	GSL	Wed, Nov 24, 2010	37.12	37.12	35.52	35.60
574	NYSE	GSL	Tue, Nov 23, 2010	37.20	37.52	36.64	36.80
573	NYSE	GSL	Mon, Nov 22, 2010	37.04	37.60	36.40	37.60
572	NYSE	GSL	Fri, Nov 19, 2010	37.12	38.56	36.16	37.28
571	NYSE	GSL	Thu, Nov 18, 2010	38.56	38.80	36.95	37.44
570	NYSE	GSL	Wed, Nov 17, 2010	38.48	39.68	38.08	38.24
569	NYSE	GSL	Tue, Nov 16, 2010	38.48	38.80	36.80	38.48
568	NYSE	GSL	Mon, Nov 15, 2010	36.48	39.20	36.48	38.80
567	NYSE	GSL	Fri, Nov 12, 2010	37.12	37.12	35.68	36.96
566	NYSE	GSL	Thu, Nov 11, 2010	36.88	37.12	35.36	37.12
565	NYSE	GSL	Wed, Nov 10, 2010	36.00	38.16	34.80	37.20
564	NYSE	GSL	Tue, Nov 9, 2010	37.20	37.76	34.96	35.76
563	NYSE	GSL	Mon, Nov 8, 2010	39.12	39.68	37.20	37.20
562	NYSE	GSL	Fri, Nov 5, 2010	38.56	40.00	37.76	39.76
561	NYSE	GSL	Thu, Nov 4, 2010	43.36	43.68	36.16	38.08
560	NYSE	GSL	Wed, Nov 3, 2010	41.20	42.88	39.28	42.80
559	NYSE	GSL	Tue, Nov 2, 2010	40.40	41.20	39.36	40.88
558	NYSE	GSL	Mon, Nov 1, 2010	37.44	38.80	36.16	38.72
557	NYSE	GSL	Fri, Oct 29, 2010	34.80	36.80	34.48	36.80
556	NYSE	GSL	Thu, Oct 28, 2010	33.36	34.96	33.20	34.48
555	NYSE	GSL	Wed, Oct 27, 2010	33.44	33.84	32.32	33.20
554	NYSE	GSL	Tue, Oct 26, 2010	31.04	34.00	30.80	33.36
553	NYSE	GSL	Mon, Oct 25, 2010	29.92	31.60	29.52	31.18
552	NYSE	GSL	Fri, Oct 22, 2010	27.20	29.52	26.80	29.36
551	NYSE	GSL	Thu, Oct 21, 2010	26.00	27.84	25.72	27.20
550	NYSE	GSL	Wed, Oct 20, 2010	25.92	26.16	25.52	26.08
549	NYSE	GSL	Tue, Oct 19, 2010	26.08	26.08	25.04	25.76
548	NYSE	GSL	Mon, Oct 18, 2010	25.44	26.48	24.88	26.16
547	NYSE	GSL	Fri, Oct 15, 2010	24.16	25.68	24.08	25.60
546	NYSE	GSL	Thu, Oct 14, 2010	21.84	24.32	21.68	24.32
545	NYSE	GSL	Wed, Oct 13, 2010	21.76	21.92	21.52	21.76
544	NYSE	GSL	Tue, Oct 12, 2010	21.52	21.84	21.20	21.84
543	NYSE	GSL	Mon, Oct 11, 2010	21.52	21.52	20.88	21.44
542	NYSE	GSL	Fri, Oct 8, 2010	21.28	21.76	20.88	21.76
541	NYSE	GSL	Thu, Oct 7, 2010	21.68	21.76	21.12	21.52
540	NYSE	GSL	Wed, Oct 6, 2010	21.76	21.84	21.36	21.68
539	NYSE	GSL	Tue, Oct 5, 2010	21.20	21.76	20.80	21.76
538	NYSE	GSL	Mon, Oct 4, 2010	21.20	21.20	20.72	21.20
537	NYSE	GSL	Fri, Oct 1, 2010	21.20	21.20	20.64	21.20
536	NYSE	GSL	Thu, Sep 30, 2010	20.96	21.20	20.80	20.96
535	NYSE	GSL	Wed, Sep 29, 2010	20.96	21.17	20.48	20.88
534	NYSE	GSL	Tue, Sep 28, 2010	21.60	21.60	20.88	20.96
533	NYSE	GSL	Mon, Sep 27, 2010	21.60	21.76	21.20	21.20
532	NYSE	GSL	Fri, Sep 24, 2010	21.36	21.60	21.20	21.36
531	NYSE	GSL	Thu, Sep 23, 2010	21.28	21.52	21.12	21.12
530	NYSE	GSL	Wed, Sep 22, 2010	21.36	21.76	20.96	21.68
529	NYSE	GSL	Tue, Sep 21, 2010	21.52	21.76	21.20	21.76
528	NYSE	GSL	Mon, Sep 20, 2010	21.12	21.52	21.12	21.20
527	NYSE	GSL	Fri, Sep 17, 2010	21.20	21.92	21.04	21.04
526	NYSE	GSL	Thu, Sep 16, 2010	21.76	21.84	21.20	21.20
525	NYSE	GSL	Wed, Sep 15, 2010	21.92	21.92	21.44	21.68
524	NYSE	GSL	Tue, Sep 14, 2010	21.92	22.00	21.12	21.92
523	NYSE	GSL	Mon, Sep 13, 2010	21.28	22.00	20.88	22.00
522	NYSE	GSL	Fri, Sep 10, 2010	21.60	21.84	21.20	21.60
521	NYSE	GSL	Thu, Sep 9, 2010	21.60	21.60	21.04	21.44
520	NYSE	GSL	Wed, Sep 8, 2010	21.12	21.52	20.80	20.96
519	NYSE	GSL	Tue, Sep 7, 2010	21.28	21.28	20.80	20.96
518	NYSE	GSL	Fri, Sep 3, 2010	21.28	21.28	20.96	21.20
517	NYSE	GSL	Thu, Sep 2, 2010	21.36	21.92	21.28	21.28
516	NYSE	GSL	Wed, Sep 1, 2010	20.00	21.36	20.00	21.12
515	NYSE	GSL	Tue, Aug 31, 2010	20.16	20.32	19.68	20.00
514	NYSE	GSL	Mon, Aug 30, 2010	20.40	20.56	20.00	20.00
513	NYSE	GSL	Fri, Aug 27, 2010	20.48	20.96	19.28	20.72
512	NYSE	GSL	Thu, Aug 26, 2010	20.40	20.96	20.24	20.72
511	NYSE	GSL	Wed, Aug 25, 2010	19.20	20.96	19.20	20.16
510	NYSE	GSL	Tue, Aug 24, 2010	20.40	20.96	19.04	19.28
509	NYSE	GSL	Mon, Aug 23, 2010	20.24	20.40	20.00	20.00
508	NYSE	GSL	Fri, Aug 20, 2010	20.80	21.12	20.16	20.16
507	NYSE	GSL	Thu, Aug 19, 2010	21.28	21.60	20.96	21.04
506	NYSE	GSL	Wed, Aug 18, 2010	21.84	21.84	21.12	21.44
505	NYSE	GSL	Tue, Aug 17, 2010	23.12	23.12	21.44	22.16
504	NYSE	GSL	Mon, Aug 16, 2010	21.20	23.04	20.32	22.96
503	NYSE	GSL	Fri, Aug 13, 2010	21.52	21.84	20.72	21.20
502	NYSE	GSL	Thu, Aug 12, 2010	20.80	22.24	20.64	21.52
501	NYSE	GSL	Wed, Aug 11, 2010	20.56	21.28	20.40	20.56
500	NYSE	GSL	Tue, Aug 10, 2010	20.24	21.84	20.24	21.36
499	NYSE	GSL	Mon, Aug 9, 2010	20.08	21.36	20.08	20.56
498	NYSE	GSL	Fri, Aug 6, 2010	19.92	20.96	19.92	20.40
497	NYSE	GSL	Thu, Aug 5, 2010	21.20	21.60	20.48	20.48
496	NYSE	GSL	Wed, Aug 4, 2010	21.20	21.44	21.04	21.20
495	NYSE	GSL	Tue, Aug 3, 2010	20.64	21.36	20.64	20.96
494	NYSE	GSL	Mon, Aug 2, 2010	19.36	21.20	19.36	20.40
493	NYSE	GSL	Fri, Jul 30, 2010	19.60	19.92	19.04	19.36
492	NYSE	GSL	Thu, Jul 29, 2010	19.36	20.40	19.28	19.60
491	NYSE	GSL	Wed, Jul 28, 2010	18.72	19.60	18.44	18.80
490	NYSE	GSL	Tue, Jul 27, 2010	18.40	19.12	18.40	18.48
489	NYSE	GSL	Mon, Jul 26, 2010	16.24	18.16	16.24	18.00
488	NYSE	GSL	Fri, Jul 23, 2010	18.24	18.56	17.84	18.00
487	NYSE	GSL	Thu, Jul 22, 2010	18.24	18.56	18.16	18.32
486	NYSE	GSL	Wed, Jul 21, 2010	18.08	18.24	17.36	18.00
485	NYSE	GSL	Tue, Jul 20, 2010	18.40	18.72	18.08	18.24
484	NYSE	GSL	Mon, Jul 19, 2010	19.36	19.36	18.16	18.40
483	NYSE	GSL	Fri, Jul 16, 2010	20.00	20.00	18.96	18.96
482	NYSE	GSL	Thu, Jul 15, 2010	20.00	20.16	19.60	20.00
481	NYSE	GSL	Wed, Jul 14, 2010	20.40	20.40	19.84	20.16
480	NYSE	GSL	Tue, Jul 13, 2010	20.96	21.12	20.40	20.40
479	NYSE	GSL	Mon, Jul 12, 2010	20.64	20.80	20.16	20.40
478	NYSE	GSL	Fri, Jul 9, 2010	20.00	20.80	19.76	20.80
477	NYSE	GSL	Thu, Jul 8, 2010	19.60	20.08	19.20	19.60
476	NYSE	GSL	Wed, Jul 7, 2010	18.80	20.08	18.64	19.84
475	NYSE	GSL	Tue, Jul 6, 2010	20.48	21.36	18.64	19.12
474	NYSE	GSL	Fri, Jul 2, 2010	21.12	21.12	20.00	20.40
473	NYSE	GSL	Thu, Jul 1, 2010	21.44	22.16	20.40	20.72
472	NYSE	GSL	Wed, Jun 30, 2010	21.60	22.80	21.52	22.00
471	NYSE	GSL	Tue, Jun 29, 2010	22.40	22.40	21.04	21.20
470	NYSE	GSL	Mon, Jun 28, 2010	23.12	23.12	22.48	22.56
469	NYSE	GSL	Fri, Jun 25, 2010	22.82	23.52	22.48	22.80
468	NYSE	GSL	Thu, Jun 24, 2010	22.40	22.80	22.40	22.80
467	NYSE	GSL	Wed, Jun 23, 2010	22.96	22.96	22.40	22.56
466	NYSE	GSL	Tue, Jun 22, 2010	24.08	24.08	22.56	23.04
465	NYSE	GSL	Mon, Jun 21, 2010	24.08	24.08	22.48	23.92
464	NYSE	GSL	Fri, Jun 18, 2010	24.72	24.72	23.28	23.28
463	NYSE	GSL	Thu, Jun 17, 2010	24.32	24.88	24.31	24.64
462	NYSE	GSL	Wed, Jun 16, 2010	23.84	24.40	23.60	23.84
461	NYSE	GSL	Tue, Jun 15, 2010	24.40	24.40	23.60	24.40
460	NYSE	GSL	Mon, Jun 14, 2010	24.00	24.48	23.12	23.76
459	NYSE	GSL	Fri, Jun 11, 2010	22.40	23.92	21.68	23.84
458	NYSE	GSL	Thu, Jun 10, 2010	22.40	23.20	22.00	22.40
457	NYSE	GSL	Wed, Jun 9, 2010	20.88	22.24	20.48	22.16
456	NYSE	GSL	Tue, Jun 8, 2010	22.16	22.64	20.40	21.20
455	NYSE	GSL	Mon, Jun 7, 2010	23.12	24.24	21.85	22.56
454	NYSE	GSL	Fri, Jun 4, 2010	24.48	24.72	22.00	23.28
453	NYSE	GSL	Thu, Jun 3, 2010	24.64	24.80	23.76	24.56
452	NYSE	GSL	Wed, Jun 2, 2010	23.44	24.80	22.88	23.76
451	NYSE	GSL	Tue, Jun 1, 2010	24.32	24.32	23.12	23.60
450	NYSE	GSL	Fri, May 28, 2010	24.32	24.96	24.08	24.64
449	NYSE	GSL	Thu, May 27, 2010	23.52	24.56	22.64	24.08
448	NYSE	GSL	Wed, May 26, 2010	21.20	22.56	20.64	22.32
447	NYSE	GSL	Tue, May 25, 2010	20.00	20.64	19.28	20.56
446	NYSE	GSL	Mon, May 24, 2010	20.08	21.44	19.68	20.72
445	NYSE	GSL	Fri, May 21, 2010	17.84	21.60	17.68	20.56
444	NYSE	GSL	Thu, May 20, 2010	21.76	21.76	19.36	19.60
443	NYSE	GSL	Wed, May 19, 2010	22.80	22.80	20.96	21.60
442	NYSE	GSL	Tue, May 18, 2010	24.16	24.70	22.56	22.88
441	NYSE	GSL	Mon, May 17, 2010	24.32	24.37	22.80	23.92
440	NYSE	GSL	Fri, May 14, 2010	24.96	24.96	24.00	24.56
439	NYSE	GSL	Thu, May 13, 2010	25.04	26.08	24.32	25.12
438	NYSE	GSL	Wed, May 12, 2010	24.00	24.96	22.73	24.96
437	NYSE	GSL	Tue, May 11, 2010	25.60	25.60	20.80	24.64
436	NYSE	GSL	Mon, May 10, 2010	21.76	25.76	21.76	24.96
435	NYSE	GSL	Fri, May 7, 2010	23.36	23.36	21.52	21.68
434	NYSE	GSL	Thu, May 6, 2010	24.88	25.44	16.00	23.92
433	NYSE	GSL	Wed, May 5, 2010	24.96	26.56	21.52	25.28
432	NYSE	GSL	Tue, May 4, 2010	26.64	26.64	25.20	25.36
431	NYSE	GSL	Mon, May 3, 2010	26.80	27.60	26.00	26.40
430	NYSE	GSL	Fri, Apr 30, 2010	25.60	26.80	25.60	26.32
429	NYSE	GSL	Thu, Apr 29, 2010	26.16	26.24	24.96	25.84
428	NYSE	GSL	Wed, Apr 28, 2010	25.52	25.68	24.64	24.96
427	NYSE	GSL	Tue, Apr 27, 2010	25.76	27.12	25.60	25.92
426	NYSE	GSL	Mon, Apr 26, 2010	25.28	26.56	25.12	25.92
425	NYSE	GSL	Fri, Apr 23, 2010	23.12	25.12	23.12	25.12
424	NYSE	GSL	Thu, Apr 22, 2010	21.76	23.12	21.36	23.12
423	NYSE	GSL	Wed, Apr 21, 2010	22.80	22.88	21.68	22.24
422	NYSE	GSL	Tue, Apr 20, 2010	22.32	23.12	21.20	22.40
421	NYSE	GSL	Mon, Apr 19, 2010	23.92	23.92	22.40	22.56
420	NYSE	GSL	Fri, Apr 16, 2010	22.48	23.92	22.48	23.68
419	NYSE	GSL	Thu, Apr 15, 2010	23.84	23.84	22.32	22.48
418	NYSE	GSL	Wed, Apr 14, 2010	23.28	23.84	20.80	23.52
417	NYSE	GSL	Tue, Apr 13, 2010	20.64	23.84	20.64	23.20
416	NYSE	GSL	Mon, Apr 12, 2010	20.48	20.48	20.16	20.32
415	NYSE	GSL	Fri, Apr 9, 2010	20.32	20.56	19.93	20.40
414	NYSE	GSL	Thu, Apr 8, 2010	20.80	20.80	20.16	20.48
413	NYSE	GSL	Wed, Apr 7, 2010	19.92	20.80	19.84	20.64
412	NYSE	GSL	Tue, Apr 6, 2010	19.60	19.76	19.04	19.76
411	NYSE	GSL	Mon, Apr 5, 2010	18.96	19.28	18.08	19.12
410	NYSE	GSL	Thu, Apr 1, 2010	19.20	20.24	18.40	18.48
409	NYSE	GSL	Wed, Mar 31, 2010	17.20	19.68	17.20	19.28
408	NYSE	GSL	Tue, Mar 30, 2010	18.08	18.48	16.64	17.28
407	NYSE	GSL	Mon, Mar 29, 2010	19.36	19.60	17.84	18.32
406	NYSE	GSL	Fri, Mar 26, 2010	20.32	20.32	19.20	19.52
405	NYSE	GSL	Thu, Mar 25, 2010	21.20	21.20	20.16	20.40
404	NYSE	GSL	Wed, Mar 24, 2010	20.80	20.96	20.16	20.96
403	NYSE	GSL	Tue, Mar 23, 2010	20.40	20.48	19.20	20.40
402	NYSE	GSL	Mon, Mar 22, 2010	20.48	21.04	19.84	20.16
401	NYSE	GSL	Fri, Mar 19, 2010	18.56	21.28	18.00	21.28
400	NYSE	GSL	Thu, Mar 18, 2010	19.92	20.56	18.80	18.80
399	NYSE	GSL	Wed, Mar 17, 2010	19.92	20.24	19.60	19.60
398	NYSE	GSL	Tue, Mar 16, 2010	19.52	20.32	19.52	19.68
397	NYSE	GSL	Mon, Mar 15, 2010	20.08	20.56	18.40	19.68
396	NYSE	GSL	Fri, Mar 12, 2010	20.00	20.32	17.84	20.32
395	NYSE	GSL	Thu, Mar 11, 2010	16.00	17.84	16.00	17.84
394	NYSE	GSL	Wed, Mar 10, 2010	17.04	17.60	16.48	16.72
393	NYSE	GSL	Tue, Mar 9, 2010	16.16	17.44	15.84	17.28
392	NYSE	GSL	Mon, Mar 8, 2010	15.12	16.16	15.12	16.16
391	NYSE	GSL	Fri, Mar 5, 2010	14.48	15.12	14.48	14.88
390	NYSE	GSL	Thu, Mar 4, 2010	14.96	15.04	14.40	14.56
389	NYSE	GSL	Wed, Mar 3, 2010	15.84	15.84	14.96	15.12
388	NYSE	GSL	Tue, Mar 2, 2010	14.96	16.00	14.96	15.68
387	NYSE	GSL	Mon, Mar 1, 2010	14.80	16.16	14.48	15.04
386	NYSE	GSL	Fri, Feb 26, 2010	13.36	14.80	13.36	14.80
385	NYSE	GSL	Thu, Feb 25, 2010	13.04	13.36	12.96	13.36
384	NYSE	GSL	Wed, Feb 24, 2010	12.64	13.36	12.64	12.96
383	NYSE	GSL	Tue, Feb 23, 2010	12.80	12.96	12.64	12.72
382	NYSE	GSL	Mon, Feb 22, 2010	12.96	12.96	12.64	12.72
381	NYSE	GSL	Fri, Feb 19, 2010	12.88	13.12	12.72	13.04
380	NYSE	GSL	Thu, Feb 18, 2010	12.56	13.36	12.56	13.04
379	NYSE	GSL	Wed, Feb 17, 2010	13.12	13.12	12.64	12.72
378	NYSE	GSL	Tue, Feb 16, 2010	12.96	13.12	12.80	13.12
377	NYSE	GSL	Fri, Feb 12, 2010	12.56	12.96	12.48	12.88
376	NYSE	GSL	Thu, Feb 11, 2010	12.64	12.88	12.48	12.72
375	NYSE	GSL	Wed, Feb 10, 2010	12.80	12.96	12.48	12.80
374	NYSE	GSL	Tue, Feb 9, 2010	12.72	12.88	12.48	12.88
373	NYSE	GSL	Mon, Feb 8, 2010	12.80	12.96	12.64	12.80
372	NYSE	GSL	Fri, Feb 5, 2010	12.96	13.12	12.48	12.72
371	NYSE	GSL	Thu, Feb 4, 2010	13.12	13.20	12.48	12.88
370	NYSE	GSL	Wed, Feb 3, 2010	12.48	13.20	12.48	13.20
369	NYSE	GSL	Tue, Feb 2, 2010	12.48	13.20	12.32	12.80
368	NYSE	GSL	Mon, Feb 1, 2010	12.80	13.04	12.40	12.72
367	NYSE	GSL	Fri, Jan 29, 2010	12.72	12.72	12.16	12.72
366	NYSE	GSL	Thu, Jan 28, 2010	12.48	12.64	12.16	12.64
365	NYSE	GSL	Wed, Jan 27, 2010	12.32	12.56	12.00	12.24
364	NYSE	GSL	Tue, Jan 26, 2010	13.20	13.20	12.24	12.64
363	NYSE	GSL	Mon, Jan 25, 2010	11.84	13.20	11.20	13.20
362	NYSE	GSL	Fri, Jan 22, 2010	11.68	11.92	11.60	11.68
361	NYSE	GSL	Thu, Jan 21, 2010	12.56	12.64	11.68	12.00
360	NYSE	GSL	Wed, Jan 20, 2010	12.48	13.04	12.32	12.32
359	NYSE	GSL	Tue, Jan 19, 2010	12.48	12.88	12.16	12.80
358	NYSE	GSL	Fri, Jan 15, 2010	12.64	12.72	12.40	12.48
357	NYSE	GSL	Thu, Jan 14, 2010	12.72	12.96	12.40	12.64
356	NYSE	GSL	Wed, Jan 13, 2010	12.64	12.64	12.48	12.64
355	NYSE	GSL	Tue, Jan 12, 2010	12.72	12.72	12.16	12.40
354	NYSE	GSL	Mon, Jan 11, 2010	12.96	13.12	12.72	12.80
353	NYSE	GSL	Fri, Jan 8, 2010	12.48	12.80	12.00	12.72
352	NYSE	GSL	Thu, Jan 7, 2010	11.84	12.64	11.68	12.48
351	NYSE	GSL	Wed, Jan 6, 2010	11.84	11.84	11.60	11.76
350	NYSE	GSL	Tue, Jan 5, 2010	11.76	11.84	11.44	11.68
349	NYSE	GSL	Mon, Jan 4, 2010	11.76	11.92	11.36	11.60
348	NYSE	GSL	Thu, Dec 31, 2009	11.68	11.68	11.10	11.49
347	NYSE	GSL	Wed, Dec 30, 2009	11.28	11.68	11.04	11.68
346	NYSE	GSL	Tue, Dec 29, 2009	11.28	11.60	11.20	11.36
345	NYSE	GSL	Mon, Dec 28, 2009	11.20	11.92	11.20	11.28
344	NYSE	GSL	Thu, Dec 24, 2009	11.28	11.28	11.12	11.12
343	NYSE	GSL	Wed, Dec 23, 2009	10.40	11.76	10.40	11.28
342	NYSE	GSL	Tue, Dec 22, 2009	10.16	10.88	10.08	10.56
341	NYSE	GSL	Mon, Dec 21, 2009	10.80	10.88	9.92	10.32
340	NYSE	GSL	Fri, Dec 18, 2009	10.40	10.96	10.08	10.80
339	NYSE	GSL	Thu, Dec 17, 2009	10.32	10.72	9.76	10.72
338	NYSE	GSL	Wed, Dec 16, 2009	10.48	10.48	9.92	10.32
337	NYSE	GSL	Tue, Dec 15, 2009	10.00	10.16	10.00	10.16
336	NYSE	GSL	Mon, Dec 14, 2009	10.16	10.48	10.00	10.08
335	NYSE	GSL	Fri, Dec 11, 2009	10.08	10.32	9.92	10.08
334	NYSE	GSL	Thu, Dec 10, 2009	9.92	10.02	9.76	9.84
333	NYSE	GSL	Wed, Dec 9, 2009	10.24	10.32	9.92	10.16
332	NYSE	GSL	Tue, Dec 8, 2009	10.40	10.56	10.08	10.24
331	NYSE	GSL	Mon, Dec 7, 2009	10.56	10.72	10.40	10.48
330	NYSE	GSL	Fri, Dec 4, 2009	11.52	11.52	10.48	10.64
329	NYSE	GSL	Thu, Dec 3, 2009	11.20	11.76	10.88	10.88
328	NYSE	GSL	Wed, Dec 2, 2009	11.60	11.92	10.96	11.12
327	NYSE	GSL	Tue, Dec 1, 2009	11.68	12.00	10.96	11.52
326	NYSE	GSL	Mon, Nov 30, 2009	10.88	12.24	10.88	11.84
325	NYSE	GSL	Fri, Nov 27, 2009	10.32	10.96	10.24	10.64
324	NYSE	GSL	Wed, Nov 25, 2009	12.40	12.56	10.96	10.96
323	NYSE	GSL	Tue, Nov 24, 2009	11.84	12.48	11.84	12.00
322	NYSE	GSL	Mon, Nov 23, 2009	12.56	13.44	11.84	11.92
321	NYSE	GSL	Fri, Nov 20, 2009	11.20	12.56	10.88	12.24
320	NYSE	GSL	Thu, Nov 19, 2009	10.08	11.60	9.44	11.36
319	NYSE	GSL	Wed, Nov 18, 2009	8.80	9.60	8.80	9.60
318	NYSE	GSL	Tue, Nov 17, 2009	8.64	8.80	8.40	8.64
317	NYSE	GSL	Mon, Nov 16, 2009	9.28	9.44	8.24	8.64
316	NYSE	GSL	Fri, Nov 13, 2009	8.80	9.12	8.72	9.12
315	NYSE	GSL	Thu, Nov 12, 2009	9.12	9.28	8.72	8.96
314	NYSE	GSL	Wed, Nov 11, 2009	8.64	9.12	8.64	9.04
313	NYSE	GSL	Tue, Nov 10, 2009	9.04	9.04	8.56	8.64
312	NYSE	GSL	Mon, Nov 9, 2009	9.20	9.20	8.64	8.72
311	NYSE	GSL	Fri, Nov 6, 2009	8.80	8.88	8.56	8.86
310	NYSE	GSL	Thu, Nov 5, 2009	9.76	9.76	8.64	8.76
309	NYSE	GSL	Wed, Nov 4, 2009	10.16	10.16	8.88	8.96
308	NYSE	GSL	Tue, Nov 3, 2009	8.48	8.88	8.48	8.56
307	NYSE	GSL	Mon, Nov 2, 2009	9.04	9.60	8.40	8.40
306	NYSE	GSL	Fri, Oct 30, 2009	10.16	10.16	8.24	9.04
305	NYSE	GSL	Thu, Oct 29, 2009	10.32	10.80	9.60	10.16
304	NYSE	GSL	Wed, Oct 28, 2009	11.37	11.52	10.40	10.88
303	NYSE	GSL	Tue, Oct 27, 2009	11.60	11.76	11.20	11.36
302	NYSE	GSL	Mon, Oct 26, 2009	11.28	12.08	11.28	11.60
301	NYSE	GSL	Fri, Oct 23, 2009	11.76	11.92	11.28	11.52
300	NYSE	GSL	Thu, Oct 22, 2009	12.08	12.16	11.76	11.76
299	NYSE	GSL	Wed, Oct 21, 2009	12.24	12.40	12.00	12.24
298	NYSE	GSL	Tue, Oct 20, 2009	12.40	12.40	12.16	12.40
297	NYSE	GSL	Mon, Oct 19, 2009	12.48	12.88	12.24	12.32
296	NYSE	GSL	Fri, Oct 16, 2009	12.48	12.64	12.48	12.48
295	NYSE	GSL	Thu, Oct 15, 2009	12.88	12.96	12.48	12.64
294	NYSE	GSL	Wed, Oct 14, 2009	12.88	13.04	12.72	12.80
293	NYSE	GSL	Tue, Oct 13, 2009	13.04	13.28	12.80	12.88
292	NYSE	GSL	Mon, Oct 12, 2009	13.28	13.52	12.92	13.28
291	NYSE	GSL	Fri, Oct 9, 2009	13.28	13.36	13.04	13.28
290	NYSE	GSL	Thu, Oct 8, 2009	13.60	13.60	13.12	13.28
289	NYSE	GSL	Wed, Oct 7, 2009	13.36	13.36	12.80	13.12
288	NYSE	GSL	Tue, Oct 6, 2009	13.36	13.36	12.80	13.20
287	NYSE	GSL	Mon, Oct 5, 2009	13.20	13.28	12.80	13.28
286	NYSE	GSL	Fri, Oct 2, 2009	12.40	12.88	11.92	12.80
285	NYSE	GSL	Thu, Oct 1, 2009	12.88	12.88	11.92	12.24
284	NYSE	GSL	Wed, Sep 30, 2009	13.20	13.36	12.48	12.88
283	NYSE	GSL	Tue, Sep 29, 2009	12.96	13.20	12.64	12.88
282	NYSE	GSL	Mon, Sep 28, 2009	12.32	13.20	12.32	12.72
281	NYSE	GSL	Fri, Sep 25, 2009	12.16	12.56	12.08	12.56
280	NYSE	GSL	Thu, Sep 24, 2009	12.80	12.96	12.16	12.32
279	NYSE	GSL	Wed, Sep 23, 2009	14.00	14.00	12.64	12.72
278	NYSE	GSL	Tue, Sep 22, 2009	12.88	13.84	12.88	13.28
277	NYSE	GSL	Mon, Sep 21, 2009	13.76	13.76	12.72	13.12
276	NYSE	GSL	Fri, Sep 18, 2009	14.80	14.88	13.68	13.76
275	NYSE	GSL	Thu, Sep 17, 2009	13.20	14.72	13.12	14.16
274	NYSE	GSL	Wed, Sep 16, 2009	12.08	13.12	12.08	13.12
273	NYSE	GSL	Tue, Sep 15, 2009	12.40	12.56	12.08	12.16
272	NYSE	GSL	Mon, Sep 14, 2009	12.16	12.40	12.08	12.40
271	NYSE	GSL	Fri, Sep 11, 2009	12.48	12.80	12.08	12.16
270	NYSE	GSL	Thu, Sep 10, 2009	12.72	12.72	12.25	12.40
269	NYSE	GSL	Wed, Sep 9, 2009	12.88	13.04	12.32	12.48
268	NYSE	GSL	Tue, Sep 8, 2009	13.52	13.68	12.88	13.28
267	NYSE	GSL	Fri, Sep 4, 2009	13.04	13.92	13.04	13.49
266	NYSE	GSL	Thu, Sep 3, 2009	13.52	13.52	13.04	13.44
265	NYSE	GSL	Wed, Sep 2, 2009	13.04	13.36	12.80	13.36
264	NYSE	GSL	Tue, Sep 1, 2009	12.32	12.88	12.32	12.64
263	NYSE	GSL	Mon, Aug 31, 2009	13.28	13.36	12.48	12.64
262	NYSE	GSL	Fri, Aug 28, 2009	14.00	14.00	13.28	13.36
261	NYSE	GSL	Thu, Aug 27, 2009	14.00	14.00	13.20	13.84
260	NYSE	GSL	Wed, Aug 26, 2009	13.28	13.76	13.04	13.76
259	NYSE	GSL	Tue, Aug 25, 2009	14.72	14.72	12.40	13.04
258	NYSE	GSL	Mon, Aug 24, 2009	16.40	16.40	14.40	14.72
257	NYSE	GSL	Fri, Aug 21, 2009	18.24	20.00	14.40	16.00
256	NYSE	GSL	Thu, Aug 20, 2009	16.96	16.96	16.32	16.80
255	NYSE	GSL	Wed, Aug 19, 2009	16.72	16.96	16.00	16.72
254	NYSE	GSL	Tue, Aug 18, 2009	15.36	16.88	15.36	16.72
253	NYSE	GSL	Mon, Aug 17, 2009	14.80	16.40	14.56	15.36
252	NYSE	GSL	Fri, Aug 14, 2009	14.00	15.36	13.92	15.28
251	NYSE	GSL	Thu, Aug 13, 2009	12.24	13.84	12.00	13.84
250	NYSE	GSL	Wed, Aug 12, 2009	12.00	12.24	11.60	12.24
249	NYSE	GSL	Tue, Aug 11, 2009	12.64	12.64	11.44	12.08
248	NYSE	GSL	Mon, Aug 10, 2009	11.60	12.72	11.12	12.40
247	NYSE	GSL	Fri, Aug 7, 2009	12.00	12.00	11.04	11.36
246	NYSE	GSL	Thu, Aug 6, 2009	12.40	12.40	11.04	11.28
245	NYSE	GSL	Wed, Aug 5, 2009	12.88	12.96	11.76	12.23
244	NYSE	GSL	Tue, Aug 4, 2009	13.20	13.44	12.00	12.72
243	NYSE	GSL	Mon, Aug 3, 2009	12.16	12.96	11.60	12.80
242	NYSE	GSL	Fri, Jul 31, 2009	9.92	11.20	9.84	11.20
241	NYSE	GSL	Thu, Jul 30, 2009	10.64	10.64	9.36	9.52
240	NYSE	GSL	Wed, Jul 29, 2009	9.60	9.84	9.44	9.60
239	NYSE	GSL	Tue, Jul 28, 2009	9.44	9.84	9.36	9.52
238	NYSE	GSL	Mon, Jul 27, 2009	9.68	9.92	9.44	9.60
237	NYSE	GSL	Fri, Jul 24, 2009	10.00	10.08	9.52	9.60
236	NYSE	GSL	Thu, Jul 23, 2009	9.68	10.08	9.68	9.84
235	NYSE	GSL	Wed, Jul 22, 2009	10.00	10.00	9.60	9.60
234	NYSE	GSL	Tue, Jul 21, 2009	10.24	10.24	9.68	9.68
233	NYSE	GSL	Mon, Jul 20, 2009	10.00	10.32	9.60	9.92
232	NYSE	GSL	Fri, Jul 17, 2009	9.60	10.24	9.60	9.76
231	NYSE	GSL	Thu, Jul 16, 2009	11.12	11.20	8.48	9.60
230	NYSE	GSL	Wed, Jul 15, 2009	12.00	12.16	10.88	11.20
229	NYSE	GSL	Tue, Jul 14, 2009	13.12	13.12	10.80	11.28
228	NYSE	GSL	Mon, Jul 13, 2009	13.04	13.34	12.64	12.88
227	NYSE	GSL	Fri, Jul 10, 2009	12.56	12.80	12.40	12.80
226	NYSE	GSL	Thu, Jul 9, 2009	13.12	13.12	12.40	12.64
225	NYSE	GSL	Wed, Jul 8, 2009	14.00	14.00	12.96	13.12
224	NYSE	GSL	Tue, Jul 7, 2009	14.00	14.13	13.84	13.84
223	NYSE	GSL	Mon, Jul 6, 2009	14.40	14.40	13.92	14.08
222	NYSE	GSL	Thu, Jul 2, 2009	14.88	14.88	14.40	14.56
221	NYSE	GSL	Wed, Jul 1, 2009	14.72	14.88	14.40	14.72
220	NYSE	GSL	Tue, Jun 30, 2009	14.40	15.20	14.40	14.40
219	NYSE	GSL	Mon, Jun 29, 2009	15.60	15.60	14.72	14.72
218	NYSE	GSL	Fri, Jun 26, 2009	15.20	15.84	14.88	14.96
217	NYSE	GSL	Thu, Jun 25, 2009	14.96	15.20	14.80	15.20
216	NYSE	GSL	Wed, Jun 24, 2009	15.20	15.60	14.80	14.80
215	NYSE	GSL	Tue, Jun 23, 2009	14.80	15.36	14.80	14.96
214	NYSE	GSL	Mon, Jun 22, 2009	15.44	15.44	14.80	15.04
213	NYSE	GSL	Fri, Jun 19, 2009	15.44	15.44	14.80	15.44
212	NYSE	GSL	Thu, Jun 18, 2009	15.28	15.35	14.88	14.96
211	NYSE	GSL	Wed, Jun 17, 2009	16.24	16.24	14.88	15.12
210	NYSE	GSL	Tue, Jun 16, 2009	15.52	16.40	15.28	15.92
209	NYSE	GSL	Mon, Jun 15, 2009	16.64	16.88	15.28	15.68
208	NYSE	GSL	Fri, Jun 12, 2009	17.12	17.12	16.56	16.72
207	NYSE	GSL	Thu, Jun 11, 2009	17.60	17.60	16.48	17.12
206	NYSE	GSL	Wed, Jun 10, 2009	17.12	17.92	17.12	17.28
205	NYSE	GSL	Tue, Jun 9, 2009	17.84	17.84	16.88	17.12
204	NYSE	GSL	Mon, Jun 8, 2009	17.92	17.92	16.48	17.28
203	NYSE	GSL	Fri, Jun 5, 2009	17.84	18.24	16.96	17.44
202	NYSE	GSL	Thu, Jun 4, 2009	16.80	18.00	16.56	17.52
201	NYSE	GSL	Wed, Jun 3, 2009	16.24	17.20	16.24	16.48
200	NYSE	GSL	Tue, Jun 2, 2009	16.00	16.96	16.00	16.48
199	NYSE	GSL	Mon, Jun 1, 2009	15.52	16.32	15.52	16.00
198	NYSE	GSL	Fri, May 29, 2009	15.68	15.84	15.28	15.60
197	NYSE	GSL	Thu, May 28, 2009	15.68	15.76	14.96	15.52
196	NYSE	GSL	Wed, May 27, 2009	15.92	15.92	15.36	15.52
195	NYSE	GSL	Tue, May 26, 2009	15.60	15.84	15.44	15.52
194	NYSE	GSL	Fri, May 22, 2009	15.20	15.36	14.72	15.36
193	NYSE	GSL	Thu, May 21, 2009	15.12	15.28	14.40	14.80
192	NYSE	GSL	Wed, May 20, 2009	15.20	15.84	15.04	15.04
191	NYSE	GSL	Tue, May 19, 2009	15.68	15.92	14.56	14.96
190	NYSE	GSL	Mon, May 18, 2009	13.92	14.64	13.92	14.64
189	NYSE	GSL	Fri, May 15, 2009	14.16	14.56	13.20	14.00
188	NYSE	GSL	Thu, May 14, 2009	14.56	14.56	14.00	14.16
187	NYSE	GSL	Wed, May 13, 2009	15.12	15.12	14.24	14.56
186	NYSE	GSL	Tue, May 12, 2009	15.12	15.60	14.40	14.72
185	NYSE	GSL	Mon, May 11, 2009	14.96	16.00	14.40	14.96
184	NYSE	GSL	Fri, May 8, 2009	14.72	15.12	14.40	14.64
183	NYSE	GSL	Thu, May 7, 2009	15.84	16.08	14.62	15.04
182	NYSE	GSL	Wed, May 6, 2009	15.12	15.60	15.12	15.52
181	NYSE	GSL	Tue, May 5, 2009	15.04	15.44	14.24	14.88
180	NYSE	GSL	Mon, May 4, 2009	14.96	15.44	14.48	15.04
179	NYSE	GSL	Fri, May 1, 2009	15.92	16.00	13.52	14.16
178	NYSE	GSL	Thu, Apr 30, 2009	16.16	16.56	15.60	15.92
177	NYSE	GSL	Wed, Apr 29, 2009	16.40	16.64	15.92	16.16
176	NYSE	GSL	Tue, Apr 28, 2009	18.00	18.32	15.60	16.00
175	NYSE	GSL	Mon, Apr 27, 2009	19.12	19.20	18.00	18.64
174	NYSE	GSL	Fri, Apr 24, 2009	18.88	18.96	18.40	18.80
173	NYSE	GSL	Thu, Apr 23, 2009	18.64	19.12	18.03	18.40
172	NYSE	GSL	Wed, Apr 22, 2009	17.20	18.16	17.04	18.16
171	NYSE	GSL	Tue, Apr 21, 2009	17.20	17.52	16.80	17.28
170	NYSE	GSL	Mon, Apr 20, 2009	17.76	17.76	16.80	16.96
169	NYSE	GSL	Fri, Apr 17, 2009	17.04	17.68	17.04	17.44
168	NYSE	GSL	Thu, Apr 16, 2009	17.20	17.83	16.80	17.20
167	NYSE	GSL	Wed, Apr 15, 2009	17.44	18.00	16.08	17.28
166	NYSE	GSL	Tue, Apr 14, 2009	18.08	18.31	16.72	17.36
165	NYSE	GSL	Mon, Apr 13, 2009	17.76	18.16	17.04	17.68
164	NYSE	GSL	Thu, Apr 9, 2009	16.96	17.68	16.64	17.12
163	NYSE	GSL	Wed, Apr 8, 2009	16.32	16.88	16.00	16.80
162	NYSE	GSL	Tue, Apr 7, 2009	16.40	17.04	15.60	16.16
161	NYSE	GSL	Mon, Apr 6, 2009	16.96	17.11	16.16	16.40
160	NYSE	GSL	Fri, Apr 3, 2009	17.12	17.12	16.08	16.88
159	NYSE	GSL	Thu, Apr 2, 2009	16.88	17.36	16.00	16.72
158	NYSE	GSL	Wed, Apr 1, 2009	16.40	16.40	15.33	16.08
157	NYSE	GSL	Tue, Mar 31, 2009	17.12	17.76	15.60	16.16
156	NYSE	GSL	Mon, Mar 30, 2009	17.92	18.40	16.24	16.80
155	NYSE	GSL	Fri, Mar 27, 2009	18.72	18.80	17.84	18.16
154	NYSE	GSL	Thu, Mar 26, 2009	18.88	19.44	18.72	18.88
153	NYSE	GSL	Wed, Mar 25, 2009	18.80	19.52	17.60	18.32
152	NYSE	GSL	Tue, Mar 24, 2009	18.64	19.44	18.00	18.40
151	NYSE	GSL	Mon, Mar 23, 2009	18.96	19.12	18.32	18.80
150	NYSE	GSL	Fri, Mar 20, 2009	19.76	20.16	17.04	17.84
149	NYSE	GSL	Thu, Mar 19, 2009	20.40	20.40	19.68	20.00
148	NYSE	GSL	Wed, Mar 18, 2009	21.04	21.35	19.04	20.40
147	NYSE	GSL	Tue, Mar 17, 2009	22.40	22.40	20.72	20.80
146	NYSE	GSL	Mon, Mar 16, 2009	20.48	22.08	20.00	21.60
145	NYSE	GSL	Fri, Mar 13, 2009	18.80	20.32	18.56	19.76
144	NYSE	GSL	Thu, Mar 12, 2009	16.80	20.72	16.40	18.32
143	NYSE	GSL	Wed, Mar 11, 2009	17.12	17.76	16.48	16.80
142	NYSE	GSL	Tue, Mar 10, 2009	16.40	16.80	16.24	16.64
141	NYSE	GSL	Mon, Mar 9, 2009	15.44	16.64	15.44	16.16
140	NYSE	GSL	Fri, Mar 6, 2009	16.16	17.52	14.80	16.00
139	NYSE	GSL	Thu, Mar 5, 2009	16.80	16.80	15.20	15.68
138	NYSE	GSL	Wed, Mar 4, 2009	17.68	18.00	16.24	16.96
137	NYSE	GSL	Tue, Mar 3, 2009	14.56	16.72	14.24	16.72
136	NYSE	GSL	Mon, Mar 2, 2009	16.16	16.56	13.20	14.72
135	NYSE	GSL	Fri, Feb 27, 2009	17.12	18.00	17.04	17.04
134	NYSE	GSL	Thu, Feb 26, 2009	18.08	18.48	17.60	17.76
133	NYSE	GSL	Wed, Feb 25, 2009	18.64	19.04	18.00	18.00
132	NYSE	GSL	Tue, Feb 24, 2009	17.20	18.80	17.20	18.80
131	NYSE	GSL	Mon, Feb 23, 2009	17.92	18.64	17.28	17.68
130	NYSE	GSL	Fri, Feb 20, 2009	19.12	19.12	16.00	17.28
129	NYSE	GSL	Thu, Feb 19, 2009	22.16	22.82	18.16	20.00
128	NYSE	GSL	Wed, Feb 18, 2009	25.52	25.60	22.16	22.88
127	NYSE	GSL	Tue, Feb 17, 2009	28.00	28.16	24.64	26.08
126	NYSE	GSL	Fri, Feb 13, 2009	27.60	28.80	27.60	27.84
125	NYSE	GSL	Thu, Feb 12, 2009	28.16	28.16	26.96	27.60
124	NYSE	GSL	Wed, Feb 11, 2009	27.44	28.56	26.80	28.36
123	NYSE	GSL	Tue, Feb 10, 2009	28.72	30.80	27.28	27.28
122	NYSE	GSL	Mon, Feb 9, 2009	27.84	28.72	27.60	28.00
121	NYSE	GSL	Fri, Feb 6, 2009	27.76	28.08	27.20	28.00
120	NYSE	GSL	Thu, Feb 5, 2009	27.52	27.92	26.40	27.52
119	NYSE	GSL	Wed, Feb 4, 2009	27.52	28.00	27.20	27.60
118	NYSE	GSL	Tue, Feb 3, 2009	27.44	27.92	26.80	27.20
117	NYSE	GSL	Mon, Feb 2, 2009	27.76	27.76	26.40	27.04
116	NYSE	GSL	Fri, Jan 30, 2009	27.44	27.92	26.80	27.20
115	NYSE	GSL	Thu, Jan 29, 2009	28.00	28.24	26.96	27.28
114	NYSE	GSL	Wed, Jan 28, 2009	27.92	28.72	27.36	28.08
113	NYSE	GSL	Tue, Jan 27, 2009	28.24	28.40	27.20	27.92
112	NYSE	GSL	Mon, Jan 26, 2009	26.00	28.40	25.52	27.52
111	NYSE	GSL	Fri, Jan 23, 2009	24.96	25.52	23.28	25.52
110	NYSE	GSL	Thu, Jan 22, 2009	25.28	25.76	24.48	24.96
109	NYSE	GSL	Wed, Jan 21, 2009	25.04	25.68	24.88	24.96
108	NYSE	GSL	Tue, Jan 20, 2009	26.00	26.48	24.00	24.88
107	NYSE	GSL	Fri, Jan 16, 2009	27.28	27.60	26.24	26.64
106	NYSE	GSL	Thu, Jan 15, 2009	25.44	26.56	25.04	26.16
105	NYSE	GSL	Wed, Jan 14, 2009	26.08	26.32	25.04	25.36
104	NYSE	GSL	Tue, Jan 13, 2009	25.52	26.24	25.12	26.24
103	NYSE	GSL	Mon, Jan 12, 2009	28.32	28.40	24.88	25.36
102	NYSE	GSL	Fri, Jan 9, 2009	29.28	29.28	27.68	27.92
101	NYSE	GSL	Thu, Jan 8, 2009	28.48	29.04	28.08	28.80
100	NYSE	GSL	Wed, Jan 7, 2009	27.60	28.64	27.44	28.16
99	NYSE	GSL	Tue, Jan 6, 2009	27.60	30.00	27.20	27.76
98	NYSE	GSL	Mon, Jan 5, 2009	28.96	28.96	25.76	25.76
97	NYSE	GSL	Fri, Jan 2, 2009	23.04	28.48	23.04	28.00
96	NYSE	GSL	Wed, Dec 31, 2008	18.24	23.28	18.00	22.88
95	NYSE	GSL	Tue, Dec 30, 2008	18.72	19.04	17.36	18.72
94	NYSE	GSL	Mon, Dec 29, 2008	19.20	19.92	18.32	18.88
93	NYSE	GSL	Fri, Dec 26, 2008	20.00	20.16	18.00	19.20
92	NYSE	GSL	Wed, Dec 24, 2008	19.60	19.92	19.44	19.92
91	NYSE	GSL	Tue, Dec 23, 2008	20.16	20.96	18.56	19.52
90	NYSE	GSL	Mon, Dec 22, 2008	20.16	20.40	18.56	20.00
89	NYSE	GSL	Fri, Dec 19, 2008	21.12	23.36	20.00	20.00
88	NYSE	GSL	Thu, Dec 18, 2008	24.00	24.00	20.96	20.96
87	NYSE	GSL	Wed, Dec 17, 2008	21.92	23.28	21.60	23.12
86	NYSE	GSL	Tue, Dec 16, 2008	22.88	23.28	20.40	22.32
85	NYSE	GSL	Mon, Dec 15, 2008	25.36	26.40	22.40	23.04
84	NYSE	GSL	Fri, Dec 12, 2008	25.20	25.68	23.36	25.28
83	NYSE	GSL	Thu, Dec 11, 2008	25.12	25.76	24.00	25.20
82	NYSE	GSL	Wed, Dec 10, 2008	23.36	25.44	21.36	25.44
81	NYSE	GSL	Tue, Dec 9, 2008	19.44	22.96	19.12	22.40
80	NYSE	GSL	Mon, Dec 8, 2008	20.56	20.56	19.60	20.00
79	NYSE	GSL	Fri, Dec 5, 2008	19.88	19.88	18.96	19.20
78	NYSE	GSL	Thu, Dec 4, 2008	20.24	20.24	19.60	20.00
77	NYSE	GSL	Wed, Dec 3, 2008	20.88	20.88	20.16	20.24
76	NYSE	GSL	Tue, Dec 2, 2008	21.92	21.92	20.40	20.88
75	NYSE	GSL	Mon, Dec 1, 2008	21.04	22.32	21.04	21.20
74	NYSE	GSL	Fri, Nov 28, 2008	20.64	21.60	20.64	21.28
73	NYSE	GSL	Wed, Nov 26, 2008	20.56	21.04	19.76	20.40
72	NYSE	GSL	Tue, Nov 25, 2008	20.96	21.12	20.16	20.48
71	NYSE	GSL	Mon, Nov 24, 2008	19.92	20.56	19.36	20.56
70	NYSE	GSL	Fri, Nov 21, 2008	21.44	21.44	19.84	19.84
69	NYSE	GSL	Thu, Nov 20, 2008	20.56	21.76	20.32	20.88
68	NYSE	GSL	Wed, Nov 19, 2008	23.52	23.52	20.96	21.76
67	NYSE	GSL	Tue, Nov 18, 2008	24.40	24.80	24.24	24.40
66	NYSE	GSL	Mon, Nov 17, 2008	24.24	24.72	23.60	24.40
65	NYSE	GSL	Fri, Nov 14, 2008	23.68	25.68	23.60	24.00
64	NYSE	GSL	Thu, Nov 13, 2008	26.00	26.00	23.84	24.88
63	NYSE	GSL	Wed, Nov 12, 2008	24.56	24.80	22.23	22.40
62	NYSE	GSL	Tue, Nov 11, 2008	25.68	26.08	24.00	24.56
61	NYSE	GSL	Mon, Nov 10, 2008	26.80	27.36	26.72	26.96
60	NYSE	GSL	Fri, Nov 7, 2008	27.20	27.20	26.08	26.48
59	NYSE	GSL	Thu, Nov 6, 2008	27.36	27.36	26.16	26.21
58	NYSE	GSL	Wed, Nov 5, 2008	27.20	27.36	26.24	27.04
57	NYSE	GSL	Tue, Nov 4, 2008	25.36	27.52	24.16	26.88
56	NYSE	GSL	Mon, Nov 3, 2008	24.24	24.40	23.60	24.16
55	NYSE	GSL	Fri, Oct 31, 2008	24.08	25.44	24.00	24.64
54	NYSE	GSL	Thu, Oct 30, 2008	24.00	26.40	23.92	24.00
53	NYSE	GSL	Wed, Oct 29, 2008	24.72	25.84	23.20	23.20
52	NYSE	GSL	Tue, Oct 28, 2008	26.64	26.64	24.72	25.36
51	NYSE	GSL	Mon, Oct 27, 2008	26.72	26.72	25.52	25.68
50	NYSE	GSL	Fri, Oct 24, 2008	26.88	28.88	26.88	26.88
49	NYSE	GSL	Thu, Oct 23, 2008	32.00	32.00	29.52	29.60
48	NYSE	GSL	Wed, Oct 22, 2008	32.80	32.80	31.52	31.60
47	NYSE	GSL	Tue, Oct 21, 2008	30.48	31.92	30.48	31.92
46	NYSE	GSL	Mon, Oct 20, 2008	30.40	30.56	28.48	30.40
45	NYSE	GSL	Fri, Oct 17, 2008	30.64	30.64	26.64	29.68
44	NYSE	GSL	Thu, Oct 16, 2008	31.92	31.92	30.00	30.40
43	NYSE	GSL	Wed, Oct 15, 2008	34.08	34.08	30.80	31.28
42	NYSE	GSL	Tue, Oct 14, 2008	34.32	34.64	32.40	33.52
41	NYSE	GSL	Mon, Oct 13, 2008	29.76	33.60	29.76	32.48
40	NYSE	GSL	Fri, Oct 10, 2008	32.32	32.32	25.30	29.52
39	NYSE	GSL	Thu, Oct 9, 2008	31.68	34.40	31.68	32.96
38	NYSE	GSL	Wed, Oct 8, 2008	35.12	35.12	28.88	31.28
37	NYSE	GSL	Tue, Oct 7, 2008	38.88	39.36	35.68	36.40
36	NYSE	GSL	Mon, Oct 6, 2008	46.00	46.88	38.80	39.20
35	NYSE	GSL	Fri, Oct 3, 2008	48.72	48.80	46.48	47.20
34	NYSE	GSL	Thu, Oct 2, 2008	49.60	50.08	46.32	48.64
33	NYSE	GSL	Wed, Oct 1, 2008	50.88	51.28	49.28	50.40
32	NYSE	GSL	Tue, Sep 30, 2008	52.00	52.00	50.08	50.96
31	NYSE	GSL	Mon, Sep 29, 2008	49.20	54.96	49.20	51.76
30	NYSE	GSL	Fri, Sep 26, 2008	52.40	52.40	50.64	50.64
29	NYSE	GSL	Thu, Sep 25, 2008	51.04	52.16	50.96	51.60
28	NYSE	GSL	Wed, Sep 24, 2008	53.60	53.60	50.00	50.72
27	NYSE	GSL	Tue, Sep 23, 2008	53.20	54.00	51.20	51.84
26	NYSE	GSL	Mon, Sep 22, 2008	56.08	56.08	52.00	53.20
25	NYSE	GSL	Fri, Sep 19, 2008	56.16	56.16	53.84	55.36
24	NYSE	GSL	Thu, Sep 18, 2008	54.32	56.00	52.08	55.44
23	NYSE	GSL	Wed, Sep 17, 2008	56.00	56.00	53.68	54.00
22	NYSE	GSL	Tue, Sep 16, 2008	55.20	55.52	50.40	55.44
21	NYSE	GSL	Mon, Sep 15, 2008	55.04	55.60	53.92	55.36
20	NYSE	GSL	Fri, Sep 12, 2008	55.12	55.92	54.80	55.84
19	NYSE	GSL	Thu, Sep 11, 2008	54.40	56.00	54.08	55.42
18	NYSE	GSL	Wed, Sep 10, 2008	56.08	56.56	54.16	55.52
17	NYSE	GSL	Tue, Sep 9, 2008	57.76	57.76	55.92	56.24
16	NYSE	GSL	Mon, Sep 8, 2008	58.96	58.96	56.32	57.68
15	NYSE	GSL	Fri, Sep 5, 2008	57.52	58.16	56.32	57.84
14	NYSE	GSL	Thu, Sep 4, 2008	57.52	58.48	56.88	57.92
13	NYSE	GSL	Wed, Sep 3, 2008	57.20	58.00	56.88	58.00
12	NYSE	GSL	Tue, Sep 2, 2008	58.40	58.40	56.96	57.20
11	NYSE	GSL	Fri, Aug 29, 2008	56.80	57.60	56.80	56.96
10	NYSE	GSL	Thu, Aug 28, 2008	56.80	56.80	56.40	56.72
9	NYSE	GSL	Wed, Aug 27, 2008	56.72	57.52	56.64	56.80
8	NYSE	GSL	Tue, Aug 26, 2008	58.00	58.24	56.56	57.20
7	NYSE	GSL	Mon, Aug 25, 2008	59.92	59.92	57.52	57.60
6	NYSE	GSL	Fri, Aug 22, 2008	59.20	59.33	58.32	59.33
5	NYSE	GSL	Thu, Aug 21, 2008	59.12	59.44	58.00	58.32
4	NYSE	GSL	Wed, Aug 20, 2008	58.08	59.20	58.00	58.88
3	NYSE	GSL	Tue, Aug 19, 2008	58.32	59.12	57.28	58.80
2	NYSE	GSL	Mon, Aug 18, 2008	62.48	64.40	57.20	58.72
1	NYSE	GSL	Fri, Aug 15, 2008	59.60	63.60	58.80	61.12
#	Exchange	Symbol	Date	Open	High	Low	Close

Global Ship Lease Inc NYSE:GSL 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