Gannett Co Inc NYSE:GCI Historical Prices

Below are the 2245 trading days of historical prices for GCI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2245	NYSE	GCI	Fri, Jan 13, 2023	2.34	2.40	2.28	2.35
2244	NYSE	GCI	Thu, Jan 12, 2023	2.36	2.41	2.32	2.37
2243	NYSE	GCI	Wed, Jan 11, 2023	2.41	2.44	2.26	2.34
2242	NYSE	GCI	Tue, Jan 10, 2023	2.33	2.43	2.32	2.40
2241	NYSE	GCI	Mon, Jan 9, 2023	2.32	2.41	2.32	2.33
2240	NYSE	GCI	Fri, Jan 6, 2023	2.32	2.34	2.25	2.29
2239	NYSE	GCI	Thu, Jan 5, 2023	2.27	2.31	2.20	2.30
2238	NYSE	GCI	Wed, Jan 4, 2023	2.16	2.30	2.12	2.29
2237	NYSE	GCI	Tue, Jan 3, 2023	2.07	2.18	2.03	2.12
2236	NYSE	GCI	Fri, Dec 30, 2022	1.95	2.07	1.95	2.03
2235	NYSE	GCI	Thu, Dec 29, 2022	1.92	2.03	1.92	2.00
2234	NYSE	GCI	Wed, Dec 28, 2022	2.06	2.09	1.89	1.91
2233	NYSE	GCI	Tue, Dec 27, 2022	2.12	2.14	2.05	2.07
2232	NYSE	GCI	Fri, Dec 23, 2022	2.08	2.12	2.05	2.10
2231	NYSE	GCI	Thu, Dec 22, 2022	2.05	2.11	2.00	2.09
2230	NYSE	GCI	Wed, Dec 21, 2022	2.03	2.10	1.99	2.06
2229	NYSE	GCI	Tue, Dec 20, 2022	1.88	2.04	1.86	2.01
2228	NYSE	GCI	Mon, Dec 19, 2022	2.07	2.08	1.87	1.89
2227	NYSE	GCI	Fri, Dec 16, 2022	2.10	2.15	2.02	2.04
2226	NYSE	GCI	Thu, Dec 15, 2022	2.33	2.33	2.12	2.16
2225	NYSE	GCI	Wed, Dec 14, 2022	2.30	2.30	2.17	2.20
2224	NYSE	GCI	Tue, Dec 13, 2022	2.51	2.55	2.29	2.33
2223	NYSE	GCI	Mon, Dec 12, 2022	2.43	2.43	2.33	2.41
2222	NYSE	GCI	Fri, Dec 9, 2022	2.48	2.53	2.43	2.47
2221	NYSE	GCI	Thu, Dec 8, 2022	2.55	2.59	2.48	2.49
2220	NYSE	GCI	Wed, Dec 7, 2022	2.72	2.75	2.50	2.51
2219	NYSE	GCI	Tue, Dec 6, 2022	2.59	2.77	2.58	2.77
2218	NYSE	GCI	Mon, Dec 5, 2022	2.55	2.65	2.55	2.61
2217	NYSE	GCI	Fri, Dec 2, 2022	2.41	2.63	2.38	2.58
2216	NYSE	GCI	Thu, Dec 1, 2022	2.47	2.56	2.44	2.46
2215	NYSE	GCI	Wed, Nov 30, 2022	2.36	2.53	2.25	2.50
2214	NYSE	GCI	Tue, Nov 29, 2022	2.34	2.37	2.29	2.32
2213	NYSE	GCI	Mon, Nov 28, 2022	2.22	2.33	2.22	2.31
2212	NYSE	GCI	Fri, Nov 25, 2022	2.25	2.28	2.24	2.27
2211	NYSE	GCI	Wed, Nov 23, 2022	2.13	2.29	2.13	2.23
2210	NYSE	GCI	Tue, Nov 22, 2022	2.10	2.14	2.02	2.14
2209	NYSE	GCI	Mon, Nov 21, 2022	2.02	2.12	1.98	2.09
2208	NYSE	GCI	Fri, Nov 18, 2022	2.19	2.19	2.08	2.09
2207	NYSE	GCI	Thu, Nov 17, 2022	2.16	2.19	2.08	2.14
2206	NYSE	GCI	Wed, Nov 16, 2022	2.23	2.30	2.11	2.19
2205	NYSE	GCI	Tue, Nov 15, 2022	2.22	2.37	2.22	2.25
2204	NYSE	GCI	Mon, Nov 14, 2022	2.27	2.30	2.19	2.20
2203	NYSE	GCI	Fri, Nov 11, 2022	2.02	2.28	2.00	2.28
2202	NYSE	GCI	Thu, Nov 10, 2022	1.88	2.04	1.87	2.03
2201	NYSE	GCI	Wed, Nov 9, 2022	1.93	1.93	1.82	1.83
2200	NYSE	GCI	Tue, Nov 8, 2022	2.05	2.07	1.88	1.94
2199	NYSE	GCI	Mon, Nov 7, 2022	1.86	2.03	1.75	1.99
2198	NYSE	GCI	Fri, Nov 4, 2022	1.78	1.83	1.72	1.82
2197	NYSE	GCI	Thu, Nov 3, 2022	1.50	1.77	1.49	1.75
2196	NYSE	GCI	Wed, Nov 2, 2022	1.46	1.56	1.40	1.48
2195	NYSE	GCI	Tue, Nov 1, 2022	1.46	1.50	1.42	1.44
2194	NYSE	GCI	Mon, Oct 31, 2022	1.50	1.52	1.43	1.45
2193	NYSE	GCI	Fri, Oct 28, 2022	1.47	1.54	1.47	1.52
2192	NYSE	GCI	Thu, Oct 27, 2022	1.58	1.58	1.48	1.49
2191	NYSE	GCI	Wed, Oct 26, 2022	1.59	1.64	1.55	1.57
2190	NYSE	GCI	Tue, Oct 25, 2022	1.41	1.60	1.41	1.57
2189	NYSE	GCI	Mon, Oct 24, 2022	1.40	1.49	1.35	1.42
2188	NYSE	GCI	Fri, Oct 21, 2022	1.32	1.41	1.25	1.40
2187	NYSE	GCI	Thu, Oct 20, 2022	1.30	1.36	1.28	1.31
2186	NYSE	GCI	Wed, Oct 19, 2022	1.33	1.37	1.26	1.29
2185	NYSE	GCI	Tue, Oct 18, 2022	1.40	1.42	1.34	1.35
2184	NYSE	GCI	Mon, Oct 17, 2022	1.37	1.42	1.35	1.37
2183	NYSE	GCI	Fri, Oct 14, 2022	1.39	1.40	1.35	1.35
2182	NYSE	GCI	Thu, Oct 13, 2022	1.32	1.38	1.31	1.37
2181	NYSE	GCI	Wed, Oct 12, 2022	1.39	1.42	1.37	1.40
2180	NYSE	GCI	Tue, Oct 11, 2022	1.43	1.45	1.32	1.41
2179	NYSE	GCI	Mon, Oct 10, 2022	1.50	1.52	1.45	1.46
2178	NYSE	GCI	Fri, Oct 7, 2022	1.50	1.52	1.47	1.49
2177	NYSE	GCI	Thu, Oct 6, 2022	1.56	1.58	1.50	1.52
2176	NYSE	GCI	Wed, Oct 5, 2022	1.60	1.61	1.52	1.57
2175	NYSE	GCI	Tue, Oct 4, 2022	1.58	1.63	1.53	1.63
2174	NYSE	GCI	Mon, Oct 3, 2022	1.57	1.58	1.48	1.53
2173	NYSE	GCI	Fri, Sep 30, 2022	1.61	1.66	1.52	1.53
2172	NYSE	GCI	Thu, Sep 29, 2022	1.79	1.79	1.61	1.62
2171	NYSE	GCI	Wed, Sep 28, 2022	1.77	1.89	1.75	1.85
2170	NYSE	GCI	Tue, Sep 27, 2022	1.84	1.87	1.73	1.75
2169	NYSE	GCI	Mon, Sep 26, 2022	1.92	1.94	1.78	1.79
2168	NYSE	GCI	Fri, Sep 23, 2022	1.95	1.97	1.88	1.92
2167	NYSE	GCI	Thu, Sep 22, 2022	2.00	2.02	1.94	1.99
2166	NYSE	GCI	Wed, Sep 21, 2022	2.14	2.15	1.98	1.98
2165	NYSE	GCI	Tue, Sep 20, 2022	2.16	2.17	2.10	2.10
2164	NYSE	GCI	Mon, Sep 19, 2022	2.01	2.18	1.99	2.17
2163	NYSE	GCI	Fri, Sep 16, 2022	2.07	2.08	1.98	2.06
2162	NYSE	GCI	Thu, Sep 15, 2022	2.16	2.19	2.12	2.14
2161	NYSE	GCI	Wed, Sep 14, 2022	2.25	2.25	2.13	2.18
2160	NYSE	GCI	Tue, Sep 13, 2022	2.28	2.30	2.23	2.26
2159	NYSE	GCI	Mon, Sep 12, 2022	2.28	2.36	2.28	2.33
2158	NYSE	GCI	Fri, Sep 9, 2022	2.22	2.30	2.22	2.27
2157	NYSE	GCI	Thu, Sep 8, 2022	2.17	2.23	2.15	2.22
2156	NYSE	GCI	Wed, Sep 7, 2022	2.17	2.21	2.08	2.20
2155	NYSE	GCI	Tue, Sep 6, 2022	2.30	2.30	2.13	2.13
2154	NYSE	GCI	Fri, Sep 2, 2022	2.37	2.37	2.27	2.29
2153	NYSE	GCI	Thu, Sep 1, 2022	2.28	2.33	2.24	2.32
2152	NYSE	GCI	Wed, Aug 31, 2022	2.32	2.38	2.30	2.32
2151	NYSE	GCI	Tue, Aug 30, 2022	2.37	2.39	2.29	2.32
2150	NYSE	GCI	Mon, Aug 29, 2022	2.25	2.37	2.20	2.36
2149	NYSE	GCI	Fri, Aug 26, 2022	2.20	2.31	2.16	2.27
2148	NYSE	GCI	Thu, Aug 25, 2022	2.19	2.23	2.16	2.21
2147	NYSE	GCI	Wed, Aug 24, 2022	2.20	2.23	2.18	2.21
2146	NYSE	GCI	Tue, Aug 23, 2022	2.20	2.24	2.20	2.20
2145	NYSE	GCI	Mon, Aug 22, 2022	2.21	2.25	2.19	2.20
2144	NYSE	GCI	Fri, Aug 19, 2022	2.28	2.29	2.20	2.25
2143	NYSE	GCI	Thu, Aug 18, 2022	2.33	2.34	2.24	2.26
2142	NYSE	GCI	Wed, Aug 17, 2022	2.43	2.47	2.31	2.35
2141	NYSE	GCI	Tue, Aug 16, 2022	2.47	2.56	2.43	2.44
2140	NYSE	GCI	Mon, Aug 15, 2022	2.55	2.57	2.44	2.50
2139	NYSE	GCI	Fri, Aug 12, 2022	2.59	2.61	2.50	2.56
2138	NYSE	GCI	Thu, Aug 11, 2022	2.50	2.77	2.50	2.60
2137	NYSE	GCI	Wed, Aug 10, 2022	2.40	2.54	2.39	2.47
2136	NYSE	GCI	Tue, Aug 9, 2022	2.50	2.56	2.32	2.37
2135	NYSE	GCI	Mon, Aug 8, 2022	2.32	2.52	2.31	2.36
2134	NYSE	GCI	Fri, Aug 5, 2022	2.29	2.44	2.25	2.36
2133	NYSE	GCI	Thu, Aug 4, 2022	2.37	2.45	2.27	2.30
2132	NYSE	GCI	Wed, Aug 3, 2022	3.09	3.24	3.07	3.21
2131	NYSE	GCI	Tue, Aug 2, 2022	2.99	3.09	2.95	3.07
2130	NYSE	GCI	Mon, Aug 1, 2022	3.00	3.04	2.93	3.01
2129	NYSE	GCI	Fri, Jul 29, 2022	2.97	3.03	2.94	3.01
2128	NYSE	GCI	Thu, Jul 28, 2022	2.98	2.98	2.90	2.98
2127	NYSE	GCI	Wed, Jul 27, 2022	2.84	3.01	2.82	2.98
2126	NYSE	GCI	Tue, Jul 26, 2022	2.89	2.89	2.77	2.79
2125	NYSE	GCI	Mon, Jul 25, 2022	2.88	2.91	2.82	2.89
2124	NYSE	GCI	Fri, Jul 22, 2022	2.91	2.95	2.83	2.88
2123	NYSE	GCI	Thu, Jul 21, 2022	2.96	2.99	2.85	2.93
2122	NYSE	GCI	Wed, Jul 20, 2022	2.84	3.03	2.81	3.00
2121	NYSE	GCI	Tue, Jul 19, 2022	2.76	2.90	2.76	2.86
2120	NYSE	GCI	Mon, Jul 18, 2022	2.70	2.76	2.68	2.70
2119	NYSE	GCI	Fri, Jul 15, 2022	2.67	2.67	2.58	2.65
2118	NYSE	GCI	Thu, Jul 14, 2022	2.59	2.62	2.53	2.59
2117	NYSE	GCI	Wed, Jul 13, 2022	2.59	2.72	2.57	2.64
2116	NYSE	GCI	Tue, Jul 12, 2022	2.49	2.77	2.47	2.65
2115	NYSE	GCI	Mon, Jul 11, 2022	2.61	2.63	2.45	2.45
2114	NYSE	GCI	Fri, Jul 8, 2022	2.64	2.83	2.60	2.62
2113	NYSE	GCI	Thu, Jul 7, 2022	2.82	2.89	2.74	2.82
2112	NYSE	GCI	Wed, Jul 6, 2022	2.83	2.87	2.77	2.82
2111	NYSE	GCI	Tue, Jul 5, 2022	2.92	2.92	2.74	2.85
2110	NYSE	GCI	Fri, Jul 1, 2022	2.88	2.94	2.85	2.91
2109	NYSE	GCI	Thu, Jun 30, 2022	2.88	2.94	2.78	2.90
2108	NYSE	GCI	Wed, Jun 29, 2022	2.95	2.95	2.81	2.91
2107	NYSE	GCI	Tue, Jun 28, 2022	3.12	3.16	2.96	2.96
2106	NYSE	GCI	Mon, Jun 27, 2022	3.15	3.15	3.03	3.08
2105	NYSE	GCI	Fri, Jun 24, 2022	3.06	3.18	3.06	3.12
2104	NYSE	GCI	Thu, Jun 23, 2022	3.03	3.09	2.93	3.04
2103	NYSE	GCI	Wed, Jun 22, 2022	3.02	3.10	3.00	3.03
2102	NYSE	GCI	Tue, Jun 21, 2022	3.10	3.22	3.06	3.08
2101	NYSE	GCI	Fri, Jun 17, 2022	3.02	3.13	2.97	3.09
2100	NYSE	GCI	Thu, Jun 16, 2022	3.07	3.08	2.93	2.95
2099	NYSE	GCI	Wed, Jun 15, 2022	3.11	3.19	3.06	3.15
2098	NYSE	GCI	Tue, Jun 14, 2022	3.11	3.11	3.01	3.07
2097	NYSE	GCI	Mon, Jun 13, 2022	3.36	3.36	3.09	3.11
2096	NYSE	GCI	Fri, Jun 10, 2022	3.52	3.59	3.41	3.44
2095	NYSE	GCI	Thu, Jun 9, 2022	3.72	3.72	3.54	3.54
2094	NYSE	GCI	Wed, Jun 8, 2022	3.75	3.82	3.71	3.73
2093	NYSE	GCI	Tue, Jun 7, 2022	3.75	3.82	3.71	3.79
2092	NYSE	GCI	Mon, Jun 6, 2022	3.94	3.94	3.75	3.78
2091	NYSE	GCI	Fri, Jun 3, 2022	3.92	3.96	3.83	3.87
2090	NYSE	GCI	Thu, Jun 2, 2022	3.93	4.02	3.88	3.98
2089	NYSE	GCI	Wed, Jun 1, 2022	3.97	4.00	3.81	3.91
2088	NYSE	GCI	Tue, May 31, 2022	3.90	3.97	3.85	3.93
2087	NYSE	GCI	Fri, May 27, 2022	3.94	3.99	3.89	3.91
2086	NYSE	GCI	Thu, May 26, 2022	3.76	3.91	3.76	3.87
2085	NYSE	GCI	Wed, May 25, 2022	3.59	3.76	3.58	3.73
2084	NYSE	GCI	Tue, May 24, 2022	3.78	3.78	3.54	3.62
2083	NYSE	GCI	Mon, May 23, 2022	3.82	3.87	3.74	3.82
2082	NYSE	GCI	Fri, May 20, 2022	3.96	3.97	3.71	3.81
2081	NYSE	GCI	Thu, May 19, 2022	3.90	4.00	3.89	3.90
2080	NYSE	GCI	Wed, May 18, 2022	3.96	4.07	3.90	3.94
2079	NYSE	GCI	Tue, May 17, 2022	3.98	4.08	3.94	4.05
2078	NYSE	GCI	Mon, May 16, 2022	3.95	4.06	3.94	3.96
2077	NYSE	GCI	Fri, May 13, 2022	3.83	4.05	3.83	3.95
2076	NYSE	GCI	Thu, May 12, 2022	3.73	3.84	3.67	3.77
2075	NYSE	GCI	Wed, May 11, 2022	3.76	3.89	3.72	3.75
2074	NYSE	GCI	Tue, May 10, 2022	3.86	3.91	3.64	3.71
2073	NYSE	GCI	Mon, May 9, 2022	3.75	3.89	3.73	3.79
2072	NYSE	GCI	Fri, May 6, 2022	4.02	4.07	3.81	3.83
2071	NYSE	GCI	Thu, May 5, 2022	3.98	4.18	3.91	4.06
2070	NYSE	GCI	Wed, May 4, 2022	4.09	4.24	4.00	4.20
2069	NYSE	GCI	Tue, May 3, 2022	4.05	4.13	3.97	4.07
2068	NYSE	GCI	Mon, May 2, 2022	4.00	4.08	3.94	4.06
2067	NYSE	GCI	Fri, Apr 29, 2022	4.14	4.17	4.01	4.01
2066	NYSE	GCI	Thu, Apr 28, 2022	4.05	4.20	4.00	4.16
2065	NYSE	GCI	Wed, Apr 27, 2022	4.01	4.05	3.91	4.03
2064	NYSE	GCI	Tue, Apr 26, 2022	4.05	4.11	4.00	4.01
2063	NYSE	GCI	Mon, Apr 25, 2022	4.04	4.14	4.01	4.13
2062	NYSE	GCI	Fri, Apr 22, 2022	4.19	4.21	4.09	4.10
2061	NYSE	GCI	Thu, Apr 21, 2022	4.35	4.41	4.18	4.22
2060	NYSE	GCI	Wed, Apr 20, 2022	4.35	4.35	4.22	4.30
2059	NYSE	GCI	Tue, Apr 19, 2022	4.27	4.41	4.25	4.30
2058	NYSE	GCI	Mon, Apr 18, 2022	4.20	4.27	4.13	4.25
2057	NYSE	GCI	Thu, Apr 14, 2022	4.30	4.36	4.22	4.25
2056	NYSE	GCI	Wed, Apr 13, 2022	4.22	4.36	4.22	4.30
2055	NYSE	GCI	Tue, Apr 12, 2022	4.25	4.40	4.20	4.23
2054	NYSE	GCI	Mon, Apr 11, 2022	4.14	4.23	4.09	4.16
2053	NYSE	GCI	Fri, Apr 8, 2022	4.18	4.22	4.13	4.17
2052	NYSE	GCI	Thu, Apr 7, 2022	4.20	4.28	4.10	4.22
2051	NYSE	GCI	Wed, Apr 6, 2022	4.30	4.34	4.18	4.26
2050	NYSE	GCI	Tue, Apr 5, 2022	4.56	4.58	4.34	4.37
2049	NYSE	GCI	Mon, Apr 4, 2022	4.54	4.61	4.51	4.57
2048	NYSE	GCI	Fri, Apr 1, 2022	4.54	4.56	4.46	4.56
2047	NYSE	GCI	Thu, Mar 31, 2022	4.65	4.70	4.51	4.51
2046	NYSE	GCI	Wed, Mar 30, 2022	4.76	4.80	4.67	4.70
2045	NYSE	GCI	Tue, Mar 29, 2022	4.64	4.87	4.64	4.78
2044	NYSE	GCI	Mon, Mar 28, 2022	4.58	4.69	4.48	4.55
2043	NYSE	GCI	Fri, Mar 25, 2022	4.60	4.67	4.58	4.61
2042	NYSE	GCI	Thu, Mar 24, 2022	4.64	4.64	4.51	4.60
2041	NYSE	GCI	Wed, Mar 23, 2022	4.65	4.73	4.61	4.63
2040	NYSE	GCI	Tue, Mar 22, 2022	4.55	4.74	4.55	4.66
2039	NYSE	GCI	Mon, Mar 21, 2022	4.68	4.73	4.50	4.52
2038	NYSE	GCI	Fri, Mar 18, 2022	4.66	4.73	4.63	4.69
2037	NYSE	GCI	Thu, Mar 17, 2022	4.67	4.72	4.60	4.69
2036	NYSE	GCI	Wed, Mar 16, 2022	4.55	4.74	4.50	4.68
2035	NYSE	GCI	Tue, Mar 15, 2022	4.28	4.37	4.27	4.37
2034	NYSE	GCI	Mon, Mar 14, 2022	4.28	4.33	4.19	4.26
2033	NYSE	GCI	Fri, Mar 11, 2022	4.52	4.56	4.26	4.27
2032	NYSE	GCI	Thu, Mar 10, 2022	4.52	4.64	4.40	4.49
2031	NYSE	GCI	Wed, Mar 9, 2022	4.61	4.74	4.57	4.60
2030	NYSE	GCI	Tue, Mar 8, 2022	4.45	4.69	4.36	4.49
2029	NYSE	GCI	Mon, Mar 7, 2022	4.67	4.67	4.49	4.52
2028	NYSE	GCI	Fri, Mar 4, 2022	4.76	4.80	4.60	4.67
2027	NYSE	GCI	Thu, Mar 3, 2022	4.88	4.90	4.74	4.86
2026	NYSE	GCI	Wed, Mar 2, 2022	4.68	4.91	4.68	4.86
2025	NYSE	GCI	Tue, Mar 1, 2022	4.92	4.99	4.60	4.65
2024	NYSE	GCI	Mon, Feb 28, 2022	4.91	5.04	4.85	4.96
2023	NYSE	GCI	Fri, Feb 25, 2022	4.96	5.01	4.75	5.01
2022	NYSE	GCI	Thu, Feb 24, 2022	4.40	4.96	4.23	4.95
2021	NYSE	GCI	Wed, Feb 23, 2022	5.51	5.58	5.28	5.31
2020	NYSE	GCI	Tue, Feb 22, 2022	5.65	5.71	5.49	5.52
2019	NYSE	GCI	Fri, Feb 18, 2022	5.90	6.02	5.68	5.72
2018	NYSE	GCI	Thu, Feb 17, 2022	6.19	6.25	5.90	5.96
2017	NYSE	GCI	Wed, Feb 16, 2022	6.15	6.38	6.10	6.28
2016	NYSE	GCI	Tue, Feb 15, 2022	6.09	6.28	6.06	6.18
2015	NYSE	GCI	Mon, Feb 14, 2022	5.96	6.14	5.93	6.00
2014	NYSE	GCI	Fri, Feb 11, 2022	6.03	6.07	5.91	5.99
2013	NYSE	GCI	Thu, Feb 10, 2022	5.93	6.12	5.93	6.05
2012	NYSE	GCI	Wed, Feb 9, 2022	5.80	6.35	5.78	6.01
2011	NYSE	GCI	Tue, Feb 8, 2022	5.60	5.83	5.60	5.75
2010	NYSE	GCI	Mon, Feb 7, 2022	5.65	5.77	5.55	5.59
2009	NYSE	GCI	Fri, Feb 4, 2022	5.51	5.70	5.47	5.64
2008	NYSE	GCI	Thu, Feb 3, 2022	5.31	5.55	5.30	5.52
2007	NYSE	GCI	Wed, Feb 2, 2022	5.30	5.51	5.28	5.43
2006	NYSE	GCI	Tue, Feb 1, 2022	5.22	5.51	5.16	5.30
2005	NYSE	GCI	Mon, Jan 31, 2022	4.76	4.94	4.75	4.86
2004	NYSE	GCI	Fri, Jan 28, 2022	4.65	4.79	4.52	4.78
2003	NYSE	GCI	Thu, Jan 27, 2022	4.76	4.83	4.59	4.67
2002	NYSE	GCI	Wed, Jan 26, 2022	4.93	5.00	4.68	4.77
2001	NYSE	GCI	Tue, Jan 25, 2022	4.83	4.93	4.74	4.88
2000	NYSE	GCI	Mon, Jan 24, 2022	4.91	4.93	4.63	4.91
1999	NYSE	GCI	Fri, Jan 21, 2022	5.14	5.25	4.96	5.00
1998	NYSE	GCI	Thu, Jan 20, 2022	5.50	5.60	5.20	5.21
1997	NYSE	GCI	Wed, Jan 19, 2022	5.39	5.50	5.31	5.49
1996	NYSE	GCI	Tue, Jan 18, 2022	5.26	5.50	5.17	5.30
1995	NYSE	GCI	Fri, Jan 14, 2022	5.05	5.30	5.04	5.30
1994	NYSE	GCI	Thu, Jan 13, 2022	5.12	5.30	5.12	5.14
1993	NYSE	GCI	Wed, Jan 12, 2022	5.14	5.18	5.06	5.06
1992	NYSE	GCI	Tue, Jan 11, 2022	5.09	5.15	5.00	5.08
1991	NYSE	GCI	Mon, Jan 10, 2022	5.04	5.09	4.93	5.08
1990	NYSE	GCI	Fri, Jan 7, 2022	5.02	5.14	4.99	5.05
1989	NYSE	GCI	Thu, Jan 6, 2022	5.10	5.21	4.99	5.07
1988	NYSE	GCI	Wed, Jan 5, 2022	5.44	5.44	4.90	5.01
1987	NYSE	GCI	Tue, Jan 4, 2022	5.55	5.65	5.44	5.45
1986	NYSE	GCI	Mon, Jan 3, 2022	5.41	5.56	5.41	5.54
1985	NYSE	GCI	Fri, Dec 31, 2021	5.23	5.34	5.16	5.33
1984	NYSE	GCI	Thu, Dec 30, 2021	5.23	5.35	5.21	5.23
1983	NYSE	GCI	Wed, Dec 29, 2021	5.28	5.32	5.20	5.24
1982	NYSE	GCI	Tue, Dec 28, 2021	5.44	5.59	5.29	5.30
1981	NYSE	GCI	Mon, Dec 27, 2021	5.57	5.59	5.38	5.47
1980	NYSE	GCI	Thu, Dec 23, 2021	5.34	5.66	5.29	5.61
1979	NYSE	GCI	Wed, Dec 22, 2021	5.16	5.28	5.10	5.26
1978	NYSE	GCI	Tue, Dec 21, 2021	4.91	5.17	4.91	5.16
1977	NYSE	GCI	Mon, Dec 20, 2021	4.91	4.96	4.78	4.89
1976	NYSE	GCI	Fri, Dec 17, 2021	4.75	5.00	4.67	4.98
1975	NYSE	GCI	Thu, Dec 16, 2021	4.90	4.94	4.72	4.76
1974	NYSE	GCI	Wed, Dec 15, 2021	4.72	4.87	4.52	4.86
1973	NYSE	GCI	Tue, Dec 14, 2021	4.91	4.99	4.71	4.72
1972	NYSE	GCI	Mon, Dec 13, 2021	5.06	5.06	4.90	4.93
1971	NYSE	GCI	Fri, Dec 10, 2021	4.97	5.07	4.84	5.06
1970	NYSE	GCI	Thu, Dec 9, 2021	5.10	5.15	4.96	4.96
1969	NYSE	GCI	Wed, Dec 8, 2021	5.04	5.19	5.01	5.14
1968	NYSE	GCI	Tue, Dec 7, 2021	5.13	5.18	4.99	5.01
1967	NYSE	GCI	Mon, Dec 6, 2021	5.07	5.19	4.95	5.06
1966	NYSE	GCI	Fri, Dec 3, 2021	5.06	5.09	4.87	4.97
1965	NYSE	GCI	Thu, Dec 2, 2021	4.80	5.06	4.72	5.04
1964	NYSE	GCI	Wed, Dec 1, 2021	5.27	5.31	4.77	4.80
1963	NYSE	GCI	Tue, Nov 30, 2021	4.96	5.12	4.89	5.11
1962	NYSE	GCI	Mon, Nov 29, 2021	5.15	5.15	4.94	5.05
1961	NYSE	GCI	Fri, Nov 26, 2021	4.89	5.05	4.79	5.04
1960	NYSE	GCI	Wed, Nov 24, 2021	5.05	5.14	4.96	5.09
1959	NYSE	GCI	Tue, Nov 23, 2021	5.17	5.22	5.04	5.09
1958	NYSE	GCI	Mon, Nov 22, 2021	5.20	5.41	5.17	5.19
1957	NYSE	GCI	Fri, Nov 19, 2021	5.24	5.28	5.09	5.15
1956	NYSE	GCI	Thu, Nov 18, 2021	5.40	5.44	5.18	5.30
1955	NYSE	GCI	Wed, Nov 17, 2021	5.40	5.48	5.36	5.37
1954	NYSE	GCI	Tue, Nov 16, 2021	5.48	5.48	5.35	5.48
1953	NYSE	GCI	Mon, Nov 15, 2021	5.45	5.55	5.37	5.50
1952	NYSE	GCI	Fri, Nov 12, 2021	5.44	5.46	5.31	5.37
1951	NYSE	GCI	Thu, Nov 11, 2021	5.45	5.61	5.39	5.44
1950	NYSE	GCI	Wed, Nov 10, 2021	5.57	5.64	5.43	5.44
1949	NYSE	GCI	Tue, Nov 9, 2021	5.80	5.84	5.57	5.63
1948	NYSE	GCI	Mon, Nov 8, 2021	5.82	5.92	5.77	5.85
1947	NYSE	GCI	Fri, Nov 5, 2021	6.00	6.17	5.56	5.74
1946	NYSE	GCI	Thu, Nov 4, 2021	6.25	6.35	6.18	6.30
1945	NYSE	GCI	Wed, Nov 3, 2021	6.05	6.21	6.01	6.21
1944	NYSE	GCI	Tue, Nov 2, 2021	6.19	6.20	5.94	6.05
1943	NYSE	GCI	Mon, Nov 1, 2021	5.86	6.25	5.78	6.20
1942	NYSE	GCI	Fri, Oct 29, 2021	5.88	5.90	5.76	5.80
1941	NYSE	GCI	Thu, Oct 28, 2021	5.80	5.89	5.74	5.87
1940	NYSE	GCI	Wed, Oct 27, 2021	5.89	5.90	5.72	5.77
1939	NYSE	GCI	Tue, Oct 26, 2021	6.23	6.25	5.88	5.89
1938	NYSE	GCI	Mon, Oct 25, 2021	6.06	6.22	5.95	6.20
1937	NYSE	GCI	Fri, Oct 22, 2021	6.19	6.24	5.96	5.98
1936	NYSE	GCI	Thu, Oct 21, 2021	6.09	6.31	6.08	6.24
1935	NYSE	GCI	Wed, Oct 20, 2021	5.99	6.18	5.87	6.09
1934	NYSE	GCI	Tue, Oct 19, 2021	6.14	6.18	5.97	5.98
1933	NYSE	GCI	Mon, Oct 18, 2021	6.00	6.16	5.96	6.14
1932	NYSE	GCI	Fri, Oct 15, 2021	6.37	6.37	6.05	6.06
1931	NYSE	GCI	Thu, Oct 14, 2021	6.23	6.32	6.12	6.22
1930	NYSE	GCI	Wed, Oct 13, 2021	6.21	6.21	6.07	6.11
1929	NYSE	GCI	Tue, Oct 12, 2021	6.11	6.24	6.06	6.17
1928	NYSE	GCI	Mon, Oct 11, 2021	6.20	6.33	6.10	6.12
1927	NYSE	GCI	Fri, Oct 8, 2021	6.28	6.43	6.16	6.20
1926	NYSE	GCI	Thu, Oct 7, 2021	6.27	6.44	6.23	6.31
1925	NYSE	GCI	Wed, Oct 6, 2021	6.66	6.72	6.12	6.32
1924	NYSE	GCI	Tue, Oct 5, 2021	6.80	6.83	6.65	6.81
1923	NYSE	GCI	Mon, Oct 4, 2021	6.92	6.97	6.69	6.74
1922	NYSE	GCI	Fri, Oct 1, 2021	6.71	6.96	6.68	6.93
1921	NYSE	GCI	Thu, Sep 30, 2021	6.46	6.69	6.37	6.68
1920	NYSE	GCI	Wed, Sep 29, 2021	6.61	6.61	6.27	6.49
1919	NYSE	GCI	Tue, Sep 28, 2021	6.84	6.96	6.54	6.54
1918	NYSE	GCI	Mon, Sep 27, 2021	6.80	7.03	6.75	6.85
1917	NYSE	GCI	Fri, Sep 24, 2021	6.87	6.92	6.72	6.73
1916	NYSE	GCI	Thu, Sep 23, 2021	6.80	6.95	6.74	6.83
1915	NYSE	GCI	Wed, Sep 22, 2021	6.70	6.84	6.67	6.72
1914	NYSE	GCI	Tue, Sep 21, 2021	6.63	6.85	6.43	6.60
1913	NYSE	GCI	Mon, Sep 20, 2021	6.55	6.74	6.33	6.61
1912	NYSE	GCI	Fri, Sep 17, 2021	6.77	7.05	6.73	6.88
1911	NYSE	GCI	Thu, Sep 16, 2021	6.52	6.61	6.48	6.50
1910	NYSE	GCI	Wed, Sep 15, 2021	6.39	6.55	6.27	6.50
1909	NYSE	GCI	Tue, Sep 14, 2021	6.53	6.53	6.33	6.41
1908	NYSE	GCI	Mon, Sep 13, 2021	6.24	6.52	6.16	6.46
1907	NYSE	GCI	Fri, Sep 10, 2021	6.40	6.41	6.13	6.18
1906	NYSE	GCI	Thu, Sep 9, 2021	6.38	6.47	6.20	6.36
1905	NYSE	GCI	Wed, Sep 8, 2021	6.62	6.64	6.33	6.34
1904	NYSE	GCI	Tue, Sep 7, 2021	6.44	6.71	6.40	6.54
1903	NYSE	GCI	Fri, Sep 3, 2021	6.62	6.63	6.30	6.42
1902	NYSE	GCI	Thu, Sep 2, 2021	6.54	6.72	6.41	6.62
1901	NYSE	GCI	Wed, Sep 1, 2021	6.41	6.55	6.26	6.53
1900	NYSE	GCI	Tue, Aug 31, 2021	6.40	6.44	6.12	6.35
1899	NYSE	GCI	Mon, Aug 30, 2021	6.66	6.70	6.35	6.42
1898	NYSE	GCI	Fri, Aug 27, 2021	6.26	6.64	6.21	6.56
1897	NYSE	GCI	Thu, Aug 26, 2021	6.30	6.36	6.12	6.26
1896	NYSE	GCI	Wed, Aug 25, 2021	6.13	6.36	6.13	6.24
1895	NYSE	GCI	Tue, Aug 24, 2021	5.83	6.23	5.78	6.10
1894	NYSE	GCI	Mon, Aug 23, 2021	5.58	5.80	5.57	5.73
1893	NYSE	GCI	Fri, Aug 20, 2021	5.22	5.51	5.20	5.44
1892	NYSE	GCI	Thu, Aug 19, 2021	5.32	5.36	5.15	5.25
1891	NYSE	GCI	Wed, Aug 18, 2021	5.59	5.67	5.41	5.42
1890	NYSE	GCI	Tue, Aug 17, 2021	5.70	5.70	5.49	5.68
1889	NYSE	GCI	Mon, Aug 16, 2021	5.76	5.90	5.61	5.74
1888	NYSE	GCI	Fri, Aug 13, 2021	5.86	5.94	5.75	5.79
1887	NYSE	GCI	Thu, Aug 12, 2021	6.20	6.28	5.88	5.89
1886	NYSE	GCI	Wed, Aug 11, 2021	6.19	6.19	6.03	6.16
1885	NYSE	GCI	Tue, Aug 10, 2021	6.21	6.35	6.08	6.19
1884	NYSE	GCI	Mon, Aug 9, 2021	6.36	6.54	6.17	6.18
1883	NYSE	GCI	Fri, Aug 6, 2021	5.93	6.49	5.87	6.34
1882	NYSE	GCI	Thu, Aug 5, 2021	5.47	5.61	5.45	5.55
1881	NYSE	GCI	Wed, Aug 4, 2021	5.55	5.64	5.31	5.42
1880	NYSE	GCI	Tue, Aug 3, 2021	5.70	5.70	5.42	5.57
1879	NYSE	GCI	Mon, Aug 2, 2021	5.74	5.88	5.69	5.70
1878	NYSE	GCI	Fri, Jul 30, 2021	5.63	5.81	5.59	5.77
1877	NYSE	GCI	Thu, Jul 29, 2021	5.67	5.80	5.59	5.66
1876	NYSE	GCI	Wed, Jul 28, 2021	5.63	5.72	5.43	5.58
1875	NYSE	GCI	Tue, Jul 27, 2021	5.63	5.79	5.41	5.63
1874	NYSE	GCI	Mon, Jul 26, 2021	5.22	5.60	5.21	5.57
1873	NYSE	GCI	Fri, Jul 23, 2021	5.23	5.27	5.05	5.17
1872	NYSE	GCI	Thu, Jul 22, 2021	5.50	5.58	5.18	5.22
1871	NYSE	GCI	Wed, Jul 21, 2021	5.26	5.64	5.26	5.52
1870	NYSE	GCI	Tue, Jul 20, 2021	4.90	5.28	4.83	5.22
1869	NYSE	GCI	Mon, Jul 19, 2021	4.54	4.92	4.50	4.86
1868	NYSE	GCI	Fri, Jul 16, 2021	4.98	5.00	4.78	4.84
1867	NYSE	GCI	Thu, Jul 15, 2021	4.85	5.09	4.74	4.91
1866	NYSE	GCI	Wed, Jul 14, 2021	4.89	4.96	4.70	4.86
1865	NYSE	GCI	Tue, Jul 13, 2021	4.96	5.03	4.83	4.84
1864	NYSE	GCI	Mon, Jul 12, 2021	4.90	5.01	4.79	5.00
1863	NYSE	GCI	Fri, Jul 9, 2021	4.95	5.07	4.91	4.95
1862	NYSE	GCI	Thu, Jul 8, 2021	4.80	4.95	4.64	4.81
1861	NYSE	GCI	Wed, Jul 7, 2021	4.98	5.02	4.82	4.99
1860	NYSE	GCI	Tue, Jul 6, 2021	5.23	5.23	4.92	4.99
1859	NYSE	GCI	Fri, Jul 2, 2021	5.43	5.43	5.15	5.18
1858	NYSE	GCI	Thu, Jul 1, 2021	5.55	5.55	5.33	5.39
1857	NYSE	GCI	Wed, Jun 30, 2021	5.33	5.52	5.24	5.49
1856	NYSE	GCI	Tue, Jun 29, 2021	5.44	5.50	5.29	5.34
1855	NYSE	GCI	Mon, Jun 28, 2021	5.82	5.82	5.31	5.41
1854	NYSE	GCI	Fri, Jun 25, 2021	5.97	6.06	5.84	5.84
1853	NYSE	GCI	Thu, Jun 24, 2021	5.93	6.01	5.80	5.95
1852	NYSE	GCI	Wed, Jun 23, 2021	5.75	6.13	5.71	5.90
1851	NYSE	GCI	Tue, Jun 22, 2021	5.79	5.79	5.54	5.74
1850	NYSE	GCI	Mon, Jun 21, 2021	5.44	5.78	5.42	5.78
1849	NYSE	GCI	Fri, Jun 18, 2021	5.50	5.53	5.34	5.42
1848	NYSE	GCI	Thu, Jun 17, 2021	5.82	5.86	5.55	5.61
1847	NYSE	GCI	Wed, Jun 16, 2021	5.61	5.82	5.55	5.77
1846	NYSE	GCI	Tue, Jun 15, 2021	5.74	5.77	5.53	5.61
1845	NYSE	GCI	Mon, Jun 14, 2021	5.46	5.76	5.45	5.71
1844	NYSE	GCI	Fri, Jun 11, 2021	5.27	5.55	5.27	5.51
1843	NYSE	GCI	Thu, Jun 10, 2021	5.43	5.43	5.22	5.22
1842	NYSE	GCI	Wed, Jun 9, 2021	5.30	5.43	5.18	5.36
1841	NYSE	GCI	Tue, Jun 8, 2021	5.16	5.32	5.09	5.26
1840	NYSE	GCI	Mon, Jun 7, 2021	5.07	5.24	5.05	5.15
1839	NYSE	GCI	Fri, Jun 4, 2021	5.18	5.26	5.01	5.06
1838	NYSE	GCI	Thu, Jun 3, 2021	5.10	5.29	5.07	5.18
1837	NYSE	GCI	Wed, Jun 2, 2021	5.17	5.28	5.01	5.27
1836	NYSE	GCI	Tue, Jun 1, 2021	5.15	5.23	5.10	5.15
1835	NYSE	GCI	Fri, May 28, 2021	5.23	5.23	4.91	5.13
1834	NYSE	GCI	Thu, May 27, 2021	4.99	5.24	4.98	5.20
1833	NYSE	GCI	Wed, May 26, 2021	4.91	5.04	4.84	4.96
1832	NYSE	GCI	Tue, May 25, 2021	4.97	5.09	4.88	4.88
1831	NYSE	GCI	Mon, May 24, 2021	5.05	5.14	4.94	4.99
1830	NYSE	GCI	Fri, May 21, 2021	5.22	5.26	5.07	5.07
1829	NYSE	GCI	Thu, May 20, 2021	5.15	5.25	5.05	5.19
1828	NYSE	GCI	Wed, May 19, 2021	5.04	5.26	5.02	5.16
1827	NYSE	GCI	Tue, May 18, 2021	5.22	5.34	5.12	5.17
1826	NYSE	GCI	Mon, May 17, 2021	5.15	5.49	5.14	5.19
1825	NYSE	GCI	Fri, May 14, 2021	4.88	5.22	4.77	5.21
1824	NYSE	GCI	Thu, May 13, 2021	4.55	5.10	4.52	4.87
1823	NYSE	GCI	Wed, May 12, 2021	4.50	4.73	4.42	4.44
1822	NYSE	GCI	Tue, May 11, 2021	4.13	4.57	4.01	4.54
1821	NYSE	GCI	Mon, May 10, 2021	4.48	4.63	4.17	4.32
1820	NYSE	GCI	Fri, May 7, 2021	3.87	4.49	3.66	4.46
1819	NYSE	GCI	Thu, May 6, 2021	4.40	4.51	4.24	4.50
1818	NYSE	GCI	Wed, May 5, 2021	4.64	4.56	4.41	4.45
1817	NYSE	GCI	Tue, May 4, 2021	4.58	4.59	4.37	4.57
1816	NYSE	GCI	Mon, May 3, 2021	4.57	4.67	4.54	4.62
1815	NYSE	GCI	Fri, Apr 30, 2021	4.57	4.69	4.45	4.54
1814	NYSE	GCI	Thu, Apr 29, 2021	4.72	4.77	4.51	4.62
1813	NYSE	GCI	Wed, Apr 28, 2021	4.64	4.71	4.55	4.68
1812	NYSE	GCI	Tue, Apr 27, 2021	4.90	4.99	4.57	4.70
1811	NYSE	GCI	Mon, Apr 26, 2021	4.92	5.01	4.86	4.89
1810	NYSE	GCI	Fri, Apr 23, 2021	4.86	4.95	4.76	4.87
1809	NYSE	GCI	Thu, Apr 22, 2021	4.90	5.02	4.84	4.84
1808	NYSE	GCI	Wed, Apr 21, 2021	4.64	4.88	4.57	4.87
1807	NYSE	GCI	Tue, Apr 20, 2021	4.80	4.82	4.52	4.65
1806	NYSE	GCI	Mon, Apr 19, 2021	4.83	4.87	4.69	4.82
1805	NYSE	GCI	Fri, Apr 16, 2021	4.88	4.93	4.75	4.86
1804	NYSE	GCI	Thu, Apr 15, 2021	5.14	5.20	4.77	4.87
1803	NYSE	GCI	Wed, Apr 14, 2021	5.15	5.37	5.12	5.13
1802	NYSE	GCI	Tue, Apr 13, 2021	5.25	5.27	5.04	5.13
1801	NYSE	GCI	Mon, Apr 12, 2021	5.18	5.30	5.13	5.25
1800	NYSE	GCI	Fri, Apr 9, 2021	5.06	5.30	5.00	5.19
1799	NYSE	GCI	Thu, Apr 8, 2021	5.15	5.16	5.01	5.07
1798	NYSE	GCI	Wed, Apr 7, 2021	5.22	5.29	5.10	5.15
1797	NYSE	GCI	Tue, Apr 6, 2021	5.28	5.36	5.21	5.24
1796	NYSE	GCI	Mon, Apr 5, 2021	5.42	5.47	5.19	5.32
1795	NYSE	GCI	Thu, Apr 1, 2021	5.44	5.48	5.25	5.33
1794	NYSE	GCI	Wed, Mar 31, 2021	5.30	5.49	5.22	5.38
1793	NYSE	GCI	Tue, Mar 30, 2021	5.00	5.34	4.99	5.32
1792	NYSE	GCI	Mon, Mar 29, 2021	5.30	5.40	5.00	5.00
1791	NYSE	GCI	Fri, Mar 26, 2021	5.36	5.40	4.97	5.35
1790	NYSE	GCI	Thu, Mar 25, 2021	4.88	5.33	4.81	5.27
1789	NYSE	GCI	Wed, Mar 24, 2021	5.57	5.57	4.97	4.99
1788	NYSE	GCI	Tue, Mar 23, 2021	5.96	6.33	5.25	5.25
1787	NYSE	GCI	Mon, Mar 22, 2021	6.05	6.20	5.70	5.89
1786	NYSE	GCI	Fri, Mar 19, 2021	5.80	6.06	5.45	6.00
1785	NYSE	GCI	Thu, Mar 18, 2021	5.84	6.00	5.75	5.79
1784	NYSE	GCI	Wed, Mar 17, 2021	5.87	6.06	5.80	5.93
1783	NYSE	GCI	Tue, Mar 16, 2021	5.68	6.03	5.64	5.85
1782	NYSE	GCI	Mon, Mar 15, 2021	5.59	5.79	5.57	5.75
1781	NYSE	GCI	Fri, Mar 12, 2021	5.71	5.85	5.58	5.67
1780	NYSE	GCI	Thu, Mar 11, 2021	5.72	5.74	5.50	5.74
1779	NYSE	GCI	Wed, Mar 10, 2021	5.78	6.24	5.60	5.71
1778	NYSE	GCI	Tue, Mar 9, 2021	5.49	5.89	5.43	5.70
1777	NYSE	GCI	Mon, Mar 8, 2021	5.34	5.55	5.25	5.44
1776	NYSE	GCI	Fri, Mar 5, 2021	5.32	5.49	4.89	5.35
1775	NYSE	GCI	Thu, Mar 4, 2021	5.27	5.33	4.84	5.18
1774	NYSE	GCI	Wed, Mar 3, 2021	5.39	5.60	5.28	5.29
1773	NYSE	GCI	Tue, Mar 2, 2021	5.27	5.57	5.19	5.46
1772	NYSE	GCI	Mon, Mar 1, 2021	5.08	5.31	4.98	5.29
1771	NYSE	GCI	Fri, Feb 26, 2021	4.82	5.08	4.65	4.95
1770	NYSE	GCI	Thu, Feb 25, 2021	5.50	5.75	4.70	4.82
1769	NYSE	GCI	Wed, Feb 24, 2021	5.43	5.69	5.43	5.61
1768	NYSE	GCI	Tue, Feb 23, 2021	5.52	5.59	5.23	5.45
1767	NYSE	GCI	Mon, Feb 22, 2021	5.72	5.79	5.62	5.70
1766	NYSE	GCI	Fri, Feb 19, 2021	5.50	5.82	5.40	5.71
1765	NYSE	GCI	Thu, Feb 18, 2021	5.47	5.56	5.38	5.50
1764	NYSE	GCI	Wed, Feb 17, 2021	5.39	5.54	5.23	5.51
1763	NYSE	GCI	Tue, Feb 16, 2021	5.34	5.53	5.18	5.39
1762	NYSE	GCI	Fri, Feb 12, 2021	5.18	5.28	5.00	5.26
1761	NYSE	GCI	Thu, Feb 11, 2021	5.41	5.45	4.94	5.22
1760	NYSE	GCI	Wed, Feb 10, 2021	5.88	5.88	5.30	5.42
1759	NYSE	GCI	Tue, Feb 9, 2021	5.16	5.79	4.98	5.64
1758	NYSE	GCI	Mon, Feb 8, 2021	4.85	5.33	4.85	5.13
1757	NYSE	GCI	Fri, Feb 5, 2021	4.75	4.83	4.63	4.77
1756	NYSE	GCI	Thu, Feb 4, 2021	4.54	4.74	4.49	4.68
1755	NYSE	GCI	Wed, Feb 3, 2021	4.57	4.64	4.41	4.55
1754	NYSE	GCI	Tue, Feb 2, 2021	4.58	4.64	4.34	4.58
1753	NYSE	GCI	Mon, Feb 1, 2021	4.53	4.61	4.24	4.52
1752	NYSE	GCI	Fri, Jan 29, 2021	4.26	4.54	4.12	4.48
1751	NYSE	GCI	Thu, Jan 28, 2021	4.62	4.86	4.12	4.21
1750	NYSE	GCI	Wed, Jan 27, 2021	4.00	4.87	3.97	4.61
1749	NYSE	GCI	Tue, Jan 26, 2021	4.22	4.30	4.12	4.20
1748	NYSE	GCI	Mon, Jan 25, 2021	4.26	4.39	3.96	4.22
1747	NYSE	GCI	Fri, Jan 22, 2021	3.94	4.22	3.90	4.19
1746	NYSE	GCI	Thu, Jan 21, 2021	3.97	4.13	3.92	4.02
1745	NYSE	GCI	Wed, Jan 20, 2021	4.22	4.27	3.90	3.97
1744	NYSE	GCI	Tue, Jan 19, 2021	4.08	4.32	3.96	4.19
1743	NYSE	GCI	Fri, Jan 15, 2021	3.88	4.15	3.82	3.97
1742	NYSE	GCI	Thu, Jan 14, 2021	3.78	4.06	3.68	3.98
1741	NYSE	GCI	Wed, Jan 13, 2021	3.90	3.99	3.62	3.69
1740	NYSE	GCI	Tue, Jan 12, 2021	3.35	4.01	3.32	3.86
1739	NYSE	GCI	Mon, Jan 11, 2021	3.38	3.53	3.23	3.28
1738	NYSE	GCI	Fri, Jan 8, 2021	3.55	3.55	3.32	3.42
1737	NYSE	GCI	Thu, Jan 7, 2021	3.52	3.66	3.44	3.50
1736	NYSE	GCI	Wed, Jan 6, 2021	3.27	3.59	3.24	3.53
1735	NYSE	GCI	Tue, Jan 5, 2021	3.11	3.36	3.08	3.19
1734	NYSE	GCI	Mon, Jan 4, 2021	3.36	3.40	2.94	3.17
1733	NYSE	GCI	Thu, Dec 31, 2020	2.98	3.56	2.87	3.36
1732	NYSE	GCI	Wed, Dec 30, 2020	3.10	3.18	2.84	2.90
1731	NYSE	GCI	Tue, Dec 29, 2020	2.78	3.84	2.74	3.19
1730	NYSE	GCI	Mon, Dec 28, 2020	2.79	2.87	2.71	2.80
1729	NYSE	GCI	Thu, Dec 24, 2020	2.66	2.82	2.62	2.75
1728	NYSE	GCI	Wed, Dec 23, 2020	2.46	2.68	2.40	2.66
1727	NYSE	GCI	Tue, Dec 22, 2020	2.48	2.51	2.32	2.43
1726	NYSE	GCI	Mon, Dec 21, 2020	2.47	2.53	2.38	2.47
1725	NYSE	GCI	Fri, Dec 18, 2020	2.69	2.70	2.55	2.55
1724	NYSE	GCI	Thu, Dec 17, 2020	2.72	2.72	2.59	2.69
1723	NYSE	GCI	Wed, Dec 16, 2020	2.63	2.67	2.54	2.60
1722	NYSE	GCI	Tue, Dec 15, 2020	2.61	2.70	2.57	2.63
1721	NYSE	GCI	Mon, Dec 14, 2020	2.85	2.87	2.58	2.59
1720	NYSE	GCI	Fri, Dec 11, 2020	2.87	2.95	2.79	2.80
1719	NYSE	GCI	Thu, Dec 10, 2020	2.77	3.02	2.77	2.91
1718	NYSE	GCI	Wed, Dec 9, 2020	2.81	2.91	2.76	2.81
1717	NYSE	GCI	Tue, Dec 8, 2020	2.73	2.84	2.72	2.81
1716	NYSE	GCI	Mon, Dec 7, 2020	2.98	2.98	2.71	2.76
1715	NYSE	GCI	Fri, Dec 4, 2020	2.89	2.99	2.85	2.99
1714	NYSE	GCI	Thu, Dec 3, 2020	2.68	2.85	2.68	2.83
1713	NYSE	GCI	Wed, Dec 2, 2020	2.48	2.67	2.43	2.65
1712	NYSE	GCI	Tue, Dec 1, 2020	2.93	2.99	2.49	2.52
1711	NYSE	GCI	Mon, Nov 30, 2020	2.80	2.89	2.68	2.84
1710	NYSE	GCI	Fri, Nov 27, 2020	2.94	2.95	2.72	2.81
1709	NYSE	GCI	Wed, Nov 25, 2020	2.92	3.00	2.74	2.95
1708	NYSE	GCI	Tue, Nov 24, 2020	2.93	3.05	2.69	3.04
1707	NYSE	GCI	Mon, Nov 23, 2020	2.34	2.85	2.33	2.83
1706	NYSE	GCI	Fri, Nov 20, 2020	2.26	2.47	2.25	2.29
1705	NYSE	GCI	Thu, Nov 19, 2020	2.34	2.49	2.14	2.33
1704	NYSE	GCI	Wed, Nov 18, 2020	2.29	2.55	2.26	2.43
1703	NYSE	GCI	Tue, Nov 17, 2020	1.87	2.42	1.81	2.31
1702	NYSE	GCI	Mon, Nov 16, 2020	1.76	1.85	1.73	1.74
1701	NYSE	GCI	Fri, Nov 13, 2020	1.67	1.75	1.63	1.72
1700	NYSE	GCI	Thu, Nov 12, 2020	1.57	1.72	1.55	1.68
1699	NYSE	GCI	Wed, Nov 11, 2020	1.65	1.71	1.56	1.70
1698	NYSE	GCI	Tue, Nov 10, 2020	1.60	1.74	1.52	1.69
1697	NYSE	GCI	Mon, Nov 9, 2020	1.45	1.60	1.44	1.54
1696	NYSE	GCI	Fri, Nov 6, 2020	1.40	1.41	1.36	1.37
1695	NYSE	GCI	Thu, Nov 5, 2020	1.32	1.41	1.31	1.41
1694	NYSE	GCI	Wed, Nov 4, 2020	1.36	1.41	1.26	1.28
1693	NYSE	GCI	Tue, Nov 3, 2020	1.28	1.45	1.23	1.45
1692	NYSE	GCI	Mon, Nov 2, 2020	1.20	1.25	1.03	1.14
1691	NYSE	GCI	Fri, Oct 30, 2020	1.27	1.31	1.15	1.15
1690	NYSE	GCI	Thu, Oct 29, 2020	1.30	1.33	1.26	1.28
1689	NYSE	GCI	Wed, Oct 28, 2020	1.33	1.34	1.26	1.27
1688	NYSE	GCI	Tue, Oct 27, 2020	1.40	1.40	1.32	1.32
1687	NYSE	GCI	Mon, Oct 26, 2020	1.42	1.47	1.37	1.39
1686	NYSE	GCI	Fri, Oct 23, 2020	1.46	1.50	1.45	1.47
1685	NYSE	GCI	Thu, Oct 22, 2020	1.43	1.47	1.42	1.44
1684	NYSE	GCI	Wed, Oct 21, 2020	1.46	1.47	1.41	1.43
1683	NYSE	GCI	Tue, Oct 20, 2020	1.44	1.50	1.42	1.45
1682	NYSE	GCI	Mon, Oct 19, 2020	1.50	1.50	1.46	1.46
1681	NYSE	GCI	Fri, Oct 16, 2020	1.45	1.49	1.44	1.48
1680	NYSE	GCI	Thu, Oct 15, 2020	1.44	1.49	1.43	1.46
1679	NYSE	GCI	Wed, Oct 14, 2020	1.48	1.52	1.45	1.45
1678	NYSE	GCI	Tue, Oct 13, 2020	1.40	1.53	1.39	1.48
1677	NYSE	GCI	Mon, Oct 12, 2020	1.43	1.44	1.38	1.43
1676	NYSE	GCI	Fri, Oct 9, 2020	1.52	1.53	1.43	1.44
1675	NYSE	GCI	Thu, Oct 8, 2020	1.43	1.51	1.43	1.50
1674	NYSE	GCI	Wed, Oct 7, 2020	1.49	1.49	1.38	1.41
1673	NYSE	GCI	Tue, Oct 6, 2020	1.41	1.54	1.40	1.46
1672	NYSE	GCI	Mon, Oct 5, 2020	1.35	1.42	1.35	1.39
1671	NYSE	GCI	Fri, Oct 2, 2020	1.27	1.37	1.26	1.35
1670	NYSE	GCI	Thu, Oct 1, 2020	1.31	1.36	1.29	1.36
1669	NYSE	GCI	Wed, Sep 30, 2020	1.34	1.40	1.30	1.30
1668	NYSE	GCI	Tue, Sep 29, 2020	1.41	1.47	1.34	1.34
1667	NYSE	GCI	Mon, Sep 28, 2020	1.30	1.43	1.30	1.38
1666	NYSE	GCI	Fri, Sep 25, 2020	1.25	1.31	1.25	1.26
1665	NYSE	GCI	Thu, Sep 24, 2020	1.30	1.35	1.23	1.25
1664	NYSE	GCI	Wed, Sep 23, 2020	1.46	1.47	1.32	1.35
1663	NYSE	GCI	Tue, Sep 22, 2020	1.45	1.48	1.40	1.46
1662	NYSE	GCI	Mon, Sep 21, 2020	1.58	1.60	1.41	1.43
1661	NYSE	GCI	Fri, Sep 18, 2020	1.60	1.62	1.52	1.59
1660	NYSE	GCI	Thu, Sep 17, 2020	1.62	1.65	1.55	1.57
1659	NYSE	GCI	Wed, Sep 16, 2020	1.60	1.67	1.59	1.62
1658	NYSE	GCI	Tue, Sep 15, 2020	1.70	1.70	1.60	1.61
1657	NYSE	GCI	Mon, Sep 14, 2020	1.61	1.71	1.58	1.69
1656	NYSE	GCI	Fri, Sep 11, 2020	1.71	1.75	1.61	1.64
1655	NYSE	GCI	Thu, Sep 10, 2020	1.72	1.78	1.68	1.70
1654	NYSE	GCI	Wed, Sep 9, 2020	1.80	1.83	1.71	1.72
1653	NYSE	GCI	Tue, Sep 8, 2020	1.86	1.87	1.71	1.78
1652	NYSE	GCI	Fri, Sep 4, 2020	1.75	1.89	1.72	1.84
1651	NYSE	GCI	Thu, Sep 3, 2020	1.75	1.85	1.71	1.75
1650	NYSE	GCI	Wed, Sep 2, 2020	1.78	1.82	1.72	1.76
1649	NYSE	GCI	Tue, Sep 1, 2020	1.73	1.79	1.67	1.78
1648	NYSE	GCI	Mon, Aug 31, 2020	1.92	1.92	1.73	1.73
1647	NYSE	GCI	Fri, Aug 28, 2020	1.70	1.90	1.68	1.87
1646	NYSE	GCI	Thu, Aug 27, 2020	1.62	1.68	1.60	1.65
1645	NYSE	GCI	Wed, Aug 26, 2020	1.66	1.68	1.56	1.59
1644	NYSE	GCI	Tue, Aug 25, 2020	1.71	1.72	1.60	1.64
1643	NYSE	GCI	Mon, Aug 24, 2020	1.56	1.76	1.56	1.70
1642	NYSE	GCI	Fri, Aug 21, 2020	1.62	1.69	1.55	1.55
1641	NYSE	GCI	Thu, Aug 20, 2020	1.65	1.70	1.61	1.65
1640	NYSE	GCI	Wed, Aug 19, 2020	1.65	1.73	1.61	1.68
1639	NYSE	GCI	Tue, Aug 18, 2020	1.72	1.74	1.58	1.64
1638	NYSE	GCI	Mon, Aug 17, 2020	1.86	1.86	1.71	1.71
1637	NYSE	GCI	Fri, Aug 14, 2020	1.73	1.84	1.65	1.78
1636	NYSE	GCI	Thu, Aug 13, 2020	1.90	1.93	1.74	1.74
1635	NYSE	GCI	Wed, Aug 12, 2020	1.83	1.94	1.76	1.88
1634	NYSE	GCI	Tue, Aug 11, 2020	1.83	2.04	1.74	1.77
1633	NYSE	GCI	Mon, Aug 10, 2020	1.52	1.80	1.51	1.77
1632	NYSE	GCI	Fri, Aug 7, 2020	1.55	1.57	1.46	1.54
1631	NYSE	GCI	Thu, Aug 6, 2020	1.45	1.61	1.26	1.60
1630	NYSE	GCI	Wed, Aug 5, 2020	1.72	1.76	1.56	1.67
1629	NYSE	GCI	Tue, Aug 4, 2020	1.56	1.80	1.50	1.73
1628	NYSE	GCI	Mon, Aug 3, 2020	1.48	1.59	1.44	1.57
1627	NYSE	GCI	Fri, Jul 31, 2020	1.45	1.48	1.40	1.48
1626	NYSE	GCI	Thu, Jul 30, 2020	1.49	1.51	1.41	1.45
1625	NYSE	GCI	Wed, Jul 29, 2020	1.48	1.61	1.47	1.50
1624	NYSE	GCI	Tue, Jul 28, 2020	1.43	1.55	1.39	1.47
1623	NYSE	GCI	Mon, Jul 27, 2020	1.57	1.60	1.42	1.45
1622	NYSE	GCI	Fri, Jul 24, 2020	1.50	1.79	1.49	1.58
1621	NYSE	GCI	Thu, Jul 23, 2020	1.38	1.45	1.32	1.44
1620	NYSE	GCI	Wed, Jul 22, 2020	1.36	1.45	1.33	1.35
1619	NYSE	GCI	Tue, Jul 21, 2020	1.25	1.39	1.24	1.36
1618	NYSE	GCI	Mon, Jul 20, 2020	1.35	1.37	1.23	1.23
1617	NYSE	GCI	Fri, Jul 17, 2020	1.43	1.45	1.33	1.33
1616	NYSE	GCI	Thu, Jul 16, 2020	1.33	1.50	1.28	1.43
1615	NYSE	GCI	Wed, Jul 15, 2020	1.22	1.39	1.20	1.34
1614	NYSE	GCI	Tue, Jul 14, 2020	1.18	1.21	1.15	1.16
1613	NYSE	GCI	Mon, Jul 13, 2020	1.21	1.29	1.17	1.17
1612	NYSE	GCI	Fri, Jul 10, 2020	1.16	1.25	1.13	1.21
1611	NYSE	GCI	Thu, Jul 9, 2020	1.20	1.30	1.10	1.18
1610	NYSE	GCI	Wed, Jul 8, 2020	1.15	1.23	1.09	1.19
1609	NYSE	GCI	Tue, Jul 7, 2020	1.20	1.22	1.08	1.16
1608	NYSE	GCI	Mon, Jul 6, 2020	1.31	1.33	1.16	1.17
1607	NYSE	GCI	Thu, Jul 2, 2020	1.41	1.44	1.26	1.27
1606	NYSE	GCI	Wed, Jul 1, 2020	1.40	1.50	1.33	1.33
1605	NYSE	GCI	Tue, Jun 30, 2020	1.46	1.47	1.35	1.38
1604	NYSE	GCI	Mon, Jun 29, 2020	1.47	1.51	1.42	1.46
1603	NYSE	GCI	Fri, Jun 26, 2020	1.55	1.57	1.37	1.43
1602	NYSE	GCI	Thu, Jun 25, 2020	1.54	1.64	1.51	1.53
1601	NYSE	GCI	Wed, Jun 24, 2020	1.67	1.68	1.52	1.59
1600	NYSE	GCI	Tue, Jun 23, 2020	1.75	1.82	1.65	1.69
1599	NYSE	GCI	Mon, Jun 22, 2020	1.90	1.90	1.65	1.71
1598	NYSE	GCI	Fri, Jun 19, 2020	1.90	1.97	1.80	1.86
1597	NYSE	GCI	Thu, Jun 18, 2020	1.95	2.01	1.88	1.90
1596	NYSE	GCI	Wed, Jun 17, 2020	2.09	2.10	1.94	1.99
1595	NYSE	GCI	Tue, Jun 16, 2020	2.23	2.23	2.00	2.07
1594	NYSE	GCI	Mon, Jun 15, 2020	1.92	2.14	1.80	2.08
1593	NYSE	GCI	Fri, Jun 12, 2020	2.02	2.30	1.93	2.02
1592	NYSE	GCI	Thu, Jun 11, 2020	2.35	2.35	1.71	1.84
1591	NYSE	GCI	Wed, Jun 10, 2020	2.63	2.84	2.26	2.61
1590	NYSE	GCI	Tue, Jun 9, 2020	2.80	2.80	2.40	2.70
1589	NYSE	GCI	Mon, Jun 8, 2020	3.03	3.28	2.73	2.91
1588	NYSE	GCI	Fri, Jun 5, 2020	1.51	3.44	1.45	2.81
1587	NYSE	GCI	Thu, Jun 4, 2020	1.35	1.49	1.31	1.39
1586	NYSE	GCI	Wed, Jun 3, 2020	1.45	1.45	1.32	1.34
1585	NYSE	GCI	Tue, Jun 2, 2020	1.39	1.50	1.35	1.41
1584	NYSE	GCI	Mon, Jun 1, 2020	1.43	1.43	1.31	1.37
1583	NYSE	GCI	Fri, May 29, 2020	1.33	1.35	1.27	1.31
1582	NYSE	GCI	Thu, May 28, 2020	1.50	1.53	1.30	1.33
1581	NYSE	GCI	Wed, May 27, 2020	1.56	1.60	1.47	1.48
1580	NYSE	GCI	Tue, May 26, 2020	1.45	1.53	1.41	1.45
1579	NYSE	GCI	Fri, May 22, 2020	1.45	1.48	1.33	1.37
1578	NYSE	GCI	Thu, May 21, 2020	1.22	1.47	1.19	1.42
1577	NYSE	GCI	Wed, May 20, 2020	1.24	1.25	1.15	1.23
1576	NYSE	GCI	Tue, May 19, 2020	1.06	1.29	1.01	1.18
1575	NYSE	GCI	Mon, May 18, 2020	0.99	1.06	0.97	1.02
1574	NYSE	GCI	Fri, May 15, 2020	0.99	1.02	0.94	0.95
1573	NYSE	GCI	Thu, May 14, 2020	0.98	1.05	0.89	1.02
1572	NYSE	GCI	Wed, May 13, 2020	1.15	1.17	0.99	1.01
1571	NYSE	GCI	Tue, May 12, 2020	1.38	1.39	1.10	1.11
1570	NYSE	GCI	Mon, May 11, 2020	1.11	1.61	1.09	1.39
1569	NYSE	GCI	Fri, May 8, 2020	0.99	1.11	0.98	1.09
1568	NYSE	GCI	Thu, May 7, 2020	1.11	1.17	0.91	0.98
1567	NYSE	GCI	Wed, May 6, 2020	1.12	1.13	1.04	1.07
1566	NYSE	GCI	Tue, May 5, 2020	1.12	1.15	1.05	1.10
1565	NYSE	GCI	Mon, May 4, 2020	1.09	1.11	1.04	1.06
1564	NYSE	GCI	Fri, May 1, 2020	1.13	1.17	1.00	1.10
1563	NYSE	GCI	Thu, Apr 30, 2020	0.95	1.25	0.90	1.13
1562	NYSE	GCI	Wed, Apr 29, 2020	0.94	0.96	0.87	0.92
1561	NYSE	GCI	Tue, Apr 28, 2020	0.93	1.00	0.86	0.86
1560	NYSE	GCI	Mon, Apr 27, 2020	0.75	0.89	0.74	0.88
1559	NYSE	GCI	Fri, Apr 24, 2020	0.81	0.81	0.71	0.72
1558	NYSE	GCI	Thu, Apr 23, 2020	0.75	0.85	0.75	0.77
1557	NYSE	GCI	Wed, Apr 22, 2020	0.81	0.81	0.72	0.75
1556	NYSE	GCI	Tue, Apr 21, 2020	0.80	0.80	0.76	0.78
1555	NYSE	GCI	Mon, Apr 20, 2020	0.91	0.93	0.80	0.80
1554	NYSE	GCI	Fri, Apr 17, 2020	0.95	0.98	0.89	0.90
1553	NYSE	GCI	Thu, Apr 16, 2020	0.95	0.97	0.88	0.88
1552	NYSE	GCI	Wed, Apr 15, 2020	0.90	0.99	0.87	0.95
1551	NYSE	GCI	Tue, Apr 14, 2020	1.04	1.05	0.91	1.00
1550	NYSE	GCI	Mon, Apr 13, 2020	1.00	1.04	0.82	0.98
1549	NYSE	GCI	Thu, Apr 9, 2020	0.81	1.10	0.79	0.93
1548	NYSE	GCI	Wed, Apr 8, 2020	0.73	0.77	0.66	0.74
1547	NYSE	GCI	Tue, Apr 7, 2020	0.82	1.00	0.63	0.64
1546	NYSE	GCI	Mon, Apr 6, 2020	0.86	0.88	0.64	0.67
1545	NYSE	GCI	Fri, Apr 3, 2020	0.99	1.06	0.72	0.82
1544	NYSE	GCI	Thu, Apr 2, 2020	1.20	1.23	0.95	0.97
1543	NYSE	GCI	Wed, Apr 1, 2020	1.45	1.48	1.11	1.19
1542	NYSE	GCI	Tue, Mar 31, 2020	1.90	1.94	1.48	1.48
1541	NYSE	GCI	Mon, Mar 30, 2020	1.93	2.00	1.80	1.94
1540	NYSE	GCI	Fri, Mar 27, 2020	1.86	2.11	1.76	1.99
1539	NYSE	GCI	Thu, Mar 26, 2020	1.77	2.27	1.75	2.01
1538	NYSE	GCI	Wed, Mar 25, 2020	1.94	2.44	1.70	1.71
1537	NYSE	GCI	Tue, Mar 24, 2020	1.76	2.05	1.59	1.97
1536	NYSE	GCI	Mon, Mar 23, 2020	1.74	1.77	1.62	1.65
1535	NYSE	GCI	Fri, Mar 20, 2020	1.59	1.77	1.43	1.61
1534	NYSE	GCI	Thu, Mar 19, 2020	1.45	1.60	1.20	1.60
1533	NYSE	GCI	Wed, Mar 18, 2020	2.24	2.27	1.06	1.25
1532	NYSE	GCI	Tue, Mar 17, 2020	2.84	2.84	2.24	2.35
1531	NYSE	GCI	Mon, Mar 16, 2020	3.00	3.09	2.58	2.60
1530	NYSE	GCI	Fri, Mar 13, 2020	3.49	3.70	3.05	3.42
1529	NYSE	GCI	Thu, Mar 12, 2020	3.26	3.34	2.67	3.32
1528	NYSE	GCI	Wed, Mar 11, 2020	3.42	3.59	3.34	3.50
1527	NYSE	GCI	Tue, Mar 10, 2020	3.25	3.74	3.22	3.53
1526	NYSE	GCI	Mon, Mar 9, 2020	3.75	3.75	3.05	3.09
1525	NYSE	GCI	Fri, Mar 6, 2020	3.93	4.24	3.80	4.07
1524	NYSE	GCI	Thu, Mar 5, 2020	4.03	4.04	3.72	3.85
1523	NYSE	GCI	Wed, Mar 4, 2020	4.03	4.23	3.94	4.15
1522	NYSE	GCI	Tue, Mar 3, 2020	3.91	4.05	3.80	3.98
1521	NYSE	GCI	Mon, Mar 2, 2020	4.20	4.20	3.80	3.92
1520	NYSE	GCI	Fri, Feb 28, 2020	4.61	4.75	4.06	4.20
1519	NYSE	GCI	Thu, Feb 27, 2020	4.51	5.25	3.75	4.80
1518	NYSE	GCI	Wed, Feb 26, 2020	5.16	5.16	4.80	4.89
1517	NYSE	GCI	Tue, Feb 25, 2020	5.58	5.65	5.08	5.09
1516	NYSE	GCI	Mon, Feb 24, 2020	5.74	5.79	5.54	5.55
1515	NYSE	GCI	Fri, Feb 21, 2020	6.10	6.14	5.86	5.93
1514	NYSE	GCI	Thu, Feb 20, 2020	6.42	6.45	6.05	6.11
1513	NYSE	GCI	Wed, Feb 19, 2020	6.29	6.52	6.24	6.45
1512	NYSE	GCI	Tue, Feb 18, 2020	6.30	6.33	6.21	6.27
1511	NYSE	GCI	Fri, Feb 14, 2020	6.42	6.43	6.22	6.24
1510	NYSE	GCI	Thu, Feb 13, 2020	6.41	6.48	6.35	6.38
1509	NYSE	GCI	Wed, Feb 12, 2020	6.43	6.57	6.34	6.46
1508	NYSE	GCI	Tue, Feb 11, 2020	6.18	6.38	6.09	6.35
1507	NYSE	GCI	Mon, Feb 10, 2020	6.25	6.29	6.04	6.13
1506	NYSE	GCI	Fri, Feb 7, 2020	6.45	6.45	6.21	6.25
1505	NYSE	GCI	Thu, Feb 6, 2020	6.54	6.61	6.45	6.47
1504	NYSE	GCI	Wed, Feb 5, 2020	6.33	6.55	6.27	6.49
1503	NYSE	GCI	Tue, Feb 4, 2020	6.26	6.42	6.20	6.26
1502	NYSE	GCI	Mon, Feb 3, 2020	6.11	6.22	6.07	6.17
1501	NYSE	GCI	Fri, Jan 31, 2020	6.38	6.38	6.10	6.11
1500	NYSE	GCI	Thu, Jan 30, 2020	6.25	6.41	6.10	6.39
1499	NYSE	GCI	Wed, Jan 29, 2020	6.51	6.56	6.29	6.34
1498	NYSE	GCI	Tue, Jan 28, 2020	6.35	6.49	6.29	6.46
1497	NYSE	GCI	Mon, Jan 27, 2020	6.60	6.62	6.29	6.33
1496	NYSE	GCI	Fri, Jan 24, 2020	6.82	6.82	6.55	6.65
1495	NYSE	GCI	Thu, Jan 23, 2020	6.83	6.86	6.69	6.85
1494	NYSE	GCI	Wed, Jan 22, 2020	6.93	6.97	6.66	6.85
1493	NYSE	GCI	Tue, Jan 21, 2020	6.95	6.97	6.68	6.90
1492	NYSE	GCI	Fri, Jan 17, 2020	6.98	7.06	6.81	6.96
1491	NYSE	GCI	Thu, Jan 16, 2020	6.86	7.02	6.66	6.99
1490	NYSE	GCI	Wed, Jan 15, 2020	6.16	6.84	6.16	6.82
1489	NYSE	GCI	Tue, Jan 14, 2020	6.06	6.27	5.96	6.17
1488	NYSE	GCI	Mon, Jan 13, 2020	5.83	6.09	5.80	6.06
1487	NYSE	GCI	Fri, Jan 10, 2020	5.97	5.97	5.69	5.81
1486	NYSE	GCI	Thu, Jan 9, 2020	6.10	6.14	5.88	5.94
1485	NYSE	GCI	Wed, Jan 8, 2020	6.13	6.16	6.00	6.09
1484	NYSE	GCI	Tue, Jan 7, 2020	6.15	6.27	6.10	6.16
1483	NYSE	GCI	Mon, Jan 6, 2020	6.25	6.34	6.05	6.20
1482	NYSE	GCI	Fri, Jan 3, 2020	6.31	6.45	6.23	6.26
1481	NYSE	GCI	Thu, Jan 2, 2020	6.40	6.47	6.27	6.37
1480	NYSE	GCI	Tue, Dec 31, 2019	6.12	6.43	6.07	6.38
1479	NYSE	GCI	Mon, Dec 30, 2019	6.19	6.21	6.02	6.11
1478	NYSE	GCI	Fri, Dec 27, 2019	6.30	6.33	6.19	6.20
1477	NYSE	GCI	Thu, Dec 26, 2019	6.31	6.39	6.25	6.27
1476	NYSE	GCI	Tue, Dec 24, 2019	6.42	6.44	6.30	6.32
1475	NYSE	GCI	Mon, Dec 23, 2019	6.35	6.46	6.31	6.40
1474	NYSE	GCI	Fri, Dec 20, 2019	6.18	6.39	6.18	6.35
1473	NYSE	GCI	Thu, Dec 19, 2019	6.26	6.35	6.18	6.22
1472	NYSE	GCI	Wed, Dec 18, 2019	6.15	6.32	6.15	6.27
1471	NYSE	GCI	Tue, Dec 17, 2019	6.01	6.29	6.01	6.20
1470	NYSE	GCI	Mon, Dec 16, 2019	6.01	6.26	6.01	6.05
1469	NYSE	GCI	Fri, Dec 13, 2019	6.05	6.09	5.94	6.00
1468	NYSE	GCI	Thu, Dec 12, 2019	5.92	6.10	5.90	6.07
1467	NYSE	GCI	Wed, Dec 11, 2019	5.89	6.09	5.85	5.94
1466	NYSE	GCI	Tue, Dec 10, 2019	6.11	6.12	5.85	5.89
1465	NYSE	GCI	Mon, Dec 9, 2019	6.05	6.17	5.87	6.11
1464	NYSE	GCI	Fri, Dec 6, 2019	6.24	6.28	6.01	6.02
1463	NYSE	GCI	Thu, Dec 5, 2019	6.50	6.53	6.14	6.17
1462	NYSE	GCI	Wed, Dec 4, 2019	6.52	6.66	6.45	6.50
1461	NYSE	GCI	Tue, Dec 3, 2019	6.40	6.54	6.32	6.52
1460	NYSE	GCI	Mon, Dec 2, 2019	6.34	6.54	6.22	6.49
1459	NYSE	GCI	Fri, Nov 29, 2019	6.26	6.44	6.26	6.36
1458	NYSE	GCI	Wed, Nov 27, 2019	6.49	6.55	6.23	6.26
1457	NYSE	GCI	Tue, Nov 26, 2019	6.58	6.66	6.42	6.46
1456	NYSE	GCI	Mon, Nov 25, 2019	6.44	6.69	6.44	6.59
1455	NYSE	GCI	Fri, Nov 22, 2019	6.59	6.74	6.41	6.49
1454	NYSE	GCI	Thu, Nov 21, 2019	6.71	6.80	6.32	6.37
1453	NYSE	GCI	Wed, Nov 20, 2019	6.25	6.89	6.25	6.70
1452	NYSE	GCI	Tue, Nov 19, 2019	6.36	6.46	6.28	6.28
1451	NYSE	GCI	Mon, Nov 18, 2019	6.39	6.42	6.32	6.32
1450	NYSE	GCI	Fri, Nov 15, 2019	6.60	6.67	6.34	6.36
1449	NYSE	GCI	Thu, Nov 14, 2019	6.65	6.85	6.53	6.57
1448	NYSE	GCI	Wed, Nov 13, 2019	7.12	7.16	6.58	6.68
1447	NYSE	GCI	Tue, Nov 12, 2019	6.96	7.26	6.85	7.13
1446	NYSE	GCI	Mon, Nov 11, 2019	7.50	7.56	6.78	6.91
1445	NYSE	GCI	Fri, Nov 8, 2019	7.63	7.69	7.51	7.54
1444	NYSE	GCI	Thu, Nov 7, 2019	7.86	7.97	7.58	7.62
1443	NYSE	GCI	Wed, Nov 6, 2019	8.15	8.15	7.79	7.79
1442	NYSE	GCI	Tue, Nov 5, 2019	8.29	8.47	8.17	8.18
1441	NYSE	GCI	Mon, Nov 4, 2019	8.55	8.65	8.20	8.29
1440	NYSE	GCI	Fri, Nov 1, 2019	8.81	9.05	8.41	8.48
1439	NYSE	GCI	Thu, Oct 31, 2019	8.61	8.82	8.38	8.81
1438	NYSE	GCI	Wed, Oct 30, 2019	9.32	9.36	8.98	8.71
1437	NYSE	GCI	Tue, Oct 29, 2019	9.40	9.40	9.26	9.31
1436	NYSE	GCI	Mon, Oct 28, 2019	9.18	9.44	9.18	9.37
1435	NYSE	GCI	Fri, Oct 25, 2019	9.03	9.24	9.00	9.10
1434	NYSE	GCI	Thu, Oct 24, 2019	9.07	9.07	8.87	8.99
1433	NYSE	GCI	Wed, Oct 23, 2019	8.90	9.05	8.76	9.05
1432	NYSE	GCI	Tue, Oct 22, 2019	8.95	8.97	8.80	8.90
1431	NYSE	GCI	Mon, Oct 21, 2019	8.95	9.00	8.87	8.94
1430	NYSE	GCI	Fri, Oct 18, 2019	8.75	8.90	8.48	8.89
1429	NYSE	GCI	Thu, Oct 17, 2019	8.60	8.99	8.59	8.80
1428	NYSE	GCI	Wed, Oct 16, 2019	8.49	8.64	8.40	8.58
1427	NYSE	GCI	Tue, Oct 15, 2019	8.15	8.51	8.05	8.50
1426	NYSE	GCI	Mon, Oct 14, 2019	8.06	8.21	7.91	8.17
1425	NYSE	GCI	Fri, Oct 11, 2019	7.75	8.15	7.75	8.12
1424	NYSE	GCI	Thu, Oct 10, 2019	8.11	8.20	7.66	7.71
1423	NYSE	GCI	Wed, Oct 9, 2019	8.31	8.34	8.04	8.08
1422	NYSE	GCI	Tue, Oct 8, 2019	8.40	8.41	8.09	8.24
1421	NYSE	GCI	Mon, Oct 7, 2019	8.50	8.58	8.39	8.41
1420	NYSE	GCI	Fri, Oct 4, 2019	8.51	8.57	8.35	8.52
1419	NYSE	GCI	Thu, Oct 3, 2019	8.70	8.70	8.40	8.49
1418	NYSE	GCI	Wed, Oct 2, 2019	8.53	8.74	8.32	8.70
1417	NYSE	GCI	Tue, Oct 1, 2019	8.85	9.01	8.58	8.58
1416	NYSE	GCI	Mon, Sep 30, 2019	8.98	9.13	8.80	8.81
1415	NYSE	GCI	Fri, Sep 27, 2019	8.83	9.10	8.81	8.93
1414	NYSE	GCI	Thu, Sep 26, 2019	9.29	9.31	8.75	8.79
1413	NYSE	GCI	Wed, Sep 25, 2019	9.38	9.45	9.21	9.36
1412	NYSE	GCI	Tue, Sep 24, 2019	9.70	9.82	9.28	9.40
1411	NYSE	GCI	Mon, Sep 23, 2019	9.51	9.80	9.20	9.69
1410	NYSE	GCI	Fri, Sep 20, 2019	9.25	9.48	9.20	9.36
1409	NYSE	GCI	Thu, Sep 19, 2019	8.68	9.50	8.61	9.20
1408	NYSE	GCI	Wed, Sep 18, 2019	8.81	8.86	8.50	8.68
1407	NYSE	GCI	Tue, Sep 17, 2019	8.92	8.95	8.75	8.84
1406	NYSE	GCI	Mon, Sep 16, 2019	9.20	9.23	8.87	8.94
1405	NYSE	GCI	Fri, Sep 13, 2019	9.21	9.52	9.09	9.20
1404	NYSE	GCI	Thu, Sep 12, 2019	9.29	9.39	9.16	9.19
1403	NYSE	GCI	Wed, Sep 11, 2019	9.21	9.32	9.05	9.27
1402	NYSE	GCI	Tue, Sep 10, 2019	9.05	9.27	8.98	9.20
1401	NYSE	GCI	Mon, Sep 9, 2019	9.02	9.11	8.92	9.07
1400	NYSE	GCI	Fri, Sep 6, 2019	9.10	9.16	8.90	8.97
1399	NYSE	GCI	Thu, Sep 5, 2019	9.04	9.24	8.97	9.08
1398	NYSE	GCI	Wed, Sep 4, 2019	9.01	9.12	8.86	9.05
1397	NYSE	GCI	Tue, Sep 3, 2019	8.74	8.80	8.49	8.71
1396	NYSE	GCI	Fri, Aug 30, 2019	8.83	8.87	8.55	8.78
1395	NYSE	GCI	Thu, Aug 29, 2019	8.51	8.69	8.50	8.52
1394	NYSE	GCI	Wed, Aug 28, 2019	8.43	8.62	8.35	8.46
1393	NYSE	GCI	Tue, Aug 27, 2019	8.57	8.62	8.35	8.43
1392	NYSE	GCI	Mon, Aug 26, 2019	8.45	8.55	8.28	8.54
1391	NYSE	GCI	Fri, Aug 23, 2019	8.37	8.45	8.20	8.35
1390	NYSE	GCI	Thu, Aug 22, 2019	8.35	8.55	8.35	8.41
1389	NYSE	GCI	Wed, Aug 21, 2019	8.49	8.55	8.33	8.34
1388	NYSE	GCI	Tue, Aug 20, 2019	8.49	8.50	8.29	8.46
1387	NYSE	GCI	Mon, Aug 19, 2019	8.21	8.53	8.15	8.50
1386	NYSE	GCI	Fri, Aug 16, 2019	8.25	8.53	8.21	8.50
1385	NYSE	GCI	Thu, Aug 15, 2019	8.15	8.29	8.01	8.17
1384	NYSE	GCI	Wed, Aug 14, 2019	7.76	8.17	7.52	8.14
1383	NYSE	GCI	Tue, Aug 13, 2019	8.03	8.13	7.79	7.93
1382	NYSE	GCI	Mon, Aug 12, 2019	8.09	8.15	7.84	7.97
1381	NYSE	GCI	Fri, Aug 9, 2019	8.66	8.74	7.65	8.08
1380	NYSE	GCI	Thu, Aug 8, 2019	7.26	8.87	7.25	8.81
1379	NYSE	GCI	Wed, Aug 7, 2019	7.80	7.90	7.08	7.11
1378	NYSE	GCI	Tue, Aug 6, 2019	9.90	10.00	8.00	8.05
1377	NYSE	GCI	Mon, Aug 5, 2019	10.66	10.78	9.71	9.89
1376	NYSE	GCI	Fri, Aug 2, 2019	10.64	10.75	10.44	10.70
1375	NYSE	GCI	Thu, Aug 1, 2019	10.86	10.92	10.58	10.64
1374	NYSE	GCI	Wed, Jul 31, 2019	10.66	11.35	10.55	10.77
1373	NYSE	GCI	Tue, Jul 30, 2019	10.35	10.68	10.35	10.66
1372	NYSE	GCI	Mon, Jul 29, 2019	10.33	10.65	10.30	10.41
1371	NYSE	GCI	Fri, Jul 26, 2019	10.23	10.40	10.15	10.34
1370	NYSE	GCI	Thu, Jul 25, 2019	10.42	10.45	10.09	10.17
1369	NYSE	GCI	Wed, Jul 24, 2019	10.32	10.45	10.28	10.42
1368	NYSE	GCI	Tue, Jul 23, 2019	10.35	10.40	10.28	10.32
1367	NYSE	GCI	Mon, Jul 22, 2019	10.30	10.58	10.03	10.28
1366	NYSE	GCI	Fri, Jul 19, 2019	9.25	10.48	9.20	9.81
1365	NYSE	GCI	Thu, Jul 18, 2019	9.00	9.37	8.81	9.07
1364	NYSE	GCI	Wed, Jul 17, 2019	9.33	9.33	8.84	9.03
1363	NYSE	GCI	Tue, Jul 16, 2019	9.41	9.50	9.32	9.34
1362	NYSE	GCI	Mon, Jul 15, 2019	9.45	9.48	9.31	9.41
1361	NYSE	GCI	Fri, Jul 12, 2019	9.24	9.56	9.24	9.46
1360	NYSE	GCI	Thu, Jul 11, 2019	9.26	9.31	9.01	9.20
1359	NYSE	GCI	Wed, Jul 10, 2019	9.24	9.31	9.19	9.25
1358	NYSE	GCI	Tue, Jul 9, 2019	9.28	9.29	9.11	9.16
1357	NYSE	GCI	Mon, Jul 8, 2019	9.31	9.35	9.23	9.28
1356	NYSE	GCI	Fri, Jul 5, 2019	9.13	9.35	9.10	9.33
1355	NYSE	GCI	Wed, Jul 3, 2019	9.17	9.20	9.09	9.15
1354	NYSE	GCI	Tue, Jul 2, 2019	9.27	9.28	9.07	9.16
1353	NYSE	GCI	Mon, Jul 1, 2019	9.51	9.55	9.11	9.25
1352	NYSE	GCI	Fri, Jun 28, 2019	9.44	9.57	9.35	9.44
1351	NYSE	GCI	Thu, Jun 27, 2019	9.18	9.42	9.17	9.41
1350	NYSE	GCI	Wed, Jun 26, 2019	9.28	9.28	9.10	9.18
1349	NYSE	GCI	Tue, Jun 25, 2019	9.45	9.45	9.21	9.26
1348	NYSE	GCI	Mon, Jun 24, 2019	9.55	9.56	9.38	9.43
1347	NYSE	GCI	Fri, Jun 21, 2019	9.50	9.55	9.37	9.55
1346	NYSE	GCI	Thu, Jun 20, 2019	9.55	9.58	9.48	9.55
1345	NYSE	GCI	Wed, Jun 19, 2019	9.56	9.57	9.40	9.50
1344	NYSE	GCI	Tue, Jun 18, 2019	9.46	9.68	9.46	9.53
1343	NYSE	GCI	Mon, Jun 17, 2019	9.31	9.42	9.27	9.39
1342	NYSE	GCI	Fri, Jun 14, 2019	9.30	9.37	9.23	9.32
1341	NYSE	GCI	Thu, Jun 13, 2019	9.22	9.35	9.17	9.33
1340	NYSE	GCI	Wed, Jun 12, 2019	9.68	9.72	9.19	9.23
1339	NYSE	GCI	Tue, Jun 11, 2019	9.74	9.81	9.59	9.66
1338	NYSE	GCI	Mon, Jun 10, 2019	9.57	9.72	9.57	9.68
1337	NYSE	GCI	Fri, Jun 7, 2019	9.50	9.64	9.44	9.57
1336	NYSE	GCI	Thu, Jun 6, 2019	9.18	9.45	9.16	9.40
1335	NYSE	GCI	Wed, Jun 5, 2019	9.28	9.28	9.14	9.18
1334	NYSE	GCI	Tue, Jun 4, 2019	9.35	9.43	9.17	9.28
1333	NYSE	GCI	Mon, Jun 3, 2019	9.23	9.30	9.16	9.25
1332	NYSE	GCI	Fri, May 31, 2019	8.91	9.32	8.86	9.23
1331	NYSE	GCI	Thu, May 30, 2019	8.64	9.22	8.62	9.00
1330	NYSE	GCI	Wed, May 29, 2019	8.75	8.78	8.51	8.60
1329	NYSE	GCI	Tue, May 28, 2019	9.00	9.05	8.76	8.78
1328	NYSE	GCI	Fri, May 24, 2019	9.27	9.29	8.99	9.00
1327	NYSE	GCI	Thu, May 23, 2019	9.30	9.31	9.12	9.22
1326	NYSE	GCI	Wed, May 22, 2019	9.69	9.70	9.29	9.33
1325	NYSE	GCI	Tue, May 21, 2019	9.96	9.99	9.65	9.70
1324	NYSE	GCI	Mon, May 20, 2019	9.94	9.99	9.88	9.95
1323	NYSE	GCI	Fri, May 17, 2019	9.99	10.07	9.94	9.96
1322	NYSE	GCI	Thu, May 16, 2019	10.00	10.23	10.00	10.06
1321	NYSE	GCI	Wed, May 15, 2019	9.79	10.04	9.76	10.01
1320	NYSE	GCI	Tue, May 14, 2019	9.70	9.98	9.70	9.87
1319	NYSE	GCI	Mon, May 13, 2019	9.90	9.94	9.70	9.74
1318	NYSE	GCI	Fri, May 10, 2019	9.70	10.03	9.68	9.99
1317	NYSE	GCI	Thu, May 9, 2019	10.22	10.23	9.96	9.69
1316	NYSE	GCI	Wed, May 8, 2019	10.31	10.34	10.17	10.26
1315	NYSE	GCI	Tue, May 7, 2019	10.34	10.35	10.14	10.23
1314	NYSE	GCI	Mon, May 6, 2019	10.35	10.42	10.20	10.36
1313	NYSE	GCI	Fri, May 3, 2019	10.39	10.46	10.29	10.39
1312	NYSE	GCI	Thu, May 2, 2019	10.45	10.58	10.21	10.28
1311	NYSE	GCI	Wed, May 1, 2019	10.68	10.89	10.60	10.63
1310	NYSE	GCI	Tue, Apr 30, 2019	10.76	10.76	10.60	10.69
1309	NYSE	GCI	Mon, Apr 29, 2019	10.57	10.76	10.52	10.75
1308	NYSE	GCI	Fri, Apr 26, 2019	10.55	10.63	10.51	10.60
1307	NYSE	GCI	Thu, Apr 25, 2019	10.71	10.74	10.42	10.52
1306	NYSE	GCI	Wed, Apr 24, 2019	10.82	10.86	10.61	10.71
1305	NYSE	GCI	Tue, Apr 23, 2019	10.70	10.87	10.70	10.78
1304	NYSE	GCI	Mon, Apr 22, 2019	10.67	10.72	10.44	10.70
1303	NYSE	GCI	Thu, Apr 18, 2019	10.87	10.92	10.68	10.70
1302	NYSE	GCI	Wed, Apr 17, 2019	10.94	10.97	10.81	10.89
1301	NYSE	GCI	Tue, Apr 16, 2019	10.86	10.91	10.77	10.89
1300	NYSE	GCI	Mon, Apr 15, 2019	10.93	10.96	10.82	10.84
1299	NYSE	GCI	Fri, Apr 12, 2019	11.17	11.20	10.89	10.91
1298	NYSE	GCI	Thu, Apr 11, 2019	11.12	11.27	11.10	11.13
1297	NYSE	GCI	Wed, Apr 10, 2019	10.95	11.21	10.93	11.12
1296	NYSE	GCI	Tue, Apr 9, 2019	10.95	11.01	10.91	10.91
1295	NYSE	GCI	Mon, Apr 8, 2019	11.00	11.07	10.93	10.98
1294	NYSE	GCI	Fri, Apr 5, 2019	10.88	11.06	10.88	11.00
1293	NYSE	GCI	Thu, Apr 4, 2019	10.76	10.87	10.70	10.84
1292	NYSE	GCI	Wed, Apr 3, 2019	10.66	10.92	10.65	10.75
1291	NYSE	GCI	Tue, Apr 2, 2019	10.68	10.83	10.51	10.61
1290	NYSE	GCI	Mon, Apr 1, 2019	10.55	10.68	10.46	10.68
1289	NYSE	GCI	Fri, Mar 29, 2019	10.85	10.86	10.48	10.50
1288	NYSE	GCI	Thu, Mar 28, 2019	11.00	11.11	10.75	10.84
1287	NYSE	GCI	Wed, Mar 27, 2019	11.49	11.79	10.87	11.01
1286	NYSE	GCI	Tue, Mar 26, 2019	11.25	11.34	10.93	11.06
1285	NYSE	GCI	Mon, Mar 25, 2019	11.47	11.55	11.18	11.19
1284	NYSE	GCI	Fri, Mar 22, 2019	11.88	11.94	11.46	11.47
1283	NYSE	GCI	Thu, Mar 21, 2019	11.88	12.01	11.81	11.88
1282	NYSE	GCI	Wed, Mar 20, 2019	11.90	12.05	11.77	11.88
1281	NYSE	GCI	Tue, Mar 19, 2019	12.12	12.13	11.86	11.87
1280	NYSE	GCI	Mon, Mar 18, 2019	12.00	12.21	11.90	12.07
1279	NYSE	GCI	Fri, Mar 15, 2019	12.03	12.09	11.96	12.00
1278	NYSE	GCI	Thu, Mar 14, 2019	11.98	12.11	11.90	12.03
1277	NYSE	GCI	Wed, Mar 13, 2019	12.23	12.26	11.95	12.00
1276	NYSE	GCI	Tue, Mar 12, 2019	11.99	12.24	11.96	12.17
1275	NYSE	GCI	Mon, Mar 11, 2019	12.15	12.16	11.95	12.01
1274	NYSE	GCI	Fri, Mar 8, 2019	12.03	12.24	11.91	12.14
1273	NYSE	GCI	Thu, Mar 7, 2019	12.50	12.57	12.29	11.95
1272	NYSE	GCI	Wed, Mar 6, 2019	12.73	12.75	12.46	12.49
1271	NYSE	GCI	Tue, Mar 5, 2019	12.98	13.00	12.59	12.72
1270	NYSE	GCI	Mon, Mar 4, 2019	13.27	13.35	12.90	12.97
1269	NYSE	GCI	Fri, Mar 1, 2019	13.42	13.55	13.05	13.29
1268	NYSE	GCI	Thu, Feb 28, 2019	13.15	13.59	13.09	13.32
1267	NYSE	GCI	Wed, Feb 27, 2019	13.61	13.74	12.30	13.11
1266	NYSE	GCI	Tue, Feb 26, 2019	13.74	13.86	13.56	13.65
1265	NYSE	GCI	Mon, Feb 25, 2019	14.00	14.04	13.67	13.77
1264	NYSE	GCI	Fri, Feb 22, 2019	13.67	14.11	13.67	14.00
1263	NYSE	GCI	Thu, Feb 21, 2019	13.80	13.83	13.59	13.74
1262	NYSE	GCI	Wed, Feb 20, 2019	13.70	13.94	13.64	13.80
1261	NYSE	GCI	Tue, Feb 19, 2019	13.57	13.76	13.53	13.65
1260	NYSE	GCI	Fri, Feb 15, 2019	13.46	13.67	13.39	13.63
1259	NYSE	GCI	Thu, Feb 14, 2019	13.41	13.53	13.29	13.42
1258	NYSE	GCI	Wed, Feb 13, 2019	13.58	13.58	13.41	13.41
1257	NYSE	GCI	Tue, Feb 12, 2019	13.48	13.53	13.38	13.51
1256	NYSE	GCI	Mon, Feb 11, 2019	13.37	13.42	13.29	13.40
1255	NYSE	GCI	Fri, Feb 8, 2019	13.37	13.44	13.25	13.39
1254	NYSE	GCI	Thu, Feb 7, 2019	13.65	13.69	13.32	13.44
1253	NYSE	GCI	Wed, Feb 6, 2019	13.69	13.80	13.59	13.71
1252	NYSE	GCI	Tue, Feb 5, 2019	13.84	13.90	13.50	13.63
1251	NYSE	GCI	Mon, Feb 4, 2019	13.61	13.82	13.56	13.80
1250	NYSE	GCI	Fri, Feb 1, 2019	13.67	13.74	13.52	13.64
1249	NYSE	GCI	Thu, Jan 31, 2019	13.78	13.90	13.58	13.67
1248	NYSE	GCI	Wed, Jan 30, 2019	13.70	13.79	13.52	13.76
1247	NYSE	GCI	Tue, Jan 29, 2019	13.56	13.76	13.34	13.69
1246	NYSE	GCI	Mon, Jan 28, 2019	13.37	13.52	13.29	13.48
1245	NYSE	GCI	Fri, Jan 25, 2019	13.39	13.45	13.32	13.41
1244	NYSE	GCI	Thu, Jan 24, 2019	13.18	13.34	13.11	13.32
1243	NYSE	GCI	Wed, Jan 23, 2019	13.14	13.22	12.98	13.17
1242	NYSE	GCI	Tue, Jan 22, 2019	13.17	13.27	13.05	13.08
1241	NYSE	GCI	Fri, Jan 18, 2019	13.39	13.43	13.15	13.25
1240	NYSE	GCI	Thu, Jan 17, 2019	13.15	13.33	13.10	13.33
1239	NYSE	GCI	Wed, Jan 16, 2019	13.10	13.27	13.06	13.15
1238	NYSE	GCI	Tue, Jan 15, 2019	13.11	13.18	13.04	13.10
1237	NYSE	GCI	Mon, Jan 14, 2019	13.09	13.28	13.03	13.08
1236	NYSE	GCI	Fri, Jan 11, 2019	12.95	13.13	12.92	13.06
1235	NYSE	GCI	Thu, Jan 10, 2019	12.93	13.07	12.83	12.97
1234	NYSE	GCI	Wed, Jan 9, 2019	12.81	12.93	12.75	12.93
1233	NYSE	GCI	Tue, Jan 8, 2019	12.73	12.82	12.61	12.73
1232	NYSE	GCI	Mon, Jan 7, 2019	12.33	12.68	12.23	12.60
1231	NYSE	GCI	Fri, Jan 4, 2019	12.01	12.45	12.01	12.35
1230	NYSE	GCI	Thu, Jan 3, 2019	12.13	12.27	11.92	11.97
1229	NYSE	GCI	Wed, Jan 2, 2019	11.43	12.23	11.39	12.22
1228	NYSE	GCI	Mon, Dec 31, 2018	11.49	11.72	11.35	11.57
1227	NYSE	GCI	Fri, Dec 28, 2018	11.38	11.69	11.38	11.47
1226	NYSE	GCI	Thu, Dec 27, 2018	11.22	11.37	11.10	11.37
1225	NYSE	GCI	Wed, Dec 26, 2018	11.07	11.37	10.88	11.36
1224	NYSE	GCI	Mon, Dec 24, 2018	11.23	11.29	11.03	11.04
1223	NYSE	GCI	Fri, Dec 21, 2018	11.96	12.00	11.25	11.29
1222	NYSE	GCI	Thu, Dec 20, 2018	12.10	12.20	11.86	11.96
1221	NYSE	GCI	Wed, Dec 19, 2018	12.11	12.39	11.94	12.09
1220	NYSE	GCI	Tue, Dec 18, 2018	12.10	12.25	12.05	12.12
1219	NYSE	GCI	Mon, Dec 17, 2018	12.23	12.34	12.00	12.06
1218	NYSE	GCI	Fri, Dec 14, 2018	12.28	12.41	12.18	12.22
1217	NYSE	GCI	Thu, Dec 13, 2018	12.59	12.61	12.30	12.33
1216	NYSE	GCI	Wed, Dec 12, 2018	12.66	12.69	12.53	12.59
1215	NYSE	GCI	Tue, Dec 11, 2018	12.70	12.80	12.52	12.54
1214	NYSE	GCI	Mon, Dec 10, 2018	12.75	12.83	12.40	12.61
1213	NYSE	GCI	Fri, Dec 7, 2018	12.78	12.98	12.74	12.75
1212	NYSE	GCI	Thu, Dec 6, 2018	12.75	12.86	12.55	12.76
1211	NYSE	GCI	Tue, Dec 4, 2018	13.31	13.38	12.86	12.86
1210	NYSE	GCI	Mon, Dec 3, 2018	13.30	13.31	13.02	13.30
1209	NYSE	GCI	Fri, Nov 30, 2018	13.40	13.46	13.16	13.20
1208	NYSE	GCI	Thu, Nov 29, 2018	13.18	13.48	13.10	13.39
1207	NYSE	GCI	Wed, Nov 28, 2018	13.18	13.30	13.13	13.23
1206	NYSE	GCI	Tue, Nov 27, 2018	13.25	13.40	13.10	13.13
1205	NYSE	GCI	Mon, Nov 26, 2018	13.50	13.51	13.22	13.29
1204	NYSE	GCI	Fri, Nov 23, 2018	13.10	13.47	13.10	13.38
1203	NYSE	GCI	Wed, Nov 21, 2018	13.11	13.30	13.06	13.21
1202	NYSE	GCI	Tue, Nov 20, 2018	13.41	13.47	13.00	13.09
1201	NYSE	GCI	Mon, Nov 19, 2018	13.67	13.74	13.47	13.47
1200	NYSE	GCI	Fri, Nov 16, 2018	13.80	13.92	13.70	13.70
1199	NYSE	GCI	Thu, Nov 15, 2018	13.64	13.94	13.49	13.84
1198	NYSE	GCI	Wed, Nov 14, 2018	14.00	14.00	13.65	13.68
1197	NYSE	GCI	Tue, Nov 13, 2018	14.02	14.10	13.88	13.96
1196	NYSE	GCI	Mon, Nov 12, 2018	14.21	14.21	13.99	13.99
1195	NYSE	GCI	Fri, Nov 9, 2018	14.20	14.30	14.05	14.16
1194	NYSE	GCI	Thu, Nov 8, 2018	14.10	14.29	14.10	14.20
1193	NYSE	GCI	Wed, Nov 7, 2018	14.44	14.56	14.23	14.13
1192	NYSE	GCI	Tue, Nov 6, 2018	14.30	14.33	14.13	14.22
1191	NYSE	GCI	Mon, Nov 5, 2018	14.46	14.53	14.04	14.31
1190	NYSE	GCI	Fri, Nov 2, 2018	14.79	14.92	14.29	14.39
1189	NYSE	GCI	Thu, Nov 1, 2018	14.07	14.87	14.06	14.75
1188	NYSE	GCI	Wed, Oct 31, 2018	15.35	15.45	13.90	14.05
1187	NYSE	GCI	Tue, Oct 30, 2018	15.35	15.64	15.35	15.63
1186	NYSE	GCI	Mon, Oct 29, 2018	15.40	15.60	15.19	15.31
1185	NYSE	GCI	Fri, Oct 26, 2018	15.57	15.61	15.27	15.28
1184	NYSE	GCI	Thu, Oct 25, 2018	15.58	15.83	15.52	15.68
1183	NYSE	GCI	Wed, Oct 24, 2018	15.95	16.04	15.52	15.52
1182	NYSE	GCI	Tue, Oct 23, 2018	15.99	16.09	15.86	15.92
1181	NYSE	GCI	Mon, Oct 22, 2018	16.11	16.25	16.04	16.09
1180	NYSE	GCI	Fri, Oct 19, 2018	15.96	16.11	15.96	16.06
1179	NYSE	GCI	Thu, Oct 18, 2018	16.12	16.20	15.93	15.96
1178	NYSE	GCI	Wed, Oct 17, 2018	15.97	16.19	15.90	16.11
1177	NYSE	GCI	Tue, Oct 16, 2018	15.80	16.02	15.66	15.95
1176	NYSE	GCI	Mon, Oct 15, 2018	15.47	15.77	15.47	15.70
1175	NYSE	GCI	Fri, Oct 12, 2018	15.61	15.68	15.50	15.50
1174	NYSE	GCI	Thu, Oct 11, 2018	15.67	15.83	15.58	15.58
1173	NYSE	GCI	Wed, Oct 10, 2018	15.97	16.12	15.67	15.67
1172	NYSE	GCI	Tue, Oct 9, 2018	15.93	16.06	15.93	15.97
1171	NYSE	GCI	Mon, Oct 8, 2018	15.74	15.97	15.70	15.93
1170	NYSE	GCI	Fri, Oct 5, 2018	15.84	15.91	15.67	15.77
1169	NYSE	GCI	Thu, Oct 4, 2018	15.71	15.94	15.65	15.81
1168	NYSE	GCI	Wed, Oct 3, 2018	15.53	15.82	15.49	15.75
1167	NYSE	GCI	Tue, Oct 2, 2018	15.56	15.66	15.49	15.50
1166	NYSE	GCI	Mon, Oct 1, 2018	15.77	15.84	15.47	15.59
1165	NYSE	GCI	Fri, Sep 28, 2018	15.66	15.86	15.65	15.69
1164	NYSE	GCI	Thu, Sep 27, 2018	15.61	15.76	15.60	15.65
1163	NYSE	GCI	Wed, Sep 26, 2018	15.57	15.78	15.44	15.57
1162	NYSE	GCI	Tue, Sep 25, 2018	15.67	15.67	15.52	15.53
1161	NYSE	GCI	Mon, Sep 24, 2018	15.68	15.73	15.54	15.64
1160	NYSE	GCI	Fri, Sep 21, 2018	15.85	16.03	15.62	15.69
1159	NYSE	GCI	Thu, Sep 20, 2018	15.70	15.96	15.59	15.89
1158	NYSE	GCI	Wed, Sep 19, 2018	15.71	15.74	15.54	15.62
1157	NYSE	GCI	Tue, Sep 18, 2018	15.69	15.83	15.62	15.69
1156	NYSE	GCI	Mon, Sep 17, 2018	15.58	15.74	15.51	15.65
1155	NYSE	GCI	Fri, Sep 14, 2018	15.60	15.76	15.51	15.54
1154	NYSE	GCI	Thu, Sep 13, 2018	15.47	15.62	15.41	15.56
1153	NYSE	GCI	Wed, Sep 12, 2018	15.40	15.43	15.30	15.40
1152	NYSE	GCI	Tue, Sep 11, 2018	15.44	15.53	15.40	15.40
1151	NYSE	GCI	Mon, Sep 10, 2018	15.72	15.72	15.37	15.45
1150	NYSE	GCI	Fri, Sep 7, 2018	15.75	15.85	15.60	15.69
1149	NYSE	GCI	Thu, Sep 6, 2018	15.90	15.90	15.75	15.75
1148	NYSE	GCI	Wed, Sep 5, 2018	15.78	15.92	15.72	15.87
1147	NYSE	GCI	Tue, Sep 4, 2018	15.87	15.92	15.73	15.81
1146	NYSE	GCI	Fri, Aug 31, 2018	15.73	15.92	15.63	15.90
1145	NYSE	GCI	Thu, Aug 30, 2018	15.85	15.89	15.74	15.82
1144	NYSE	GCI	Wed, Aug 29, 2018	15.90	15.94	15.83	15.89
1143	NYSE	GCI	Tue, Aug 28, 2018	15.73	15.89	15.72	15.80
1142	NYSE	GCI	Mon, Aug 27, 2018	15.84	15.89	15.70	15.74
1141	NYSE	GCI	Fri, Aug 24, 2018	15.82	15.92	15.76	15.81
1140	NYSE	GCI	Thu, Aug 23, 2018	15.91	15.91	15.74	15.78
1139	NYSE	GCI	Wed, Aug 22, 2018	16.01	16.12	15.83	15.89
1138	NYSE	GCI	Tue, Aug 21, 2018	15.88	16.14	15.85	15.99
1137	NYSE	GCI	Mon, Aug 20, 2018	15.85	15.92	15.73	15.81
1136	NYSE	GCI	Fri, Aug 17, 2018	15.95	16.00	15.77	15.79
1135	NYSE	GCI	Thu, Aug 16, 2018	16.02	16.24	15.92	16.00
1134	NYSE	GCI	Wed, Aug 15, 2018	16.06	16.38	15.90	16.02
1133	NYSE	GCI	Tue, Aug 14, 2018	15.73	16.06	15.73	15.76
1132	NYSE	GCI	Mon, Aug 13, 2018	15.62	15.78	15.50	15.70
1131	NYSE	GCI	Fri, Aug 10, 2018	15.51	15.72	15.44	15.69
1130	NYSE	GCI	Thu, Aug 9, 2018	16.00	16.10	15.79	15.55
1129	NYSE	GCI	Wed, Aug 8, 2018	15.73	16.00	15.65	15.97
1128	NYSE	GCI	Tue, Aug 7, 2018	16.10	16.11	15.77	15.79
1127	NYSE	GCI	Mon, Aug 6, 2018	16.35	16.37	15.98	16.10
1126	NYSE	GCI	Fri, Aug 3, 2018	16.32	16.47	16.27	16.45
1125	NYSE	GCI	Thu, Aug 2, 2018	17.59	17.81	15.96	16.30
1124	NYSE	GCI	Wed, Aug 1, 2018	17.99	18.06	17.49	17.66
1123	NYSE	GCI	Tue, Jul 31, 2018	17.90	18.02	17.72	17.99
1122	NYSE	GCI	Mon, Jul 30, 2018	18.01	18.03	17.80	17.84
1121	NYSE	GCI	Fri, Jul 27, 2018	18.70	18.78	18.03	18.04
1120	NYSE	GCI	Thu, Jul 26, 2018	18.56	18.71	18.47	18.63
1119	NYSE	GCI	Wed, Jul 25, 2018	18.57	18.70	18.42	18.50
1118	NYSE	GCI	Tue, Jul 24, 2018	18.62	18.63	18.39	18.51
1117	NYSE	GCI	Mon, Jul 23, 2018	18.62	18.72	18.53	18.54
1116	NYSE	GCI	Fri, Jul 20, 2018	18.79	18.80	18.63	18.65
1115	NYSE	GCI	Thu, Jul 19, 2018	18.67	18.80	18.62	18.79
1114	NYSE	GCI	Wed, Jul 18, 2018	18.46	18.70	18.37	18.69
1113	NYSE	GCI	Tue, Jul 17, 2018	18.60	18.76	18.41	18.50
1112	NYSE	GCI	Mon, Jul 16, 2018	19.00	19.00	18.53	18.60
1111	NYSE	GCI	Fri, Jul 13, 2018	19.00	19.00	18.83	18.94
1110	NYSE	GCI	Thu, Jul 12, 2018	19.07	19.10	18.71	19.00
1109	NYSE	GCI	Wed, Jul 11, 2018	18.99	19.07	18.90	19.01
1108	NYSE	GCI	Tue, Jul 10, 2018	18.90	19.00	18.86	18.96
1107	NYSE	GCI	Mon, Jul 9, 2018	18.82	18.92	18.68	18.80
1106	NYSE	GCI	Fri, Jul 6, 2018	18.80	18.85	18.59	18.76
1105	NYSE	GCI	Thu, Jul 5, 2018	18.75	18.90	18.58	18.89
1104	NYSE	GCI	Tue, Jul 3, 2018	18.74	18.81	18.66	18.68
1103	NYSE	GCI	Mon, Jul 2, 2018	18.41	18.75	18.27	18.75
1102	NYSE	GCI	Fri, Jun 29, 2018	18.74	18.80	18.47	18.48
1101	NYSE	GCI	Thu, Jun 28, 2018	18.90	18.98	18.68	18.76
1100	NYSE	GCI	Wed, Jun 27, 2018	18.87	19.02	18.83	18.86
1099	NYSE	GCI	Tue, Jun 26, 2018	18.78	18.95	18.78	18.82
1098	NYSE	GCI	Mon, Jun 25, 2018	18.64	18.98	18.60	18.80
1097	NYSE	GCI	Fri, Jun 22, 2018	18.88	18.88	18.53	18.62
1096	NYSE	GCI	Thu, Jun 21, 2018	18.80	18.92	18.74	18.80
1095	NYSE	GCI	Wed, Jun 20, 2018	18.75	18.97	18.71	18.80
1094	NYSE	GCI	Tue, Jun 19, 2018	18.60	18.71	18.57	18.62
1093	NYSE	GCI	Mon, Jun 18, 2018	18.76	19.01	18.51	18.69
1092	NYSE	GCI	Fri, Jun 15, 2018	18.36	18.84	18.30	18.81
1091	NYSE	GCI	Thu, Jun 14, 2018	18.24	18.47	18.15	18.45
1090	NYSE	GCI	Wed, Jun 13, 2018	18.11	18.24	18.02	18.18
1089	NYSE	GCI	Tue, Jun 12, 2018	17.96	18.19	17.86	18.02
1088	NYSE	GCI	Mon, Jun 11, 2018	17.93	18.12	17.93	17.95
1087	NYSE	GCI	Fri, Jun 8, 2018	17.80	18.00	17.80	17.94
1086	NYSE	GCI	Thu, Jun 7, 2018	17.71	17.95	17.71	17.80
1085	NYSE	GCI	Wed, Jun 6, 2018	17.38	17.82	17.30	17.72
1084	NYSE	GCI	Tue, Jun 5, 2018	16.95	17.31	16.88	17.30
1083	NYSE	GCI	Mon, Jun 4, 2018	16.79	17.00	16.66	16.97
1082	NYSE	GCI	Fri, Jun 1, 2018	16.76	16.91	16.61	16.78
1081	NYSE	GCI	Thu, May 31, 2018	16.74	16.83	16.56	16.70
1080	NYSE	GCI	Wed, May 30, 2018	16.93	17.13	16.72	16.76
1079	NYSE	GCI	Tue, May 29, 2018	16.85	17.07	16.72	16.86
1078	NYSE	GCI	Fri, May 25, 2018	16.97	17.09	16.64	16.91
1077	NYSE	GCI	Thu, May 24, 2018	16.76	16.99	16.65	16.93
1076	NYSE	GCI	Wed, May 23, 2018	16.68	16.79	16.61	16.77
1075	NYSE	GCI	Tue, May 22, 2018	17.19	17.19	16.64	16.69
1074	NYSE	GCI	Mon, May 21, 2018	17.26	17.30	17.10	17.19
1073	NYSE	GCI	Fri, May 18, 2018	17.15	17.26	17.14	17.23
1072	NYSE	GCI	Thu, May 17, 2018	16.96	17.14	16.96	17.07
1071	NYSE	GCI	Wed, May 16, 2018	16.56	16.94	16.55	16.94
1070	NYSE	GCI	Tue, May 15, 2018	16.44	16.54	16.38	16.51
1069	NYSE	GCI	Mon, May 14, 2018	16.47	16.59	16.41	16.45
1068	NYSE	GCI	Fri, May 11, 2018	16.45	16.58	16.40	16.50
1067	NYSE	GCI	Thu, May 10, 2018	16.95	16.95	16.71	16.46
1066	NYSE	GCI	Wed, May 9, 2018	17.07	17.15	16.87	16.91
1065	NYSE	GCI	Tue, May 8, 2018	17.18	17.30	16.94	17.07
1064	NYSE	GCI	Mon, May 7, 2018	16.79	17.28	16.76	17.15
1063	NYSE	GCI	Fri, May 4, 2018	16.76	16.96	16.52	16.69
1062	NYSE	GCI	Thu, May 3, 2018	16.40	16.79	16.32	16.74
1061	NYSE	GCI	Wed, May 2, 2018	16.64	16.74	16.50	16.60
1060	NYSE	GCI	Tue, May 1, 2018	16.53	16.64	16.41	16.64
1059	NYSE	GCI	Mon, Apr 30, 2018	16.71	16.86	16.57	16.58
1058	NYSE	GCI	Fri, Apr 27, 2018	16.95	16.95	16.63	16.67
1057	NYSE	GCI	Thu, Apr 26, 2018	17.03	17.10	16.83	16.86
1056	NYSE	GCI	Wed, Apr 25, 2018	16.78	17.09	16.76	16.94
1055	NYSE	GCI	Tue, Apr 24, 2018	17.04	17.14	16.78	16.78
1054	NYSE	GCI	Mon, Apr 23, 2018	17.21	17.25	16.94	16.99
1053	NYSE	GCI	Fri, Apr 20, 2018	17.41	17.45	17.02	17.12
1052	NYSE	GCI	Thu, Apr 19, 2018	17.35	17.51	17.20	17.44
1051	NYSE	GCI	Wed, Apr 18, 2018	17.43	17.54	17.35	17.37
1050	NYSE	GCI	Tue, Apr 17, 2018	17.25	17.47	17.21	17.40
1049	NYSE	GCI	Mon, Apr 16, 2018	17.25	17.39	17.15	17.20
1048	NYSE	GCI	Fri, Apr 13, 2018	17.14	17.22	16.96	17.10
1047	NYSE	GCI	Thu, Apr 12, 2018	16.94	17.55	16.92	17.14
1046	NYSE	GCI	Wed, Apr 11, 2018	16.75	17.07	16.58	16.82
1045	NYSE	GCI	Tue, Apr 10, 2018	16.25	16.75	16.20	16.57
1044	NYSE	GCI	Mon, Apr 9, 2018	16.31	16.42	16.18	16.20
1043	NYSE	GCI	Fri, Apr 6, 2018	16.09	16.44	16.02	16.30
1042	NYSE	GCI	Thu, Apr 5, 2018	17.40	17.53	17.33	17.41
1041	NYSE	GCI	Wed, Apr 4, 2018	17.02	17.40	16.98	17.35
1040	NYSE	GCI	Tue, Apr 3, 2018	16.98	17.30	16.92	17.11
1039	NYSE	GCI	Mon, Apr 2, 2018	17.05	17.14	16.79	16.97
1038	NYSE	GCI	Thu, Mar 29, 2018	17.41	17.41	17.05	17.14
1037	NYSE	GCI	Wed, Mar 28, 2018	17.37	17.56	17.17	17.30
1036	NYSE	GCI	Tue, Mar 27, 2018	17.39	17.51	17.29	17.31
1035	NYSE	GCI	Mon, Mar 26, 2018	17.54	17.72	17.29	17.40
1034	NYSE	GCI	Fri, Mar 23, 2018	17.55	17.73	17.35	17.35
1033	NYSE	GCI	Thu, Mar 22, 2018	17.42	17.95	17.42	17.47
1032	NYSE	GCI	Wed, Mar 21, 2018	17.43	17.66	17.32	17.51
1031	NYSE	GCI	Tue, Mar 20, 2018	17.47	17.47	17.35	17.39
1030	NYSE	GCI	Mon, Mar 19, 2018	17.52	17.52	17.23	17.40
1029	NYSE	GCI	Fri, Mar 16, 2018	17.51	17.70	17.48	17.60
1028	NYSE	GCI	Thu, Mar 15, 2018	17.43	17.48	17.29	17.46
1027	NYSE	GCI	Wed, Mar 14, 2018	17.20	17.51	17.09	17.44
1026	NYSE	GCI	Tue, Mar 13, 2018	17.07	17.18	17.04	17.15
1025	NYSE	GCI	Mon, Mar 12, 2018	17.33	17.48	17.20	17.06
1024	NYSE	GCI	Fri, Mar 9, 2018	17.15	17.34	17.04	17.33
1023	NYSE	GCI	Thu, Mar 8, 2018	17.23	17.31	16.93	17.12
1022	NYSE	GCI	Wed, Mar 7, 2018	17.20	17.28	17.04	17.18
1021	NYSE	GCI	Tue, Mar 6, 2018	17.34	17.39	17.06	17.23
1020	NYSE	GCI	Mon, Mar 5, 2018	17.45	17.64	17.35	17.37
1019	NYSE	GCI	Fri, Mar 2, 2018	17.19	17.46	17.19	17.44
1018	NYSE	GCI	Thu, Mar 1, 2018	17.19	17.57	17.02	17.20
1017	NYSE	GCI	Wed, Feb 28, 2018	17.69	17.69	16.98	17.25
1016	NYSE	GCI	Tue, Feb 27, 2018	16.30	16.39	16.11	16.11
1015	NYSE	GCI	Mon, Feb 26, 2018	16.10	16.35	15.98	16.34
1014	NYSE	GCI	Fri, Feb 23, 2018	15.86	16.05	15.83	16.04
1013	NYSE	GCI	Thu, Feb 22, 2018	15.79	15.89	15.72	15.83
1012	NYSE	GCI	Wed, Feb 21, 2018	15.73	16.00	15.71	15.72
1011	NYSE	GCI	Tue, Feb 20, 2018	15.88	15.97	15.69	15.71
1010	NYSE	GCI	Fri, Feb 16, 2018	16.12	16.31	15.98	15.98
1009	NYSE	GCI	Thu, Feb 15, 2018	16.07	16.19	15.94	16.15
1008	NYSE	GCI	Wed, Feb 14, 2018	15.82	16.08	15.81	16.00
1007	NYSE	GCI	Tue, Feb 13, 2018	15.61	15.98	15.61	15.93
1006	NYSE	GCI	Mon, Feb 12, 2018	15.80	15.83	15.43	15.72
1005	NYSE	GCI	Fri, Feb 9, 2018	15.80	15.90	15.31	15.78
1004	NYSE	GCI	Thu, Feb 8, 2018	15.76	15.91	15.52	15.69
1003	NYSE	GCI	Wed, Feb 7, 2018	15.61	15.85	15.47	15.72
1002	NYSE	GCI	Tue, Feb 6, 2018	15.08	15.56	14.93	15.51
1001	NYSE	GCI	Mon, Feb 5, 2018	16.04	16.20	15.29	15.29
1000	NYSE	GCI	Fri, Feb 2, 2018	16.70	16.71	16.16	16.17
999	NYSE	GCI	Thu, Feb 1, 2018	16.89	16.98	16.74	16.78
998	NYSE	GCI	Wed, Jan 31, 2018	17.10	17.12	16.87	16.90
997	NYSE	GCI	Tue, Jan 30, 2018	16.94	17.19	16.82	17.10
996	NYSE	GCI	Mon, Jan 29, 2018	17.10	17.22	16.94	17.02
995	NYSE	GCI	Fri, Jan 26, 2018	17.18	17.19	16.86	17.15
994	NYSE	GCI	Thu, Jan 25, 2018	17.00	17.20	16.76	17.20
993	NYSE	GCI	Wed, Jan 24, 2018	17.21	17.21	16.88	16.89
992	NYSE	GCI	Tue, Jan 23, 2018	17.11	17.20	16.95	17.20
991	NYSE	GCI	Mon, Jan 22, 2018	16.92	17.21	16.78	17.17
990	NYSE	GCI	Fri, Jan 19, 2018	16.79	17.08	16.79	17.01
989	NYSE	GCI	Thu, Jan 18, 2018	16.96	16.96	16.75	16.84
988	NYSE	GCI	Wed, Jan 17, 2018	16.78	17.00	16.60	17.00
987	NYSE	GCI	Tue, Jan 16, 2018	16.92	17.05	16.69	16.73
986	NYSE	GCI	Fri, Jan 12, 2018	16.87	17.00	16.76	16.91
985	NYSE	GCI	Thu, Jan 11, 2018	16.50	16.92	16.50	16.90
984	NYSE	GCI	Wed, Jan 10, 2018	16.37	16.57	16.15	16.48
983	NYSE	GCI	Tue, Jan 9, 2018	16.46	16.75	16.40	16.40
982	NYSE	GCI	Mon, Jan 8, 2018	16.55	16.56	16.40	16.44
981	NYSE	GCI	Fri, Jan 5, 2018	16.66	16.67	16.48	16.60
980	NYSE	GCI	Thu, Jan 4, 2018	16.50	16.66	16.48	16.60
979	NYSE	GCI	Wed, Jan 3, 2018	16.88	16.88	16.40	16.41
978	NYSE	GCI	Tue, Jan 2, 2018	16.80	16.95	16.57	16.94
977	NYSE	GCI	Fri, Dec 29, 2017	17.00	17.01	16.78	16.78
976	NYSE	GCI	Thu, Dec 28, 2017	17.00	17.04	16.91	16.93
975	NYSE	GCI	Wed, Dec 27, 2017	17.08	17.15	16.99	17.02
974	NYSE	GCI	Tue, Dec 26, 2017	16.97	17.13	16.97	17.10
973	NYSE	GCI	Fri, Dec 22, 2017	17.00	17.05	16.94	16.95
972	NYSE	GCI	Thu, Dec 21, 2017	17.00	17.09	16.89	17.02
971	NYSE	GCI	Wed, Dec 20, 2017	17.05	17.07	16.86	16.96
970	NYSE	GCI	Tue, Dec 19, 2017	17.00	17.12	16.93	17.00
969	NYSE	GCI	Mon, Dec 18, 2017	17.03	17.15	16.84	17.02
968	NYSE	GCI	Fri, Dec 15, 2017	16.78	17.18	16.78	17.03
967	NYSE	GCI	Thu, Dec 14, 2017	16.86	16.93	16.69	16.80
966	NYSE	GCI	Wed, Dec 13, 2017	16.74	16.94	16.63	16.80
965	NYSE	GCI	Tue, Dec 12, 2017	16.97	16.97	16.69	16.72
964	NYSE	GCI	Mon, Dec 11, 2017	16.95	17.08	16.83	16.89
963	NYSE	GCI	Fri, Dec 8, 2017	17.00	17.04	16.85	16.92
962	NYSE	GCI	Thu, Dec 7, 2017	17.28	17.28	16.90	16.98
961	NYSE	GCI	Wed, Dec 6, 2017	17.25	17.35	17.13	16.98
960	NYSE	GCI	Tue, Dec 5, 2017	17.40	17.43	17.15	17.27
959	NYSE	GCI	Mon, Dec 4, 2017	17.35	17.62	17.23	17.40
958	NYSE	GCI	Fri, Dec 1, 2017	17.35	17.35	16.75	17.29
957	NYSE	GCI	Thu, Nov 30, 2017	17.39	17.41	17.22	17.36
956	NYSE	GCI	Wed, Nov 29, 2017	17.16	17.49	17.15	17.39
955	NYSE	GCI	Tue, Nov 28, 2017	17.03	17.26	16.93	17.23
954	NYSE	GCI	Mon, Nov 27, 2017	17.13	17.30	16.99	17.06
953	NYSE	GCI	Fri, Nov 24, 2017	17.17	17.23	17.02	17.13
952	NYSE	GCI	Wed, Nov 22, 2017	17.06	17.23	17.03	17.12
951	NYSE	GCI	Tue, Nov 21, 2017	17.01	17.15	16.92	16.99
950	NYSE	GCI	Mon, Nov 20, 2017	16.75	17.08	16.72	16.96
949	NYSE	GCI	Fri, Nov 17, 2017	16.52	17.02	16.52	16.74
948	NYSE	GCI	Thu, Nov 16, 2017	16.00	16.74	16.00	16.63
947	NYSE	GCI	Wed, Nov 15, 2017	15.78	15.95	15.64	15.89
946	NYSE	GCI	Tue, Nov 14, 2017	15.91	15.97	15.68	15.87
945	NYSE	GCI	Mon, Nov 13, 2017	15.82	16.04	15.73	15.94
944	NYSE	GCI	Fri, Nov 10, 2017	15.65	15.94	15.65	15.84
943	NYSE	GCI	Thu, Nov 9, 2017	15.35	15.78	15.34	15.72
942	NYSE	GCI	Wed, Nov 8, 2017	15.22	15.43	15.21	15.39
941	NYSE	GCI	Tue, Nov 7, 2017	15.41	15.60	15.30	15.36
940	NYSE	GCI	Mon, Nov 6, 2017	15.74	15.94	15.65	15.78
939	NYSE	GCI	Fri, Nov 3, 2017	15.37	15.76	15.37	15.72
938	NYSE	GCI	Thu, Nov 2, 2017	15.33	15.48	15.05	15.37
937	NYSE	GCI	Wed, Nov 1, 2017	15.94	15.94	15.31	15.38
936	NYSE	GCI	Tue, Oct 31, 2017	15.48	16.04	15.48	15.97
935	NYSE	GCI	Mon, Oct 30, 2017	15.58	15.58	15.26	15.47
934	NYSE	GCI	Fri, Oct 27, 2017	15.47	15.69	15.32	15.58
933	NYSE	GCI	Thu, Oct 26, 2017	14.50	15.52	14.25	15.45
932	NYSE	GCI	Wed, Oct 25, 2017	15.44	15.55	15.28	15.43
931	NYSE	GCI	Tue, Oct 24, 2017	15.54	15.62	15.42	15.43
930	NYSE	GCI	Mon, Oct 23, 2017	15.64	15.64	15.48	15.54
929	NYSE	GCI	Fri, Oct 20, 2017	15.77	15.79	15.60	15.63
928	NYSE	GCI	Thu, Oct 19, 2017	15.49	15.69	15.46	15.68
927	NYSE	GCI	Wed, Oct 18, 2017	15.61	15.65	15.45	15.55
926	NYSE	GCI	Tue, Oct 17, 2017	15.52	15.55	15.40	15.52
925	NYSE	GCI	Mon, Oct 16, 2017	15.37	15.51	15.35	15.51
924	NYSE	GCI	Fri, Oct 13, 2017	15.50	15.50	15.37	15.41
923	NYSE	GCI	Thu, Oct 12, 2017	15.39	15.54	15.27	15.50
922	NYSE	GCI	Wed, Oct 11, 2017	15.46	15.51	15.35	15.46
921	NYSE	GCI	Tue, Oct 10, 2017	15.45	15.53	15.34	15.45
920	NYSE	GCI	Mon, Oct 9, 2017	15.45	15.55	15.29	15.37
919	NYSE	GCI	Fri, Oct 6, 2017	15.48	15.55	15.35	15.45
918	NYSE	GCI	Thu, Oct 5, 2017	15.27	15.65	15.27	15.51
917	NYSE	GCI	Wed, Oct 4, 2017	14.97	15.33	14.88	15.31
916	NYSE	GCI	Tue, Oct 3, 2017	14.90	15.00	14.87	15.00
915	NYSE	GCI	Mon, Oct 2, 2017	14.77	14.94	14.71	14.91
914	NYSE	GCI	Fri, Sep 29, 2017	14.80	14.81	14.68	14.79
913	NYSE	GCI	Thu, Sep 28, 2017	14.72	14.87	14.55	14.82
912	NYSE	GCI	Wed, Sep 27, 2017	14.64	14.85	14.45	14.73
911	NYSE	GCI	Tue, Sep 26, 2017	14.47	14.79	14.42	14.61
910	NYSE	GCI	Mon, Sep 25, 2017	14.22	14.53	14.22	14.50
909	NYSE	GCI	Fri, Sep 22, 2017	14.05	14.25	14.03	14.21
908	NYSE	GCI	Thu, Sep 21, 2017	14.00	14.11	13.88	14.05
907	NYSE	GCI	Wed, Sep 20, 2017	13.85	14.06	13.80	14.02
906	NYSE	GCI	Tue, Sep 19, 2017	13.83	13.89	13.76	13.84
905	NYSE	GCI	Mon, Sep 18, 2017	13.83	13.91	13.76	13.83
904	NYSE	GCI	Fri, Sep 15, 2017	13.86	13.91	13.72	13.82
903	NYSE	GCI	Thu, Sep 14, 2017	13.72	13.91	13.60	13.88
902	NYSE	GCI	Wed, Sep 13, 2017	13.73	13.90	13.62	13.74
901	NYSE	GCI	Tue, Sep 12, 2017	13.55	13.73	13.47	13.72
900	NYSE	GCI	Mon, Sep 11, 2017	13.54	13.66	13.46	13.52
899	NYSE	GCI	Fri, Sep 8, 2017	13.59	13.59	13.32	13.45
898	NYSE	GCI	Thu, Sep 7, 2017	13.84	13.84	13.50	13.62
897	NYSE	GCI	Wed, Sep 6, 2017	13.82	13.96	13.79	13.82
896	NYSE	GCI	Tue, Sep 5, 2017	14.01	14.06	13.74	13.77
895	NYSE	GCI	Fri, Sep 1, 2017	13.84	14.03	13.80	14.01
894	NYSE	GCI	Thu, Aug 31, 2017	13.84	13.95	13.74	13.79
893	NYSE	GCI	Wed, Aug 30, 2017	13.71	13.85	13.60	13.79
892	NYSE	GCI	Tue, Aug 29, 2017	13.70	13.80	13.61	13.68
891	NYSE	GCI	Mon, Aug 28, 2017	13.72	13.86	13.71	13.77
890	NYSE	GCI	Fri, Aug 25, 2017	13.63	13.76	13.55	13.71
889	NYSE	GCI	Thu, Aug 24, 2017	13.65	13.80	13.51	13.63
888	NYSE	GCI	Wed, Aug 23, 2017	13.67	13.72	13.54	13.55
887	NYSE	GCI	Tue, Aug 22, 2017	13.55	13.79	13.55	13.73
886	NYSE	GCI	Mon, Aug 21, 2017	13.51	13.51	13.31	13.48
885	NYSE	GCI	Fri, Aug 18, 2017	13.29	13.59	13.29	13.50
884	NYSE	GCI	Thu, Aug 17, 2017	13.42	13.62	13.25	13.25
883	NYSE	GCI	Wed, Aug 16, 2017	13.57	13.68	13.47	13.50
882	NYSE	GCI	Tue, Aug 15, 2017	13.76	13.76	13.55	13.56
881	NYSE	GCI	Mon, Aug 14, 2017	13.45	13.73	13.27	13.70
880	NYSE	GCI	Fri, Aug 11, 2017	13.29	13.61	13.19	13.32
879	NYSE	GCI	Thu, Aug 10, 2017	13.76	13.85	13.61	13.63
878	NYSE	GCI	Wed, Aug 9, 2017	13.30	13.94	13.26	13.88
877	NYSE	GCI	Tue, Aug 8, 2017	13.19	13.45	13.11	13.22
876	NYSE	GCI	Mon, Aug 7, 2017	13.23	13.39	13.10	13.25
875	NYSE	GCI	Fri, Aug 4, 2017	13.52	13.75	13.46	13.67
874	NYSE	GCI	Thu, Aug 3, 2017	13.48	13.77	13.41	13.46
873	NYSE	GCI	Wed, Aug 2, 2017	14.06	14.12	13.42	13.42
872	NYSE	GCI	Tue, Aug 1, 2017	14.00	14.17	13.91	14.15
871	NYSE	GCI	Mon, Jul 31, 2017	14.09	14.16	13.77	13.94
870	NYSE	GCI	Fri, Jul 28, 2017	13.75	14.36	13.69	14.12
869	NYSE	GCI	Thu, Jul 27, 2017	13.30	13.93	12.74	13.75
868	NYSE	GCI	Wed, Jul 26, 2017	13.72	13.82	13.35	13.35
867	NYSE	GCI	Tue, Jul 25, 2017	13.69	13.79	13.57	13.71
866	NYSE	GCI	Mon, Jul 24, 2017	13.57	13.77	13.43	13.58
865	NYSE	GCI	Fri, Jul 21, 2017	14.00	14.01	13.55	13.58
864	NYSE	GCI	Thu, Jul 20, 2017	13.78	13.93	13.72	13.90
863	NYSE	GCI	Wed, Jul 19, 2017	13.61	13.83	13.61	13.79
862	NYSE	GCI	Tue, Jul 18, 2017	13.65	13.65	13.36	13.55
861	NYSE	GCI	Mon, Jul 17, 2017	13.65	13.78	13.56	13.70
860	NYSE	GCI	Fri, Jul 14, 2017	13.46	13.73	13.46	13.60
859	NYSE	GCI	Thu, Jul 13, 2017	13.40	13.47	13.35	13.44
858	NYSE	GCI	Wed, Jul 12, 2017	13.49	13.63	13.36	13.40
857	NYSE	GCI	Tue, Jul 11, 2017	13.41	13.49	13.30	13.37
856	NYSE	GCI	Mon, Jul 10, 2017	13.37	13.50	13.31	13.35
855	NYSE	GCI	Fri, Jul 7, 2017	13.32	13.46	13.22	13.42
854	NYSE	GCI	Thu, Jul 6, 2017	13.54	13.57	13.27	13.32
853	NYSE	GCI	Wed, Jul 5, 2017	13.77	13.79	13.52	13.61
852	NYSE	GCI	Mon, Jul 3, 2017	13.51	13.88	13.50	13.82
851	NYSE	GCI	Fri, Jun 30, 2017	13.74	13.74	13.47	13.48
850	NYSE	GCI	Thu, Jun 29, 2017	13.90	13.90	13.55	13.75
849	NYSE	GCI	Wed, Jun 28, 2017	13.82	13.99	13.72	13.90
848	NYSE	GCI	Tue, Jun 27, 2017	13.65	13.82	13.65	13.72
847	NYSE	GCI	Mon, Jun 26, 2017	13.35	13.77	13.35	13.65
846	NYSE	GCI	Fri, Jun 23, 2017	13.42	13.58	13.30	13.35
845	NYSE	GCI	Thu, Jun 22, 2017	13.31	13.46	13.27	13.39
844	NYSE	GCI	Wed, Jun 21, 2017	13.30	13.46	13.23	13.31
843	NYSE	GCI	Tue, Jun 20, 2017	13.61	13.70	13.28	13.28
842	NYSE	GCI	Mon, Jun 19, 2017	13.62	13.81	13.47	13.70
841	NYSE	GCI	Fri, Jun 16, 2017	13.29	13.53	13.19	13.52
840	NYSE	GCI	Thu, Jun 15, 2017	13.30	13.44	13.23	13.38
839	NYSE	GCI	Wed, Jun 14, 2017	13.37	13.39	13.19	13.39
838	NYSE	GCI	Tue, Jun 13, 2017	13.30	13.53	13.23	13.39
837	NYSE	GCI	Mon, Jun 12, 2017	13.13	13.63	13.12	13.31
836	NYSE	GCI	Fri, Jun 9, 2017	12.83	13.15	12.74	13.12
835	NYSE	GCI	Thu, Jun 8, 2017	12.72	12.92	12.60	12.83
834	NYSE	GCI	Wed, Jun 7, 2017	12.67	12.81	12.61	12.75
833	NYSE	GCI	Tue, Jun 6, 2017	12.53	12.76	12.46	12.66
832	NYSE	GCI	Mon, Jun 5, 2017	12.65	12.80	12.57	12.62
831	NYSE	GCI	Fri, Jun 2, 2017	13.11	13.18	12.65	12.68
830	NYSE	GCI	Thu, Jun 1, 2017	12.94	13.16	12.82	13.15
829	NYSE	GCI	Wed, May 31, 2017	13.05	13.06	12.75	12.93
828	NYSE	GCI	Tue, May 30, 2017	12.85	13.13	12.85	13.01
827	NYSE	GCI	Fri, May 26, 2017	12.66	12.84	12.66	12.83
826	NYSE	GCI	Thu, May 25, 2017	12.89	12.89	12.60	12.70
825	NYSE	GCI	Wed, May 24, 2017	12.71	12.92	12.64	12.83
824	NYSE	GCI	Tue, May 23, 2017	12.68	12.88	12.55	12.73
823	NYSE	GCI	Mon, May 22, 2017	12.43	12.73	12.41	12.65
822	NYSE	GCI	Fri, May 19, 2017	12.41	12.49	12.33	12.41
821	NYSE	GCI	Thu, May 18, 2017	12.16	12.70	12.16	12.41
820	NYSE	GCI	Wed, May 17, 2017	12.10	12.19	11.87	11.87
819	NYSE	GCI	Tue, May 16, 2017	12.66	12.70	12.30	12.30
818	NYSE	GCI	Mon, May 15, 2017	12.60	12.83	12.58	12.61
817	NYSE	GCI	Fri, May 12, 2017	12.80	12.80	12.54	12.60
816	NYSE	GCI	Thu, May 11, 2017	12.99	13.02	12.75	12.82
815	NYSE	GCI	Wed, May 10, 2017	13.35	13.35	12.98	12.99
814	NYSE	GCI	Tue, May 9, 2017	13.35	13.45	13.26	13.35
813	NYSE	GCI	Mon, May 8, 2017	13.26	13.37	13.15	13.30
812	NYSE	GCI	Fri, May 5, 2017	13.62	13.65	13.37	13.62
811	NYSE	GCI	Thu, May 4, 2017	14.09	14.13	13.55	13.55
810	NYSE	GCI	Wed, May 3, 2017	13.66	14.14	13.65	14.13
809	NYSE	GCI	Tue, May 2, 2017	13.51	13.57	13.37	13.50
808	NYSE	GCI	Mon, May 1, 2017	13.20	13.30	13.05	13.16
807	NYSE	GCI	Fri, Apr 28, 2017	13.45	13.49	13.00	13.16
806	NYSE	GCI	Thu, Apr 27, 2017	14.45	14.69	13.34	13.41
805	NYSE	GCI	Wed, Apr 26, 2017	14.38	14.74	14.34	14.65
804	NYSE	GCI	Tue, Apr 25, 2017	14.30	14.52	14.28	14.40
803	NYSE	GCI	Mon, Apr 24, 2017	14.49	14.49	14.17	14.25
802	NYSE	GCI	Fri, Apr 21, 2017	14.38	14.42	14.18	14.27
801	NYSE	GCI	Thu, Apr 20, 2017	14.08	14.52	14.00	14.41
800	NYSE	GCI	Wed, Apr 19, 2017	13.91	14.01	13.88	13.97
799	NYSE	GCI	Tue, Apr 18, 2017	13.75	13.89	13.70	13.87
798	NYSE	GCI	Mon, Apr 17, 2017	13.66	13.87	13.66	13.85
797	NYSE	GCI	Thu, Apr 13, 2017	13.80	13.83	13.65	13.66
796	NYSE	GCI	Wed, Apr 12, 2017	13.98	14.00	13.79	13.82
795	NYSE	GCI	Tue, Apr 11, 2017	13.75	14.08	13.74	14.05
794	NYSE	GCI	Mon, Apr 10, 2017	13.70	13.83	13.65	13.76
793	NYSE	GCI	Fri, Apr 7, 2017	13.64	13.74	13.59	13.66
792	NYSE	GCI	Thu, Apr 6, 2017	13.59	13.70	13.46	13.66
791	NYSE	GCI	Wed, Apr 5, 2017	13.83	13.94	13.61	13.62
790	NYSE	GCI	Tue, Apr 4, 2017	13.85	13.92	13.77	13.81
789	NYSE	GCI	Mon, Apr 3, 2017	14.25	14.26	13.81	13.84
788	NYSE	GCI	Fri, Mar 31, 2017	14.19	14.30	14.16	14.21
787	NYSE	GCI	Thu, Mar 30, 2017	14.05	14.30	14.05	14.28
786	NYSE	GCI	Wed, Mar 29, 2017	14.11	14.26	14.09	14.09
785	NYSE	GCI	Tue, Mar 28, 2017	14.09	14.26	14.09	14.20
784	NYSE	GCI	Mon, Mar 27, 2017	14.20	14.24	14.12	14.18
783	NYSE	GCI	Fri, Mar 24, 2017	14.30	14.49	14.27	14.32
782	NYSE	GCI	Thu, Mar 23, 2017	14.22	14.35	14.10	14.29
781	NYSE	GCI	Wed, Mar 22, 2017	14.35	14.40	14.12	14.17
780	NYSE	GCI	Tue, Mar 21, 2017	14.70	14.70	14.33	14.37
779	NYSE	GCI	Mon, Mar 20, 2017	14.82	14.83	14.61	14.68
778	NYSE	GCI	Fri, Mar 17, 2017	14.75	14.88	14.73	14.84
777	NYSE	GCI	Thu, Mar 16, 2017	15.00	15.03	14.68	14.75
776	NYSE	GCI	Wed, Mar 15, 2017	14.80	15.02	14.80	14.95
775	NYSE	GCI	Tue, Mar 14, 2017	14.69	14.77	14.62	14.74
774	NYSE	GCI	Mon, Mar 13, 2017	14.70	14.89	14.69	14.71
773	NYSE	GCI	Fri, Mar 10, 2017	14.70	14.75	14.60	14.71
772	NYSE	GCI	Thu, Mar 9, 2017	14.64	14.67	14.56	14.63
771	NYSE	GCI	Wed, Mar 8, 2017	14.68	14.72	14.60	14.64
770	NYSE	GCI	Tue, Mar 7, 2017	14.80	14.86	14.64	14.65
769	NYSE	GCI	Mon, Mar 6, 2017	14.76	14.91	14.71	14.78
768	NYSE	GCI	Fri, Mar 3, 2017	15.21	15.31	15.09	15.19
767	NYSE	GCI	Thu, Mar 2, 2017	15.45	15.53	15.19	15.20
766	NYSE	GCI	Wed, Mar 1, 2017	15.53	15.72	15.40	15.47
765	NYSE	GCI	Tue, Feb 28, 2017	15.45	15.53	15.32	15.43
764	NYSE	GCI	Mon, Feb 27, 2017	15.29	15.65	15.29	15.53
763	NYSE	GCI	Fri, Feb 24, 2017	15.10	15.33	15.03	15.31
762	NYSE	GCI	Thu, Feb 23, 2017	15.24	15.35	14.97	15.10
761	NYSE	GCI	Wed, Feb 22, 2017	15.00	15.31	14.92	15.22
760	NYSE	GCI	Tue, Feb 21, 2017	15.80	15.80	14.61	15.01
759	NYSE	GCI	Fri, Feb 17, 2017	15.90	15.90	15.67	15.89
758	NYSE	GCI	Thu, Feb 16, 2017	15.92	15.92	15.80	15.91
757	NYSE	GCI	Wed, Feb 15, 2017	15.71	15.97	15.66	15.89
756	NYSE	GCI	Tue, Feb 14, 2017	15.69	15.91	15.67	15.74
755	NYSE	GCI	Mon, Feb 13, 2017	15.78	15.90	15.66	15.74
754	NYSE	GCI	Fri, Feb 10, 2017	15.70	15.79	15.62	15.79
753	NYSE	GCI	Thu, Feb 9, 2017	15.38	15.68	15.36	15.59
752	NYSE	GCI	Wed, Feb 8, 2017	15.50	15.53	15.28	15.46
751	NYSE	GCI	Tue, Feb 7, 2017	15.89	15.89	15.50	15.55
750	NYSE	GCI	Mon, Feb 6, 2017	15.91	15.91	15.70	15.82
749	NYSE	GCI	Fri, Feb 3, 2017	15.94	16.05	15.85	15.93
748	NYSE	GCI	Thu, Feb 2, 2017	16.03	16.11	15.84	15.86
747	NYSE	GCI	Wed, Feb 1, 2017	15.25	16.14	15.25	16.13
746	NYSE	GCI	Tue, Jan 31, 2017	15.17	15.27	15.06	15.24
745	NYSE	GCI	Mon, Jan 30, 2017	15.17	15.23	14.90	15.19
744	NYSE	GCI	Fri, Jan 27, 2017	15.30	15.38	15.14	15.25
743	NYSE	GCI	Thu, Jan 26, 2017	15.30	15.35	15.21	15.29
742	NYSE	GCI	Wed, Jan 25, 2017	15.30	15.46	15.15	15.29
741	NYSE	GCI	Tue, Jan 24, 2017	15.24	15.41	15.17	15.23
740	NYSE	GCI	Mon, Jan 23, 2017	15.25	15.41	15.21	15.26
739	NYSE	GCI	Fri, Jan 20, 2017	15.26	15.39	15.20	15.35
738	NYSE	GCI	Thu, Jan 19, 2017	15.60	15.60	15.22	15.27
737	NYSE	GCI	Wed, Jan 18, 2017	15.89	15.89	15.49	15.58
736	NYSE	GCI	Tue, Jan 17, 2017	15.92	15.97	15.78	15.81
735	NYSE	GCI	Fri, Jan 13, 2017	15.91	16.16	15.88	16.01
734	NYSE	GCI	Thu, Jan 12, 2017	15.86	16.00	15.70	15.89
733	NYSE	GCI	Wed, Jan 11, 2017	15.78	15.98	15.74	15.89
732	NYSE	GCI	Tue, Jan 10, 2017	15.90	15.91	15.72	15.74
731	NYSE	GCI	Mon, Jan 9, 2017	15.95	16.01	15.81	15.82
730	NYSE	GCI	Fri, Jan 6, 2017	16.13	16.13	15.89	15.92
729	NYSE	GCI	Thu, Jan 5, 2017	16.19	16.34	15.99	16.13
728	NYSE	GCI	Wed, Jan 4, 2017	16.10	16.32	16.04	16.28
727	NYSE	GCI	Tue, Jan 3, 2017	16.05	16.20	15.83	16.04
726	NYSE	GCI	Fri, Dec 30, 2016	16.02	16.03	15.78	15.99
725	NYSE	GCI	Thu, Dec 29, 2016	15.92	16.05	15.88	16.00
724	NYSE	GCI	Wed, Dec 28, 2016	16.04	16.12	15.80	15.83
723	NYSE	GCI	Tue, Dec 27, 2016	16.00	16.16	15.97	16.06
722	NYSE	GCI	Fri, Dec 23, 2016	16.00	16.10	15.88	15.96
721	NYSE	GCI	Thu, Dec 22, 2016	16.11	16.18	15.81	15.96
720	NYSE	GCI	Wed, Dec 21, 2016	16.19	16.26	15.94	16.08
719	NYSE	GCI	Tue, Dec 20, 2016	16.12	16.30	16.08	16.27
718	NYSE	GCI	Mon, Dec 19, 2016	15.98	16.15	15.89	16.10
717	NYSE	GCI	Fri, Dec 16, 2016	15.86	16.08	15.84	15.86
716	NYSE	GCI	Thu, Dec 15, 2016	15.76	16.20	15.75	15.80
715	NYSE	GCI	Wed, Dec 14, 2016	16.04	16.19	15.79	15.82
714	NYSE	GCI	Tue, Dec 13, 2016	16.06	16.25	15.91	16.05
713	NYSE	GCI	Mon, Dec 12, 2016	16.11	16.25	15.95	16.03
712	NYSE	GCI	Fri, Dec 9, 2016	16.10	16.18	16.03	16.15
711	NYSE	GCI	Thu, Dec 8, 2016	15.99	16.08	15.93	16.05
710	NYSE	GCI	Wed, Dec 7, 2016	15.87	16.02	15.87	15.99
709	NYSE	GCI	Tue, Dec 6, 2016	15.74	15.97	15.61	15.89
708	NYSE	GCI	Mon, Dec 5, 2016	15.99	16.01	15.83	15.85
707	NYSE	GCI	Fri, Dec 2, 2016	15.99	16.10	15.91	15.99
706	NYSE	GCI	Thu, Dec 1, 2016	15.35	15.55	15.03	15.31
705	NYSE	GCI	Wed, Nov 30, 2016	15.34	15.45	15.13	15.36
704	NYSE	GCI	Tue, Nov 29, 2016	15.63	15.67	15.10	15.21
703	NYSE	GCI	Mon, Nov 28, 2016	15.86	15.97	15.65	15.65
702	NYSE	GCI	Fri, Nov 25, 2016	15.91	16.00	15.71	15.72
701	NYSE	GCI	Wed, Nov 23, 2016	15.70	15.80	15.49	15.71
700	NYSE	GCI	Tue, Nov 22, 2016	15.60	15.81	15.52	15.66
699	NYSE	GCI	Mon, Nov 21, 2016	15.78	15.83	15.56	15.61
698	NYSE	GCI	Fri, Nov 18, 2016	15.55	15.80	15.28	15.68
697	NYSE	GCI	Thu, Nov 17, 2016	16.84	16.93	16.73	16.75
696	NYSE	GCI	Wed, Nov 16, 2016	16.67	16.90	16.67	16.79
695	NYSE	GCI	Tue, Nov 15, 2016	16.95	16.99	16.57	16.69
694	NYSE	GCI	Mon, Nov 14, 2016	17.00	17.19	16.91	16.96
693	NYSE	GCI	Fri, Nov 11, 2016	16.32	17.19	16.24	17.12
692	NYSE	GCI	Thu, Nov 10, 2016	16.02	16.39	15.89	16.33
691	NYSE	GCI	Wed, Nov 9, 2016	15.05	16.05	15.05	15.98
690	NYSE	GCI	Tue, Nov 8, 2016	15.01	15.20	14.95	15.13
689	NYSE	GCI	Mon, Nov 7, 2016	14.98	15.26	14.88	15.09
688	NYSE	GCI	Fri, Nov 4, 2016	14.39	14.90	14.37	14.84
687	NYSE	GCI	Thu, Nov 3, 2016	14.24	14.44	14.16	14.40
686	NYSE	GCI	Wed, Nov 2, 2016	14.24	14.38	14.09	14.16
685	NYSE	GCI	Tue, Nov 1, 2016	14.49	14.60	14.19	14.25
684	NYSE	GCI	Mon, Oct 31, 2016	14.26	14.76	14.25	14.40
683	NYSE	GCI	Fri, Oct 28, 2016	15.02	15.16	13.95	14.27
682	NYSE	GCI	Thu, Oct 27, 2016	14.15	15.71	14.10	15.05
681	NYSE	GCI	Wed, Oct 26, 2016	14.36	14.38	14.12	14.13
680	NYSE	GCI	Tue, Oct 25, 2016	14.53	14.73	14.39	14.41
679	NYSE	GCI	Mon, Oct 24, 2016	14.45	14.65	14.45	14.55
678	NYSE	GCI	Fri, Oct 21, 2016	14.25	14.45	14.19	14.43
677	NYSE	GCI	Thu, Oct 20, 2016	14.66	14.68	14.28	14.36
676	NYSE	GCI	Wed, Oct 19, 2016	14.66	14.75	14.55	14.68
675	NYSE	GCI	Tue, Oct 18, 2016	14.61	14.67	14.37	14.55
674	NYSE	GCI	Mon, Oct 17, 2016	14.70	14.72	14.37	14.39
673	NYSE	GCI	Fri, Oct 14, 2016	14.73	14.86	14.61	14.70
672	NYSE	GCI	Thu, Oct 13, 2016	14.53	14.76	14.43	14.72
671	NYSE	GCI	Wed, Oct 12, 2016	14.37	14.77	14.26	14.62
670	NYSE	GCI	Tue, Oct 11, 2016	14.77	14.77	14.30	14.34
669	NYSE	GCI	Mon, Oct 10, 2016	14.65	15.07	14.65	14.77
668	NYSE	GCI	Fri, Oct 7, 2016	15.17	15.21	14.69	14.72
667	NYSE	GCI	Thu, Oct 6, 2016	15.22	15.38	15.15	15.21
666	NYSE	GCI	Wed, Oct 5, 2016	15.51	15.53	15.20	15.34
665	NYSE	GCI	Tue, Oct 4, 2016	15.48	15.59	15.27	15.40
664	NYSE	GCI	Mon, Oct 3, 2016	15.50	15.53	15.40	15.48
663	NYSE	GCI	Fri, Sep 30, 2016	15.80	15.87	15.49	15.50
662	NYSE	GCI	Thu, Sep 29, 2016	15.95	16.01	15.61	15.63
661	NYSE	GCI	Wed, Sep 28, 2016	15.97	16.33	15.97	16.30
660	NYSE	GCI	Tue, Sep 27, 2016	15.87	16.18	15.84	15.97
659	NYSE	GCI	Mon, Sep 26, 2016	16.07	16.08	15.82	15.83
658	NYSE	GCI	Fri, Sep 23, 2016	15.77	16.33	15.72	16.23
657	NYSE	GCI	Thu, Sep 22, 2016	15.71	15.87	15.59	15.82
656	NYSE	GCI	Wed, Sep 21, 2016	15.90	15.95	15.36	15.56
655	NYSE	GCI	Tue, Sep 20, 2016	15.91	16.07	15.78	15.79
654	NYSE	GCI	Mon, Sep 19, 2016	15.76	15.93	15.62	15.79
653	NYSE	GCI	Fri, Sep 16, 2016	16.05	16.05	15.59	15.64
652	NYSE	GCI	Thu, Sep 15, 2016	15.83	16.11	15.68	16.11
651	NYSE	GCI	Wed, Sep 14, 2016	15.91	16.04	15.76	15.81
650	NYSE	GCI	Tue, Sep 13, 2016	15.98	16.10	15.75	15.94
649	NYSE	GCI	Mon, Sep 12, 2016	15.73	16.13	15.65	16.10
648	NYSE	GCI	Fri, Sep 9, 2016	16.34	16.48	15.79	15.80
647	NYSE	GCI	Thu, Sep 8, 2016	16.46	16.52	16.31	16.44
646	NYSE	GCI	Wed, Sep 7, 2016	16.12	16.54	16.11	16.52
645	NYSE	GCI	Tue, Sep 6, 2016	16.22	16.26	15.93	16.16
644	NYSE	GCI	Fri, Sep 2, 2016	15.98	16.27	15.97	16.17
643	NYSE	GCI	Thu, Sep 1, 2016	16.02	16.02	15.75	15.91
642	NYSE	GCI	Wed, Aug 31, 2016	16.13	16.24	15.86	15.98
641	NYSE	GCI	Tue, Aug 30, 2016	15.95	16.14	15.82	16.08
640	NYSE	GCI	Mon, Aug 29, 2016	15.56	16.10	15.56	15.80
639	NYSE	GCI	Fri, Aug 26, 2016	15.48	15.72	15.45	15.59
638	NYSE	GCI	Thu, Aug 25, 2016	15.31	15.72	15.28	15.64
637	NYSE	GCI	Wed, Aug 24, 2016	16.38	16.42	15.16	15.40
636	NYSE	GCI	Tue, Aug 23, 2016	16.88	17.04	16.84	16.90
635	NYSE	GCI	Mon, Aug 22, 2016	16.84	16.89	16.66	16.87
634	NYSE	GCI	Fri, Aug 19, 2016	16.83	16.95	16.77	16.82
633	NYSE	GCI	Thu, Aug 18, 2016	16.89	16.93	16.79	16.88
632	NYSE	GCI	Wed, Aug 17, 2016	16.79	16.92	16.74	16.80
631	NYSE	GCI	Tue, Aug 16, 2016	16.95	16.96	16.78	16.79
630	NYSE	GCI	Mon, Aug 15, 2016	16.90	17.01	16.84	16.97
629	NYSE	GCI	Fri, Aug 12, 2016	16.85	16.92	16.75	16.92
628	NYSE	GCI	Thu, Aug 11, 2016	16.85	16.91	16.78	16.84
627	NYSE	GCI	Wed, Aug 10, 2016	17.19	17.19	16.75	16.80
626	NYSE	GCI	Tue, Aug 9, 2016	16.96	17.13	16.90	17.13
625	NYSE	GCI	Mon, Aug 8, 2016	17.10	17.15	16.87	16.96
624	NYSE	GCI	Fri, Aug 5, 2016	17.15	17.44	17.15	17.10
623	NYSE	GCI	Thu, Aug 4, 2016	17.20	17.31	16.98	17.13
622	NYSE	GCI	Wed, Aug 3, 2016	17.26	17.38	17.10	17.17
621	NYSE	GCI	Tue, Aug 2, 2016	17.69	17.69	17.16	17.19
620	NYSE	GCI	Mon, Aug 1, 2016	17.58	17.77	17.48	17.72
619	NYSE	GCI	Fri, Jul 29, 2016	17.85	18.16	17.31	17.66
618	NYSE	GCI	Thu, Jul 28, 2016	19.10	19.10	17.65	18.02
617	NYSE	GCI	Wed, Jul 27, 2016	19.86	19.89	19.41	19.60
616	NYSE	GCI	Tue, Jul 26, 2016	19.58	19.88	19.45	19.82
615	NYSE	GCI	Mon, Jul 25, 2016	19.69	19.77	19.32	19.57
614	NYSE	GCI	Fri, Jul 22, 2016	19.64	19.75	19.57	19.70
613	NYSE	GCI	Thu, Jul 21, 2016	19.65	19.80	19.57	19.65
612	NYSE	GCI	Wed, Jul 20, 2016	19.72	19.74	19.54	19.63
611	NYSE	GCI	Tue, Jul 19, 2016	19.44	19.62	19.27	19.57
610	NYSE	GCI	Mon, Jul 18, 2016	19.48	19.63	19.41	19.49
609	NYSE	GCI	Fri, Jul 15, 2016	19.49	19.51	19.30	19.48
608	NYSE	GCI	Thu, Jul 14, 2016	19.43	19.53	19.24	19.34
607	NYSE	GCI	Wed, Jul 13, 2016	19.40	19.50	19.23	19.33
606	NYSE	GCI	Tue, Jul 12, 2016	19.21	19.49	19.15	19.39
605	NYSE	GCI	Mon, Jul 11, 2016	18.91	19.18	18.86	19.11
604	NYSE	GCI	Fri, Jul 8, 2016	19.08	19.10	18.81	18.83
603	NYSE	GCI	Thu, Jul 7, 2016	18.70	19.03	18.60	18.93
602	NYSE	GCI	Wed, Jul 6, 2016	18.35	18.68	18.18	18.65
601	NYSE	GCI	Tue, Jul 5, 2016	18.15	18.45	18.03	18.42
600	NYSE	GCI	Fri, Jul 1, 2016	18.05	18.20	17.98	18.16
599	NYSE	GCI	Thu, Jun 30, 2016	17.73	18.25	17.69	18.07
598	NYSE	GCI	Wed, Jun 29, 2016	17.30	17.75	17.18	17.72
597	NYSE	GCI	Tue, Jun 28, 2016	17.24	17.31	17.02	17.10
596	NYSE	GCI	Mon, Jun 27, 2016	17.38	17.42	16.87	16.95
595	NYSE	GCI	Fri, Jun 24, 2016	17.37	17.79	17.14	17.58
594	NYSE	GCI	Thu, Jun 23, 2016	17.78	18.10	17.75	17.99
593	NYSE	GCI	Wed, Jun 22, 2016	17.49	17.62	17.37	17.57
592	NYSE	GCI	Tue, Jun 21, 2016	17.80	17.82	17.31	17.39
591	NYSE	GCI	Mon, Jun 20, 2016	17.75	17.97	17.62	17.74
590	NYSE	GCI	Fri, Jun 17, 2016	17.60	17.73	17.36	17.49
589	NYSE	GCI	Thu, Jun 16, 2016	17.47	17.58	17.23	17.56
588	NYSE	GCI	Wed, Jun 15, 2016	17.50	17.67	17.40	17.49
587	NYSE	GCI	Tue, Jun 14, 2016	17.48	17.66	17.31	17.46
586	NYSE	GCI	Mon, Jun 13, 2016	17.71	17.71	17.36	17.46
585	NYSE	GCI	Fri, Jun 10, 2016	17.72	17.95	17.52	17.74
584	NYSE	GCI	Thu, Jun 9, 2016	17.86	17.94	17.63	17.86
583	NYSE	GCI	Wed, Jun 8, 2016	17.57	17.91	17.48	17.90
582	NYSE	GCI	Tue, Jun 7, 2016	17.45	17.63	17.33	17.51
581	NYSE	GCI	Mon, Jun 6, 2016	17.28	17.55	17.28	17.39
580	NYSE	GCI	Fri, Jun 3, 2016	17.42	17.44	17.18	17.25
579	NYSE	GCI	Thu, Jun 2, 2016	17.16	17.49	17.00	17.47
578	NYSE	GCI	Wed, Jun 1, 2016	17.28	17.45	16.80	17.16
577	NYSE	GCI	Tue, May 31, 2016	17.07	17.54	17.00	17.43
576	NYSE	GCI	Fri, May 27, 2016	16.73	16.92	16.62	16.91
575	NYSE	GCI	Thu, May 26, 2016	16.67	16.83	16.34	16.70
574	NYSE	GCI	Wed, May 25, 2016	17.04	17.04	16.56	16.62
573	NYSE	GCI	Tue, May 24, 2016	16.86	17.08	16.83	16.95
572	NYSE	GCI	Mon, May 23, 2016	17.00	17.14	16.81	16.83
571	NYSE	GCI	Fri, May 20, 2016	16.39	17.06	16.38	17.06
570	NYSE	GCI	Thu, May 19, 2016	16.35	16.58	16.16	16.28
569	NYSE	GCI	Wed, May 18, 2016	16.15	16.41	16.15	16.40
568	NYSE	GCI	Tue, May 17, 2016	16.25	16.52	16.10	16.16
567	NYSE	GCI	Mon, May 16, 2016	15.91	16.22	15.81	16.10
566	NYSE	GCI	Fri, May 13, 2016	15.70	15.96	15.58	15.80
565	NYSE	GCI	Thu, May 12, 2016	16.10	16.24	15.48	15.70
564	NYSE	GCI	Wed, May 11, 2016	16.40	16.44	15.97	16.02
563	NYSE	GCI	Tue, May 10, 2016	16.06	16.22	15.87	16.13
562	NYSE	GCI	Mon, May 9, 2016	16.06	16.18	15.63	16.03
561	NYSE	GCI	Fri, May 6, 2016	16.17	16.58	16.02	16.11
560	NYSE	GCI	Thu, May 5, 2016	15.99	16.28	15.87	16.19
559	NYSE	GCI	Wed, May 4, 2016	15.92	16.17	15.76	15.89
558	NYSE	GCI	Tue, May 3, 2016	16.18	16.34	15.75	15.96
557	NYSE	GCI	Mon, May 2, 2016	16.10	16.36	15.91	16.21
556	NYSE	GCI	Fri, Apr 29, 2016	16.10	16.11	15.76	16.05
555	NYSE	GCI	Thu, Apr 28, 2016	17.11	17.19	16.07	16.31
554	NYSE	GCI	Wed, Apr 27, 2016	16.07	16.31	15.96	16.11
553	NYSE	GCI	Tue, Apr 26, 2016	15.81	16.21	15.68	16.11
552	NYSE	GCI	Mon, Apr 25, 2016	15.59	15.74	15.37	15.74
551	NYSE	GCI	Fri, Apr 22, 2016	15.45	15.62	15.32	15.62
550	NYSE	GCI	Thu, Apr 21, 2016	15.58	15.70	15.44	15.46
549	NYSE	GCI	Wed, Apr 20, 2016	15.65	15.68	15.46	15.58
548	NYSE	GCI	Tue, Apr 19, 2016	15.43	15.77	15.30	15.66
547	NYSE	GCI	Mon, Apr 18, 2016	15.10	15.35	15.00	15.31
546	NYSE	GCI	Fri, Apr 15, 2016	15.40	15.44	14.97	15.09
545	NYSE	GCI	Thu, Apr 14, 2016	15.44	15.57	15.16	15.49
544	NYSE	GCI	Wed, Apr 13, 2016	15.15	15.49	15.08	15.44
543	NYSE	GCI	Tue, Apr 12, 2016	14.67	15.15	14.61	15.11
542	NYSE	GCI	Mon, Apr 11, 2016	14.62	14.90	14.55	14.74
541	NYSE	GCI	Fri, Apr 8, 2016	14.63	14.83	14.45	14.57
540	NYSE	GCI	Thu, Apr 7, 2016	14.45	14.95	14.43	14.55
539	NYSE	GCI	Wed, Apr 6, 2016	14.90	14.96	14.45	14.60
538	NYSE	GCI	Tue, Apr 5, 2016	16.23	16.23	16.23	14.85
537	NYSE	GCI	Mon, Apr 4, 2016	16.35	16.45	16.07	16.23
536	NYSE	GCI	Fri, Apr 1, 2016	16.48	16.53	16.07	16.31
535	NYSE	GCI	Thu, Mar 31, 2016	16.36	16.65	16.29	16.64
534	NYSE	GCI	Wed, Mar 30, 2016	16.69	16.69	15.92	16.33
533	NYSE	GCI	Tue, Mar 29, 2016	16.39	16.70	16.25	16.65
532	NYSE	GCI	Mon, Mar 28, 2016	16.20	16.51	16.19	16.36
531	NYSE	GCI	Thu, Mar 24, 2016	16.08	16.08	16.08	16.16
530	NYSE	GCI	Wed, Mar 23, 2016	16.45	16.50	16.07	16.08
529	NYSE	GCI	Tue, Mar 22, 2016	16.17	16.50	15.77	16.43
528	NYSE	GCI	Mon, Mar 21, 2016	16.23	16.39	16.02	16.25
527	NYSE	GCI	Fri, Mar 18, 2016	16.19	16.39	16.09	16.24
526	NYSE	GCI	Thu, Mar 17, 2016	16.50	16.51	15.95	16.07
525	NYSE	GCI	Wed, Mar 16, 2016	15.86	16.64	15.85	16.50
524	NYSE	GCI	Tue, Mar 15, 2016	16.40	16.40	16.40	15.92
523	NYSE	GCI	Mon, Mar 14, 2016	16.29	16.45	16.12	16.40
522	NYSE	GCI	Fri, Mar 11, 2016	15.92	15.92	15.92	16.36
521	NYSE	GCI	Thu, Mar 10, 2016	16.00	16.34	15.76	15.92
520	NYSE	GCI	Wed, Mar 9, 2016	16.18	16.18	16.18	16.15
519	NYSE	GCI	Tue, Mar 8, 2016	16.13	16.52	15.95	16.18
518	NYSE	GCI	Mon, Mar 7, 2016	15.98	16.18	15.75	16.17
517	NYSE	GCI	Fri, Mar 4, 2016	16.17	16.17	16.17	16.28
516	NYSE	GCI	Thu, Mar 3, 2016	15.50	15.50	15.50	16.17
515	NYSE	GCI	Wed, Mar 2, 2016	15.69	15.82	15.30	15.50
514	NYSE	GCI	Tue, Mar 1, 2016	15.75	15.85	15.47	15.73
513	NYSE	GCI	Mon, Feb 29, 2016	15.32	15.74	15.26	15.63
512	NYSE	GCI	Fri, Feb 26, 2016	15.99	16.21	15.13	15.26
511	NYSE	GCI	Thu, Feb 25, 2016	16.25	16.74	15.18	15.96
510	NYSE	GCI	Wed, Feb 24, 2016	15.05	15.44	14.91	15.32
509	NYSE	GCI	Tue, Feb 23, 2016	15.12	15.46	15.12	15.24
508	NYSE	GCI	Mon, Feb 22, 2016	14.96	15.45	14.96	15.28
507	NYSE	GCI	Fri, Feb 19, 2016	14.86	15.06	14.78	14.82
506	NYSE	GCI	Thu, Feb 18, 2016	14.86	15.23	14.83	14.89
505	NYSE	GCI	Wed, Feb 17, 2016	15.20	15.31	14.67	14.80
504	NYSE	GCI	Tue, Feb 16, 2016	14.75	15.14	14.69	15.06
503	NYSE	GCI	Fri, Feb 12, 2016	14.93	15.27	14.55	14.65
502	NYSE	GCI	Thu, Feb 11, 2016	14.36	15.21	14.28	14.82
501	NYSE	GCI	Wed, Feb 10, 2016	14.82	15.18	14.25	14.77
500	NYSE	GCI	Tue, Feb 9, 2016	14.89	15.28	14.65	14.91
499	NYSE	GCI	Mon, Feb 8, 2016	15.67	15.76	14.53	15.13
498	NYSE	GCI	Fri, Feb 5, 2016	15.99	16.44	15.76	15.83
497	NYSE	GCI	Thu, Feb 4, 2016	16.34	16.44	15.73	16.05
496	NYSE	GCI	Wed, Feb 3, 2016	16.86	16.86	16.25	16.39
495	NYSE	GCI	Tue, Feb 2, 2016	16.84	16.97	16.51	16.69
494	NYSE	GCI	Mon, Feb 1, 2016	17.20	17.33	16.86	17.01
493	NYSE	GCI	Fri, Jan 29, 2016	16.83	17.37	16.81	17.32
492	NYSE	GCI	Thu, Jan 28, 2016	16.56	16.92	16.49	16.81
491	NYSE	GCI	Wed, Jan 27, 2016	16.96	17.18	16.36	16.41
490	NYSE	GCI	Tue, Jan 26, 2016	16.50	17.24	16.49	17.11
489	NYSE	GCI	Mon, Jan 25, 2016	17.16	17.24	16.41	16.47
488	NYSE	GCI	Fri, Jan 22, 2016	17.02	17.25	16.78	17.19
487	NYSE	GCI	Thu, Jan 21, 2016	16.66	17.14	16.50	16.76
486	NYSE	GCI	Wed, Jan 20, 2016	16.17	16.80	15.54	16.64
485	NYSE	GCI	Tue, Jan 19, 2016	16.75	16.85	16.23	16.47
484	NYSE	GCI	Fri, Jan 15, 2016	16.89	17.20	16.19	16.63
483	NYSE	GCI	Thu, Jan 14, 2016	16.84	17.50	16.69	17.28
482	NYSE	GCI	Wed, Jan 13, 2016	18.20	18.54	16.71	16.74
481	NYSE	GCI	Tue, Jan 12, 2016	17.93	18.27	17.79	18.09
480	NYSE	GCI	Mon, Jan 11, 2016	18.05	18.24	17.60	17.75
479	NYSE	GCI	Fri, Jan 8, 2016	18.02	18.34	17.90	18.03
478	NYSE	GCI	Thu, Jan 7, 2016	18.44	18.70	17.95	18.03
477	NYSE	GCI	Wed, Jan 6, 2016	18.80	19.10	18.63	18.71
476	NYSE	GCI	Tue, Jan 5, 2016	19.07	19.29	18.81	19.06
475	NYSE	GCI	Mon, Jan 4, 2016	19.06	19.38	18.83	19.01
474	NYSE	GCI	Thu, Dec 31, 2015	19.67	19.69	19.41	19.46
473	NYSE	GCI	Wed, Dec 30, 2015	19.93	20.01	19.66	19.67
472	NYSE	GCI	Tue, Dec 29, 2015	19.87	20.11	19.77	19.98
471	NYSE	GCI	Mon, Dec 28, 2015	19.62	19.91	19.52	19.82
470	NYSE	GCI	Thu, Dec 24, 2015	19.83	19.96	19.66	19.73
469	NYSE	GCI	Wed, Dec 23, 2015	19.54	19.99	19.43	19.84
468	NYSE	GCI	Tue, Dec 22, 2015	19.52	19.56	19.20	19.36
467	NYSE	GCI	Mon, Dec 21, 2015	19.26	19.52	19.01	19.50
466	NYSE	GCI	Fri, Dec 18, 2015	19.92	20.06	19.13	19.17
465	NYSE	GCI	Thu, Dec 17, 2015	19.38	20.00	19.38	19.93
464	NYSE	GCI	Wed, Dec 16, 2015	19.23	19.43	19.14	19.24
463	NYSE	GCI	Tue, Dec 15, 2015	19.15	19.57	19.14	19.17
462	NYSE	GCI	Mon, Dec 14, 2015	18.89	19.20	18.50	19.04
461	NYSE	GCI	Fri, Dec 11, 2015	18.70	19.03	18.56	18.78
460	NYSE	GCI	Thu, Dec 10, 2015	18.89	19.30	18.79	18.98
459	NYSE	GCI	Wed, Dec 9, 2015	19.11	19.23	18.78	18.80
458	NYSE	GCI	Tue, Dec 8, 2015	18.76	19.46	18.47	19.13
457	NYSE	GCI	Mon, Dec 7, 2015	19.30	19.33	18.76	18.96
456	NYSE	GCI	Fri, Dec 4, 2015	18.59	19.28	18.41	19.23
455	NYSE	GCI	Thu, Dec 3, 2015	18.50	18.78	18.13	18.50
454	NYSE	GCI	Wed, Dec 2, 2015	18.50	18.62	18.13	18.18
453	NYSE	GCI	Tue, Dec 1, 2015	18.25	18.75	18.25	18.50
452	NYSE	GCI	Mon, Nov 30, 2015	18.30	18.32	18.09	18.21
451	NYSE	GCI	Fri, Nov 27, 2015	18.14	18.28	17.97	18.24
450	NYSE	GCI	Wed, Nov 25, 2015	18.04	18.37	17.94	18.17
449	NYSE	GCI	Tue, Nov 24, 2015	17.93	18.11	17.77	18.04
448	NYSE	GCI	Mon, Nov 23, 2015	17.67	18.10	17.67	17.98
447	NYSE	GCI	Fri, Nov 20, 2015	17.64	17.87	17.51	17.67
446	NYSE	GCI	Thu, Nov 19, 2015	17.44	17.57	17.24	17.51
445	NYSE	GCI	Wed, Nov 18, 2015	17.05	17.40	17.04	17.40
444	NYSE	GCI	Tue, Nov 17, 2015	17.10	17.26	16.78	17.02
443	NYSE	GCI	Mon, Nov 16, 2015	16.80	17.18	16.78	17.09
442	NYSE	GCI	Fri, Nov 13, 2015	16.57	17.01	16.50	16.75
441	NYSE	GCI	Thu, Nov 12, 2015	17.03	17.42	16.57	16.61
440	NYSE	GCI	Wed, Nov 11, 2015	17.07	17.39	17.07	17.24
439	NYSE	GCI	Tue, Nov 10, 2015	17.30	17.68	16.93	17.05
438	NYSE	GCI	Mon, Nov 9, 2015	17.42	17.67	17.10	17.21
437	NYSE	GCI	Fri, Nov 6, 2015	17.44	18.02	17.44	17.70
436	NYSE	GCI	Thu, Nov 5, 2015	17.28	17.92	17.22	17.41
435	NYSE	GCI	Wed, Nov 4, 2015	16.75	17.24	16.37	17.10
434	NYSE	GCI	Tue, Nov 3, 2015	17.10	17.17	16.68	16.71
433	NYSE	GCI	Mon, Nov 2, 2015	16.10	17.30	15.92	17.18
432	NYSE	GCI	Fri, Oct 30, 2015	15.85	16.40	15.85	16.10
431	NYSE	GCI	Thu, Oct 29, 2015	16.73	16.73	15.04	15.81
430	NYSE	GCI	Wed, Oct 28, 2015	16.86	17.32	16.79	17.22
429	NYSE	GCI	Tue, Oct 27, 2015	16.81	16.90	16.59	16.82
428	NYSE	GCI	Mon, Oct 26, 2015	17.20	17.20	16.66	16.85
427	NYSE	GCI	Fri, Oct 23, 2015	17.27	17.82	17.05	17.27
426	NYSE	GCI	Thu, Oct 22, 2015	16.84	17.23	16.67	17.04
425	NYSE	GCI	Wed, Oct 21, 2015	17.26	17.26	16.73	16.75
424	NYSE	GCI	Tue, Oct 20, 2015	16.73	17.35	16.66	17.16
423	NYSE	GCI	Mon, Oct 19, 2015	17.35	17.47	16.61	16.82
422	NYSE	GCI	Fri, Oct 16, 2015	17.57	17.66	17.26	17.45
421	NYSE	GCI	Thu, Oct 15, 2015	17.43	17.56	17.11	17.49
420	NYSE	GCI	Wed, Oct 14, 2015	17.41	17.63	17.21	17.36
419	NYSE	GCI	Tue, Oct 13, 2015	17.76	17.84	17.34	17.37
418	NYSE	GCI	Mon, Oct 12, 2015	18.00	18.12	17.50	17.79
417	NYSE	GCI	Fri, Oct 9, 2015	17.47	18.12	17.45	17.96
416	NYSE	GCI	Thu, Oct 8, 2015	16.76	17.53	16.62	17.46
415	NYSE	GCI	Wed, Oct 7, 2015	16.33	16.73	16.28	16.71
414	NYSE	GCI	Tue, Oct 6, 2015	16.64	16.64	16.26	16.31
413	NYSE	GCI	Mon, Oct 5, 2015	15.98	16.93	15.98	16.58
412	NYSE	GCI	Fri, Oct 2, 2015	15.42	15.83	15.16	15.83
411	NYSE	GCI	Thu, Oct 1, 2015	15.52	15.53	15.10	15.52
410	NYSE	GCI	Wed, Sep 30, 2015	15.15	15.51	15.08	15.46
409	NYSE	GCI	Tue, Sep 29, 2015	15.04	15.35	14.94	14.99
408	NYSE	GCI	Mon, Sep 28, 2015	14.99	15.17	14.91	15.01
407	NYSE	GCI	Fri, Sep 25, 2015	15.16	15.49	14.98	15.00
406	NYSE	GCI	Thu, Sep 24, 2015	15.48	15.54	14.95	15.03
405	NYSE	GCI	Wed, Sep 23, 2015	15.62	15.75	15.40	15.50
404	NYSE	GCI	Tue, Sep 22, 2015	15.80	15.93	15.53	15.60
403	NYSE	GCI	Mon, Sep 21, 2015	16.30	16.30	15.76	15.96
402	NYSE	GCI	Fri, Sep 18, 2015	15.88	16.30	15.75	16.29
401	NYSE	GCI	Thu, Sep 17, 2015	15.84	16.30	15.78	16.06
400	NYSE	GCI	Wed, Sep 16, 2015	15.53	15.95	15.53	15.87
399	NYSE	GCI	Tue, Sep 15, 2015	15.12	15.68	15.01	15.56
398	NYSE	GCI	Mon, Sep 14, 2015	15.55	15.60	14.96	15.10
397	NYSE	GCI	Fri, Sep 11, 2015	15.52	15.78	15.39	15.53
396	NYSE	GCI	Thu, Sep 10, 2015	15.49	15.73	15.40	15.63
395	NYSE	GCI	Wed, Sep 9, 2015	15.59	15.81	15.41	15.50
394	NYSE	GCI	Tue, Sep 8, 2015	15.25	15.56	15.18	15.46
393	NYSE	GCI	Fri, Sep 4, 2015	14.99	15.12	14.93	15.05
392	NYSE	GCI	Thu, Sep 3, 2015	15.29	15.39	15.14	15.17
391	NYSE	GCI	Wed, Sep 2, 2015	15.27	15.29	14.91	15.23
390	NYSE	GCI	Tue, Sep 1, 2015	14.70	15.22	14.70	15.11
389	NYSE	GCI	Mon, Aug 31, 2015	15.01	15.19	14.76	14.92
388	NYSE	GCI	Fri, Aug 28, 2015	15.23	15.25	14.98	15.11
387	NYSE	GCI	Thu, Aug 27, 2015	15.23	15.36	14.86	15.34
386	NYSE	GCI	Wed, Aug 26, 2015	14.57	15.18	14.39	15.07
385	NYSE	GCI	Tue, Aug 25, 2015	15.09	15.18	14.29	14.34
384	NYSE	GCI	Mon, Aug 24, 2015	14.31	14.91	13.96	14.64
383	NYSE	GCI	Fri, Aug 21, 2015	14.85	15.29	14.53	15.05
382	NYSE	GCI	Thu, Aug 20, 2015	15.42	15.58	15.03	15.06
381	NYSE	GCI	Wed, Aug 19, 2015	15.45	15.68	15.45	15.48
380	NYSE	GCI	Tue, Aug 18, 2015	15.80	15.88	15.44	15.51
379	NYSE	GCI	Mon, Aug 17, 2015	15.50	15.96	15.35	15.93
378	NYSE	GCI	Fri, Aug 14, 2015	15.43	15.59	15.36	15.56
377	NYSE	GCI	Thu, Aug 13, 2015	15.50	15.75	15.36	15.40
376	NYSE	GCI	Wed, Aug 12, 2015	15.35	15.53	15.13	15.44
375	NYSE	GCI	Tue, Aug 11, 2015	15.53	15.76	15.30	15.53
374	NYSE	GCI	Mon, Aug 10, 2015	15.49	15.87	15.40	15.58
373	NYSE	GCI	Fri, Aug 7, 2015	16.13	16.31	15.38	15.78
372	NYSE	GCI	Thu, Aug 6, 2015	16.44	16.44	15.15	15.90
371	NYSE	GCI	Wed, Aug 5, 2015	15.92	16.45	15.83	16.26
370	NYSE	GCI	Tue, Aug 4, 2015	15.90	16.09	15.40	15.80
369	NYSE	GCI	Mon, Aug 3, 2015	16.92	17.12	15.78	15.86
368	NYSE	GCI	Fri, Jul 31, 2015	18.05	18.10	16.91	17.01
367	NYSE	GCI	Thu, Jul 30, 2015	16.88	18.59	16.72	18.01
366	NYSE	GCI	Wed, Jul 29, 2015	16.58	16.98	16.32	16.83
365	NYSE	GCI	Tue, Jul 28, 2015	16.48	16.59	16.29	16.58
364	NYSE	GCI	Mon, Jul 27, 2015	16.45	16.49	16.25	16.36
363	NYSE	GCI	Fri, Jul 24, 2015	16.41	16.63	16.41	16.49
362	NYSE	GCI	Thu, Jul 23, 2015	16.77	16.82	16.35	16.40
361	NYSE	GCI	Wed, Jul 22, 2015	16.32	16.81	16.27	16.70
360	NYSE	GCI	Tue, Jul 21, 2015	17.41	17.77	16.24	16.38
359	NYSE	GCI	Mon, Jul 20, 2015	17.44	17.74	17.38	17.43
358	NYSE	GCI	Fri, Jul 17, 2015	17.90	17.92	17.35	17.37
357	NYSE	GCI	Thu, Jul 16, 2015	17.80	17.91	17.35	17.90
356	NYSE	GCI	Wed, Jul 15, 2015	18.20	18.26	17.49	17.58
355	NYSE	GCI	Tue, Jul 14, 2015	17.75	18.32	17.75	18.19
354	NYSE	GCI	Mon, Jul 13, 2015	17.64	17.97	17.48	17.83
353	NYSE	GCI	Fri, Jul 10, 2015	17.47	17.89	17.33	17.48
352	NYSE	GCI	Thu, Jul 9, 2015	17.28	17.55	16.95	17.19
351	NYSE	GCI	Wed, Jul 8, 2015	16.87	17.24	16.85	16.97
350	NYSE	GCI	Tue, Jul 7, 2015	17.55	17.55	16.84	16.98
349	NYSE	GCI	Mon, Jul 6, 2015	17.76	17.84	17.10	17.50
348	NYSE	GCI	Thu, Jul 2, 2015	18.09	18.38	17.72	17.84
347	NYSE	GCI	Wed, Jul 1, 2015	18.12	18.32	17.83	17.99
346	NYSE	GCI	Tue, Jun 30, 2015	17.68	18.10	17.55	17.93
345	NYSE	GCI	Mon, Jun 29, 2015	18.07	18.12	17.48	17.50
344	NYSE	GCI	Fri, Jun 26, 2015	18.26	18.39	18.00	18.22
343	NYSE	GCI	Thu, Jun 25, 2015	18.29	18.50	18.20	18.25
342	NYSE	GCI	Wed, Jun 24, 2015	19.20	19.27	17.99	18.19
341	NYSE	GCI	Tue, Jun 23, 2015	19.06	19.31	18.89	19.27
340	NYSE	GCI	Mon, Jun 22, 2015	19.23	19.24	18.63	19.08
339	NYSE	GCI	Fri, Jun 19, 2015	18.69	19.28	18.53	19.20
338	NYSE	GCI	Thu, Jun 18, 2015	18.36	18.65	18.19	18.63
337	NYSE	GCI	Wed, Jun 17, 2015	18.58	18.66	18.26	18.28
336	NYSE	GCI	Tue, Jun 16, 2015	18.29	18.56	18.29	18.55
335	NYSE	GCI	Mon, Jun 15, 2015	17.85	18.44	17.80	18.29
334	NYSE	GCI	Fri, Jun 12, 2015	18.38	18.61	17.93	18.03
333	NYSE	GCI	Thu, Jun 11, 2015	18.89	18.97	18.35	18.70
332	NYSE	GCI	Wed, Jun 10, 2015	18.99	19.04	18.70	18.81
331	NYSE	GCI	Tue, Jun 9, 2015	18.97	19.19	18.76	19.00
330	NYSE	GCI	Mon, Jun 8, 2015	19.10	19.46	18.82	18.93
329	NYSE	GCI	Fri, Jun 5, 2015	21.13	21.14	18.42	18.72
328	NYSE	GCI	Thu, Jun 4, 2015	22.24	22.49	21.13	21.25
327	NYSE	GCI	Wed, Jun 3, 2015	22.11	22.53	21.92	22.52
326	NYSE	GCI	Tue, Jun 2, 2015	21.98	22.45	21.83	22.00
325	NYSE	GCI	Mon, Jun 1, 2015	22.08	22.30	21.95	22.04
324	NYSE	GCI	Fri, May 29, 2015	22.13	22.20	21.88	22.02
323	NYSE	GCI	Thu, May 28, 2015	22.41	22.45	22.14	22.20
322	NYSE	GCI	Wed, May 27, 2015	22.11	22.45	22.00	22.41
321	NYSE	GCI	Tue, May 26, 2015	22.64	22.64	21.97	22.09
320	NYSE	GCI	Fri, May 22, 2015	22.45	22.70	22.40	22.67
319	NYSE	GCI	Thu, May 21, 2015	22.65	22.70	22.44	22.44
318	NYSE	GCI	Wed, May 20, 2015	22.72	22.72	22.41	22.69
317	NYSE	GCI	Tue, May 19, 2015	22.49	22.74	22.40	22.72
316	NYSE	GCI	Mon, May 18, 2015	22.07	22.63	22.01	22.50
315	NYSE	GCI	Fri, May 15, 2015	22.44	22.60	22.11	22.20
314	NYSE	GCI	Thu, May 14, 2015	22.28	22.53	22.10	22.34
313	NYSE	GCI	Wed, May 13, 2015	22.64	22.74	22.16	22.25
312	NYSE	GCI	Tue, May 12, 2015	22.28	22.60	22.22	22.58
311	NYSE	GCI	Mon, May 11, 2015	22.29	22.66	21.87	22.38
310	NYSE	GCI	Fri, May 8, 2015	22.51	22.81	22.32	22.36
309	NYSE	GCI	Thu, May 7, 2015	22.22	22.44	22.10	22.39
308	NYSE	GCI	Wed, May 6, 2015	22.49	22.59	21.88	22.17
307	NYSE	GCI	Tue, May 5, 2015	23.35	23.35	22.20	22.48
306	NYSE	GCI	Mon, May 4, 2015	23.87	24.04	22.90	23.42
305	NYSE	GCI	Fri, May 1, 2015	23.16	24.32	23.15	23.87
304	NYSE	GCI	Thu, Apr 30, 2015	21.96	23.24	21.93	23.13
303	NYSE	GCI	Wed, Apr 29, 2015	22.14	22.35	21.78	21.91
302	NYSE	GCI	Tue, Apr 28, 2015	22.01	22.22	21.92	22.12
301	NYSE	GCI	Mon, Apr 27, 2015	22.11	22.46	21.99	22.06
300	NYSE	GCI	Fri, Apr 24, 2015	22.21	22.30	21.96	22.11
299	NYSE	GCI	Thu, Apr 23, 2015	21.98	22.28	21.95	22.27
298	NYSE	GCI	Wed, Apr 22, 2015	21.88	22.01	21.62	21.94
297	NYSE	GCI	Tue, Apr 21, 2015	21.94	22.16	21.81	21.86
296	NYSE	GCI	Mon, Apr 20, 2015	21.72	21.84	21.57	21.84
295	NYSE	GCI	Fri, Apr 17, 2015	21.78	21.88	21.42	21.57
294	NYSE	GCI	Thu, Apr 16, 2015	21.82	22.18	21.60	21.93
293	NYSE	GCI	Wed, Apr 15, 2015	22.47	22.47	21.17	21.90
292	NYSE	GCI	Tue, Apr 14, 2015	22.17	22.37	21.71	22.34
291	NYSE	GCI	Mon, Apr 13, 2015	23.09	23.09	21.98	22.10
290	NYSE	GCI	Fri, Apr 10, 2015	23.00	23.41	22.84	23.10
289	NYSE	GCI	Thu, Apr 9, 2015	23.40	23.73	22.80	22.91
288	NYSE	GCI	Wed, Apr 8, 2015	23.39	23.52	23.19	23.39
287	NYSE	GCI	Tue, Apr 7, 2015	23.21	23.52	23.08	23.39
286	NYSE	GCI	Mon, Apr 6, 2015	23.84	23.97	23.10	23.28
285	NYSE	GCI	Thu, Apr 2, 2015	23.83	24.29	23.67	23.98
284	NYSE	GCI	Wed, Apr 1, 2015	23.75	24.03	23.29	23.75
283	NYSE	GCI	Tue, Mar 31, 2015	23.54	23.97	23.49	23.93
282	NYSE	GCI	Mon, Mar 30, 2015	23.46	23.86	23.45	23.49
281	NYSE	GCI	Fri, Mar 27, 2015	23.20	23.48	22.98	23.34
280	NYSE	GCI	Thu, Mar 26, 2015	23.90	23.93	22.95	23.11
279	NYSE	GCI	Wed, Mar 25, 2015	24.80	24.82	23.92	23.94
278	NYSE	GCI	Tue, Mar 24, 2015	24.66	24.89	24.48	24.69
277	NYSE	GCI	Mon, Mar 23, 2015	25.39	25.39	24.65	24.75
276	NYSE	GCI	Fri, Mar 20, 2015	25.11	25.43	25.06	25.39
275	NYSE	GCI	Thu, Mar 19, 2015	24.80	25.20	24.69	25.11
274	NYSE	GCI	Wed, Mar 18, 2015	24.86	25.05	24.70	24.83
273	NYSE	GCI	Tue, Mar 17, 2015	25.09	25.20	24.72	24.99
272	NYSE	GCI	Mon, Mar 16, 2015	24.69	25.20	24.57	25.17
271	NYSE	GCI	Fri, Mar 13, 2015	24.70	24.73	24.34	24.47
270	NYSE	GCI	Thu, Mar 12, 2015	24.80	24.93	24.55	24.74
269	NYSE	GCI	Wed, Mar 11, 2015	24.23	24.66	24.11	24.62
268	NYSE	GCI	Tue, Mar 10, 2015	24.27	24.38	23.87	24.22
267	NYSE	GCI	Mon, Mar 9, 2015	24.01	24.58	24.01	24.50
266	NYSE	GCI	Fri, Mar 6, 2015	24.30	24.51	24.06	24.19
265	NYSE	GCI	Thu, Mar 5, 2015	24.48	24.79	24.08	24.45
264	NYSE	GCI	Wed, Mar 4, 2015	24.00	24.67	23.93	24.15
263	NYSE	GCI	Tue, Mar 3, 2015	24.77	24.77	24.03	24.05
262	NYSE	GCI	Mon, Mar 2, 2015	24.67	24.79	24.42	24.78
261	NYSE	GCI	Fri, Feb 27, 2015	25.12	25.62	24.56	24.70
260	NYSE	GCI	Thu, Feb 26, 2015	23.95	25.77	23.25	25.07
259	NYSE	GCI	Wed, Feb 25, 2015	23.07	23.71	22.65	23.62
258	NYSE	GCI	Tue, Feb 24, 2015	22.58	22.97	22.31	22.94
257	NYSE	GCI	Mon, Feb 23, 2015	22.75	22.86	22.31	22.55
256	NYSE	GCI	Fri, Feb 20, 2015	22.70	22.81	22.22	22.73
255	NYSE	GCI	Thu, Feb 19, 2015	22.51	22.81	22.42	22.66
254	NYSE	GCI	Wed, Feb 18, 2015	22.48	22.60	22.41	22.53
253	NYSE	GCI	Tue, Feb 17, 2015	22.48	22.60	22.28	22.47
252	NYSE	GCI	Fri, Feb 13, 2015	22.17	22.45	21.61	22.38
251	NYSE	GCI	Thu, Feb 12, 2015	23.00	23.00	22.00	22.11
250	NYSE	GCI	Wed, Feb 11, 2015	22.52	23.45	22.39	22.99
249	NYSE	GCI	Tue, Feb 10, 2015	22.67	22.73	22.04	22.32
248	NYSE	GCI	Mon, Feb 9, 2015	23.24	23.30	22.52	22.54
247	NYSE	GCI	Fri, Feb 6, 2015	23.74	23.96	23.05	23.24
246	NYSE	GCI	Thu, Feb 5, 2015	23.37	23.80	23.32	23.80
245	NYSE	GCI	Wed, Feb 4, 2015	22.87	23.50	22.84	23.36
244	NYSE	GCI	Tue, Feb 3, 2015	22.83	23.34	22.71	22.96
243	NYSE	GCI	Mon, Feb 2, 2015	23.30	23.30	22.51	22.82
242	NYSE	GCI	Fri, Jan 30, 2015	22.95	23.46	22.58	23.39
241	NYSE	GCI	Thu, Jan 29, 2015	22.42	23.27	22.30	23.06
240	NYSE	GCI	Wed, Jan 28, 2015	22.43	22.87	22.31	22.36
239	NYSE	GCI	Tue, Jan 27, 2015	22.04	22.33	21.88	22.29
238	NYSE	GCI	Mon, Jan 26, 2015	21.81	22.40	21.49	22.32
237	NYSE	GCI	Fri, Jan 23, 2015	21.39	21.96	21.39	21.83
236	NYSE	GCI	Thu, Jan 22, 2015	21.39	21.59	21.21	21.45
235	NYSE	GCI	Wed, Jan 21, 2015	21.29	21.39	21.07	21.25
234	NYSE	GCI	Tue, Jan 20, 2015	21.39	21.39	21.00	21.21
233	NYSE	GCI	Fri, Jan 16, 2015	20.75	21.39	20.75	21.35
232	NYSE	GCI	Thu, Jan 15, 2015	20.98	21.23	20.65	20.77
231	NYSE	GCI	Wed, Jan 14, 2015	21.01	21.30	20.55	20.80
230	NYSE	GCI	Tue, Jan 13, 2015	22.62	23.05	21.81	22.33
229	NYSE	GCI	Mon, Jan 12, 2015	22.03	22.84	21.77	22.42
228	NYSE	GCI	Fri, Jan 9, 2015	21.95	22.63	21.75	21.96
227	NYSE	GCI	Thu, Jan 8, 2015	21.61	22.17	21.61	22.00
226	NYSE	GCI	Wed, Jan 7, 2015	22.17	22.27	21.34	21.52
225	NYSE	GCI	Tue, Jan 6, 2015	23.62	23.62	21.81	22.10
224	NYSE	GCI	Mon, Jan 5, 2015	23.16	23.60	22.88	23.35
223	NYSE	GCI	Fri, Jan 2, 2015	23.67	24.01	23.10	23.29
222	NYSE	GCI	Wed, Dec 31, 2014	23.60	23.72	23.41	23.63
221	NYSE	GCI	Tue, Dec 30, 2014	23.56	23.89	23.45	23.59
220	NYSE	GCI	Mon, Dec 29, 2014	24.07	24.37	23.58	23.59
219	NYSE	GCI	Fri, Dec 26, 2014	24.29	24.40	24.00	24.09
218	NYSE	GCI	Wed, Dec 24, 2014	23.63	24.21	23.63	24.15
217	NYSE	GCI	Tue, Dec 23, 2014	23.98	24.11	23.45	23.61
216	NYSE	GCI	Mon, Dec 22, 2014	23.92	24.45	23.62	23.94
215	NYSE	GCI	Fri, Dec 19, 2014	24.09	24.52	24.00	24.33
214	NYSE	GCI	Thu, Dec 18, 2014	24.07	24.35	23.88	24.13
213	NYSE	GCI	Wed, Dec 17, 2014	23.26	23.96	23.26	23.80
212	NYSE	GCI	Tue, Dec 16, 2014	22.91	23.61	22.89	23.22
211	NYSE	GCI	Mon, Dec 15, 2014	23.20	23.62	22.25	22.86
210	NYSE	GCI	Fri, Dec 12, 2014	23.22	23.91	22.97	22.99
209	NYSE	GCI	Thu, Dec 11, 2014	22.80	23.55	22.76	23.41
208	NYSE	GCI	Wed, Dec 10, 2014	22.46	23.03	22.28	22.80
207	NYSE	GCI	Tue, Dec 9, 2014	21.86	22.50	21.80	22.50
206	NYSE	GCI	Mon, Dec 8, 2014	22.12	22.34	21.76	22.03
205	NYSE	GCI	Fri, Dec 5, 2014	21.55	22.37	21.00	22.14
204	NYSE	GCI	Thu, Dec 4, 2014	21.48	21.66	21.07	21.45
203	NYSE	GCI	Wed, Dec 3, 2014	21.54	21.69	21.22	21.50
202	NYSE	GCI	Tue, Dec 2, 2014	21.69	22.07	21.19	21.44
201	NYSE	GCI	Mon, Dec 1, 2014	20.62	21.65	20.32	21.60
200	NYSE	GCI	Fri, Nov 28, 2014	20.55	20.67	20.31	20.32
199	NYSE	GCI	Wed, Nov 26, 2014	20.09	20.49	19.96	20.45
198	NYSE	GCI	Tue, Nov 25, 2014	20.51	20.69	19.95	20.00
197	NYSE	GCI	Mon, Nov 24, 2014	20.05	20.74	20.01	20.31
196	NYSE	GCI	Fri, Nov 21, 2014	19.06	20.05	18.89	19.96
195	NYSE	GCI	Thu, Nov 20, 2014	18.44	18.83	18.38	18.75
194	NYSE	GCI	Wed, Nov 19, 2014	18.81	18.82	18.28	18.42
193	NYSE	GCI	Tue, Nov 18, 2014	19.11	19.26	18.83	18.87
192	NYSE	GCI	Mon, Nov 17, 2014	19.08	19.14	18.40	19.00
191	NYSE	GCI	Fri, Nov 14, 2014	19.08	19.20	18.78	19.12
190	NYSE	GCI	Thu, Nov 13, 2014	19.24	19.55	19.23	19.48
189	NYSE	GCI	Wed, Nov 12, 2014	18.93	19.33	18.88	19.12
188	NYSE	GCI	Tue, Nov 11, 2014	18.95	19.07	18.71	18.92
187	NYSE	GCI	Mon, Nov 10, 2014	18.76	19.13	18.45	18.92
186	NYSE	GCI	Fri, Nov 7, 2014	18.65	18.71	18.24	18.66
185	NYSE	GCI	Thu, Nov 6, 2014	18.93	19.01	18.62	18.93
184	NYSE	GCI	Wed, Nov 5, 2014	18.78	18.99	18.57	18.97
183	NYSE	GCI	Tue, Nov 4, 2014	18.87	19.18	18.74	18.77
182	NYSE	GCI	Mon, Nov 3, 2014	19.12	19.28	18.74	18.79
181	NYSE	GCI	Fri, Oct 31, 2014	19.77	19.77	18.96	19.06
180	NYSE	GCI	Thu, Oct 30, 2014	16.97	18.40	16.97	18.39
179	NYSE	GCI	Wed, Oct 29, 2014	17.26	17.53	16.81	16.91
178	NYSE	GCI	Tue, Oct 28, 2014	16.92	17.51	16.73	17.42
177	NYSE	GCI	Mon, Oct 27, 2014	16.93	17.04	16.66	16.83
176	NYSE	GCI	Fri, Oct 24, 2014	16.96	17.06	16.85	17.02
175	NYSE	GCI	Thu, Oct 23, 2014	16.24	16.92	16.04	16.89
174	NYSE	GCI	Wed, Oct 22, 2014	16.23	16.47	16.09	16.11
173	NYSE	GCI	Tue, Oct 21, 2014	16.29	16.54	16.24	16.29
172	NYSE	GCI	Mon, Oct 20, 2014	16.31	16.64	16.23	16.31
171	NYSE	GCI	Fri, Oct 17, 2014	16.85	17.03	16.40	16.50
170	NYSE	GCI	Thu, Oct 16, 2014	16.90	17.10	16.67	16.73
169	NYSE	GCI	Wed, Oct 15, 2014	17.45	17.60	16.55	17.27
168	NYSE	GCI	Tue, Oct 14, 2014	17.01	17.50	16.92	17.48
167	NYSE	GCI	Mon, Oct 13, 2014	16.65	17.36	16.41	16.91
166	NYSE	GCI	Fri, Oct 10, 2014	16.52	16.81	15.98	16.45
165	NYSE	GCI	Thu, Oct 9, 2014	17.18	17.18	16.48	16.64
164	NYSE	GCI	Wed, Oct 8, 2014	16.88	17.15	16.40	17.14
163	NYSE	GCI	Tue, Oct 7, 2014	16.53	16.94	16.39	16.87
162	NYSE	GCI	Mon, Oct 6, 2014	16.80	16.88	16.47	16.60
161	NYSE	GCI	Fri, Oct 3, 2014	16.42	16.85	16.19	16.80
160	NYSE	GCI	Thu, Oct 2, 2014	16.29	16.31	15.76	16.25
159	NYSE	GCI	Wed, Oct 1, 2014	16.64	16.64	15.82	16.24
158	NYSE	GCI	Tue, Sep 30, 2014	17.24	17.36	16.48	16.63
157	NYSE	GCI	Mon, Sep 29, 2014	16.80	17.27	16.80	17.24
156	NYSE	GCI	Fri, Sep 26, 2014	16.94	17.03	16.72	16.87
155	NYSE	GCI	Thu, Sep 25, 2014	16.86	17.27	16.77	16.84
154	NYSE	GCI	Wed, Sep 24, 2014	16.35	16.71	16.22	16.68
153	NYSE	GCI	Tue, Sep 23, 2014	16.55	16.59	16.24	16.37
152	NYSE	GCI	Mon, Sep 22, 2014	16.43	16.62	16.42	16.54
151	NYSE	GCI	Fri, Sep 19, 2014	16.36	16.69	16.21	16.40
150	NYSE	GCI	Thu, Sep 18, 2014	16.28	16.40	16.11	16.15
149	NYSE	GCI	Wed, Sep 17, 2014	16.97	17.03	16.61	16.76
148	NYSE	GCI	Tue, Sep 16, 2014	16.93	17.03	16.71	16.97
147	NYSE	GCI	Mon, Sep 15, 2014	17.35	17.35	16.45	16.97
146	NYSE	GCI	Fri, Sep 12, 2014	17.31	17.45	17.14	17.30
145	NYSE	GCI	Thu, Sep 11, 2014	17.26	17.42	17.25	17.37
144	NYSE	GCI	Wed, Sep 10, 2014	17.27	17.54	17.05	17.34
143	NYSE	GCI	Tue, Sep 9, 2014	17.44	17.44	17.00	17.27
142	NYSE	GCI	Mon, Sep 8, 2014	17.66	17.66	17.35	17.57
141	NYSE	GCI	Fri, Sep 5, 2014	17.45	17.71	17.30	17.68
140	NYSE	GCI	Thu, Sep 4, 2014	17.80	17.95	17.48	17.50
139	NYSE	GCI	Wed, Sep 3, 2014	17.87	17.94	17.52	17.72
138	NYSE	GCI	Tue, Sep 2, 2014	17.59	17.86	17.44	17.74
137	NYSE	GCI	Fri, Aug 29, 2014	17.37	17.56	17.13	17.47
136	NYSE	GCI	Thu, Aug 28, 2014	17.42	17.48	17.22	17.40
135	NYSE	GCI	Wed, Aug 27, 2014	17.10	17.53	17.00	17.45
134	NYSE	GCI	Tue, Aug 26, 2014	17.18	17.21	16.97	17.12
133	NYSE	GCI	Mon, Aug 25, 2014	16.68	17.23	16.54	17.08
132	NYSE	GCI	Fri, Aug 22, 2014	16.12	16.65	15.99	16.49
131	NYSE	GCI	Thu, Aug 21, 2014	16.31	16.37	16.06	16.18
130	NYSE	GCI	Wed, Aug 20, 2014	16.69	16.70	16.24	16.35
129	NYSE	GCI	Tue, Aug 19, 2014	16.52	17.13	16.50	16.77
128	NYSE	GCI	Mon, Aug 18, 2014	15.68	16.53	15.62	16.45
127	NYSE	GCI	Fri, Aug 15, 2014	15.18	15.45	15.01	15.36
126	NYSE	GCI	Thu, Aug 14, 2014	14.99	15.12	14.82	15.03
125	NYSE	GCI	Wed, Aug 13, 2014	15.05	15.28	14.98	15.00
124	NYSE	GCI	Tue, Aug 12, 2014	15.19	15.24	14.95	15.05
123	NYSE	GCI	Mon, Aug 11, 2014	14.78	15.43	14.78	15.27
122	NYSE	GCI	Fri, Aug 8, 2014	14.64	14.80	14.48	14.70
121	NYSE	GCI	Thu, Aug 7, 2014	15.41	15.53	14.95	14.98
120	NYSE	GCI	Wed, Aug 6, 2014	15.43	15.84	15.33	15.41
119	NYSE	GCI	Tue, Aug 5, 2014	15.28	15.75	15.14	15.47
118	NYSE	GCI	Mon, Aug 4, 2014	14.89	15.37	14.78	15.32
117	NYSE	GCI	Fri, Aug 1, 2014	15.08	15.09	14.62	14.75
116	NYSE	GCI	Thu, Jul 31, 2014	14.23	15.20	14.23	15.06
115	NYSE	GCI	Wed, Jul 30, 2014	14.36	14.47	14.13	14.16
114	NYSE	GCI	Tue, Jul 29, 2014	14.22	14.47	14.20	14.35
113	NYSE	GCI	Mon, Jul 28, 2014	14.28	14.37	14.16	14.23
112	NYSE	GCI	Fri, Jul 25, 2014	14.33	14.44	14.21	14.31
111	NYSE	GCI	Thu, Jul 24, 2014	14.51	14.65	14.29	14.40
110	NYSE	GCI	Wed, Jul 23, 2014	14.53	14.70	14.45	14.55
109	NYSE	GCI	Tue, Jul 22, 2014	14.67	14.69	14.38	14.46
108	NYSE	GCI	Mon, Jul 21, 2014	14.58	14.76	14.47	14.69
107	NYSE	GCI	Fri, Jul 18, 2014	14.42	14.72	14.27	14.70
106	NYSE	GCI	Thu, Jul 17, 2014	14.42	14.59	14.42	14.49
105	NYSE	GCI	Wed, Jul 16, 2014	14.61	14.73	14.22	14.52
104	NYSE	GCI	Tue, Jul 15, 2014	14.95	15.04	14.53	14.61
103	NYSE	GCI	Mon, Jul 14, 2014	14.52	15.04	14.42	14.98
102	NYSE	GCI	Fri, Jul 11, 2014	14.21	14.50	14.21	14.49
101	NYSE	GCI	Thu, Jul 10, 2014	14.03	14.41	13.99	14.26
100	NYSE	GCI	Wed, Jul 9, 2014	14.29	14.31	14.14	14.30
99	NYSE	GCI	Tue, Jul 8, 2014	14.20	14.32	13.86	14.29
98	NYSE	GCI	Mon, Jul 7, 2014	14.14	14.25	14.02	14.25
97	NYSE	GCI	Thu, Jul 3, 2014	14.15	14.25	14.01	14.22
96	NYSE	GCI	Wed, Jul 2, 2014	14.15	14.25	14.02	14.15
95	NYSE	GCI	Tue, Jul 1, 2014	14.09	14.21	13.82	14.15
94	NYSE	GCI	Mon, Jun 30, 2014	13.59	14.20	13.59	14.11
93	NYSE	GCI	Fri, Jun 27, 2014	13.59	14.17	13.55	13.66
92	NYSE	GCI	Thu, Jun 26, 2014	13.51	13.75	13.41	13.63
91	NYSE	GCI	Wed, Jun 25, 2014	13.16	13.57	13.16	13.54
90	NYSE	GCI	Tue, Jun 24, 2014	13.35	13.37	12.89	13.16
89	NYSE	GCI	Mon, Jun 23, 2014	13.74	13.74	13.28	13.41
88	NYSE	GCI	Fri, Jun 20, 2014	13.82	13.94	13.57	13.79
87	NYSE	GCI	Thu, Jun 19, 2014	13.90	14.00	13.73	13.81
86	NYSE	GCI	Wed, Jun 18, 2014	13.94	14.03	13.91	13.96
85	NYSE	GCI	Tue, Jun 17, 2014	14.00	14.11	13.88	14.03
84	NYSE	GCI	Mon, Jun 16, 2014	14.23	14.29	13.96	14.10
83	NYSE	GCI	Fri, Jun 13, 2014	14.41	14.45	13.98	14.24
82	NYSE	GCI	Thu, Jun 12, 2014	14.47	14.59	14.35	14.41
81	NYSE	GCI	Wed, Jun 11, 2014	14.51	14.60	14.45	14.50
80	NYSE	GCI	Tue, Jun 10, 2014	14.55	14.63	14.44	14.59
79	NYSE	GCI	Mon, Jun 9, 2014	14.52	14.75	14.48	14.63
78	NYSE	GCI	Fri, Jun 6, 2014	14.47	14.66	14.38	14.60
77	NYSE	GCI	Thu, Jun 5, 2014	14.05	14.56	14.00	14.47
76	NYSE	GCI	Wed, Jun 4, 2014	13.99	14.13	13.90	14.02
75	NYSE	GCI	Tue, Jun 3, 2014	13.90	14.11	13.90	14.05
74	NYSE	GCI	Mon, Jun 2, 2014	13.91	14.01	13.91	13.97
73	NYSE	GCI	Fri, May 30, 2014	13.93	14.04	13.90	13.97
72	NYSE	GCI	Thu, May 29, 2014	13.93	14.00	13.83	13.97
71	NYSE	GCI	Wed, May 28, 2014	13.70	14.00	13.64	13.97
70	NYSE	GCI	Tue, May 27, 2014	13.57	13.87	13.53	13.76
69	NYSE	GCI	Fri, May 23, 2014	13.54	13.65	13.53	13.60
68	NYSE	GCI	Thu, May 22, 2014	13.57	13.70	13.49	13.60
67	NYSE	GCI	Wed, May 21, 2014	13.47	13.70	13.47	13.59
66	NYSE	GCI	Tue, May 20, 2014	13.44	13.64	13.32	13.50
65	NYSE	GCI	Mon, May 19, 2014	13.64	13.68	13.25	13.51
64	NYSE	GCI	Fri, May 16, 2014	13.67	13.75	13.59	13.64
63	NYSE	GCI	Thu, May 15, 2014	13.90	13.97	13.62	13.72
62	NYSE	GCI	Wed, May 14, 2014	13.88	13.99	13.82	13.90
61	NYSE	GCI	Tue, May 13, 2014	13.70	14.16	13.68	13.95
60	NYSE	GCI	Mon, May 12, 2014	13.48	13.98	13.43	13.77
59	NYSE	GCI	Fri, May 9, 2014	13.45	13.59	13.35	13.50
58	NYSE	GCI	Thu, May 8, 2014	13.63	13.80	13.45	13.62
57	NYSE	GCI	Wed, May 7, 2014	13.98	14.08	13.57	13.65
56	NYSE	GCI	Tue, May 6, 2014	13.99	14.10	13.92	13.96
55	NYSE	GCI	Mon, May 5, 2014	13.86	14.23	13.84	14.04
54	NYSE	GCI	Fri, May 2, 2014	13.92	14.16	13.82	13.97
53	NYSE	GCI	Thu, May 1, 2014	14.05	14.06	13.10	13.92
52	NYSE	GCI	Wed, Apr 30, 2014	13.95	14.37	13.86	14.27
51	NYSE	GCI	Tue, Apr 29, 2014	14.32	14.32	13.79	13.98
50	NYSE	GCI	Mon, Apr 28, 2014	14.42	14.79	14.26	14.33
49	NYSE	GCI	Fri, Apr 25, 2014	14.72	14.77	14.36	14.42
48	NYSE	GCI	Thu, Apr 24, 2014	14.76	14.81	14.65	14.73
47	NYSE	GCI	Wed, Apr 23, 2014	14.82	14.85	14.69	14.69
46	NYSE	GCI	Tue, Apr 22, 2014	14.87	14.99	14.76	14.90
45	NYSE	GCI	Mon, Apr 21, 2014	14.70	14.97	14.70	14.90
44	NYSE	GCI	Thu, Apr 17, 2014	14.93	15.00	14.69	14.82
43	NYSE	GCI	Wed, Apr 16, 2014	14.98	15.04	14.78	15.00
42	NYSE	GCI	Tue, Apr 15, 2014	14.83	14.93	14.51	14.93
41	NYSE	GCI	Mon, Apr 14, 2014	14.95	15.14	14.55	14.76
40	NYSE	GCI	Fri, Apr 11, 2014	15.13	15.30	14.85	14.93
39	NYSE	GCI	Thu, Apr 10, 2014	15.31	15.65	15.12	15.28
38	NYSE	GCI	Wed, Apr 9, 2014	15.10	15.72	15.00	15.28
37	NYSE	GCI	Tue, Apr 8, 2014	15.08	15.22	14.89	15.21
36	NYSE	GCI	Mon, Apr 7, 2014	15.20	15.25	15.00	15.10
35	NYSE	GCI	Fri, Apr 4, 2014	15.54	15.55	15.10	15.29
34	NYSE	GCI	Thu, Apr 3, 2014	15.72	15.72	15.26	15.56
33	NYSE	GCI	Wed, Apr 2, 2014	15.68	15.79	15.43	15.65
32	NYSE	GCI	Tue, Apr 1, 2014	15.00	15.70	14.85	15.70
31	NYSE	GCI	Mon, Mar 31, 2014	15.01	15.14	14.79	15.02
30	NYSE	GCI	Fri, Mar 28, 2014	14.96	15.03	14.81	14.99
29	NYSE	GCI	Thu, Mar 27, 2014	14.89	15.04	14.72	14.90
28	NYSE	GCI	Wed, Mar 26, 2014	14.90	14.97	14.79	14.86
27	NYSE	GCI	Tue, Mar 25, 2014	15.10	15.10	14.68	14.94
26	NYSE	GCI	Mon, Mar 24, 2014	15.08	15.14	14.24	15.01
25	NYSE	GCI	Fri, Mar 21, 2014	15.00	15.18	14.88	15.08
24	NYSE	GCI	Thu, Mar 20, 2014	14.85	15.16	14.71	14.95
23	NYSE	GCI	Wed, Mar 19, 2014	15.23	15.25	14.66	14.84
22	NYSE	GCI	Tue, Mar 18, 2014	14.24	15.00	14.10	14.80
21	NYSE	GCI	Mon, Mar 17, 2014	13.66	14.27	13.55	14.20
20	NYSE	GCI	Fri, Mar 14, 2014	13.97	14.25	13.61	13.69
19	NYSE	GCI	Thu, Mar 13, 2014	14.18	14.45	13.67	14.18
18	NYSE	GCI	Wed, Mar 12, 2014	13.89	14.26	13.50	14.05
17	NYSE	GCI	Tue, Mar 11, 2014	14.93	15.10	13.83	14.03
16	NYSE	GCI	Mon, Mar 10, 2014	14.58	15.15	14.58	14.98
15	NYSE	GCI	Fri, Mar 7, 2014	14.76	14.79	14.50	14.57
14	NYSE	GCI	Thu, Mar 6, 2014	14.69	14.85	14.50	14.55
13	NYSE	GCI	Wed, Mar 5, 2014	14.94	15.65	14.50	14.74
12	NYSE	GCI	Tue, Mar 4, 2014	14.78	15.25	14.61	14.95
11	NYSE	GCI	Mon, Mar 3, 2014	14.35	14.74	14.03	14.71
10	NYSE	GCI	Fri, Feb 28, 2014	13.29	14.70	13.17	14.40
9	NYSE	GCI	Thu, Feb 27, 2014	13.14	13.42	13.11	13.30
8	NYSE	GCI	Wed, Feb 26, 2014	12.59	13.91	12.25	13.10
7	NYSE	GCI	Tue, Feb 25, 2014	11.80	12.65	11.80	12.59
6	NYSE	GCI	Mon, Feb 24, 2014	12.00	12.11	11.83	11.93
5	NYSE	GCI	Fri, Feb 21, 2014	12.11	12.31	12.00	12.05
4	NYSE	GCI	Thu, Feb 20, 2014	12.06	12.30	11.76	12.20
3	NYSE	GCI	Wed, Feb 19, 2014	12.35	12.47	12.01	12.13
2	NYSE	GCI	Tue, Feb 18, 2014	12.55	13.05	12.08	12.32
1	NYSE	GCI	Fri, Feb 14, 2014	12.50	13.46	12.50	12.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Gannett Co Inc NYSE:GCI 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