Golden Ocean Group Limited - Common Stock NASDAQ:GOGL Historical Prices

Below are the 3215 trading days of historical prices for GOGL.

#	Exchange	Symbol	Date	Open	High	Low	Close
3215	NASDAQ	GOGL	Fri, Mar 1, 2024	13.16	13.41	13.14	13.25
3214	NASDAQ	GOGL	Thu, Feb 29, 2024	12.64	12.95	12.64	12.87
3213	NASDAQ	GOGL	Wed, Feb 28, 2024	12.57	13.14	12.52	12.72
3212	NASDAQ	GOGL	Tue, Feb 27, 2024	11.80	12.00	11.78	11.96
3211	NASDAQ	GOGL	Mon, Feb 26, 2024	11.82	11.83	11.42	11.57
3210	NASDAQ	GOGL	Fri, Feb 23, 2024	11.76	11.94	11.76	11.90
3209	NASDAQ	GOGL	Thu, Feb 22, 2024	11.48	11.56	11.42	11.50
3208	NASDAQ	GOGL	Wed, Feb 21, 2024	11.18	11.24	11.14	11.22
3207	NASDAQ	GOGL	Tue, Feb 20, 2024	11.09	11.09	10.88	10.91
3206	NASDAQ	GOGL	Fri, Feb 16, 2024	11.16	11.20	11.02	11.02
3205	NASDAQ	GOGL	Thu, Feb 15, 2024	10.88	11.19	10.83	11.14
3204	NASDAQ	GOGL	Wed, Feb 14, 2024	11.05	11.07	10.88	10.95
3203	NASDAQ	GOGL	Tue, Feb 13, 2024	11.20	11.21	10.92	10.94
3202	NASDAQ	GOGL	Mon, Feb 12, 2024	11.13	11.30	11.11	11.27
3201	NASDAQ	GOGL	Fri, Feb 9, 2024	11.07	11.24	11.07	11.14
3200	NASDAQ	GOGL	Thu, Feb 8, 2024	10.98	11.05	10.93	11.04
3199	NASDAQ	GOGL	Wed, Feb 7, 2024	10.92	11.03	10.89	10.96
3198	NASDAQ	GOGL	Tue, Feb 6, 2024	10.91	11.07	10.83	10.87
3197	NASDAQ	GOGL	Mon, Feb 5, 2024	10.62	10.70	10.55	10.66
3196	NASDAQ	GOGL	Fri, Feb 2, 2024	10.41	10.55	10.34	10.41
3195	NASDAQ	GOGL	Thu, Feb 1, 2024	10.74	10.80	10.31	10.51
3194	NASDAQ	GOGL	Wed, Jan 31, 2024	10.69	10.75	10.57	10.57
3193	NASDAQ	GOGL	Tue, Jan 30, 2024	10.48	10.64	10.47	10.63
3192	NASDAQ	GOGL	Mon, Jan 29, 2024	10.59	10.61	10.35	10.47
3191	NASDAQ	GOGL	Fri, Jan 26, 2024	10.70	10.76	10.58	10.74
3190	NASDAQ	GOGL	Thu, Jan 25, 2024	10.58	10.62	10.40	10.51
3189	NASDAQ	GOGL	Wed, Jan 24, 2024	10.55	10.79	10.55	10.67
3188	NASDAQ	GOGL	Tue, Jan 23, 2024	10.20	10.37	10.14	10.32
3187	NASDAQ	GOGL	Mon, Jan 22, 2024	10.34	10.45	10.28	10.35
3186	NASDAQ	GOGL	Fri, Jan 19, 2024	10.42	10.50	10.28	10.43
3185	NASDAQ	GOGL	Thu, Jan 18, 2024	10.39	10.53	10.33	10.51
3184	NASDAQ	GOGL	Wed, Jan 17, 2024	10.04	10.15	9.96	10.13
3183	NASDAQ	GOGL	Tue, Jan 16, 2024	10.21	10.28	10.08	10.20
3182	NASDAQ	GOGL	Fri, Jan 12, 2024	10.02	10.06	9.82	9.82
3181	NASDAQ	GOGL	Thu, Jan 11, 2024	9.90	9.92	9.73	9.77
3180	NASDAQ	GOGL	Wed, Jan 10, 2024	10.03	10.10	9.88	9.92
3179	NASDAQ	GOGL	Tue, Jan 9, 2024	9.70	9.70	9.50	9.54
3178	NASDAQ	GOGL	Mon, Jan 8, 2024	9.97	9.97	9.80	9.83
3177	NASDAQ	GOGL	Fri, Jan 5, 2024	10.16	10.27	10.11	10.18
3176	NASDAQ	GOGL	Thu, Jan 4, 2024	10.10	10.35	10.08	10.27
3175	NASDAQ	GOGL	Wed, Jan 3, 2024	9.72	9.94	9.64	9.92
3174	NASDAQ	GOGL	Tue, Jan 2, 2024	9.86	9.92	9.57	9.59
3173	NASDAQ	GOGL	Fri, Dec 29, 2023	9.71	9.80	9.67	9.76
3172	NASDAQ	GOGL	Thu, Dec 28, 2023	9.68	9.82	9.67	9.70
3171	NASDAQ	GOGL	Wed, Dec 27, 2023	9.61	9.72	9.57	9.69
3170	NASDAQ	GOGL	Tue, Dec 26, 2023	9.32	9.69	9.29	9.65
3169	NASDAQ	GOGL	Fri, Dec 22, 2023	9.70	9.80	9.67	9.74
3168	NASDAQ	GOGL	Thu, Dec 21, 2023	9.28	9.44	9.22	9.43
3167	NASDAQ	GOGL	Wed, Dec 20, 2023	9.26	9.37	9.16	9.16
3166	NASDAQ	GOGL	Tue, Dec 19, 2023	9.20	9.28	9.13	9.23
3165	NASDAQ	GOGL	Mon, Dec 18, 2023	9.43	9.53	9.22	9.26
3164	NASDAQ	GOGL	Fri, Dec 15, 2023	9.00	9.21	8.95	9.16
3163	NASDAQ	GOGL	Thu, Dec 14, 2023	8.90	8.98	8.82	8.87
3162	NASDAQ	GOGL	Wed, Dec 13, 2023	8.61	8.68	8.42	8.68
3161	NASDAQ	GOGL	Tue, Dec 12, 2023	8.66	8.82	8.63	8.73
3160	NASDAQ	GOGL	Mon, Dec 11, 2023	8.75	8.79	8.63	8.68
3159	NASDAQ	GOGL	Fri, Dec 8, 2023	8.74	8.78	8.67	8.77
3158	NASDAQ	GOGL	Thu, Dec 7, 2023	8.52	8.65	8.47	8.65
3157	NASDAQ	GOGL	Wed, Dec 6, 2023	8.68	8.89	8.67	8.75
3156	NASDAQ	GOGL	Tue, Dec 5, 2023	8.90	8.92	8.74	8.84
3155	NASDAQ	GOGL	Mon, Dec 4, 2023	9.53	9.53	9.33	9.41
3154	NASDAQ	GOGL	Fri, Dec 1, 2023	9.51	9.75	9.50	9.69
3153	NASDAQ	GOGL	Thu, Nov 30, 2023	9.20	9.46	9.12	9.45
3152	NASDAQ	GOGL	Wed, Nov 29, 2023	9.28	9.35	9.18	9.27
3151	NASDAQ	GOGL	Tue, Nov 28, 2023	9.05	9.09	8.98	9.07
3150	NASDAQ	GOGL	Mon, Nov 27, 2023	9.18	9.18	8.91	9.01
3149	NASDAQ	GOGL	Fri, Nov 24, 2023	9.09	9.31	9.09	9.14
3148	NASDAQ	GOGL	Wed, Nov 22, 2023	8.71	8.82	8.68	8.81
3147	NASDAQ	GOGL	Tue, Nov 21, 2023	8.31	8.85	8.24	8.83
3146	NASDAQ	GOGL	Mon, Nov 20, 2023	7.90	7.95	7.79	7.83
3145	NASDAQ	GOGL	Fri, Nov 17, 2023	7.71	7.76	7.67	7.72
3144	NASDAQ	GOGL	Thu, Nov 16, 2023	7.66	7.70	7.51	7.53
3143	NASDAQ	GOGL	Wed, Nov 15, 2023	7.72	7.74	7.57	7.63
3142	NASDAQ	GOGL	Tue, Nov 14, 2023	7.54	7.69	7.49	7.68
3141	NASDAQ	GOGL	Mon, Nov 13, 2023	7.40	7.50	7.34	7.49
3140	NASDAQ	GOGL	Fri, Nov 10, 2023	7.45	7.47	7.34	7.39
3139	NASDAQ	GOGL	Thu, Nov 9, 2023	7.44	7.55	7.39	7.39
3138	NASDAQ	GOGL	Wed, Nov 8, 2023	7.24	7.24	7.14	7.17
3137	NASDAQ	GOGL	Tue, Nov 7, 2023	7.40	7.41	7.30	7.31
3136	NASDAQ	GOGL	Mon, Nov 6, 2023	7.61	7.63	7.52	7.56
3135	NASDAQ	GOGL	Fri, Nov 3, 2023	7.57	7.59	7.46	7.53
3134	NASDAQ	GOGL	Thu, Nov 2, 2023	7.32	7.49	7.28	7.47
3133	NASDAQ	GOGL	Wed, Nov 1, 2023	7.19	7.20	7.09	7.18
3132	NASDAQ	GOGL	Tue, Oct 31, 2023	7.24	7.41	7.21	7.25
3131	NASDAQ	GOGL	Mon, Oct 30, 2023	7.47	7.54	7.25	7.31
3130	NASDAQ	GOGL	Fri, Oct 27, 2023	7.50	7.57	7.42	7.43
3129	NASDAQ	GOGL	Thu, Oct 26, 2023	7.49	7.57	7.35	7.49
3128	NASDAQ	GOGL	Wed, Oct 25, 2023	7.86	7.92	7.73	7.83
3127	NASDAQ	GOGL	Tue, Oct 24, 2023	7.86	8.18	7.85	8.12
3126	NASDAQ	GOGL	Mon, Oct 23, 2023	7.81	7.81	7.62	7.62
3125	NASDAQ	GOGL	Fri, Oct 20, 2023	8.00	8.01	7.87	7.94
3124	NASDAQ	GOGL	Thu, Oct 19, 2023	7.96	8.05	7.90	7.97
3123	NASDAQ	GOGL	Wed, Oct 18, 2023	8.15	8.16	8.04	8.06
3122	NASDAQ	GOGL	Tue, Oct 17, 2023	7.99	8.16	7.98	8.11
3121	NASDAQ	GOGL	Mon, Oct 16, 2023	7.98	7.98	7.81	7.85
3120	NASDAQ	GOGL	Fri, Oct 13, 2023	7.99	8.04	7.90	7.98
3119	NASDAQ	GOGL	Thu, Oct 12, 2023	8.09	8.09	7.92	7.95
3118	NASDAQ	GOGL	Wed, Oct 11, 2023	8.02	8.02	7.95	8.01
3117	NASDAQ	GOGL	Tue, Oct 10, 2023	8.05	8.09	7.99	8.02
3116	NASDAQ	GOGL	Mon, Oct 9, 2023	8.03	8.07	7.95	8.04
3115	NASDAQ	GOGL	Fri, Oct 6, 2023	7.95	8.05	7.88	8.03
3114	NASDAQ	GOGL	Thu, Oct 5, 2023	7.67	7.91	7.65	7.89
3113	NASDAQ	GOGL	Wed, Oct 4, 2023	7.74	7.75	7.51	7.67
3112	NASDAQ	GOGL	Tue, Oct 3, 2023	7.91	7.98	7.81	7.86
3111	NASDAQ	GOGL	Mon, Oct 2, 2023	8.04	8.10	7.90	7.95
3110	NASDAQ	GOGL	Fri, Sep 29, 2023	7.93	7.98	7.86	7.88
3109	NASDAQ	GOGL	Thu, Sep 28, 2023	7.79	7.91	7.74	7.90
3108	NASDAQ	GOGL	Wed, Sep 27, 2023	7.83	7.95	7.83	7.93
3107	NASDAQ	GOGL	Tue, Sep 26, 2023	7.66	7.78	7.65	7.72
3106	NASDAQ	GOGL	Mon, Sep 25, 2023	7.59	7.70	7.53	7.69
3105	NASDAQ	GOGL	Fri, Sep 22, 2023	7.61	7.73	7.60	7.69
3104	NASDAQ	GOGL	Thu, Sep 21, 2023	7.52	7.56	7.43	7.45
3103	NASDAQ	GOGL	Wed, Sep 20, 2023	7.63	7.69	7.56	7.57
3102	NASDAQ	GOGL	Tue, Sep 19, 2023	7.74	7.84	7.64	7.66
3101	NASDAQ	GOGL	Mon, Sep 18, 2023	7.58	7.62	7.47	7.57
3100	NASDAQ	GOGL	Fri, Sep 15, 2023	7.72	7.79	7.62	7.65
3099	NASDAQ	GOGL	Thu, Sep 14, 2023	7.58	7.69	7.58	7.67
3098	NASDAQ	GOGL	Wed, Sep 13, 2023	7.42	7.51	7.42	7.44
3097	NASDAQ	GOGL	Tue, Sep 12, 2023	7.41	7.46	7.34	7.39
3096	NASDAQ	GOGL	Mon, Sep 11, 2023	7.39	7.39	7.39	7.39
3095	NASDAQ	GOGL	Fri, Sep 8, 2023	7.23	7.43	7.22	7.39
3094	NASDAQ	GOGL	Thu, Sep 7, 2023	7.48	7.56	7.43	7.48
3093	NASDAQ	GOGL	Wed, Sep 6, 2023	7.49	7.57	7.43	7.45
3092	NASDAQ	GOGL	Tue, Sep 5, 2023	7.39	7.48	7.32	7.33
3091	NASDAQ	GOGL	Fri, Sep 1, 2023	7.39	7.40	7.28	7.33
3090	NASDAQ	GOGL	Thu, Aug 31, 2023	7.35	7.38	7.31	7.31
3089	NASDAQ	GOGL	Wed, Aug 30, 2023	7.26	7.31	7.18	7.25
3088	NASDAQ	GOGL	Tue, Aug 29, 2023	7.16	7.34	7.12	7.34
3087	NASDAQ	GOGL	Mon, Aug 28, 2023	6.97	7.06	6.89	6.90
3086	NASDAQ	GOGL	Fri, Aug 25, 2023	7.00	7.02	6.90	6.94
3085	NASDAQ	GOGL	Thu, Aug 24, 2023	7.08	7.16	7.00	7.00
3084	NASDAQ	GOGL	Wed, Aug 23, 2023	7.11	7.23	7.03	7.19
3083	NASDAQ	GOGL	Tue, Aug 22, 2023	7.28	7.34	7.24	7.24
3082	NASDAQ	GOGL	Mon, Aug 21, 2023	7.40	7.41	7.28	7.29
3081	NASDAQ	GOGL	Fri, Aug 18, 2023	7.39	7.52	7.35	7.46
3080	NASDAQ	GOGL	Thu, Aug 17, 2023	7.58	7.61	7.49	7.57
3079	NASDAQ	GOGL	Wed, Aug 16, 2023	7.66	7.79	7.53	7.53
3078	NASDAQ	GOGL	Tue, Aug 15, 2023	7.58	7.60	7.52	7.53
3077	NASDAQ	GOGL	Mon, Aug 14, 2023	7.59	7.62	7.50	7.62
3076	NASDAQ	GOGL	Fri, Aug 11, 2023	7.65	7.74	7.62	7.67
3075	NASDAQ	GOGL	Thu, Aug 10, 2023	7.77	7.78	7.70	7.74
3074	NASDAQ	GOGL	Wed, Aug 9, 2023	7.61	7.76	7.59	7.74
3073	NASDAQ	GOGL	Tue, Aug 8, 2023	7.46	7.55	7.37	7.53
3072	NASDAQ	GOGL	Mon, Aug 7, 2023	7.65	7.72	7.58	7.71
3071	NASDAQ	GOGL	Fri, Aug 4, 2023	7.65	7.76	7.61	7.65
3070	NASDAQ	GOGL	Thu, Aug 3, 2023	7.47	7.65	7.47	7.60
3069	NASDAQ	GOGL	Wed, Aug 2, 2023	7.53	7.56	7.40	7.46
3068	NASDAQ	GOGL	Tue, Aug 1, 2023	7.77	7.79	7.65	7.72
3067	NASDAQ	GOGL	Mon, Jul 31, 2023	7.85	7.92	7.78	7.84
3066	NASDAQ	GOGL	Fri, Jul 28, 2023	7.54	7.74	7.51	7.73
3065	NASDAQ	GOGL	Thu, Jul 27, 2023	7.58	7.63	7.48	7.50
3064	NASDAQ	GOGL	Wed, Jul 26, 2023	7.53	7.60	7.49	7.57
3063	NASDAQ	GOGL	Tue, Jul 25, 2023	7.37	7.56	7.34	7.45
3062	NASDAQ	GOGL	Mon, Jul 24, 2023	7.17	7.25	7.13	7.21
3061	NASDAQ	GOGL	Fri, Jul 21, 2023	7.25	7.27	7.08	7.18
3060	NASDAQ	GOGL	Thu, Jul 20, 2023	7.37	7.40	7.26	7.28
3059	NASDAQ	GOGL	Wed, Jul 19, 2023	7.41	7.44	7.33	7.35
3058	NASDAQ	GOGL	Tue, Jul 18, 2023	7.45	7.56	7.38	7.40
3057	NASDAQ	GOGL	Mon, Jul 17, 2023	7.48	7.48	7.38	7.46
3056	NASDAQ	GOGL	Fri, Jul 14, 2023	7.84	7.85	7.60	7.61
3055	NASDAQ	GOGL	Thu, Jul 13, 2023	7.81	7.87	7.76	7.87
3054	NASDAQ	GOGL	Wed, Jul 12, 2023	7.91	8.05	7.88	7.88
3053	NASDAQ	GOGL	Tue, Jul 11, 2023	7.67	7.78	7.66	7.75
3052	NASDAQ	GOGL	Mon, Jul 10, 2023	7.54	7.60	7.50	7.54
3051	NASDAQ	GOGL	Fri, Jul 7, 2023	7.40	7.59	7.40	7.53
3050	NASDAQ	GOGL	Thu, Jul 6, 2023	7.41	7.41	7.26	7.38
3049	NASDAQ	GOGL	Wed, Jul 5, 2023	7.40	7.58	7.32	7.49
3048	NASDAQ	GOGL	Mon, Jul 3, 2023	7.57	7.65	7.52	7.53
3047	NASDAQ	GOGL	Fri, Jun 30, 2023	7.52	7.62	7.48	7.55
3046	NASDAQ	GOGL	Thu, Jun 29, 2023	7.35	7.44	7.32	7.37
3045	NASDAQ	GOGL	Wed, Jun 28, 2023	7.47	7.47	7.30	7.37
3044	NASDAQ	GOGL	Tue, Jun 27, 2023	7.47	7.57	7.42	7.48
3043	NASDAQ	GOGL	Mon, Jun 26, 2023	7.61	7.67	7.54	7.58
3042	NASDAQ	GOGL	Fri, Jun 23, 2023	7.65	7.77	7.64	7.70
3041	NASDAQ	GOGL	Thu, Jun 22, 2023	7.95	7.95	7.81	7.87
3040	NASDAQ	GOGL	Wed, Jun 21, 2023	7.75	7.84	7.72	7.76
3039	NASDAQ	GOGL	Tue, Jun 20, 2023	7.71	7.79	7.61	7.76
3038	NASDAQ	GOGL	Fri, Jun 16, 2023	7.92	7.93	7.82	7.84
3037	NASDAQ	GOGL	Thu, Jun 15, 2023	7.77	7.93	7.70	7.89
3036	NASDAQ	GOGL	Wed, Jun 14, 2023	7.68	7.90	7.67	7.75
3035	NASDAQ	GOGL	Tue, Jun 13, 2023	7.71	7.77	7.56	7.59
3034	NASDAQ	GOGL	Mon, Jun 12, 2023	7.63	7.64	7.52	7.55
3033	NASDAQ	GOGL	Fri, Jun 9, 2023	7.70	7.80	7.66	7.73
3032	NASDAQ	GOGL	Thu, Jun 8, 2023	7.70	7.79	7.60	7.66
3031	NASDAQ	GOGL	Wed, Jun 7, 2023	7.60	7.70	7.56	7.60
3030	NASDAQ	GOGL	Tue, Jun 6, 2023	7.54	7.73	7.52	7.68
3029	NASDAQ	GOGL	Mon, Jun 5, 2023	7.66	7.69	7.55	7.64
3028	NASDAQ	GOGL	Fri, Jun 2, 2023	7.39	7.66	7.39	7.65
3027	NASDAQ	GOGL	Thu, Jun 1, 2023	7.06	7.24	7.06	7.17
3026	NASDAQ	GOGL	Wed, May 31, 2023	7.13	7.18	6.99	7.06
3025	NASDAQ	GOGL	Tue, May 30, 2023	7.42	7.43	7.29	7.36
3024	NASDAQ	GOGL	Fri, May 26, 2023	7.47	7.51	7.39	7.46
3023	NASDAQ	GOGL	Thu, May 25, 2023	7.57	7.58	7.37	7.47
3022	NASDAQ	GOGL	Wed, May 24, 2023	7.78	7.79	7.65	7.77
3021	NASDAQ	GOGL	Tue, May 23, 2023	8.07	8.07	7.80	7.87
3020	NASDAQ	GOGL	Mon, May 22, 2023	8.15	8.19	8.01	8.07
3019	NASDAQ	GOGL	Fri, May 19, 2023	8.34	8.39	8.24	8.26
3018	NASDAQ	GOGL	Thu, May 18, 2023	8.50	8.50	8.33	8.46
3017	NASDAQ	GOGL	Wed, May 17, 2023	8.44	8.50	8.28	8.49
3016	NASDAQ	GOGL	Tue, May 16, 2023	8.49	8.84	8.31	8.45
3015	NASDAQ	GOGL	Mon, May 15, 2023	8.56	8.60	8.40	8.54
3014	NASDAQ	GOGL	Fri, May 12, 2023	8.63	8.83	8.49	8.56
3013	NASDAQ	GOGL	Thu, May 11, 2023	8.60	8.68	8.53	8.56
3012	NASDAQ	GOGL	Wed, May 10, 2023	8.85	8.86	8.60	8.70
3011	NASDAQ	GOGL	Tue, May 9, 2023	8.59	8.81	8.55	8.79
3010	NASDAQ	GOGL	Mon, May 8, 2023	8.61	8.69	8.57	8.63
3009	NASDAQ	GOGL	Fri, May 5, 2023	8.46	8.62	8.46	8.54
3008	NASDAQ	GOGL	Thu, May 4, 2023	8.40	8.40	8.15	8.27
3007	NASDAQ	GOGL	Wed, May 3, 2023	8.59	8.62	8.45	8.45
3006	NASDAQ	GOGL	Tue, May 2, 2023	8.77	8.78	8.44	8.50
3005	NASDAQ	GOGL	Mon, May 1, 2023	9.16	9.16	8.84	8.88
3004	NASDAQ	GOGL	Fri, Apr 28, 2023	9.10	9.25	9.03	9.15
3003	NASDAQ	GOGL	Thu, Apr 27, 2023	9.20	9.25	9.09	9.23
3002	NASDAQ	GOGL	Wed, Apr 26, 2023	9.09	9.13	8.92	8.93
3001	NASDAQ	GOGL	Tue, Apr 25, 2023	9.20	9.22	8.82	8.95
3000	NASDAQ	GOGL	Mon, Apr 24, 2023	9.13	9.47	9.13	9.36
2999	NASDAQ	GOGL	Fri, Apr 21, 2023	9.31	9.33	9.14	9.17
2998	NASDAQ	GOGL	Thu, Apr 20, 2023	9.46	9.56	9.37	9.39
2997	NASDAQ	GOGL	Wed, Apr 19, 2023	9.50	9.51	9.28	9.39
2996	NASDAQ	GOGL	Tue, Apr 18, 2023	9.50	9.67	9.46	9.56
2995	NASDAQ	GOGL	Mon, Apr 17, 2023	9.60	9.65	9.49	9.50
2994	NASDAQ	GOGL	Fri, Apr 14, 2023	9.56	9.59	9.37	9.47
2993	NASDAQ	GOGL	Thu, Apr 13, 2023	9.34	9.62	9.34	9.53
2992	NASDAQ	GOGL	Wed, Apr 12, 2023	9.27	9.28	9.16	9.25
2991	NASDAQ	GOGL	Tue, Apr 11, 2023	8.98	9.19	8.96	9.14
2990	NASDAQ	GOGL	Mon, Apr 10, 2023	8.83	9.17	8.83	9.10
2989	NASDAQ	GOGL	Thu, Apr 6, 2023	8.95	8.96	8.81	8.83
2988	NASDAQ	GOGL	Wed, Apr 5, 2023	9.07	9.09	8.82	8.95
2987	NASDAQ	GOGL	Tue, Apr 4, 2023	9.21	9.33	9.15	9.23
2986	NASDAQ	GOGL	Mon, Apr 3, 2023	9.30	9.32	9.08	9.17
2985	NASDAQ	GOGL	Fri, Mar 31, 2023	9.35	9.54	9.34	9.52
2984	NASDAQ	GOGL	Thu, Mar 30, 2023	9.50	9.51	9.28	9.32
2983	NASDAQ	GOGL	Wed, Mar 29, 2023	9.44	9.52	9.39	9.44
2982	NASDAQ	GOGL	Tue, Mar 28, 2023	9.31	9.39	9.21	9.25
2981	NASDAQ	GOGL	Mon, Mar 27, 2023	9.48	9.49	9.16	9.36
2980	NASDAQ	GOGL	Fri, Mar 24, 2023	9.36	9.53	9.31	9.50
2979	NASDAQ	GOGL	Thu, Mar 23, 2023	9.51	9.66	9.36	9.40
2978	NASDAQ	GOGL	Wed, Mar 22, 2023	9.32	9.50	9.22	9.22
2977	NASDAQ	GOGL	Tue, Mar 21, 2023	9.39	9.55	9.35	9.38
2976	NASDAQ	GOGL	Mon, Mar 20, 2023	9.24	9.36	9.11	9.18
2975	NASDAQ	GOGL	Fri, Mar 17, 2023	9.52	9.58	9.19	9.24
2974	NASDAQ	GOGL	Thu, Mar 16, 2023	9.36	9.61	9.28	9.58
2973	NASDAQ	GOGL	Wed, Mar 15, 2023	9.45	9.60	9.32	9.49
2972	NASDAQ	GOGL	Tue, Mar 14, 2023	9.94	10.24	9.91	10.02
2971	NASDAQ	GOGL	Mon, Mar 13, 2023	9.52	9.70	9.37	9.49
2970	NASDAQ	GOGL	Fri, Mar 10, 2023	9.83	9.94	9.55	9.63
2969	NASDAQ	GOGL	Thu, Mar 9, 2023	10.09	10.12	9.62	9.63
2968	NASDAQ	GOGL	Wed, Mar 8, 2023	10.10	10.19	10.01	10.13
2967	NASDAQ	GOGL	Tue, Mar 7, 2023	10.08	10.11	9.94	10.02
2966	NASDAQ	GOGL	Mon, Mar 6, 2023	10.21	10.27	10.07	10.10
2965	NASDAQ	GOGL	Fri, Mar 3, 2023	10.45	10.55	10.40	10.47
2964	NASDAQ	GOGL	Thu, Mar 2, 2023	10.32	10.36	10.14	10.27
2963	NASDAQ	GOGL	Wed, Mar 1, 2023	10.49	10.58	10.34	10.39
2962	NASDAQ	GOGL	Tue, Feb 28, 2023	10.34	10.43	10.24	10.38
2961	NASDAQ	GOGL	Mon, Feb 27, 2023	10.22	10.27	10.04	10.08
2960	NASDAQ	GOGL	Fri, Feb 24, 2023	10.23	10.38	10.20	10.34
2959	NASDAQ	GOGL	Thu, Feb 23, 2023	10.25	10.40	10.14	10.34
2958	NASDAQ	GOGL	Wed, Feb 22, 2023	9.82	10.01	9.77	9.95
2957	NASDAQ	GOGL	Tue, Feb 21, 2023	9.80	10.03	9.66	9.74
2956	NASDAQ	GOGL	Fri, Feb 17, 2023	9.46	9.48	9.28	9.37
2955	NASDAQ	GOGL	Thu, Feb 16, 2023	9.35	9.49	9.23	9.36
2954	NASDAQ	GOGL	Wed, Feb 15, 2023	9.45	9.56	9.32	9.50
2953	NASDAQ	GOGL	Tue, Feb 14, 2023	9.57	9.68	9.46	9.57
2952	NASDAQ	GOGL	Mon, Feb 13, 2023	9.62	9.73	9.43	9.70
2951	NASDAQ	GOGL	Fri, Feb 10, 2023	9.91	9.92	9.49	9.73
2950	NASDAQ	GOGL	Thu, Feb 9, 2023	9.75	9.87	9.70	9.76
2949	NASDAQ	GOGL	Wed, Feb 8, 2023	9.71	9.82	9.58	9.70
2948	NASDAQ	GOGL	Tue, Feb 7, 2023	9.34	9.61	9.33	9.60
2947	NASDAQ	GOGL	Mon, Feb 6, 2023	9.25	9.37	9.19	9.28
2946	NASDAQ	GOGL	Fri, Feb 3, 2023	9.29	9.42	9.25	9.28
2945	NASDAQ	GOGL	Thu, Feb 2, 2023	9.62	9.71	9.33	9.46
2944	NASDAQ	GOGL	Wed, Feb 1, 2023	9.63	9.72	9.44	9.65
2943	NASDAQ	GOGL	Tue, Jan 31, 2023	9.42	9.58	9.35	9.58
2942	NASDAQ	GOGL	Mon, Jan 30, 2023	9.44	9.58	9.37	9.37
2941	NASDAQ	GOGL	Fri, Jan 27, 2023	9.10	9.38	9.09	9.33
2940	NASDAQ	GOGL	Thu, Jan 26, 2023	9.12	9.17	8.91	9.10
2939	NASDAQ	GOGL	Wed, Jan 25, 2023	8.90	9.13	8.84	9.08
2938	NASDAQ	GOGL	Tue, Jan 24, 2023	9.21	9.24	9.07	9.07
2937	NASDAQ	GOGL	Mon, Jan 23, 2023	9.26	9.39	9.16	9.33
2936	NASDAQ	GOGL	Fri, Jan 20, 2023	9.36	9.51	9.25	9.43
2935	NASDAQ	GOGL	Thu, Jan 19, 2023	9.20	9.27	9.07	9.21
2934	NASDAQ	GOGL	Wed, Jan 18, 2023	9.57	9.66	9.26	9.27
2933	NASDAQ	GOGL	Tue, Jan 17, 2023	9.30	9.57	9.27	9.46
2932	NASDAQ	GOGL	Fri, Jan 13, 2023	9.01	9.10	8.95	9.06
2931	NASDAQ	GOGL	Thu, Jan 12, 2023	8.87	9.06	8.83	9.01
2930	NASDAQ	GOGL	Wed, Jan 11, 2023	8.90	9.01	8.77	8.85
2929	NASDAQ	GOGL	Tue, Jan 10, 2023	8.60	8.84	8.59	8.83
2928	NASDAQ	GOGL	Mon, Jan 9, 2023	8.57	8.69	8.55	8.60
2927	NASDAQ	GOGL	Fri, Jan 6, 2023	8.18	8.42	8.08	8.38
2926	NASDAQ	GOGL	Thu, Jan 5, 2023	7.98	8.03	7.82	7.91
2925	NASDAQ	GOGL	Wed, Jan 4, 2023	8.17	8.22	7.96	8.03
2924	NASDAQ	GOGL	Tue, Jan 3, 2023	8.69	8.73	8.34	8.35
2923	NASDAQ	GOGL	Fri, Dec 30, 2022	8.70	8.79	8.61	8.69
2922	NASDAQ	GOGL	Thu, Dec 29, 2022	8.87	8.95	8.81	8.82
2921	NASDAQ	GOGL	Wed, Dec 28, 2022	9.17	9.21	8.78	8.78
2920	NASDAQ	GOGL	Tue, Dec 27, 2022	9.22	9.25	9.14	9.20
2919	NASDAQ	GOGL	Fri, Dec 23, 2022	9.16	9.26	9.05	9.22
2918	NASDAQ	GOGL	Thu, Dec 22, 2022	9.37	9.42	8.93	9.10
2917	NASDAQ	GOGL	Wed, Dec 21, 2022	9.26	9.49	9.17	9.37
2916	NASDAQ	GOGL	Tue, Dec 20, 2022	8.66	8.86	8.63	8.82
2915	NASDAQ	GOGL	Mon, Dec 19, 2022	8.75	8.79	8.43	8.50
2914	NASDAQ	GOGL	Fri, Dec 16, 2022	8.98	9.05	8.78	8.81
2913	NASDAQ	GOGL	Thu, Dec 15, 2022	9.07	9.32	8.97	9.08
2912	NASDAQ	GOGL	Wed, Dec 14, 2022	9.00	9.04	8.64	8.77
2911	NASDAQ	GOGL	Tue, Dec 13, 2022	9.05	9.05	8.74	8.78
2910	NASDAQ	GOGL	Mon, Dec 12, 2022	8.53	8.72	8.51	8.72
2909	NASDAQ	GOGL	Fri, Dec 9, 2022	8.49	8.58	8.38	8.44
2908	NASDAQ	GOGL	Thu, Dec 8, 2022	8.32	8.46	8.26	8.32
2907	NASDAQ	GOGL	Wed, Dec 7, 2022	8.29	8.31	8.10	8.11
2906	NASDAQ	GOGL	Tue, Dec 6, 2022	8.41	8.54	8.25	8.32
2905	NASDAQ	GOGL	Mon, Dec 5, 2022	8.59	8.91	8.34	8.36
2904	NASDAQ	GOGL	Fri, Dec 2, 2022	8.08	8.28	8.03	8.25
2903	NASDAQ	GOGL	Thu, Dec 1, 2022	8.40	8.44	8.15	8.18
2902	NASDAQ	GOGL	Wed, Nov 30, 2022	8.41	8.49	8.27	8.44
2901	NASDAQ	GOGL	Tue, Nov 29, 2022	8.41	8.56	8.29	8.31
2900	NASDAQ	GOGL	Mon, Nov 28, 2022	8.55	8.60	8.34	8.40
2899	NASDAQ	GOGL	Fri, Nov 25, 2022	8.70	8.89	8.59	8.82
2898	NASDAQ	GOGL	Wed, Nov 23, 2022	8.69	8.87	8.62	8.71
2897	NASDAQ	GOGL	Tue, Nov 22, 2022	8.60	8.78	8.57	8.64
2896	NASDAQ	GOGL	Mon, Nov 21, 2022	8.33	8.58	8.29	8.57
2895	NASDAQ	GOGL	Fri, Nov 18, 2022	8.64	8.64	8.37	8.42
2894	NASDAQ	GOGL	Thu, Nov 17, 2022	8.44	8.73	8.33	8.73
2893	NASDAQ	GOGL	Wed, Nov 16, 2022	9.13	9.15	8.41	8.46
2892	NASDAQ	GOGL	Tue, Nov 15, 2022	9.75	9.75	9.54	9.67
2891	NASDAQ	GOGL	Mon, Nov 14, 2022	9.80	9.88	9.58	9.61
2890	NASDAQ	GOGL	Fri, Nov 11, 2022	9.55	9.79	9.55	9.69
2889	NASDAQ	GOGL	Thu, Nov 10, 2022	9.10	9.32	8.98	9.31
2888	NASDAQ	GOGL	Wed, Nov 9, 2022	9.38	9.40	8.94	8.96
2887	NASDAQ	GOGL	Tue, Nov 8, 2022	9.12	9.37	9.08	9.28
2886	NASDAQ	GOGL	Mon, Nov 7, 2022	8.96	9.28	8.80	9.12
2885	NASDAQ	GOGL	Fri, Nov 4, 2022	9.48	9.56	9.21	9.45
2884	NASDAQ	GOGL	Thu, Nov 3, 2022	8.50	8.64	8.44	8.61
2883	NASDAQ	GOGL	Wed, Nov 2, 2022	8.71	8.84	8.57	8.58
2882	NASDAQ	GOGL	Tue, Nov 1, 2022	8.55	8.70	8.47	8.61
2881	NASDAQ	GOGL	Mon, Oct 31, 2022	8.04	8.35	7.99	8.33
2880	NASDAQ	GOGL	Fri, Oct 28, 2022	8.38	8.53	8.25	8.52
2879	NASDAQ	GOGL	Thu, Oct 27, 2022	8.62	8.69	8.41	8.48
2878	NASDAQ	GOGL	Wed, Oct 26, 2022	8.82	8.93	8.68	8.79
2877	NASDAQ	GOGL	Tue, Oct 25, 2022	8.57	8.86	8.54	8.84
2876	NASDAQ	GOGL	Mon, Oct 24, 2022	8.74	8.74	8.48	8.63
2875	NASDAQ	GOGL	Fri, Oct 21, 2022	8.41	8.65	8.37	8.61
2874	NASDAQ	GOGL	Thu, Oct 20, 2022	8.59	8.64	8.31	8.37
2873	NASDAQ	GOGL	Wed, Oct 19, 2022	8.74	8.81	8.50	8.58
2872	NASDAQ	GOGL	Tue, Oct 18, 2022	8.89	9.01	8.77	8.89
2871	NASDAQ	GOGL	Mon, Oct 17, 2022	8.97	8.99	8.47	8.65
2870	NASDAQ	GOGL	Fri, Oct 14, 2022	8.74	8.84	8.67	8.74
2869	NASDAQ	GOGL	Thu, Oct 13, 2022	8.25	8.71	8.21	8.62
2868	NASDAQ	GOGL	Wed, Oct 12, 2022	8.30	8.46	8.20	8.43
2867	NASDAQ	GOGL	Tue, Oct 11, 2022	8.08	8.42	7.98	8.26
2866	NASDAQ	GOGL	Mon, Oct 10, 2022	8.51	8.57	8.27	8.32
2865	NASDAQ	GOGL	Fri, Oct 7, 2022	8.36	8.56	8.33	8.48
2864	NASDAQ	GOGL	Thu, Oct 6, 2022	8.40	8.57	8.34	8.43
2863	NASDAQ	GOGL	Wed, Oct 5, 2022	8.42	8.56	8.30	8.52
2862	NASDAQ	GOGL	Tue, Oct 4, 2022	8.13	8.18	8.05	8.16
2861	NASDAQ	GOGL	Mon, Oct 3, 2022	7.69	7.89	7.63	7.76
2860	NASDAQ	GOGL	Fri, Sep 30, 2022	7.38	7.64	7.35	7.47
2859	NASDAQ	GOGL	Thu, Sep 29, 2022	7.60	7.68	7.24	7.37
2858	NASDAQ	GOGL	Wed, Sep 28, 2022	7.89	7.92	7.63	7.78
2857	NASDAQ	GOGL	Tue, Sep 27, 2022	7.81	8.03	7.73	8.00
2856	NASDAQ	GOGL	Mon, Sep 26, 2022	7.83	7.96	7.60	7.69
2855	NASDAQ	GOGL	Fri, Sep 23, 2022	8.50	8.50	8.14	8.28
2854	NASDAQ	GOGL	Thu, Sep 22, 2022	8.69	8.93	8.68	8.69
2853	NASDAQ	GOGL	Wed, Sep 21, 2022	9.14	9.14	8.87	8.89
2852	NASDAQ	GOGL	Tue, Sep 20, 2022	8.82	9.14	8.78	9.13
2851	NASDAQ	GOGL	Mon, Sep 19, 2022	8.37	8.64	8.22	8.50
2850	NASDAQ	GOGL	Fri, Sep 16, 2022	8.80	8.92	8.69	8.84
2849	NASDAQ	GOGL	Thu, Sep 15, 2022	9.16	9.31	8.98	9.17
2848	NASDAQ	GOGL	Wed, Sep 14, 2022	9.43	9.60	9.33	9.39
2847	NASDAQ	GOGL	Tue, Sep 13, 2022	9.15	9.40	9.14	9.23
2846	NASDAQ	GOGL	Mon, Sep 12, 2022	9.18	9.22	9.05	9.20
2845	NASDAQ	GOGL	Fri, Sep 9, 2022	8.89	9.06	8.87	8.98
2844	NASDAQ	GOGL	Thu, Sep 8, 2022	8.36	8.75	8.35	8.75
2843	NASDAQ	GOGL	Wed, Sep 7, 2022	8.57	8.59	8.37	8.45
2842	NASDAQ	GOGL	Tue, Sep 6, 2022	8.76	8.95	8.73	8.73
2841	NASDAQ	GOGL	Fri, Sep 2, 2022	9.96	9.98	9.67	9.82
2840	NASDAQ	GOGL	Thu, Sep 1, 2022	9.82	10.06	9.71	9.83
2839	NASDAQ	GOGL	Wed, Aug 31, 2022	9.43	9.70	9.31	9.59
2838	NASDAQ	GOGL	Tue, Aug 30, 2022	9.90	9.92	9.42	9.45
2837	NASDAQ	GOGL	Mon, Aug 29, 2022	10.27	10.50	10.21	10.25
2836	NASDAQ	GOGL	Fri, Aug 26, 2022	10.39	10.63	10.10	10.44
2835	NASDAQ	GOGL	Thu, Aug 25, 2022	10.89	10.98	10.63	10.86
2834	NASDAQ	GOGL	Wed, Aug 24, 2022	10.48	10.59	10.30	10.49
2833	NASDAQ	GOGL	Tue, Aug 23, 2022	10.40	10.66	10.39	10.53
2832	NASDAQ	GOGL	Mon, Aug 22, 2022	10.04	10.32	10.00	10.27
2831	NASDAQ	GOGL	Fri, Aug 19, 2022	10.38	10.52	10.29	10.49
2830	NASDAQ	GOGL	Thu, Aug 18, 2022	10.66	10.83	10.55	10.77
2829	NASDAQ	GOGL	Wed, Aug 17, 2022	10.67	10.78	10.61	10.73
2828	NASDAQ	GOGL	Tue, Aug 16, 2022	10.90	10.97	10.75	10.90
2827	NASDAQ	GOGL	Mon, Aug 15, 2022	10.54	10.92	10.41	10.92
2826	NASDAQ	GOGL	Fri, Aug 12, 2022	11.46	11.60	11.30	11.58
2825	NASDAQ	GOGL	Thu, Aug 11, 2022	11.25	11.68	11.22	11.50
2824	NASDAQ	GOGL	Wed, Aug 10, 2022	11.51	11.57	11.28	11.43
2823	NASDAQ	GOGL	Tue, Aug 9, 2022	11.11	11.25	11.02	11.18
2822	NASDAQ	GOGL	Mon, Aug 8, 2022	10.75	11.00	10.64	10.82
2821	NASDAQ	GOGL	Fri, Aug 5, 2022	10.27	10.70	10.27	10.52
2820	NASDAQ	GOGL	Thu, Aug 4, 2022	10.37	10.45	10.16	10.27
2819	NASDAQ	GOGL	Wed, Aug 3, 2022	10.83	10.85	10.44	10.52
2818	NASDAQ	GOGL	Tue, Aug 2, 2022	10.98	11.26	10.78	11.11
2817	NASDAQ	GOGL	Mon, Aug 1, 2022	11.05	11.37	10.97	11.30
2816	NASDAQ	GOGL	Fri, Jul 29, 2022	10.98	11.00	10.76	10.92
2815	NASDAQ	GOGL	Thu, Jul 28, 2022	11.33	11.40	11.04	11.15
2814	NASDAQ	GOGL	Wed, Jul 27, 2022	11.13	11.39	10.94	11.33
2813	NASDAQ	GOGL	Tue, Jul 26, 2022	10.92	10.97	10.80	10.90
2812	NASDAQ	GOGL	Mon, Jul 25, 2022	10.91	11.03	10.83	10.89
2811	NASDAQ	GOGL	Fri, Jul 22, 2022	11.10	11.20	10.72	10.83
2810	NASDAQ	GOGL	Thu, Jul 21, 2022	10.92	11.18	10.82	11.16
2809	NASDAQ	GOGL	Wed, Jul 20, 2022	10.81	10.91	10.61	10.89
2808	NASDAQ	GOGL	Tue, Jul 19, 2022	10.84	11.03	10.79	11.01
2807	NASDAQ	GOGL	Mon, Jul 18, 2022	10.92	11.13	10.82	10.86
2806	NASDAQ	GOGL	Fri, Jul 15, 2022	10.41	10.67	10.30	10.67
2805	NASDAQ	GOGL	Thu, Jul 14, 2022	9.92	10.14	9.76	10.13
2804	NASDAQ	GOGL	Wed, Jul 13, 2022	9.96	10.18	9.87	10.07
2803	NASDAQ	GOGL	Tue, Jul 12, 2022	10.20	10.23	9.92	10.06
2802	NASDAQ	GOGL	Mon, Jul 11, 2022	10.39	10.50	10.24	10.34
2801	NASDAQ	GOGL	Fri, Jul 8, 2022	10.50	10.60	10.33	10.42
2800	NASDAQ	GOGL	Thu, Jul 7, 2022	10.48	10.80	10.34	10.42
2799	NASDAQ	GOGL	Wed, Jul 6, 2022	10.35	10.46	9.79	10.02
2798	NASDAQ	GOGL	Tue, Jul 5, 2022	10.37	10.48	10.27	10.46
2797	NASDAQ	GOGL	Fri, Jul 1, 2022	11.30	11.34	10.37	10.75
2796	NASDAQ	GOGL	Thu, Jun 30, 2022	11.55	11.81	11.41	11.64
2795	NASDAQ	GOGL	Wed, Jun 29, 2022	11.87	11.90	11.36	11.51
2794	NASDAQ	GOGL	Tue, Jun 28, 2022	11.80	11.87	11.55	11.56
2793	NASDAQ	GOGL	Mon, Jun 27, 2022	11.72	12.26	11.70	12.13
2792	NASDAQ	GOGL	Fri, Jun 24, 2022	11.74	11.84	11.40	11.43
2791	NASDAQ	GOGL	Thu, Jun 23, 2022	11.93	12.05	11.59	11.71
2790	NASDAQ	GOGL	Wed, Jun 22, 2022	12.29	12.46	11.65	11.66
2789	NASDAQ	GOGL	Tue, Jun 21, 2022	13.07	13.23	12.79	12.83
2788	NASDAQ	GOGL	Fri, Jun 17, 2022	12.64	12.96	12.51	12.70
2787	NASDAQ	GOGL	Thu, Jun 16, 2022	12.46	12.71	12.29	12.47
2786	NASDAQ	GOGL	Wed, Jun 15, 2022	13.00	13.15	12.71	13.07
2785	NASDAQ	GOGL	Tue, Jun 14, 2022	12.71	13.43	12.71	12.96
2784	NASDAQ	GOGL	Mon, Jun 13, 2022	13.03	13.19	12.67	12.78
2783	NASDAQ	GOGL	Fri, Jun 10, 2022	13.46	13.75	13.27	13.39
2782	NASDAQ	GOGL	Thu, Jun 9, 2022	14.30	14.35	13.69	13.72
2781	NASDAQ	GOGL	Wed, Jun 8, 2022	15.00	15.04	14.21	14.48
2780	NASDAQ	GOGL	Tue, Jun 7, 2022	15.57	15.85	15.33	15.69
2779	NASDAQ	GOGL	Mon, Jun 6, 2022	15.90	16.46	15.71	16.06
2778	NASDAQ	GOGL	Fri, Jun 3, 2022	15.35	15.77	15.20	15.72
2777	NASDAQ	GOGL	Thu, Jun 2, 2022	15.36	15.82	15.17	15.39
2776	NASDAQ	GOGL	Wed, Jun 1, 2022	15.11	15.52	14.95	15.39
2775	NASDAQ	GOGL	Tue, May 31, 2022	15.13	15.34	14.51	14.76
2774	NASDAQ	GOGL	Fri, May 27, 2022	15.70	15.91	15.43	15.85
2773	NASDAQ	GOGL	Thu, May 26, 2022	15.50	15.92	15.44	15.79
2772	NASDAQ	GOGL	Wed, May 25, 2022	15.40	15.67	15.21	15.53
2771	NASDAQ	GOGL	Tue, May 24, 2022	15.24	15.57	15.05	15.38
2770	NASDAQ	GOGL	Mon, May 23, 2022	15.41	15.95	15.05	15.70
2769	NASDAQ	GOGL	Fri, May 20, 2022	15.66	16.01	15.22	15.56
2768	NASDAQ	GOGL	Thu, May 19, 2022	14.80	16.40	14.76	16.02
2767	NASDAQ	GOGL	Wed, May 18, 2022	15.14	15.29	14.56	14.72
2766	NASDAQ	GOGL	Tue, May 17, 2022	15.00	15.48	14.83	15.26
2765	NASDAQ	GOGL	Mon, May 16, 2022	13.87	14.86	13.87	14.71
2764	NASDAQ	GOGL	Fri, May 13, 2022	13.45	14.15	13.44	13.83
2763	NASDAQ	GOGL	Thu, May 12, 2022	13.59	13.66	12.73	13.33
2762	NASDAQ	GOGL	Wed, May 11, 2022	13.53	14.08	13.39	13.60
2761	NASDAQ	GOGL	Tue, May 10, 2022	12.99	13.52	12.84	13.18
2760	NASDAQ	GOGL	Mon, May 9, 2022	13.62	13.70	12.44	12.59
2759	NASDAQ	GOGL	Fri, May 6, 2022	13.89	14.01	13.45	13.83
2758	NASDAQ	GOGL	Thu, May 5, 2022	13.87	14.09	13.33	13.72
2757	NASDAQ	GOGL	Wed, May 4, 2022	13.71	13.93	13.47	13.87
2756	NASDAQ	GOGL	Tue, May 3, 2022	12.58	13.59	12.56	13.36
2755	NASDAQ	GOGL	Mon, May 2, 2022	12.41	12.58	12.19	12.54
2754	NASDAQ	GOGL	Fri, Apr 29, 2022	12.91	13.06	12.19	12.53
2753	NASDAQ	GOGL	Thu, Apr 28, 2022	12.64	12.85	12.32	12.78
2752	NASDAQ	GOGL	Wed, Apr 27, 2022	12.05	12.77	12.03	12.66
2751	NASDAQ	GOGL	Tue, Apr 26, 2022	11.68	12.04	11.57	11.72
2750	NASDAQ	GOGL	Mon, Apr 25, 2022	12.40	12.52	11.02	11.66
2749	NASDAQ	GOGL	Fri, Apr 22, 2022	13.41	13.61	12.95	13.09
2748	NASDAQ	GOGL	Thu, Apr 21, 2022	13.85	13.98	13.17	13.24
2747	NASDAQ	GOGL	Wed, Apr 20, 2022	13.36	13.54	13.03	13.46
2746	NASDAQ	GOGL	Tue, Apr 19, 2022	13.20	13.69	12.86	13.50
2745	NASDAQ	GOGL	Mon, Apr 18, 2022	13.60	14.27	13.07	13.96
2744	NASDAQ	GOGL	Thu, Apr 14, 2022	12.50	13.70	12.47	13.64
2743	NASDAQ	GOGL	Wed, Apr 13, 2022	11.80	12.44	11.80	12.44
2742	NASDAQ	GOGL	Tue, Apr 12, 2022	11.44	11.75	11.41	11.62
2741	NASDAQ	GOGL	Mon, Apr 11, 2022	11.94	11.94	11.12	11.31
2740	NASDAQ	GOGL	Fri, Apr 8, 2022	11.86	12.27	11.82	12.19
2739	NASDAQ	GOGL	Thu, Apr 7, 2022	11.51	11.86	11.50	11.80
2738	NASDAQ	GOGL	Wed, Apr 6, 2022	11.63	11.87	11.38	11.47
2737	NASDAQ	GOGL	Tue, Apr 5, 2022	11.90	12.15	11.53	11.68
2736	NASDAQ	GOGL	Mon, Apr 4, 2022	12.50	12.59	11.78	11.91
2735	NASDAQ	GOGL	Fri, Apr 1, 2022	12.52	12.88	12.47	12.74
2734	NASDAQ	GOGL	Thu, Mar 31, 2022	12.36	12.63	12.35	12.38
2733	NASDAQ	GOGL	Wed, Mar 30, 2022	12.47	12.84	12.41	12.52
2732	NASDAQ	GOGL	Tue, Mar 29, 2022	12.10	12.39	11.40	12.37
2731	NASDAQ	GOGL	Mon, Mar 28, 2022	12.13	12.71	11.98	12.21
2730	NASDAQ	GOGL	Fri, Mar 25, 2022	11.95	12.20	11.86	12.20
2729	NASDAQ	GOGL	Thu, Mar 24, 2022	12.15	12.15	11.79	12.01
2728	NASDAQ	GOGL	Wed, Mar 23, 2022	11.76	12.34	11.75	12.18
2727	NASDAQ	GOGL	Tue, Mar 22, 2022	11.93	11.95	11.62	11.63
2726	NASDAQ	GOGL	Mon, Mar 21, 2022	11.90	12.39	11.80	12.17
2725	NASDAQ	GOGL	Fri, Mar 18, 2022	11.90	12.00	11.74	12.00
2724	NASDAQ	GOGL	Thu, Mar 17, 2022	11.67	11.95	11.65	11.88
2723	NASDAQ	GOGL	Wed, Mar 16, 2022	11.43	11.75	11.31	11.60
2722	NASDAQ	GOGL	Tue, Mar 15, 2022	11.25	11.30	10.78	11.10
2721	NASDAQ	GOGL	Mon, Mar 14, 2022	11.82	11.84	11.06	11.16
2720	NASDAQ	GOGL	Fri, Mar 11, 2022	12.08	12.38	12.03	12.03
2719	NASDAQ	GOGL	Thu, Mar 10, 2022	11.73	12.02	11.68	11.93
2718	NASDAQ	GOGL	Wed, Mar 9, 2022	12.07	12.20	11.59	11.81
2717	NASDAQ	GOGL	Tue, Mar 8, 2022	11.49	12.04	11.31	11.84
2716	NASDAQ	GOGL	Mon, Mar 7, 2022	11.22	11.52	10.98	11.13
2715	NASDAQ	GOGL	Fri, Mar 4, 2022	11.43	11.52	11.19	11.48
2714	NASDAQ	GOGL	Thu, Mar 3, 2022	12.08	12.22	11.65	11.69
2713	NASDAQ	GOGL	Wed, Mar 2, 2022	11.47	12.19	11.32	12.15
2712	NASDAQ	GOGL	Tue, Mar 1, 2022	12.77	12.84	12.31	12.40
2711	NASDAQ	GOGL	Mon, Feb 28, 2022	12.58	12.98	12.30	12.38
2710	NASDAQ	GOGL	Fri, Feb 25, 2022	12.27	12.87	12.25	12.80
2709	NASDAQ	GOGL	Thu, Feb 24, 2022	11.52	12.19	11.36	12.11
2708	NASDAQ	GOGL	Wed, Feb 23, 2022	12.89	13.09	12.50	12.55
2707	NASDAQ	GOGL	Tue, Feb 22, 2022	11.99	13.00	11.95	12.90
2706	NASDAQ	GOGL	Fri, Feb 18, 2022	11.85	12.13	11.78	11.98
2705	NASDAQ	GOGL	Thu, Feb 17, 2022	11.68	12.32	11.59	11.87
2704	NASDAQ	GOGL	Wed, Feb 16, 2022	11.73	12.08	11.72	11.89
2703	NASDAQ	GOGL	Tue, Feb 15, 2022	11.34	11.65	11.31	11.54
2702	NASDAQ	GOGL	Mon, Feb 14, 2022	11.20	11.37	11.08	11.19
2701	NASDAQ	GOGL	Fri, Feb 11, 2022	11.58	11.83	11.27	11.36
2700	NASDAQ	GOGL	Thu, Feb 10, 2022	11.50	11.98	11.49	11.61
2699	NASDAQ	GOGL	Wed, Feb 9, 2022	10.93	11.33	10.87	11.31
2698	NASDAQ	GOGL	Tue, Feb 8, 2022	10.77	10.94	10.59	10.89
2697	NASDAQ	GOGL	Mon, Feb 7, 2022	10.20	10.76	10.20	10.57
2696	NASDAQ	GOGL	Fri, Feb 4, 2022	9.71	10.16	9.70	10.11
2695	NASDAQ	GOGL	Thu, Feb 3, 2022	9.84	9.87	9.63	9.65
2694	NASDAQ	GOGL	Wed, Feb 2, 2022	9.78	10.08	9.74	9.97
2693	NASDAQ	GOGL	Tue, Feb 1, 2022	9.09	9.61	9.08	9.59
2692	NASDAQ	GOGL	Mon, Jan 31, 2022	9.11	9.13	8.86	9.05
2691	NASDAQ	GOGL	Fri, Jan 28, 2022	9.08	9.20	8.90	9.20
2690	NASDAQ	GOGL	Thu, Jan 27, 2022	8.65	9.07	8.58	8.84
2689	NASDAQ	GOGL	Wed, Jan 26, 2022	8.45	8.52	8.17	8.28
2688	NASDAQ	GOGL	Tue, Jan 25, 2022	8.04	8.32	7.96	8.26
2687	NASDAQ	GOGL	Mon, Jan 24, 2022	8.03	8.23	7.62	8.20
2686	NASDAQ	GOGL	Fri, Jan 21, 2022	8.58	8.59	8.25	8.27
2685	NASDAQ	GOGL	Thu, Jan 20, 2022	8.91	9.06	8.75	8.75
2684	NASDAQ	GOGL	Wed, Jan 19, 2022	9.00	9.11	8.91	8.94
2683	NASDAQ	GOGL	Tue, Jan 18, 2022	9.04	9.14	8.92	8.94
2682	NASDAQ	GOGL	Fri, Jan 14, 2022	9.08	9.34	9.06	9.32
2681	NASDAQ	GOGL	Thu, Jan 13, 2022	9.63	9.67	9.15	9.17
2680	NASDAQ	GOGL	Wed, Jan 12, 2022	9.93	10.00	9.77	9.92
2679	NASDAQ	GOGL	Tue, Jan 11, 2022	9.74	9.88	9.64	9.84
2678	NASDAQ	GOGL	Mon, Jan 10, 2022	9.73	9.76	9.50	9.65
2677	NASDAQ	GOGL	Fri, Jan 7, 2022	9.92	10.02	9.81	9.88
2676	NASDAQ	GOGL	Thu, Jan 6, 2022	9.75	9.98	9.59	9.62
2675	NASDAQ	GOGL	Wed, Jan 5, 2022	9.79	9.93	9.39	9.40
2674	NASDAQ	GOGL	Tue, Jan 4, 2022	9.75	9.98	9.73	9.91
2673	NASDAQ	GOGL	Mon, Jan 3, 2022	9.51	9.85	9.50	9.80
2672	NASDAQ	GOGL	Fri, Dec 31, 2021	9.10	9.35	9.05	9.30
2671	NASDAQ	GOGL	Thu, Dec 30, 2021	8.96	9.16	8.90	9.04
2670	NASDAQ	GOGL	Wed, Dec 29, 2021	8.85	9.10	8.81	8.99
2669	NASDAQ	GOGL	Tue, Dec 28, 2021	8.84	9.01	8.82	8.90
2668	NASDAQ	GOGL	Mon, Dec 27, 2021	8.68	8.91	8.55	8.87
2667	NASDAQ	GOGL	Thu, Dec 23, 2021	8.58	8.75	8.51	8.64
2666	NASDAQ	GOGL	Wed, Dec 22, 2021	8.42	8.58	8.35	8.55
2665	NASDAQ	GOGL	Tue, Dec 21, 2021	8.18	8.45	8.18	8.38
2664	NASDAQ	GOGL	Mon, Dec 20, 2021	8.05	8.24	7.93	8.22
2663	NASDAQ	GOGL	Fri, Dec 17, 2021	7.89	8.20	7.83	8.12
2662	NASDAQ	GOGL	Thu, Dec 16, 2021	8.06	8.14	7.89	7.93
2661	NASDAQ	GOGL	Wed, Dec 15, 2021	7.65	7.91	7.59	7.88
2660	NASDAQ	GOGL	Tue, Dec 14, 2021	7.65	7.90	7.65	7.68
2659	NASDAQ	GOGL	Mon, Dec 13, 2021	8.19	8.22	8.02	8.04
2658	NASDAQ	GOGL	Fri, Dec 10, 2021	8.43	8.50	8.31	8.36
2657	NASDAQ	GOGL	Thu, Dec 9, 2021	8.30	8.50	8.21	8.34
2656	NASDAQ	GOGL	Wed, Dec 8, 2021	8.95	9.11	8.70	8.84
2655	NASDAQ	GOGL	Tue, Dec 7, 2021	9.75	9.93	9.72	9.82
2654	NASDAQ	GOGL	Mon, Dec 6, 2021	9.26	9.59	9.11	9.50
2653	NASDAQ	GOGL	Fri, Dec 3, 2021	9.25	9.33	9.00	9.18
2652	NASDAQ	GOGL	Thu, Dec 2, 2021	8.96	9.52	8.93	9.40
2651	NASDAQ	GOGL	Wed, Dec 1, 2021	9.44	9.50	8.83	8.85
2650	NASDAQ	GOGL	Tue, Nov 30, 2021	9.57	9.60	9.20	9.41
2649	NASDAQ	GOGL	Mon, Nov 29, 2021	9.18	9.64	9.16	9.58
2648	NASDAQ	GOGL	Fri, Nov 26, 2021	8.65	8.88	8.58	8.85
2647	NASDAQ	GOGL	Wed, Nov 24, 2021	8.70	9.59	8.48	9.12
2646	NASDAQ	GOGL	Tue, Nov 23, 2021	8.01	8.11	7.87	7.99
2645	NASDAQ	GOGL	Mon, Nov 22, 2021	8.00	8.20	7.98	7.99
2644	NASDAQ	GOGL	Fri, Nov 19, 2021	8.20	8.20	7.93	7.94
2643	NASDAQ	GOGL	Thu, Nov 18, 2021	7.97	8.18	7.86	7.93
2642	NASDAQ	GOGL	Wed, Nov 17, 2021	7.86	7.97	7.79	7.80
2641	NASDAQ	GOGL	Tue, Nov 16, 2021	8.04	8.09	7.77	7.82
2640	NASDAQ	GOGL	Mon, Nov 15, 2021	8.60	8.62	8.44	8.50
2639	NASDAQ	GOGL	Fri, Nov 12, 2021	8.99	9.05	8.91	9.02
2638	NASDAQ	GOGL	Thu, Nov 11, 2021	8.94	9.24	8.93	9.20
2637	NASDAQ	GOGL	Wed, Nov 10, 2021	8.81	8.81	8.46	8.47
2636	NASDAQ	GOGL	Tue, Nov 9, 2021	9.11	9.12	8.81	8.94
2635	NASDAQ	GOGL	Mon, Nov 8, 2021	8.76	8.93	8.76	8.79
2634	NASDAQ	GOGL	Fri, Nov 5, 2021	8.70	8.78	8.50	8.57
2633	NASDAQ	GOGL	Thu, Nov 4, 2021	8.80	8.83	8.50	8.62
2632	NASDAQ	GOGL	Wed, Nov 3, 2021	8.44	8.61	8.33	8.54
2631	NASDAQ	GOGL	Tue, Nov 2, 2021	8.82	8.84	8.40	8.51
2630	NASDAQ	GOGL	Mon, Nov 1, 2021	9.15	9.25	9.09	9.24
2629	NASDAQ	GOGL	Fri, Oct 29, 2021	9.20	9.21	9.03	9.10
2628	NASDAQ	GOGL	Thu, Oct 28, 2021	9.06	9.22	9.05	9.20
2627	NASDAQ	GOGL	Wed, Oct 27, 2021	9.15	9.20	8.84	8.88
2626	NASDAQ	GOGL	Tue, Oct 26, 2021	9.39	9.39	9.01	9.17
2625	NASDAQ	GOGL	Mon, Oct 25, 2021	9.28	9.49	9.26	9.48
2624	NASDAQ	GOGL	Fri, Oct 22, 2021	9.34	9.43	9.21	9.36
2623	NASDAQ	GOGL	Thu, Oct 21, 2021	9.56	9.60	9.33	9.39
2622	NASDAQ	GOGL	Wed, Oct 20, 2021	9.98	10.11	9.78	10.07
2621	NASDAQ	GOGL	Tue, Oct 19, 2021	10.17	10.34	10.16	10.22
2620	NASDAQ	GOGL	Mon, Oct 18, 2021	9.71	10.13	9.69	10.00
2619	NASDAQ	GOGL	Fri, Oct 15, 2021	9.66	9.83	9.61	9.64
2618	NASDAQ	GOGL	Thu, Oct 14, 2021	9.81	9.82	9.45	9.46
2617	NASDAQ	GOGL	Wed, Oct 13, 2021	9.88	9.88	9.61	9.84
2616	NASDAQ	GOGL	Tue, Oct 12, 2021	10.18	10.19	9.93	9.93
2615	NASDAQ	GOGL	Mon, Oct 11, 2021	10.20	10.42	10.19	10.22
2614	NASDAQ	GOGL	Fri, Oct 8, 2021	10.52	10.53	10.17	10.33
2613	NASDAQ	GOGL	Thu, Oct 7, 2021	11.02	11.07	10.64	10.66
2612	NASDAQ	GOGL	Wed, Oct 6, 2021	10.89	11.12	10.74	11.05
2611	NASDAQ	GOGL	Tue, Oct 5, 2021	10.89	11.28	10.83	11.13
2610	NASDAQ	GOGL	Mon, Oct 4, 2021	11.11	11.16	10.43	10.47
2609	NASDAQ	GOGL	Fri, Oct 1, 2021	11.07	11.39	11.00	11.29
2608	NASDAQ	GOGL	Thu, Sep 30, 2021	10.42	10.86	10.40	10.77
2607	NASDAQ	GOGL	Wed, Sep 29, 2021	10.65	10.71	10.37	10.38
2606	NASDAQ	GOGL	Tue, Sep 28, 2021	10.78	10.82	10.45	10.65
2605	NASDAQ	GOGL	Mon, Sep 27, 2021	10.22	10.56	10.20	10.48
2604	NASDAQ	GOGL	Fri, Sep 24, 2021	10.20	10.62	10.18	10.56
2603	NASDAQ	GOGL	Thu, Sep 23, 2021	10.31	10.46	10.18	10.35
2602	NASDAQ	GOGL	Wed, Sep 22, 2021	10.12	10.33	10.05	10.28
2601	NASDAQ	GOGL	Tue, Sep 21, 2021	9.84	9.88	9.53	9.65
2600	NASDAQ	GOGL	Mon, Sep 20, 2021	9.98	10.08	9.29	9.30
2599	NASDAQ	GOGL	Fri, Sep 17, 2021	11.74	11.74	11.19	11.21
2598	NASDAQ	GOGL	Thu, Sep 16, 2021	11.70	11.87	11.59	11.68
2597	NASDAQ	GOGL	Wed, Sep 15, 2021	11.36	11.50	11.25	11.46
2596	NASDAQ	GOGL	Tue, Sep 14, 2021	11.50	11.62	11.15	11.41
2595	NASDAQ	GOGL	Mon, Sep 13, 2021	11.58	11.77	11.54	11.65
2594	NASDAQ	GOGL	Fri, Sep 10, 2021	11.55	11.63	11.34	11.36
2593	NASDAQ	GOGL	Thu, Sep 9, 2021	11.07	11.39	11.04	11.27
2592	NASDAQ	GOGL	Wed, Sep 8, 2021	11.88	11.92	11.42	11.53
2591	NASDAQ	GOGL	Tue, Sep 7, 2021	11.66	12.08	11.66	12.03
2590	NASDAQ	GOGL	Fri, Sep 3, 2021	11.45	11.67	11.44	11.62
2589	NASDAQ	GOGL	Thu, Sep 2, 2021	11.65	11.81	11.62	11.73
2588	NASDAQ	GOGL	Wed, Sep 1, 2021	11.23	11.40	11.14	11.29
2587	NASDAQ	GOGL	Tue, Aug 31, 2021	11.52	11.61	11.38	11.48
2586	NASDAQ	GOGL	Mon, Aug 30, 2021	12.06	12.17	11.91	12.08
2585	NASDAQ	GOGL	Fri, Aug 27, 2021	11.60	12.04	11.54	12.02
2584	NASDAQ	GOGL	Thu, Aug 26, 2021	10.91	11.51	10.90	11.47
2583	NASDAQ	GOGL	Wed, Aug 25, 2021	10.62	10.80	10.60	10.73
2582	NASDAQ	GOGL	Tue, Aug 24, 2021	10.40	10.64	10.37	10.60
2581	NASDAQ	GOGL	Mon, Aug 23, 2021	10.20	10.41	10.19	10.40
2580	NASDAQ	GOGL	Fri, Aug 20, 2021	9.86	10.10	9.85	10.04
2579	NASDAQ	GOGL	Thu, Aug 19, 2021	10.08	10.11	9.75	9.91
2578	NASDAQ	GOGL	Wed, Aug 18, 2021	10.36	10.69	10.31	10.41
2577	NASDAQ	GOGL	Tue, Aug 17, 2021	10.20	10.48	10.10	10.21
2576	NASDAQ	GOGL	Mon, Aug 16, 2021	10.06	10.19	9.94	10.10
2575	NASDAQ	GOGL	Fri, Aug 13, 2021	10.26	10.34	10.18	10.28
2574	NASDAQ	GOGL	Thu, Aug 12, 2021	10.24	10.34	10.11	10.26
2573	NASDAQ	GOGL	Wed, Aug 11, 2021	10.13	10.24	9.98	10.23
2572	NASDAQ	GOGL	Tue, Aug 10, 2021	9.30	9.68	9.29	9.62
2571	NASDAQ	GOGL	Mon, Aug 9, 2021	9.58	9.58	9.32	9.42
2570	NASDAQ	GOGL	Fri, Aug 6, 2021	9.82	9.87	9.45	9.69
2569	NASDAQ	GOGL	Thu, Aug 5, 2021	9.77	9.95	9.77	9.95
2568	NASDAQ	GOGL	Wed, Aug 4, 2021	9.83	9.88	9.63	9.63
2567	NASDAQ	GOGL	Tue, Aug 3, 2021	9.72	9.79	9.56	9.79
2566	NASDAQ	GOGL	Mon, Aug 2, 2021	9.94	10.11	9.85	9.87
2565	NASDAQ	GOGL	Fri, Jul 30, 2021	9.90	9.95	9.71	9.77
2564	NASDAQ	GOGL	Thu, Jul 29, 2021	9.78	9.89	9.73	9.84
2563	NASDAQ	GOGL	Wed, Jul 28, 2021	9.51	9.65	9.45	9.59
2562	NASDAQ	GOGL	Tue, Jul 27, 2021	9.64	9.64	9.34	9.40
2561	NASDAQ	GOGL	Mon, Jul 26, 2021	9.66	9.87	9.66	9.75
2560	NASDAQ	GOGL	Fri, Jul 23, 2021	9.59	9.60	9.44	9.54
2559	NASDAQ	GOGL	Thu, Jul 22, 2021	9.67	9.67	9.43	9.50
2558	NASDAQ	GOGL	Wed, Jul 21, 2021	9.35	9.70	9.35	9.70
2557	NASDAQ	GOGL	Tue, Jul 20, 2021	9.21	9.35	9.09	9.30
2556	NASDAQ	GOGL	Mon, Jul 19, 2021	9.33	9.41	9.21	9.36
2555	NASDAQ	GOGL	Fri, Jul 16, 2021	10.12	10.15	9.53	9.59
2554	NASDAQ	GOGL	Thu, Jul 15, 2021	10.01	10.17	10.00	10.06
2553	NASDAQ	GOGL	Wed, Jul 14, 2021	10.38	10.47	10.09	10.14
2552	NASDAQ	GOGL	Tue, Jul 13, 2021	10.04	10.08	9.81	9.83
2551	NASDAQ	GOGL	Mon, Jul 12, 2021	10.37	10.42	10.24	10.36
2550	NASDAQ	GOGL	Fri, Jul 9, 2021	10.27	10.38	10.19	10.34
2549	NASDAQ	GOGL	Thu, Jul 8, 2021	10.00	10.20	9.97	10.07
2548	NASDAQ	GOGL	Wed, Jul 7, 2021	10.60	10.72	10.38	10.43
2547	NASDAQ	GOGL	Tue, Jul 6, 2021	10.34	10.53	10.28	10.43
2546	NASDAQ	GOGL	Fri, Jul 2, 2021	10.60	10.60	10.38	10.46
2545	NASDAQ	GOGL	Thu, Jul 1, 2021	10.93	10.94	10.53	10.66
2544	NASDAQ	GOGL	Wed, Jun 30, 2021	10.94	11.15	10.88	11.04
2543	NASDAQ	GOGL	Tue, Jun 29, 2021	10.87	10.96	10.74	10.74
2542	NASDAQ	GOGL	Mon, Jun 28, 2021	11.15	11.17	10.80	10.89
2541	NASDAQ	GOGL	Fri, Jun 25, 2021	11.27	11.39	11.16	11.18
2540	NASDAQ	GOGL	Thu, Jun 24, 2021	10.54	10.75	10.45	10.72
2539	NASDAQ	GOGL	Wed, Jun 23, 2021	10.50	10.60	10.42	10.42
2538	NASDAQ	GOGL	Tue, Jun 22, 2021	10.26	10.58	10.21	10.51
2537	NASDAQ	GOGL	Mon, Jun 21, 2021	10.24	10.58	10.19	10.51
2536	NASDAQ	GOGL	Fri, Jun 18, 2021	10.13	10.23	9.97	10.11
2535	NASDAQ	GOGL	Thu, Jun 17, 2021	10.81	10.90	10.33	10.57
2534	NASDAQ	GOGL	Wed, Jun 16, 2021	10.98	11.50	10.98	11.29
2533	NASDAQ	GOGL	Tue, Jun 15, 2021	11.02	11.08	10.76	11.02
2532	NASDAQ	GOGL	Mon, Jun 14, 2021	10.89	11.07	10.61	10.74
2531	NASDAQ	GOGL	Fri, Jun 11, 2021	11.12	11.18	10.92	11.09
2530	NASDAQ	GOGL	Thu, Jun 10, 2021	10.90	11.07	10.88	10.95
2529	NASDAQ	GOGL	Wed, Jun 9, 2021	10.45	10.74	10.41	10.64
2528	NASDAQ	GOGL	Tue, Jun 8, 2021	10.26	10.30	10.12	10.23
2527	NASDAQ	GOGL	Mon, Jun 7, 2021	10.11	10.37	10.06	10.26
2526	NASDAQ	GOGL	Fri, Jun 4, 2021	10.01	10.06	9.94	10.03
2525	NASDAQ	GOGL	Thu, Jun 3, 2021	9.85	9.98	9.66	9.81
2524	NASDAQ	GOGL	Wed, Jun 2, 2021	10.09	10.11	9.87	10.08
2523	NASDAQ	GOGL	Tue, Jun 1, 2021	10.53	10.60	10.41	10.52
2522	NASDAQ	GOGL	Fri, May 28, 2021	9.76	10.01	9.74	9.97
2521	NASDAQ	GOGL	Thu, May 27, 2021	9.67	9.75	9.52	9.73
2520	NASDAQ	GOGL	Wed, May 26, 2021	9.72	9.74	9.47	9.61
2519	NASDAQ	GOGL	Tue, May 25, 2021	10.09	10.18	9.90	9.95
2518	NASDAQ	GOGL	Mon, May 24, 2021	10.80	10.89	10.60	10.75
2517	NASDAQ	GOGL	Fri, May 21, 2021	10.20	10.73	10.20	10.64
2516	NASDAQ	GOGL	Thu, May 20, 2021	9.93	10.42	9.72	10.26
2515	NASDAQ	GOGL	Wed, May 19, 2021	9.32	9.77	9.26	9.66
2514	NASDAQ	GOGL	Tue, May 18, 2021	9.33	9.48	9.31	9.39
2513	NASDAQ	GOGL	Mon, May 17, 2021	8.95	9.00	8.78	8.96
2512	NASDAQ	GOGL	Fri, May 14, 2021	8.82	8.91	8.71	8.88
2511	NASDAQ	GOGL	Thu, May 13, 2021	8.59	8.84	8.58	8.78
2510	NASDAQ	GOGL	Wed, May 12, 2021	8.80	8.93	8.65	8.70
2509	NASDAQ	GOGL	Tue, May 11, 2021	9.16	9.52	9.10	9.34
2508	NASDAQ	GOGL	Mon, May 10, 2021	9.63	9.68	9.42	9.45
2507	NASDAQ	GOGL	Fri, May 7, 2021	8.98	9.34	8.95	9.29
2506	NASDAQ	GOGL	Thu, May 6, 2021	8.58	8.85	8.44	8.84
2505	NASDAQ	GOGL	Wed, May 5, 2021	9.27	9.33	9.06	9.11
2504	NASDAQ	GOGL	Tue, May 4, 2021	9.27	9.39	9.00	9.15
2503	NASDAQ	GOGL	Mon, May 3, 2021	9.11	9.49	9.05	9.35
2502	NASDAQ	GOGL	Fri, Apr 30, 2021	8.74	8.78	8.69	8.70
2501	NASDAQ	GOGL	Thu, Apr 29, 2021	8.81	8.82	8.57	8.74
2500	NASDAQ	GOGL	Wed, Apr 28, 2021	8.57	8.84	8.55	8.76
2499	NASDAQ	GOGL	Tue, Apr 27, 2021	8.54	8.64	8.42	8.52
2498	NASDAQ	GOGL	Mon, Apr 26, 2021	8.31	8.44	8.31	8.38
2497	NASDAQ	GOGL	Fri, Apr 23, 2021	8.10	8.26	8.06	8.23
2496	NASDAQ	GOGL	Thu, Apr 22, 2021	8.12	8.17	7.92	7.98
2495	NASDAQ	GOGL	Wed, Apr 21, 2021	8.12	8.39	8.07	8.38
2494	NASDAQ	GOGL	Tue, Apr 20, 2021	7.87	8.02	7.74	7.88
2493	NASDAQ	GOGL	Mon, Apr 19, 2021	7.85	8.13	7.85	8.13
2492	NASDAQ	GOGL	Fri, Apr 16, 2021	7.70	7.74	7.56	7.66
2491	NASDAQ	GOGL	Thu, Apr 15, 2021	7.19	7.25	7.13	7.24
2490	NASDAQ	GOGL	Wed, Apr 14, 2021	6.98	7.27	6.98	7.15
2489	NASDAQ	GOGL	Tue, Apr 13, 2021	6.99	6.99	6.83	6.84
2488	NASDAQ	GOGL	Mon, Apr 12, 2021	7.11	7.11	6.86	7.01
2487	NASDAQ	GOGL	Fri, Apr 9, 2021	7.09	7.17	7.04	7.16
2486	NASDAQ	GOGL	Thu, Apr 8, 2021	7.05	7.07	6.93	7.05
2485	NASDAQ	GOGL	Wed, Apr 7, 2021	6.99	7.14	6.97	7.11
2484	NASDAQ	GOGL	Tue, Apr 6, 2021	6.98	7.09	6.88	6.89
2483	NASDAQ	GOGL	Mon, Apr 5, 2021	6.90	6.90	6.62	6.77
2482	NASDAQ	GOGL	Thu, Apr 1, 2021	6.75	6.93	6.75	6.86
2481	NASDAQ	GOGL	Wed, Mar 31, 2021	6.85	6.86	6.62	6.71
2480	NASDAQ	GOGL	Tue, Mar 30, 2021	6.83	6.89	6.79	6.84
2479	NASDAQ	GOGL	Mon, Mar 29, 2021	7.13	7.13	6.86	6.90
2478	NASDAQ	GOGL	Fri, Mar 26, 2021	7.38	7.40	7.08	7.17
2477	NASDAQ	GOGL	Thu, Mar 25, 2021	6.89	7.40	6.76	7.35
2476	NASDAQ	GOGL	Wed, Mar 24, 2021	7.03	7.11	6.87	6.88
2475	NASDAQ	GOGL	Tue, Mar 23, 2021	7.35	7.35	6.84	6.88
2474	NASDAQ	GOGL	Mon, Mar 22, 2021	7.73	7.83	7.62	7.67
2473	NASDAQ	GOGL	Fri, Mar 19, 2021	7.59	7.72	7.45	7.66
2472	NASDAQ	GOGL	Thu, Mar 18, 2021	7.53	7.83	7.49	7.52
2471	NASDAQ	GOGL	Wed, Mar 17, 2021	7.16	7.45	7.12	7.40
2470	NASDAQ	GOGL	Tue, Mar 16, 2021	7.29	7.29	7.12	7.16
2469	NASDAQ	GOGL	Mon, Mar 15, 2021	7.25	7.31	7.19	7.26
2468	NASDAQ	GOGL	Fri, Mar 12, 2021	6.96	7.25	6.92	7.15
2467	NASDAQ	GOGL	Thu, Mar 11, 2021	6.87	7.08	6.77	7.02
2466	NASDAQ	GOGL	Wed, Mar 10, 2021	6.68	6.84	6.61	6.81
2465	NASDAQ	GOGL	Tue, Mar 9, 2021	6.67	6.75	6.63	6.69
2464	NASDAQ	GOGL	Mon, Mar 8, 2021	6.67	6.74	6.61	6.70
2463	NASDAQ	GOGL	Fri, Mar 5, 2021	6.63	6.76	6.50	6.74
2462	NASDAQ	GOGL	Thu, Mar 4, 2021	6.52	6.66	6.30	6.41
2461	NASDAQ	GOGL	Wed, Mar 3, 2021	6.60	6.75	6.55	6.68
2460	NASDAQ	GOGL	Tue, Mar 2, 2021	6.45	6.66	6.42	6.57
2459	NASDAQ	GOGL	Mon, Mar 1, 2021	6.19	6.34	6.18	6.28
2458	NASDAQ	GOGL	Fri, Feb 26, 2021	6.12	6.14	5.98	6.10
2457	NASDAQ	GOGL	Thu, Feb 25, 2021	6.35	6.42	6.18	6.19
2456	NASDAQ	GOGL	Wed, Feb 24, 2021	6.19	6.33	6.12	6.28
2455	NASDAQ	GOGL	Tue, Feb 23, 2021	6.26	6.27	6.07	6.19
2454	NASDAQ	GOGL	Mon, Feb 22, 2021	6.25	6.46	6.20	6.42
2453	NASDAQ	GOGL	Fri, Feb 19, 2021	6.34	6.51	6.29	6.48
2452	NASDAQ	GOGL	Thu, Feb 18, 2021	6.14	6.27	6.05	6.15
2451	NASDAQ	GOGL	Wed, Feb 17, 2021	6.62	7.03	6.46	6.52
2450	NASDAQ	GOGL	Tue, Feb 16, 2021	6.51	6.86	6.50	6.72
2449	NASDAQ	GOGL	Fri, Feb 12, 2021	5.62	5.93	5.60	5.78
2448	NASDAQ	GOGL	Thu, Feb 11, 2021	5.39	5.64	5.36	5.61
2447	NASDAQ	GOGL	Wed, Feb 10, 2021	5.49	5.53	5.43	5.47
2446	NASDAQ	GOGL	Tue, Feb 9, 2021	5.24	5.42	5.18	5.37
2445	NASDAQ	GOGL	Mon, Feb 8, 2021	5.10	5.17	5.08	5.12
2444	NASDAQ	GOGL	Fri, Feb 5, 2021	5.11	5.27	5.10	5.21
2443	NASDAQ	GOGL	Thu, Feb 4, 2021	5.01	5.13	4.99	5.10
2442	NASDAQ	GOGL	Wed, Feb 3, 2021	4.89	5.05	4.87	5.00
2441	NASDAQ	GOGL	Tue, Feb 2, 2021	4.82	4.89	4.78	4.87
2440	NASDAQ	GOGL	Mon, Feb 1, 2021	4.81	4.89	4.74	4.87
2439	NASDAQ	GOGL	Fri, Jan 29, 2021	4.75	4.89	4.71	4.74
2438	NASDAQ	GOGL	Thu, Jan 28, 2021	4.70	4.73	4.64	4.69
2437	NASDAQ	GOGL	Wed, Jan 27, 2021	4.70	4.79	4.63	4.69
2436	NASDAQ	GOGL	Tue, Jan 26, 2021	5.01	5.02	4.94	5.00
2435	NASDAQ	GOGL	Mon, Jan 25, 2021	4.96	5.12	4.96	5.10
2434	NASDAQ	GOGL	Fri, Jan 22, 2021	5.35	5.35	5.26	5.34
2433	NASDAQ	GOGL	Thu, Jan 21, 2021	5.48	5.54	5.41	5.50
2432	NASDAQ	GOGL	Wed, Jan 20, 2021	5.51	5.56	5.46	5.52
2431	NASDAQ	GOGL	Tue, Jan 19, 2021	5.36	5.59	5.35	5.50
2430	NASDAQ	GOGL	Fri, Jan 15, 2021	5.25	5.26	5.19	5.23
2429	NASDAQ	GOGL	Thu, Jan 14, 2021	5.12	5.37	5.09	5.32
2428	NASDAQ	GOGL	Wed, Jan 13, 2021	5.24	5.27	5.19	5.25
2427	NASDAQ	GOGL	Tue, Jan 12, 2021	5.27	5.41	5.21	5.39
2426	NASDAQ	GOGL	Mon, Jan 11, 2021	5.28	5.47	5.25	5.42
2425	NASDAQ	GOGL	Fri, Jan 8, 2021	5.33	5.42	5.33	5.42
2424	NASDAQ	GOGL	Thu, Jan 7, 2021	4.98	5.01	4.93	5.00
2423	NASDAQ	GOGL	Wed, Jan 6, 2021	4.86	4.89	4.82	4.87
2422	NASDAQ	GOGL	Tue, Jan 5, 2021	4.87	4.93	4.77	4.86
2421	NASDAQ	GOGL	Mon, Jan 4, 2021	4.89	4.92	4.73	4.78
2420	NASDAQ	GOGL	Thu, Dec 31, 2020	4.63	4.67	4.59	4.63
2419	NASDAQ	GOGL	Wed, Dec 30, 2020	4.57	4.66	4.57	4.64
2418	NASDAQ	GOGL	Tue, Dec 29, 2020	4.56	4.56	4.44	4.50
2417	NASDAQ	GOGL	Mon, Dec 28, 2020	4.66	4.69	4.57	4.58
2416	NASDAQ	GOGL	Thu, Dec 24, 2020	4.60	4.63	4.57	4.62
2415	NASDAQ	GOGL	Wed, Dec 23, 2020	4.58	4.64	4.57	4.59
2414	NASDAQ	GOGL	Tue, Dec 22, 2020	4.61	4.63	4.49	4.51
2413	NASDAQ	GOGL	Mon, Dec 21, 2020	4.54	4.61	4.52	4.58
2412	NASDAQ	GOGL	Fri, Dec 18, 2020	4.85	4.92	4.79	4.81
2411	NASDAQ	GOGL	Thu, Dec 17, 2020	4.66	4.78	4.64	4.68
2410	NASDAQ	GOGL	Wed, Dec 16, 2020	4.64	4.66	4.57	4.62
2409	NASDAQ	GOGL	Tue, Dec 15, 2020	4.58	4.64	4.54	4.63
2408	NASDAQ	GOGL	Mon, Dec 14, 2020	4.73	4.75	4.64	4.67
2407	NASDAQ	GOGL	Fri, Dec 11, 2020	4.49	4.50	4.43	4.45
2406	NASDAQ	GOGL	Thu, Dec 10, 2020	4.42	4.56	4.39	4.52
2405	NASDAQ	GOGL	Wed, Dec 9, 2020	4.40	4.42	4.37	4.40
2404	NASDAQ	GOGL	Tue, Dec 8, 2020	4.25	4.31	4.24	4.27
2403	NASDAQ	GOGL	Mon, Dec 7, 2020	4.26	4.35	4.22	4.29
2402	NASDAQ	GOGL	Fri, Dec 4, 2020	4.22	4.36	4.22	4.34
2401	NASDAQ	GOGL	Thu, Dec 3, 2020	4.16	4.23	4.14	4.19
2400	NASDAQ	GOGL	Wed, Dec 2, 2020	4.14	4.24	4.09	4.16
2399	NASDAQ	GOGL	Tue, Dec 1, 2020	4.27	4.38	4.23	4.34
2398	NASDAQ	GOGL	Mon, Nov 30, 2020	4.28	4.36	4.26	4.26
2397	NASDAQ	GOGL	Fri, Nov 27, 2020	4.26	4.31	4.23	4.29
2396	NASDAQ	GOGL	Wed, Nov 25, 2020	4.26	4.37	4.22	4.33
2395	NASDAQ	GOGL	Tue, Nov 24, 2020	4.12	4.24	4.12	4.22
2394	NASDAQ	GOGL	Mon, Nov 23, 2020	4.18	4.42	4.18	4.34
2393	NASDAQ	GOGL	Fri, Nov 20, 2020	4.03	4.14	4.03	4.09
2392	NASDAQ	GOGL	Thu, Nov 19, 2020	3.80	3.99	3.80	3.97
2391	NASDAQ	GOGL	Wed, Nov 18, 2020	3.74	3.86	3.74	3.75
2390	NASDAQ	GOGL	Tue, Nov 17, 2020	3.72	3.75	3.67	3.73
2389	NASDAQ	GOGL	Mon, Nov 16, 2020	3.78	3.83	3.72	3.76
2388	NASDAQ	GOGL	Fri, Nov 13, 2020	3.73	3.84	3.73	3.84
2387	NASDAQ	GOGL	Thu, Nov 12, 2020	3.62	3.68	3.54	3.66
2386	NASDAQ	GOGL	Wed, Nov 11, 2020	3.63	3.64	3.56	3.63
2385	NASDAQ	GOGL	Tue, Nov 10, 2020	3.68	3.70	3.63	3.69
2384	NASDAQ	GOGL	Mon, Nov 9, 2020	3.78	3.82	3.62	3.66
2383	NASDAQ	GOGL	Fri, Nov 6, 2020	3.54	3.57	3.50	3.51
2382	NASDAQ	GOGL	Thu, Nov 5, 2020	3.42	3.48	3.39	3.40
2381	NASDAQ	GOGL	Wed, Nov 4, 2020	3.29	3.38	3.27	3.31
2380	NASDAQ	GOGL	Tue, Nov 3, 2020	3.29	3.32	3.24	3.30
2379	NASDAQ	GOGL	Mon, Nov 2, 2020	3.26	3.26	3.17	3.19
2378	NASDAQ	GOGL	Fri, Oct 30, 2020	3.28	3.29	3.21	3.24
2377	NASDAQ	GOGL	Thu, Oct 29, 2020	3.23	3.31	3.18	3.29
2376	NASDAQ	GOGL	Wed, Oct 28, 2020	3.40	3.42	3.31	3.31
2375	NASDAQ	GOGL	Tue, Oct 27, 2020	3.60	3.67	3.57	3.63
2374	NASDAQ	GOGL	Mon, Oct 26, 2020	3.59	3.59	3.49	3.53
2373	NASDAQ	GOGL	Fri, Oct 23, 2020	3.69	3.70	3.63	3.69
2372	NASDAQ	GOGL	Thu, Oct 22, 2020	3.73	3.79	3.71	3.75
2371	NASDAQ	GOGL	Wed, Oct 21, 2020	3.56	3.63	3.56	3.60
2370	NASDAQ	GOGL	Tue, Oct 20, 2020	3.52	3.54	3.47	3.50
2369	NASDAQ	GOGL	Mon, Oct 19, 2020	3.52	3.52	3.38	3.39
2368	NASDAQ	GOGL	Fri, Oct 16, 2020	3.61	3.63	3.56	3.56
2367	NASDAQ	GOGL	Thu, Oct 15, 2020	3.59	3.71	3.56	3.70
2366	NASDAQ	GOGL	Wed, Oct 14, 2020	3.79	3.84	3.72	3.74
2365	NASDAQ	GOGL	Tue, Oct 13, 2020	3.77	3.82	3.76	3.76
2364	NASDAQ	GOGL	Mon, Oct 12, 2020	3.94	3.94	3.87	3.90
2363	NASDAQ	GOGL	Fri, Oct 9, 2020	3.93	4.02	3.90	3.97
2362	NASDAQ	GOGL	Thu, Oct 8, 2020	3.99	4.04	3.97	4.01
2361	NASDAQ	GOGL	Wed, Oct 7, 2020	3.98	4.01	3.94	3.99
2360	NASDAQ	GOGL	Tue, Oct 6, 2020	4.12	4.12	3.98	4.04
2359	NASDAQ	GOGL	Mon, Oct 5, 2020	4.15	4.20	4.10	4.12
2358	NASDAQ	GOGL	Fri, Oct 2, 2020	4.00	4.12	4.00	4.08
2357	NASDAQ	GOGL	Thu, Oct 1, 2020	3.84	3.92	3.83	3.90
2356	NASDAQ	GOGL	Wed, Sep 30, 2020	3.71	3.84	3.70	3.82
2355	NASDAQ	GOGL	Tue, Sep 29, 2020	3.67	3.75	3.67	3.74
2354	NASDAQ	GOGL	Mon, Sep 28, 2020	3.61	3.64	3.58	3.61
2353	NASDAQ	GOGL	Fri, Sep 25, 2020	3.56	3.70	3.56	3.69
2352	NASDAQ	GOGL	Thu, Sep 24, 2020	3.59	3.63	3.52	3.60
2351	NASDAQ	GOGL	Wed, Sep 23, 2020	3.53	3.54	3.41	3.43
2350	NASDAQ	GOGL	Tue, Sep 22, 2020	3.41	3.42	3.32	3.34
2349	NASDAQ	GOGL	Mon, Sep 21, 2020	3.35	3.36	3.20	3.31
2348	NASDAQ	GOGL	Fri, Sep 18, 2020	3.47	3.53	3.45	3.46
2347	NASDAQ	GOGL	Thu, Sep 17, 2020	3.51	3.59	3.51	3.56
2346	NASDAQ	GOGL	Wed, Sep 16, 2020	3.52	3.58	3.50	3.56
2345	NASDAQ	GOGL	Tue, Sep 15, 2020	3.58	3.64	3.53	3.53
2344	NASDAQ	GOGL	Mon, Sep 14, 2020	3.62	3.68	3.60	3.62
2343	NASDAQ	GOGL	Fri, Sep 11, 2020	3.59	3.60	3.50	3.57
2342	NASDAQ	GOGL	Thu, Sep 10, 2020	3.54	3.58	3.45	3.46
2341	NASDAQ	GOGL	Wed, Sep 9, 2020	3.47	3.49	3.43	3.46
2340	NASDAQ	GOGL	Tue, Sep 8, 2020	3.45	3.52	3.42	3.42
2339	NASDAQ	GOGL	Fri, Sep 4, 2020	3.60	3.69	3.50	3.68
2338	NASDAQ	GOGL	Thu, Sep 3, 2020	3.67	3.71	3.58	3.59
2337	NASDAQ	GOGL	Wed, Sep 2, 2020	3.78	3.81	3.76	3.77
2336	NASDAQ	GOGL	Tue, Sep 1, 2020	4.04	4.06	3.92	3.97
2335	NASDAQ	GOGL	Mon, Aug 31, 2020	4.12	4.14	4.02	4.05
2334	NASDAQ	GOGL	Fri, Aug 28, 2020	4.08	4.19	4.08	4.18
2333	NASDAQ	GOGL	Thu, Aug 27, 2020	4.12	4.12	4.03	4.06
2332	NASDAQ	GOGL	Wed, Aug 26, 2020	4.19	4.24	4.16	4.20
2331	NASDAQ	GOGL	Tue, Aug 25, 2020	4.24	4.27	4.16	4.22
2330	NASDAQ	GOGL	Mon, Aug 24, 2020	4.16	4.21	4.12	4.19
2329	NASDAQ	GOGL	Fri, Aug 21, 2020	4.05	4.08	4.01	4.06
2328	NASDAQ	GOGL	Thu, Aug 20, 2020	4.15	4.16	4.10	4.15
2327	NASDAQ	GOGL	Wed, Aug 19, 2020	4.35	4.43	4.29	4.30
2326	NASDAQ	GOGL	Tue, Aug 18, 2020	4.36	4.37	4.19	4.28
2325	NASDAQ	GOGL	Mon, Aug 17, 2020	4.23	4.30	4.21	4.25
2324	NASDAQ	GOGL	Fri, Aug 14, 2020	4.07	4.19	4.05	4.14
2323	NASDAQ	GOGL	Thu, Aug 13, 2020	4.20	4.24	4.13	4.20
2322	NASDAQ	GOGL	Wed, Aug 12, 2020	4.13	4.19	4.09	4.16
2321	NASDAQ	GOGL	Tue, Aug 11, 2020	4.09	4.19	4.06	4.11
2320	NASDAQ	GOGL	Mon, Aug 10, 2020	3.90	3.97	3.90	3.96
2319	NASDAQ	GOGL	Fri, Aug 7, 2020	3.95	3.99	3.93	3.95
2318	NASDAQ	GOGL	Thu, Aug 6, 2020	4.04	4.06	3.97	4.01
2317	NASDAQ	GOGL	Wed, Aug 5, 2020	4.03	4.05	3.98	4.02
2316	NASDAQ	GOGL	Tue, Aug 4, 2020	4.01	4.03	3.93	3.97
2315	NASDAQ	GOGL	Mon, Aug 3, 2020	3.88	3.91	3.84	3.90
2314	NASDAQ	GOGL	Fri, Jul 31, 2020	3.88	3.88	3.79	3.84
2313	NASDAQ	GOGL	Thu, Jul 30, 2020	3.83	3.88	3.76	3.83
2312	NASDAQ	GOGL	Wed, Jul 29, 2020	3.97	4.15	3.96	4.12
2311	NASDAQ	GOGL	Tue, Jul 28, 2020	3.62	3.71	3.60	3.67
2310	NASDAQ	GOGL	Mon, Jul 27, 2020	3.60	3.78	3.56	3.68
2309	NASDAQ	GOGL	Fri, Jul 24, 2020	3.50	3.55	3.42	3.51
2308	NASDAQ	GOGL	Thu, Jul 23, 2020	3.51	3.57	3.48	3.50
2307	NASDAQ	GOGL	Wed, Jul 22, 2020	3.65	3.65	3.52	3.56
2306	NASDAQ	GOGL	Tue, Jul 21, 2020	3.80	3.81	3.66	3.68
2305	NASDAQ	GOGL	Mon, Jul 20, 2020	3.79	3.79	3.73	3.74
2304	NASDAQ	GOGL	Fri, Jul 17, 2020	3.95	3.97	3.88	3.90
2303	NASDAQ	GOGL	Thu, Jul 16, 2020	3.89	3.94	3.84	3.89
2302	NASDAQ	GOGL	Wed, Jul 15, 2020	3.78	3.81	3.75	3.78
2301	NASDAQ	GOGL	Tue, Jul 14, 2020	3.73	3.82	3.71	3.78
2300	NASDAQ	GOGL	Mon, Jul 13, 2020	3.85	3.90	3.74	3.74
2299	NASDAQ	GOGL	Fri, Jul 10, 2020	3.77	3.82	3.75	3.81
2298	NASDAQ	GOGL	Thu, Jul 9, 2020	3.95	3.96	3.81	3.81
2297	NASDAQ	GOGL	Wed, Jul 8, 2020	3.92	4.03	3.92	4.00
2296	NASDAQ	GOGL	Tue, Jul 7, 2020	4.05	4.05	3.93	3.95
2295	NASDAQ	GOGL	Mon, Jul 6, 2020	4.16	4.23	4.15	4.20
2294	NASDAQ	GOGL	Thu, Jul 2, 2020	4.02	4.07	3.91	3.92
2293	NASDAQ	GOGL	Wed, Jul 1, 2020	3.78	3.94	3.78	3.86
2292	NASDAQ	GOGL	Tue, Jun 30, 2020	3.87	3.90	3.76	3.88
2291	NASDAQ	GOGL	Mon, Jun 29, 2020	3.88	3.98	3.87	3.93
2290	NASDAQ	GOGL	Fri, Jun 26, 2020	3.91	3.92	3.76	3.77
2289	NASDAQ	GOGL	Thu, Jun 25, 2020	3.97	4.05	3.92	4.05
2288	NASDAQ	GOGL	Wed, Jun 24, 2020	4.14	4.14	3.89	3.92
2287	NASDAQ	GOGL	Tue, Jun 23, 2020	4.24	4.25	4.16	4.20
2286	NASDAQ	GOGL	Mon, Jun 22, 2020	4.13	4.20	4.10	4.15
2285	NASDAQ	GOGL	Fri, Jun 19, 2020	4.17	4.20	3.98	4.07
2284	NASDAQ	GOGL	Thu, Jun 18, 2020	4.36	4.40	4.26	4.38
2283	NASDAQ	GOGL	Wed, Jun 17, 2020	4.29	4.29	4.15	4.21
2282	NASDAQ	GOGL	Tue, Jun 16, 2020	4.08	4.11	3.95	4.01
2281	NASDAQ	GOGL	Mon, Jun 15, 2020	3.64	3.89	3.61	3.85
2280	NASDAQ	GOGL	Fri, Jun 12, 2020	3.87	3.90	3.70	3.81
2279	NASDAQ	GOGL	Thu, Jun 11, 2020	3.86	3.87	3.61	3.65
2278	NASDAQ	GOGL	Wed, Jun 10, 2020	4.10	4.14	3.96	4.06
2277	NASDAQ	GOGL	Tue, Jun 9, 2020	3.82	3.89	3.79	3.87
2276	NASDAQ	GOGL	Mon, Jun 8, 2020	3.91	3.99	3.88	3.98
2275	NASDAQ	GOGL	Fri, Jun 5, 2020	3.85	3.89	3.77	3.86
2274	NASDAQ	GOGL	Thu, Jun 4, 2020	3.65	3.70	3.59	3.64
2273	NASDAQ	GOGL	Wed, Jun 3, 2020	3.63	3.69	3.51	3.62
2272	NASDAQ	GOGL	Tue, Jun 2, 2020	3.31	3.36	3.28	3.35
2271	NASDAQ	GOGL	Mon, Jun 1, 2020	3.09	3.21	3.09	3.19
2270	NASDAQ	GOGL	Fri, May 29, 2020	3.09	3.10	3.01	3.08
2269	NASDAQ	GOGL	Thu, May 28, 2020	3.27	3.27	3.13	3.13
2268	NASDAQ	GOGL	Wed, May 27, 2020	3.47	3.48	3.25	3.32
2267	NASDAQ	GOGL	Tue, May 26, 2020	3.42	3.50	3.40	3.46
2266	NASDAQ	GOGL	Fri, May 22, 2020	3.44	3.44	3.31	3.40
2265	NASDAQ	GOGL	Thu, May 21, 2020	3.47	3.52	3.39	3.43
2264	NASDAQ	GOGL	Wed, May 20, 2020	3.46	3.48	3.39	3.45
2263	NASDAQ	GOGL	Tue, May 19, 2020	3.31	3.35	3.25	3.26
2262	NASDAQ	GOGL	Mon, May 18, 2020	3.25	3.32	3.21	3.31
2261	NASDAQ	GOGL	Fri, May 15, 2020	3.02	3.12	3.00	3.07
2260	NASDAQ	GOGL	Thu, May 14, 2020	2.78	2.88	2.72	2.86
2259	NASDAQ	GOGL	Wed, May 13, 2020	2.77	2.80	2.69	2.72
2258	NASDAQ	GOGL	Tue, May 12, 2020	3.02	3.04	2.85	2.85
2257	NASDAQ	GOGL	Mon, May 11, 2020	3.23	3.23	3.13	3.15
2256	NASDAQ	GOGL	Fri, May 8, 2020	3.22	3.29	3.19	3.27
2255	NASDAQ	GOGL	Thu, May 7, 2020	3.13	3.16	3.03	3.13
2254	NASDAQ	GOGL	Wed, May 6, 2020	3.10	3.10	2.96	2.98
2253	NASDAQ	GOGL	Tue, May 5, 2020	3.36	3.36	3.20	3.22
2252	NASDAQ	GOGL	Mon, May 4, 2020	3.33	3.46	3.29	3.45
2251	NASDAQ	GOGL	Fri, May 1, 2020	3.75	3.79	3.46	3.54
2250	NASDAQ	GOGL	Thu, Apr 30, 2020	3.58	3.83	3.53	3.80
2249	NASDAQ	GOGL	Wed, Apr 29, 2020	3.63	3.69	3.58	3.63
2248	NASDAQ	GOGL	Tue, Apr 28, 2020	3.61	3.74	3.53	3.66
2247	NASDAQ	GOGL	Mon, Apr 27, 2020	3.45	3.56	3.45	3.49
2246	NASDAQ	GOGL	Fri, Apr 24, 2020	3.51	3.54	3.43	3.48
2245	NASDAQ	GOGL	Thu, Apr 23, 2020	3.44	3.54	3.43	3.47
2244	NASDAQ	GOGL	Wed, Apr 22, 2020	3.45	3.48	3.38	3.44
2243	NASDAQ	GOGL	Tue, Apr 21, 2020	3.41	3.46	3.32	3.35
2242	NASDAQ	GOGL	Mon, Apr 20, 2020	3.67	3.69	3.58	3.63
2241	NASDAQ	GOGL	Fri, Apr 17, 2020	3.74	3.83	3.73	3.82
2240	NASDAQ	GOGL	Thu, Apr 16, 2020	3.70	3.70	3.52	3.61
2239	NASDAQ	GOGL	Wed, Apr 15, 2020	3.47	3.50	3.37	3.44
2238	NASDAQ	GOGL	Tue, Apr 14, 2020	3.51	3.67	3.51	3.59
2237	NASDAQ	GOGL	Mon, Apr 13, 2020	3.35	3.41	3.30	3.39
2236	NASDAQ	GOGL	Thu, Apr 9, 2020	3.26	3.36	3.22	3.29
2235	NASDAQ	GOGL	Wed, Apr 8, 2020	3.19	3.33	3.13	3.14
2234	NASDAQ	GOGL	Tue, Apr 7, 2020	3.29	3.37	3.19	3.21
2233	NASDAQ	GOGL	Mon, Apr 6, 2020	3.12	3.18	3.08	3.17
2232	NASDAQ	GOGL	Fri, Apr 3, 2020	3.05	3.05	2.80	2.91
2231	NASDAQ	GOGL	Thu, Apr 2, 2020	3.08	3.14	2.99	3.07
2230	NASDAQ	GOGL	Wed, Apr 1, 2020	3.09	3.19	2.98	3.02
2229	NASDAQ	GOGL	Tue, Mar 31, 2020	3.17	3.17	3.02	3.13
2228	NASDAQ	GOGL	Mon, Mar 30, 2020	2.71	2.89	2.70	2.87
2227	NASDAQ	GOGL	Fri, Mar 27, 2020	2.68	2.79	2.62	2.71
2226	NASDAQ	GOGL	Thu, Mar 26, 2020	2.70	2.93	2.63	2.90
2225	NASDAQ	GOGL	Wed, Mar 25, 2020	2.76	2.80	2.61	2.70
2224	NASDAQ	GOGL	Tue, Mar 24, 2020	2.90	2.90	2.64	2.75
2223	NASDAQ	GOGL	Mon, Mar 23, 2020	2.77	2.77	2.52	2.55
2222	NASDAQ	GOGL	Fri, Mar 20, 2020	2.97	3.02	2.74	2.79
2221	NASDAQ	GOGL	Thu, Mar 19, 2020	2.89	3.10	2.83	2.98
2220	NASDAQ	GOGL	Wed, Mar 18, 2020	2.94	3.18	2.87	2.99
2219	NASDAQ	GOGL	Tue, Mar 17, 2020	3.18	3.22	3.00	3.06
2218	NASDAQ	GOGL	Mon, Mar 16, 2020	2.99	3.23	2.92	2.96
2217	NASDAQ	GOGL	Fri, Mar 13, 2020	3.40	3.47	3.15	3.40
2216	NASDAQ	GOGL	Thu, Mar 12, 2020	3.01	3.26	2.96	3.06
2215	NASDAQ	GOGL	Wed, Mar 11, 2020	3.45	3.54	3.35	3.39
2214	NASDAQ	GOGL	Tue, Mar 10, 2020	3.48	3.55	3.32	3.51
2213	NASDAQ	GOGL	Mon, Mar 9, 2020	3.30	3.46	3.22	3.23
2212	NASDAQ	GOGL	Fri, Mar 6, 2020	3.69	3.88	3.69	3.81
2211	NASDAQ	GOGL	Thu, Mar 5, 2020	3.91	3.92	3.66	3.72
2210	NASDAQ	GOGL	Wed, Mar 4, 2020	4.05	4.12	4.00	4.09
2209	NASDAQ	GOGL	Tue, Mar 3, 2020	4.12	4.21	3.96	3.99
2208	NASDAQ	GOGL	Mon, Mar 2, 2020	4.03	4.10	3.92	4.10
2207	NASDAQ	GOGL	Fri, Feb 28, 2020	3.83	4.09	3.83	4.07
2206	NASDAQ	GOGL	Thu, Feb 27, 2020	3.85	4.09	3.79	3.95
2205	NASDAQ	GOGL	Wed, Feb 26, 2020	3.95	4.04	3.86	3.89
2204	NASDAQ	GOGL	Tue, Feb 25, 2020	4.06	4.08	3.86	3.90
2203	NASDAQ	GOGL	Mon, Feb 24, 2020	4.16	4.20	4.09	4.10
2202	NASDAQ	GOGL	Fri, Feb 21, 2020	4.56	4.58	4.51	4.52
2201	NASDAQ	GOGL	Thu, Feb 20, 2020	4.60	4.75	4.59	4.72
2200	NASDAQ	GOGL	Wed, Feb 19, 2020	4.65	4.71	4.59	4.67
2199	NASDAQ	GOGL	Tue, Feb 18, 2020	4.58	4.66	4.48	4.51
2198	NASDAQ	GOGL	Fri, Feb 14, 2020	4.57	4.64	4.57	4.60
2197	NASDAQ	GOGL	Thu, Feb 13, 2020	4.66	4.66	4.52	4.54
2196	NASDAQ	GOGL	Wed, Feb 12, 2020	4.64	4.96	4.63	4.88
2195	NASDAQ	GOGL	Tue, Feb 11, 2020	4.47	4.61	4.44	4.56
2194	NASDAQ	GOGL	Mon, Feb 10, 2020	4.22	4.37	4.22	4.32
2193	NASDAQ	GOGL	Fri, Feb 7, 2020	4.17	4.25	4.12	4.21
2192	NASDAQ	GOGL	Thu, Feb 6, 2020	4.52	4.53	4.46	4.49
2191	NASDAQ	GOGL	Wed, Feb 5, 2020	4.62	4.64	4.58	4.64
2190	NASDAQ	GOGL	Tue, Feb 4, 2020	4.51	4.56	4.48	4.53
2189	NASDAQ	GOGL	Mon, Feb 3, 2020	4.40	4.48	4.37	4.38
2188	NASDAQ	GOGL	Fri, Jan 31, 2020	4.58	4.60	4.45	4.48
2187	NASDAQ	GOGL	Thu, Jan 30, 2020	4.62	4.65	4.48	4.56
2186	NASDAQ	GOGL	Wed, Jan 29, 2020	4.69	4.69	4.57	4.59
2185	NASDAQ	GOGL	Tue, Jan 28, 2020	4.56	4.60	4.49	4.56
2184	NASDAQ	GOGL	Mon, Jan 27, 2020	4.39	4.47	4.36	4.41
2183	NASDAQ	GOGL	Fri, Jan 24, 2020	4.66	4.69	4.58	4.63
2182	NASDAQ	GOGL	Thu, Jan 23, 2020	4.60	4.75	4.54	4.69
2181	NASDAQ	GOGL	Wed, Jan 22, 2020	5.13	5.13	5.01	5.01
2180	NASDAQ	GOGL	Tue, Jan 21, 2020	5.21	5.23	5.12	5.12
2179	NASDAQ	GOGL	Fri, Jan 17, 2020	5.38	5.38	5.30	5.31
2178	NASDAQ	GOGL	Thu, Jan 16, 2020	5.33	5.40	5.32	5.38
2177	NASDAQ	GOGL	Wed, Jan 15, 2020	5.42	5.43	5.33	5.40
2176	NASDAQ	GOGL	Tue, Jan 14, 2020	5.45	5.56	5.43	5.50
2175	NASDAQ	GOGL	Mon, Jan 13, 2020	5.40	5.43	5.31	5.38
2174	NASDAQ	GOGL	Fri, Jan 10, 2020	5.53	5.56	5.44	5.45
2173	NASDAQ	GOGL	Thu, Jan 9, 2020	5.56	5.56	5.52	5.55
2172	NASDAQ	GOGL	Wed, Jan 8, 2020	5.51	5.56	5.51	5.55
2171	NASDAQ	GOGL	Tue, Jan 7, 2020	5.43	5.47	5.40	5.42
2170	NASDAQ	GOGL	Mon, Jan 6, 2020	5.26	5.41	5.23	5.40
2169	NASDAQ	GOGL	Fri, Jan 3, 2020	5.38	5.52	5.37	5.43
2168	NASDAQ	GOGL	Thu, Jan 2, 2020	5.79	5.80	5.51	5.59
2167	NASDAQ	GOGL	Tue, Dec 31, 2019	5.81	5.87	5.76	5.81
2166	NASDAQ	GOGL	Mon, Dec 30, 2019	5.79	5.85	5.77	5.83
2165	NASDAQ	GOGL	Fri, Dec 27, 2019	5.91	5.91	5.80	5.80
2164	NASDAQ	GOGL	Thu, Dec 26, 2019	5.93	5.97	5.87	5.90
2163	NASDAQ	GOGL	Tue, Dec 24, 2019	5.87	5.90	5.83	5.89
2162	NASDAQ	GOGL	Mon, Dec 23, 2019	5.74	5.87	5.70	5.84
2161	NASDAQ	GOGL	Fri, Dec 20, 2019	5.69	5.76	5.65	5.66
2160	NASDAQ	GOGL	Thu, Dec 19, 2019	5.50	5.71	5.48	5.69
2159	NASDAQ	GOGL	Wed, Dec 18, 2019	5.43	5.58	5.43	5.55
2158	NASDAQ	GOGL	Tue, Dec 17, 2019	5.53	5.53	5.39	5.41
2157	NASDAQ	GOGL	Mon, Dec 16, 2019	5.51	5.53	5.43	5.43
2156	NASDAQ	GOGL	Fri, Dec 13, 2019	5.55	5.55	5.39	5.42
2155	NASDAQ	GOGL	Thu, Dec 12, 2019	5.34	5.42	5.30	5.31
2154	NASDAQ	GOGL	Wed, Dec 11, 2019	5.47	5.55	5.45	5.52
2153	NASDAQ	GOGL	Tue, Dec 10, 2019	5.52	5.70	5.52	5.67
2152	NASDAQ	GOGL	Mon, Dec 9, 2019	5.47	5.53	5.44	5.48
2151	NASDAQ	GOGL	Fri, Dec 6, 2019	5.56	5.58	5.51	5.53
2150	NASDAQ	GOGL	Thu, Dec 5, 2019	5.47	5.54	5.42	5.48
2149	NASDAQ	GOGL	Wed, Dec 4, 2019	5.55	5.59	5.52	5.54
2148	NASDAQ	GOGL	Tue, Dec 3, 2019	5.46	5.54	5.41	5.45
2147	NASDAQ	GOGL	Mon, Dec 2, 2019	5.80	5.83	5.72	5.76
2146	NASDAQ	GOGL	Fri, Nov 29, 2019	5.85	6.04	5.85	6.03
2145	NASDAQ	GOGL	Wed, Nov 27, 2019	5.78	5.91	5.78	5.86
2144	NASDAQ	GOGL	Tue, Nov 26, 2019	5.89	5.92	5.82	5.85
2143	NASDAQ	GOGL	Mon, Nov 25, 2019	5.80	5.89	5.80	5.88
2142	NASDAQ	GOGL	Fri, Nov 22, 2019	5.80	5.83	5.67	5.70
2141	NASDAQ	GOGL	Thu, Nov 21, 2019	5.41	5.57	5.36	5.52
2140	NASDAQ	GOGL	Wed, Nov 20, 2019	5.38	5.54	5.37	5.40
2139	NASDAQ	GOGL	Tue, Nov 19, 2019	5.35	5.40	5.30	5.38
2138	NASDAQ	GOGL	Mon, Nov 18, 2019	5.43	5.46	5.36	5.39
2137	NASDAQ	GOGL	Fri, Nov 15, 2019	5.42	5.47	5.38	5.43
2136	NASDAQ	GOGL	Thu, Nov 14, 2019	5.32	5.43	5.31	5.34
2135	NASDAQ	GOGL	Wed, Nov 13, 2019	5.48	5.51	5.39	5.45
2134	NASDAQ	GOGL	Tue, Nov 12, 2019	5.44	5.55	5.43	5.51
2133	NASDAQ	GOGL	Mon, Nov 11, 2019	5.43	5.46	5.41	5.42
2132	NASDAQ	GOGL	Fri, Nov 8, 2019	5.54	5.56	5.48	5.51
2131	NASDAQ	GOGL	Thu, Nov 7, 2019	5.56	5.63	5.50	5.53
2130	NASDAQ	GOGL	Wed, Nov 6, 2019	5.60	5.60	5.45	5.47
2129	NASDAQ	GOGL	Tue, Nov 5, 2019	5.79	5.89	5.78	5.81
2128	NASDAQ	GOGL	Mon, Nov 4, 2019	6.02	6.10	5.93	5.95
2127	NASDAQ	GOGL	Fri, Nov 1, 2019	5.92	5.98	5.91	5.97
2126	NASDAQ	GOGL	Thu, Oct 31, 2019	5.84	5.87	5.70	5.72
2125	NASDAQ	GOGL	Wed, Oct 30, 2019	5.96	6.02	5.90	5.98
2124	NASDAQ	GOGL	Tue, Oct 29, 2019	6.16	6.19	6.12	6.15
2123	NASDAQ	GOGL	Mon, Oct 28, 2019	6.10	6.20	6.10	6.14
2122	NASDAQ	GOGL	Fri, Oct 25, 2019	6.19	6.29	6.12	6.12
2121	NASDAQ	GOGL	Thu, Oct 24, 2019	6.38	6.49	6.33	6.33
2120	NASDAQ	GOGL	Wed, Oct 23, 2019	5.94	6.25	5.93	6.17
2119	NASDAQ	GOGL	Tue, Oct 22, 2019	5.88	6.04	5.88	5.98
2118	NASDAQ	GOGL	Mon, Oct 21, 2019	5.99	6.16	5.96	6.09
2117	NASDAQ	GOGL	Fri, Oct 18, 2019	5.96	6.03	5.96	6.00
2116	NASDAQ	GOGL	Thu, Oct 17, 2019	5.85	6.10	5.85	6.04
2115	NASDAQ	GOGL	Wed, Oct 16, 2019	5.92	6.03	5.89	5.97
2114	NASDAQ	GOGL	Tue, Oct 15, 2019	5.94	6.07	5.87	5.88
2113	NASDAQ	GOGL	Mon, Oct 14, 2019	5.93	6.06	5.90	5.99
2112	NASDAQ	GOGL	Fri, Oct 11, 2019	6.05	6.20	6.03	6.16
2111	NASDAQ	GOGL	Thu, Oct 10, 2019	6.04	6.22	6.01	6.22
2110	NASDAQ	GOGL	Wed, Oct 9, 2019	5.90	6.09	5.88	6.06
2109	NASDAQ	GOGL	Tue, Oct 8, 2019	5.61	5.72	5.60	5.66
2108	NASDAQ	GOGL	Mon, Oct 7, 2019	5.55	5.67	5.52	5.61
2107	NASDAQ	GOGL	Fri, Oct 4, 2019	5.43	5.65	5.39	5.59
2106	NASDAQ	GOGL	Thu, Oct 3, 2019	5.32	5.44	5.28	5.41
2105	NASDAQ	GOGL	Wed, Oct 2, 2019	5.62	5.64	5.51	5.60
2104	NASDAQ	GOGL	Tue, Oct 1, 2019	5.78	5.82	5.65	5.68
2103	NASDAQ	GOGL	Mon, Sep 30, 2019	5.81	5.87	5.78	5.82
2102	NASDAQ	GOGL	Fri, Sep 27, 2019	5.79	5.96	5.78	5.79
2101	NASDAQ	GOGL	Thu, Sep 26, 2019	5.82	5.87	5.80	5.82
2100	NASDAQ	GOGL	Wed, Sep 25, 2019	5.85	5.92	5.83	5.91
2099	NASDAQ	GOGL	Tue, Sep 24, 2019	6.25	6.28	5.99	6.03
2098	NASDAQ	GOGL	Mon, Sep 23, 2019	5.98	6.12	5.96	6.06
2097	NASDAQ	GOGL	Fri, Sep 20, 2019	6.03	6.07	5.90	5.92
2096	NASDAQ	GOGL	Thu, Sep 19, 2019	6.06	6.12	5.97	6.00
2095	NASDAQ	GOGL	Wed, Sep 18, 2019	6.31	6.31	6.18	6.23
2094	NASDAQ	GOGL	Tue, Sep 17, 2019	6.26	6.34	6.17	6.27
2093	NASDAQ	GOGL	Mon, Sep 16, 2019	6.52	6.63	6.48	6.48
2092	NASDAQ	GOGL	Fri, Sep 13, 2019	6.54	6.67	6.51	6.56
2091	NASDAQ	GOGL	Thu, Sep 12, 2019	6.34	6.52	6.29	6.48
2090	NASDAQ	GOGL	Wed, Sep 11, 2019	6.43	6.49	6.32	6.47
2089	NASDAQ	GOGL	Tue, Sep 10, 2019	6.50	6.59	6.45	6.50
2088	NASDAQ	GOGL	Mon, Sep 9, 2019	6.48	6.62	6.45	6.60
2087	NASDAQ	GOGL	Fri, Sep 6, 2019	6.39	6.48	6.33	6.39
2086	NASDAQ	GOGL	Thu, Sep 5, 2019	6.39	6.53	6.29	6.33
2085	NASDAQ	GOGL	Wed, Sep 4, 2019	6.30	6.38	6.24	6.36
2084	NASDAQ	GOGL	Tue, Sep 3, 2019	6.30	6.32	6.15	6.28
2083	NASDAQ	GOGL	Fri, Aug 30, 2019	6.13	6.26	6.11	6.20
2082	NASDAQ	GOGL	Thu, Aug 29, 2019	5.90	6.07	5.90	6.05
2081	NASDAQ	GOGL	Wed, Aug 28, 2019	5.91	6.08	5.89	6.06
2080	NASDAQ	GOGL	Tue, Aug 27, 2019	6.00	6.05	5.82	5.88
2079	NASDAQ	GOGL	Mon, Aug 26, 2019	5.78	5.83	5.74	5.82
2078	NASDAQ	GOGL	Fri, Aug 23, 2019	5.85	6.00	5.66	5.66
2077	NASDAQ	GOGL	Thu, Aug 22, 2019	6.04	6.05	5.92	5.92
2076	NASDAQ	GOGL	Wed, Aug 21, 2019	5.93	5.95	5.86	5.89
2075	NASDAQ	GOGL	Tue, Aug 20, 2019	5.58	5.70	5.53	5.67
2074	NASDAQ	GOGL	Mon, Aug 19, 2019	5.56	5.68	5.55	5.60
2073	NASDAQ	GOGL	Fri, Aug 16, 2019	5.37	5.54	5.35	5.52
2072	NASDAQ	GOGL	Thu, Aug 15, 2019	5.26	5.30	5.11	5.21
2071	NASDAQ	GOGL	Wed, Aug 14, 2019	5.49	5.53	5.41	5.45
2070	NASDAQ	GOGL	Tue, Aug 13, 2019	5.44	5.82	5.42	5.71
2069	NASDAQ	GOGL	Mon, Aug 12, 2019	5.28	5.39	5.26	5.36
2068	NASDAQ	GOGL	Fri, Aug 9, 2019	5.49	5.49	5.40	5.43
2067	NASDAQ	GOGL	Thu, Aug 8, 2019	5.36	5.50	5.34	5.48
2066	NASDAQ	GOGL	Wed, Aug 7, 2019	5.22	5.31	5.19	5.30
2065	NASDAQ	GOGL	Tue, Aug 6, 2019	5.45	5.53	5.34	5.48
2064	NASDAQ	GOGL	Mon, Aug 5, 2019	5.41	5.43	5.24	5.31
2063	NASDAQ	GOGL	Fri, Aug 2, 2019	5.74	5.81	5.69	5.73
2062	NASDAQ	GOGL	Thu, Aug 1, 2019	6.00	6.09	5.81	5.87
2061	NASDAQ	GOGL	Wed, Jul 31, 2019	6.18	6.20	6.04	6.08
2060	NASDAQ	GOGL	Tue, Jul 30, 2019	6.24	6.31	6.18	6.26
2059	NASDAQ	GOGL	Mon, Jul 29, 2019	6.45	6.45	6.32	6.34
2058	NASDAQ	GOGL	Fri, Jul 26, 2019	6.37	6.52	6.35	6.47
2057	NASDAQ	GOGL	Thu, Jul 25, 2019	6.35	6.45	6.30	6.37
2056	NASDAQ	GOGL	Wed, Jul 24, 2019	6.25	6.38	6.22	6.35
2055	NASDAQ	GOGL	Tue, Jul 23, 2019	6.56	6.62	6.49	6.61
2054	NASDAQ	GOGL	Mon, Jul 22, 2019	6.89	6.92	6.80	6.82
2053	NASDAQ	GOGL	Fri, Jul 19, 2019	6.80	6.85	6.67	6.69
2052	NASDAQ	GOGL	Thu, Jul 18, 2019	6.66	6.69	6.60	6.63
2051	NASDAQ	GOGL	Wed, Jul 17, 2019	6.69	6.69	6.53	6.55
2050	NASDAQ	GOGL	Tue, Jul 16, 2019	6.65	6.74	6.61	6.61
2049	NASDAQ	GOGL	Mon, Jul 15, 2019	6.59	6.64	6.45	6.45
2048	NASDAQ	GOGL	Fri, Jul 12, 2019	6.55	6.57	6.46	6.50
2047	NASDAQ	GOGL	Thu, Jul 11, 2019	6.50	6.57	6.44	6.50
2046	NASDAQ	GOGL	Wed, Jul 10, 2019	6.40	6.52	6.34	6.47
2045	NASDAQ	GOGL	Tue, Jul 9, 2019	6.27	6.39	6.25	6.38
2044	NASDAQ	GOGL	Mon, Jul 8, 2019	6.28	6.36	6.23	6.34
2043	NASDAQ	GOGL	Fri, Jul 5, 2019	6.22	6.38	6.15	6.37
2042	NASDAQ	GOGL	Wed, Jul 3, 2019	6.24	6.27	6.16	6.24
2041	NASDAQ	GOGL	Tue, Jul 2, 2019	6.13	6.23	6.04	6.22
2040	NASDAQ	GOGL	Mon, Jul 1, 2019	6.08	6.20	6.06	6.18
2039	NASDAQ	GOGL	Fri, Jun 28, 2019	5.79	5.83	5.74	5.81
2038	NASDAQ	GOGL	Thu, Jun 27, 2019	5.69	5.75	5.59	5.69
2037	NASDAQ	GOGL	Wed, Jun 26, 2019	5.44	5.51	5.41	5.42
2036	NASDAQ	GOGL	Tue, Jun 25, 2019	5.27	5.32	5.22	5.25
2035	NASDAQ	GOGL	Mon, Jun 24, 2019	5.44	5.45	5.21	5.30
2034	NASDAQ	GOGL	Fri, Jun 21, 2019	5.41	5.45	5.37	5.41
2033	NASDAQ	GOGL	Thu, Jun 20, 2019	5.34	5.34	5.21	5.29
2032	NASDAQ	GOGL	Wed, Jun 19, 2019	5.12	5.19	5.06	5.06
2031	NASDAQ	GOGL	Tue, Jun 18, 2019	4.76	4.89	4.76	4.86
2030	NASDAQ	GOGL	Mon, Jun 17, 2019	4.72	4.78	4.71	4.74
2029	NASDAQ	GOGL	Fri, Jun 14, 2019	4.74	4.74	4.65	4.65
2028	NASDAQ	GOGL	Thu, Jun 13, 2019	4.65	4.73	4.62	4.73
2027	NASDAQ	GOGL	Wed, Jun 12, 2019	4.58	4.59	4.48	4.48
2026	NASDAQ	GOGL	Tue, Jun 11, 2019	4.89	4.91	4.81	4.82
2025	NASDAQ	GOGL	Mon, Jun 10, 2019	4.83	4.83	4.70	4.70
2024	NASDAQ	GOGL	Fri, Jun 7, 2019	4.69	4.82	4.68	4.78
2023	NASDAQ	GOGL	Thu, Jun 6, 2019	4.68	4.71	4.59	4.64
2022	NASDAQ	GOGL	Wed, Jun 5, 2019	4.85	4.86	4.74	4.74
2021	NASDAQ	GOGL	Tue, Jun 4, 2019	4.79	4.81	4.71	4.73
2020	NASDAQ	GOGL	Mon, Jun 3, 2019	4.46	4.51	4.33	4.36
2019	NASDAQ	GOGL	Fri, May 31, 2019	4.60	4.62	4.54	4.56
2018	NASDAQ	GOGL	Thu, May 30, 2019	4.75	4.86	4.70	4.75
2017	NASDAQ	GOGL	Wed, May 29, 2019	4.83	4.87	4.80	4.87
2016	NASDAQ	GOGL	Tue, May 28, 2019	5.14	5.18	4.98	4.99
2015	NASDAQ	GOGL	Fri, May 24, 2019	5.08	5.10	5.02	5.07
2014	NASDAQ	GOGL	Thu, May 23, 2019	5.33	5.33	5.01	5.14
2013	NASDAQ	GOGL	Wed, May 22, 2019	5.40	5.47	5.36	5.37
2012	NASDAQ	GOGL	Tue, May 21, 2019	5.22	5.30	5.17	5.21
2011	NASDAQ	GOGL	Mon, May 20, 2019	5.16	5.27	5.13	5.22
2010	NASDAQ	GOGL	Fri, May 17, 2019	5.25	5.34	5.20	5.20
2009	NASDAQ	GOGL	Thu, May 16, 2019	5.28	5.39	5.28	5.31
2008	NASDAQ	GOGL	Wed, May 15, 2019	5.16	5.32	5.13	5.29
2007	NASDAQ	GOGL	Tue, May 14, 2019	5.22	5.28	5.19	5.22
2006	NASDAQ	GOGL	Mon, May 13, 2019	5.12	5.17	5.05	5.08
2005	NASDAQ	GOGL	Fri, May 10, 2019	5.41	5.50	5.37	5.47
2004	NASDAQ	GOGL	Thu, May 9, 2019	5.39	5.39	5.22	5.34
2003	NASDAQ	GOGL	Wed, May 8, 2019	5.40	5.59	5.39	5.56
2002	NASDAQ	GOGL	Tue, May 7, 2019	5.47	5.47	5.28	5.35
2001	NASDAQ	GOGL	Mon, May 6, 2019	5.39	5.58	5.35	5.56
2000	NASDAQ	GOGL	Fri, May 3, 2019	5.71	5.84	5.70	5.82
1999	NASDAQ	GOGL	Thu, May 2, 2019	5.87	5.89	5.72	5.74
1998	NASDAQ	GOGL	Wed, May 1, 2019	6.03	6.15	6.00	6.06
1997	NASDAQ	GOGL	Tue, Apr 30, 2019	6.19	6.20	5.91	5.96
1996	NASDAQ	GOGL	Mon, Apr 29, 2019	5.88	5.88	5.77	5.82
1995	NASDAQ	GOGL	Fri, Apr 26, 2019	5.58	5.61	5.54	5.59
1994	NASDAQ	GOGL	Thu, Apr 25, 2019	5.45	5.45	5.38	5.40
1993	NASDAQ	GOGL	Wed, Apr 24, 2019	5.56	5.56	5.46	5.50
1992	NASDAQ	GOGL	Tue, Apr 23, 2019	5.60	5.64	5.55	5.60
1991	NASDAQ	GOGL	Mon, Apr 22, 2019	5.61	5.63	5.52	5.55
1990	NASDAQ	GOGL	Thu, Apr 18, 2019	5.57	5.63	5.56	5.63
1989	NASDAQ	GOGL	Wed, Apr 17, 2019	5.60	5.62	5.54	5.57
1988	NASDAQ	GOGL	Tue, Apr 16, 2019	5.47	5.57	5.39	5.55
1987	NASDAQ	GOGL	Mon, Apr 15, 2019	5.49	5.49	5.42	5.45
1986	NASDAQ	GOGL	Fri, Apr 12, 2019	5.52	5.54	5.44	5.47
1985	NASDAQ	GOGL	Thu, Apr 11, 2019	5.60	5.60	5.51	5.54
1984	NASDAQ	GOGL	Wed, Apr 10, 2019	5.41	5.55	5.41	5.51
1983	NASDAQ	GOGL	Tue, Apr 9, 2019	5.30	5.30	5.21	5.26
1982	NASDAQ	GOGL	Mon, Apr 8, 2019	5.30	5.35	5.26	5.30
1981	NASDAQ	GOGL	Fri, Apr 5, 2019	5.12	5.18	5.07	5.14
1980	NASDAQ	GOGL	Thu, Apr 4, 2019	5.11	5.14	5.05	5.13
1979	NASDAQ	GOGL	Wed, Apr 3, 2019	5.16	5.17	5.10	5.13
1978	NASDAQ	GOGL	Tue, Apr 2, 2019	4.96	4.98	4.86	4.95
1977	NASDAQ	GOGL	Mon, Apr 1, 2019	4.82	4.96	4.82	4.93
1976	NASDAQ	GOGL	Fri, Mar 29, 2019	4.79	4.80	4.75	4.77
1975	NASDAQ	GOGL	Thu, Mar 28, 2019	4.78	4.91	4.77	4.84
1974	NASDAQ	GOGL	Wed, Mar 27, 2019	4.91	4.92	4.81	4.86
1973	NASDAQ	GOGL	Tue, Mar 26, 2019	4.95	5.00	4.90	4.92
1972	NASDAQ	GOGL	Mon, Mar 25, 2019	5.02	5.06	4.88	4.88
1971	NASDAQ	GOGL	Fri, Mar 22, 2019	5.29	5.30	5.06	5.12
1970	NASDAQ	GOGL	Thu, Mar 21, 2019	5.28	5.30	5.18	5.23
1969	NASDAQ	GOGL	Wed, Mar 20, 2019	5.38	5.39	5.20	5.32
1968	NASDAQ	GOGL	Tue, Mar 19, 2019	5.07	5.11	4.99	5.02
1967	NASDAQ	GOGL	Mon, Mar 18, 2019	4.95	4.95	4.84	4.85
1966	NASDAQ	GOGL	Fri, Mar 15, 2019	5.19	5.21	5.03	5.06
1965	NASDAQ	GOGL	Thu, Mar 14, 2019	5.10	5.14	5.06	5.12
1964	NASDAQ	GOGL	Wed, Mar 13, 2019	4.98	5.02	4.90	4.92
1963	NASDAQ	GOGL	Tue, Mar 12, 2019	4.83	4.91	4.80	4.89
1962	NASDAQ	GOGL	Mon, Mar 11, 2019	4.64	4.73	4.61	4.71
1961	NASDAQ	GOGL	Fri, Mar 8, 2019	4.70	4.74	4.62	4.68
1960	NASDAQ	GOGL	Thu, Mar 7, 2019	4.85	4.86	4.77	4.79
1959	NASDAQ	GOGL	Wed, Mar 6, 2019	5.03	5.05	4.96	4.96
1958	NASDAQ	GOGL	Tue, Mar 5, 2019	5.17	5.27	5.07	5.11
1957	NASDAQ	GOGL	Mon, Mar 4, 2019	5.00	5.01	4.90	4.95
1956	NASDAQ	GOGL	Fri, Mar 1, 2019	4.90	4.92	4.87	4.88
1955	NASDAQ	GOGL	Thu, Feb 28, 2019	5.09	5.09	4.99	5.00
1954	NASDAQ	GOGL	Wed, Feb 27, 2019	5.25	5.26	5.15	5.17
1953	NASDAQ	GOGL	Tue, Feb 26, 2019	5.28	5.33	5.20	5.32
1952	NASDAQ	GOGL	Mon, Feb 25, 2019	5.30	5.37	5.23	5.31
1951	NASDAQ	GOGL	Fri, Feb 22, 2019	5.28	5.34	5.26	5.31
1950	NASDAQ	GOGL	Thu, Feb 21, 2019	5.27	5.29	5.22	5.26
1949	NASDAQ	GOGL	Wed, Feb 20, 2019	5.28	5.39	5.26	5.35
1948	NASDAQ	GOGL	Tue, Feb 19, 2019	5.11	5.27	5.08	5.24
1947	NASDAQ	GOGL	Fri, Feb 15, 2019	5.31	5.41	5.30	5.38
1946	NASDAQ	GOGL	Thu, Feb 14, 2019	5.32	5.41	5.30	5.39
1945	NASDAQ	GOGL	Wed, Feb 13, 2019	5.37	5.40	5.32	5.36
1944	NASDAQ	GOGL	Tue, Feb 12, 2019	5.29	5.38	5.27	5.34
1943	NASDAQ	GOGL	Mon, Feb 11, 2019	5.13	5.15	5.07	5.13
1942	NASDAQ	GOGL	Fri, Feb 8, 2019	5.12	5.17	5.05	5.15
1941	NASDAQ	GOGL	Thu, Feb 7, 2019	5.03	5.20	5.03	5.12
1940	NASDAQ	GOGL	Wed, Feb 6, 2019	5.01	5.12	5.00	5.11
1939	NASDAQ	GOGL	Tue, Feb 5, 2019	5.09	5.21	5.06	5.20
1938	NASDAQ	GOGL	Mon, Feb 4, 2019	5.18	5.21	5.06	5.18
1937	NASDAQ	GOGL	Fri, Feb 1, 2019	5.31	5.36	5.20	5.31
1936	NASDAQ	GOGL	Thu, Jan 31, 2019	5.15	5.15	5.06	5.07
1935	NASDAQ	GOGL	Wed, Jan 30, 2019	5.00	5.16	4.96	5.12
1934	NASDAQ	GOGL	Tue, Jan 29, 2019	5.47	5.50	5.40	5.44
1933	NASDAQ	GOGL	Mon, Jan 28, 2019	5.37	5.39	5.31	5.36
1932	NASDAQ	GOGL	Fri, Jan 25, 2019	6.04	6.12	5.79	5.96
1931	NASDAQ	GOGL	Thu, Jan 24, 2019	5.87	5.94	5.85	5.88
1930	NASDAQ	GOGL	Wed, Jan 23, 2019	6.04	6.17	5.91	6.16
1929	NASDAQ	GOGL	Tue, Jan 22, 2019	6.18	6.22	6.11	6.12
1928	NASDAQ	GOGL	Fri, Jan 18, 2019	6.57	6.72	6.53	6.71
1927	NASDAQ	GOGL	Thu, Jan 17, 2019	6.36	6.54	6.34	6.47
1926	NASDAQ	GOGL	Wed, Jan 16, 2019	6.32	6.40	6.31	6.39
1925	NASDAQ	GOGL	Tue, Jan 15, 2019	6.30	6.35	6.24	6.34
1924	NASDAQ	GOGL	Mon, Jan 14, 2019	6.37	6.48	6.33	6.45
1923	NASDAQ	GOGL	Fri, Jan 11, 2019	6.58	6.68	6.53	6.60
1922	NASDAQ	GOGL	Thu, Jan 10, 2019	6.75	6.80	6.64	6.77
1921	NASDAQ	GOGL	Wed, Jan 9, 2019	7.05	7.07	6.93	7.01
1920	NASDAQ	GOGL	Tue, Jan 8, 2019	6.95	7.01	6.87	7.00
1919	NASDAQ	GOGL	Mon, Jan 7, 2019	6.57	6.83	6.55	6.76
1918	NASDAQ	GOGL	Fri, Jan 4, 2019	6.29	6.56	6.28	6.49
1917	NASDAQ	GOGL	Thu, Jan 3, 2019	6.01	6.08	5.90	5.96
1916	NASDAQ	GOGL	Wed, Jan 2, 2019	5.95	6.25	5.90	6.23
1915	NASDAQ	GOGL	Mon, Dec 31, 2018	6.15	6.22	6.06	6.16
1914	NASDAQ	GOGL	Fri, Dec 28, 2018	6.00	6.16	5.99	6.12
1913	NASDAQ	GOGL	Thu, Dec 27, 2018	5.81	5.91	5.70	5.90
1912	NASDAQ	GOGL	Wed, Dec 26, 2018	6.11	6.18	5.91	6.17
1911	NASDAQ	GOGL	Mon, Dec 24, 2018	6.09	6.17	6.03	6.08
1910	NASDAQ	GOGL	Fri, Dec 21, 2018	5.90	6.13	5.90	6.04
1909	NASDAQ	GOGL	Thu, Dec 20, 2018	5.77	5.94	5.75	5.81
1908	NASDAQ	GOGL	Wed, Dec 19, 2018	6.07	6.15	5.88	5.93
1907	NASDAQ	GOGL	Tue, Dec 18, 2018	6.34	6.43	6.28	6.33
1906	NASDAQ	GOGL	Mon, Dec 17, 2018	6.98	6.99	6.72	6.77
1905	NASDAQ	GOGL	Fri, Dec 14, 2018	7.06	7.16	6.97	7.00
1904	NASDAQ	GOGL	Thu, Dec 13, 2018	7.21	7.32	7.13	7.14
1903	NASDAQ	GOGL	Wed, Dec 12, 2018	7.01	7.12	6.95	7.02
1902	NASDAQ	GOGL	Tue, Dec 11, 2018	6.98	7.01	6.84	6.90
1901	NASDAQ	GOGL	Mon, Dec 10, 2018	6.75	6.82	6.62	6.74
1900	NASDAQ	GOGL	Fri, Dec 7, 2018	7.06	7.23	6.95	6.98
1899	NASDAQ	GOGL	Thu, Dec 6, 2018	6.91	6.92	6.67	6.85
1898	NASDAQ	GOGL	Tue, Dec 4, 2018	7.44	7.49	7.20	7.22
1897	NASDAQ	GOGL	Mon, Dec 3, 2018	7.37	7.42	7.29	7.40
1896	NASDAQ	GOGL	Fri, Nov 30, 2018	6.96	7.05	6.87	7.04
1895	NASDAQ	GOGL	Thu, Nov 29, 2018	7.28	7.28	7.15	7.23
1894	NASDAQ	GOGL	Wed, Nov 28, 2018	7.39	7.58	7.26	7.55
1893	NASDAQ	GOGL	Tue, Nov 27, 2018	7.37	7.53	7.32	7.48
1892	NASDAQ	GOGL	Mon, Nov 26, 2018	7.12	7.19	7.02	7.09
1891	NASDAQ	GOGL	Fri, Nov 23, 2018	6.72	6.97	6.72	6.95
1890	NASDAQ	GOGL	Wed, Nov 21, 2018	6.56	6.79	6.56	6.73
1889	NASDAQ	GOGL	Tue, Nov 20, 2018	6.53	6.59	6.24	6.50
1888	NASDAQ	GOGL	Mon, Nov 19, 2018	6.88	6.96	6.71	6.76
1887	NASDAQ	GOGL	Fri, Nov 16, 2018	6.69	6.96	6.69	6.89
1886	NASDAQ	GOGL	Thu, Nov 15, 2018	6.66	6.75	6.56	6.68
1885	NASDAQ	GOGL	Wed, Nov 14, 2018	6.67	6.70	6.42	6.50
1884	NASDAQ	GOGL	Tue, Nov 13, 2018	6.96	7.03	6.78	6.79
1883	NASDAQ	GOGL	Mon, Nov 12, 2018	7.19	7.20	7.00	7.03
1882	NASDAQ	GOGL	Fri, Nov 9, 2018	7.14	7.16	7.04	7.09
1881	NASDAQ	GOGL	Thu, Nov 8, 2018	7.39	7.42	7.25	7.26
1880	NASDAQ	GOGL	Wed, Nov 7, 2018	7.55	7.70	7.51	7.65
1879	NASDAQ	GOGL	Tue, Nov 6, 2018	7.82	7.88	7.68	7.71
1878	NASDAQ	GOGL	Mon, Nov 5, 2018	7.95	7.98	7.84	7.86
1877	NASDAQ	GOGL	Fri, Nov 2, 2018	8.07	8.10	7.84	7.85
1876	NASDAQ	GOGL	Thu, Nov 1, 2018	7.56	7.76	7.48	7.71
1875	NASDAQ	GOGL	Wed, Oct 31, 2018	7.51	7.66	7.39	7.61
1874	NASDAQ	GOGL	Tue, Oct 30, 2018	7.35	7.43	7.16	7.27
1873	NASDAQ	GOGL	Mon, Oct 29, 2018	7.65	7.74	7.45	7.52
1872	NASDAQ	GOGL	Fri, Oct 26, 2018	7.60	7.70	7.53	7.61
1871	NASDAQ	GOGL	Thu, Oct 25, 2018	7.57	7.73	7.57	7.71
1870	NASDAQ	GOGL	Wed, Oct 24, 2018	7.76	7.76	7.41	7.42
1869	NASDAQ	GOGL	Tue, Oct 23, 2018	7.73	7.86	7.54	7.79
1868	NASDAQ	GOGL	Mon, Oct 22, 2018	8.40	8.53	8.28	8.44
1867	NASDAQ	GOGL	Fri, Oct 19, 2018	8.50	8.68	8.50	8.56
1866	NASDAQ	GOGL	Thu, Oct 18, 2018	8.70	8.72	8.41	8.42
1865	NASDAQ	GOGL	Wed, Oct 17, 2018	8.84	8.84	8.64	8.72
1864	NASDAQ	GOGL	Tue, Oct 16, 2018	8.96	9.06	8.94	9.00
1863	NASDAQ	GOGL	Mon, Oct 15, 2018	9.05	9.05	8.84	8.86
1862	NASDAQ	GOGL	Fri, Oct 12, 2018	9.08	9.13	8.97	9.07
1861	NASDAQ	GOGL	Thu, Oct 11, 2018	8.75	8.87	8.61	8.75
1860	NASDAQ	GOGL	Wed, Oct 10, 2018	9.24	9.29	8.93	8.94
1859	NASDAQ	GOGL	Tue, Oct 9, 2018	9.11	9.26	9.06	9.18
1858	NASDAQ	GOGL	Mon, Oct 8, 2018	9.09	9.30	9.09	9.25
1857	NASDAQ	GOGL	Fri, Oct 5, 2018	9.24	9.34	9.19	9.24
1856	NASDAQ	GOGL	Thu, Oct 4, 2018	9.57	9.58	9.32	9.39
1855	NASDAQ	GOGL	Wed, Oct 3, 2018	9.78	9.78	9.67	9.74
1854	NASDAQ	GOGL	Tue, Oct 2, 2018	9.88	10.05	9.87	9.95
1853	NASDAQ	GOGL	Mon, Oct 1, 2018	9.83	9.95	9.81	9.87
1852	NASDAQ	GOGL	Fri, Sep 28, 2018	9.81	9.88	9.69	9.86
1851	NASDAQ	GOGL	Thu, Sep 27, 2018	9.66	9.68	9.55	9.56
1850	NASDAQ	GOGL	Wed, Sep 26, 2018	9.62	9.79	9.60	9.73
1849	NASDAQ	GOGL	Tue, Sep 25, 2018	9.38	9.54	9.35	9.41
1848	NASDAQ	GOGL	Mon, Sep 24, 2018	9.48	9.48	9.37	9.43
1847	NASDAQ	GOGL	Fri, Sep 21, 2018	9.42	9.49	9.35	9.46
1846	NASDAQ	GOGL	Thu, Sep 20, 2018	9.17	9.21	9.03	9.13
1845	NASDAQ	GOGL	Wed, Sep 19, 2018	9.21	9.28	9.18	9.24
1844	NASDAQ	GOGL	Tue, Sep 18, 2018	9.23	9.38	9.23	9.35
1843	NASDAQ	GOGL	Mon, Sep 17, 2018	9.16	9.23	9.09	9.14
1842	NASDAQ	GOGL	Fri, Sep 14, 2018	9.05	9.20	9.00	9.17
1841	NASDAQ	GOGL	Thu, Sep 13, 2018	8.89	8.91	8.77	8.82
1840	NASDAQ	GOGL	Wed, Sep 12, 2018	8.90	8.90	8.78	8.82
1839	NASDAQ	GOGL	Tue, Sep 11, 2018	8.68	8.90	8.66	8.86
1838	NASDAQ	GOGL	Mon, Sep 10, 2018	8.80	8.95	8.80	8.81
1837	NASDAQ	GOGL	Fri, Sep 7, 2018	8.83	8.91	8.73	8.82
1836	NASDAQ	GOGL	Thu, Sep 6, 2018	9.03	9.10	8.85	9.01
1835	NASDAQ	GOGL	Wed, Sep 5, 2018	9.07	9.11	8.92	8.98
1834	NASDAQ	GOGL	Tue, Sep 4, 2018	9.28	9.35	9.12	9.23
1833	NASDAQ	GOGL	Fri, Aug 31, 2018	9.48	9.48	9.24	9.25
1832	NASDAQ	GOGL	Thu, Aug 30, 2018	9.53	9.56	9.45	9.45
1831	NASDAQ	GOGL	Wed, Aug 29, 2018	9.58	9.67	9.52	9.63
1830	NASDAQ	GOGL	Tue, Aug 28, 2018	9.63	9.68	9.56	9.56
1829	NASDAQ	GOGL	Mon, Aug 27, 2018	9.57	9.68	9.51	9.59
1828	NASDAQ	GOGL	Fri, Aug 24, 2018	9.61	9.68	9.60	9.62
1827	NASDAQ	GOGL	Thu, Aug 23, 2018	9.68	9.73	9.46	9.46
1826	NASDAQ	GOGL	Wed, Aug 22, 2018	9.79	9.94	9.74	9.89
1825	NASDAQ	GOGL	Tue, Aug 21, 2018	9.42	9.78	9.42	9.70
1824	NASDAQ	GOGL	Mon, Aug 20, 2018	9.35	9.37	9.08	9.16
1823	NASDAQ	GOGL	Fri, Aug 17, 2018	9.04	9.08	8.93	9.01
1822	NASDAQ	GOGL	Thu, Aug 16, 2018	8.49	8.75	8.49	8.72
1821	NASDAQ	GOGL	Wed, Aug 15, 2018	8.54	8.59	8.35	8.43
1820	NASDAQ	GOGL	Tue, Aug 14, 2018	8.79	8.83	8.69	8.71
1819	NASDAQ	GOGL	Mon, Aug 13, 2018	8.78	8.81	8.59	8.64
1818	NASDAQ	GOGL	Fri, Aug 10, 2018	8.84	8.95	8.72	8.80
1817	NASDAQ	GOGL	Thu, Aug 9, 2018	9.08	9.12	8.91	8.94
1816	NASDAQ	GOGL	Wed, Aug 8, 2018	9.12	9.16	9.06	9.11
1815	NASDAQ	GOGL	Tue, Aug 7, 2018	9.10	9.16	9.00	9.05
1814	NASDAQ	GOGL	Mon, Aug 6, 2018	9.19	9.29	9.14	9.18
1813	NASDAQ	GOGL	Fri, Aug 3, 2018	9.23	9.39	9.04	9.22
1812	NASDAQ	GOGL	Thu, Aug 2, 2018	9.16	9.26	9.12	9.21
1811	NASDAQ	GOGL	Wed, Aug 1, 2018	9.23	9.32	9.17	9.21
1810	NASDAQ	GOGL	Tue, Jul 31, 2018	9.18	9.40	9.14	9.35
1809	NASDAQ	GOGL	Mon, Jul 30, 2018	9.00	9.08	8.99	9.07
1808	NASDAQ	GOGL	Fri, Jul 27, 2018	8.98	9.00	8.88	8.94
1807	NASDAQ	GOGL	Thu, Jul 26, 2018	8.98	9.03	8.90	9.01
1806	NASDAQ	GOGL	Wed, Jul 25, 2018	8.98	9.08	8.91	9.03
1805	NASDAQ	GOGL	Tue, Jul 24, 2018	9.00	9.09	9.00	9.07
1804	NASDAQ	GOGL	Mon, Jul 23, 2018	8.76	8.76	8.65	8.67
1803	NASDAQ	GOGL	Fri, Jul 20, 2018	8.72	8.80	8.66	8.69
1802	NASDAQ	GOGL	Thu, Jul 19, 2018	8.63	8.68	8.54	8.61
1801	NASDAQ	GOGL	Wed, Jul 18, 2018	8.54	8.69	8.54	8.65
1800	NASDAQ	GOGL	Tue, Jul 17, 2018	8.49	8.59	8.47	8.50
1799	NASDAQ	GOGL	Mon, Jul 16, 2018	8.60	8.63	8.45	8.50
1798	NASDAQ	GOGL	Fri, Jul 13, 2018	8.48	8.61	8.47	8.51
1797	NASDAQ	GOGL	Thu, Jul 12, 2018	8.55	8.61	8.44	8.46
1796	NASDAQ	GOGL	Wed, Jul 11, 2018	8.55	8.66	8.41	8.42
1795	NASDAQ	GOGL	Tue, Jul 10, 2018	8.73	8.79	8.68	8.78
1794	NASDAQ	GOGL	Mon, Jul 9, 2018	8.68	8.75	8.63	8.68
1793	NASDAQ	GOGL	Fri, Jul 6, 2018	8.68	8.82	8.59	8.73
1792	NASDAQ	GOGL	Thu, Jul 5, 2018	8.86	8.90	8.75	8.78
1791	NASDAQ	GOGL	Tue, Jul 3, 2018	8.66	8.74	8.64	8.67
1790	NASDAQ	GOGL	Mon, Jul 2, 2018	8.44	8.52	8.38	8.51
1789	NASDAQ	GOGL	Fri, Jun 29, 2018	8.60	8.76	8.56	8.69
1788	NASDAQ	GOGL	Thu, Jun 28, 2018	8.59	8.73	8.48	8.70
1787	NASDAQ	GOGL	Wed, Jun 27, 2018	8.83	8.87	8.61	8.73
1786	NASDAQ	GOGL	Tue, Jun 26, 2018	8.77	8.82	8.69	8.75
1785	NASDAQ	GOGL	Mon, Jun 25, 2018	8.85	8.88	8.69	8.82
1784	NASDAQ	GOGL	Fri, Jun 22, 2018	8.98	9.10	8.98	9.00
1783	NASDAQ	GOGL	Thu, Jun 21, 2018	9.03	9.03	8.89	8.90
1782	NASDAQ	GOGL	Wed, Jun 20, 2018	8.95	9.17	8.95	9.07
1781	NASDAQ	GOGL	Tue, Jun 19, 2018	8.96	9.13	8.89	9.04
1780	NASDAQ	GOGL	Mon, Jun 18, 2018	9.02	9.19	8.98	9.17
1779	NASDAQ	GOGL	Fri, Jun 15, 2018	9.20	9.29	9.14	9.19
1778	NASDAQ	GOGL	Thu, Jun 14, 2018	9.02	9.09	8.93	9.00
1777	NASDAQ	GOGL	Wed, Jun 13, 2018	8.62	8.84	8.62	8.77
1776	NASDAQ	GOGL	Tue, Jun 12, 2018	8.70	8.74	8.62	8.66
1775	NASDAQ	GOGL	Mon, Jun 11, 2018	8.60	8.84	8.55	8.79
1774	NASDAQ	GOGL	Fri, Jun 8, 2018	8.66	8.80	8.59	8.69
1773	NASDAQ	GOGL	Thu, Jun 7, 2018	8.82	8.85	8.72	8.74
1772	NASDAQ	GOGL	Wed, Jun 6, 2018	8.83	8.89	8.60	8.77
1771	NASDAQ	GOGL	Tue, Jun 5, 2018	8.75	8.82	8.70	8.73
1770	NASDAQ	GOGL	Mon, Jun 4, 2018	8.58	8.75	8.54	8.73
1769	NASDAQ	GOGL	Fri, Jun 1, 2018	8.57	8.67	8.41	8.47
1768	NASDAQ	GOGL	Thu, May 31, 2018	8.62	8.70	8.37	8.66
1767	NASDAQ	GOGL	Wed, May 30, 2018	8.02	8.24	7.98	8.23
1766	NASDAQ	GOGL	Tue, May 29, 2018	8.13	8.21	8.12	8.17
1765	NASDAQ	GOGL	Fri, May 25, 2018	8.23	8.26	8.13	8.22
1764	NASDAQ	GOGL	Thu, May 24, 2018	8.30	8.36	8.20	8.26
1763	NASDAQ	GOGL	Wed, May 23, 2018	8.24	8.45	8.20	8.43
1762	NASDAQ	GOGL	Tue, May 22, 2018	8.58	8.68	8.49	8.55
1761	NASDAQ	GOGL	Mon, May 21, 2018	8.28	8.37	8.28	8.29
1760	NASDAQ	GOGL	Fri, May 18, 2018	8.10	8.29	8.07	8.23
1759	NASDAQ	GOGL	Thu, May 17, 2018	8.28	8.42	8.20	8.26
1758	NASDAQ	GOGL	Wed, May 16, 2018	8.29	8.40	8.21	8.37
1757	NASDAQ	GOGL	Tue, May 15, 2018	8.52	8.52	8.35	8.46
1756	NASDAQ	GOGL	Mon, May 14, 2018	8.76	8.87	8.74	8.83
1755	NASDAQ	GOGL	Fri, May 11, 2018	8.81	8.88	8.77	8.87
1754	NASDAQ	GOGL	Thu, May 10, 2018	8.77	8.82	8.74	8.74
1753	NASDAQ	GOGL	Wed, May 9, 2018	8.63	8.78	8.63	8.77
1752	NASDAQ	GOGL	Tue, May 8, 2018	8.55	8.60	8.46	8.57
1751	NASDAQ	GOGL	Mon, May 7, 2018	8.44	8.59	8.44	8.48
1750	NASDAQ	GOGL	Fri, May 4, 2018	8.25	8.32	8.23	8.32
1749	NASDAQ	GOGL	Thu, May 3, 2018	8.29	8.35	8.20	8.30
1748	NASDAQ	GOGL	Wed, May 2, 2018	8.08	8.30	8.08	8.21
1747	NASDAQ	GOGL	Tue, May 1, 2018	8.01	8.17	7.92	8.06
1746	NASDAQ	GOGL	Mon, Apr 30, 2018	8.05	8.18	8.03	8.08
1745	NASDAQ	GOGL	Fri, Apr 27, 2018	8.23	8.24	8.09	8.16
1744	NASDAQ	GOGL	Thu, Apr 26, 2018	8.23	8.30	8.15	8.18
1743	NASDAQ	GOGL	Wed, Apr 25, 2018	8.35	8.37	8.17	8.22
1742	NASDAQ	GOGL	Tue, Apr 24, 2018	8.60	8.68	8.29	8.37
1741	NASDAQ	GOGL	Mon, Apr 23, 2018	8.41	8.47	8.35	8.39
1740	NASDAQ	GOGL	Fri, Apr 20, 2018	8.30	8.39	8.23	8.27
1739	NASDAQ	GOGL	Thu, Apr 19, 2018	8.43	8.44	8.23	8.32
1738	NASDAQ	GOGL	Wed, Apr 18, 2018	8.49	8.49	8.26	8.43
1737	NASDAQ	GOGL	Tue, Apr 17, 2018	8.10	8.15	7.93	8.00
1736	NASDAQ	GOGL	Mon, Apr 16, 2018	7.89	7.95	7.78	7.83
1735	NASDAQ	GOGL	Fri, Apr 13, 2018	8.03	8.06	7.86	7.99
1734	NASDAQ	GOGL	Thu, Apr 12, 2018	7.81	7.99	7.81	7.93
1733	NASDAQ	GOGL	Wed, Apr 11, 2018	7.71	7.81	7.63	7.65
1732	NASDAQ	GOGL	Tue, Apr 10, 2018	7.73	7.84	7.70	7.80
1731	NASDAQ	GOGL	Mon, Apr 9, 2018	7.43	7.49	7.35	7.39
1730	NASDAQ	GOGL	Fri, Apr 6, 2018	7.50	7.53	7.17	7.28
1729	NASDAQ	GOGL	Thu, Apr 5, 2018	7.60	7.71	7.58	7.63
1728	NASDAQ	GOGL	Wed, Apr 4, 2018	7.00	7.41	7.00	7.35
1727	NASDAQ	GOGL	Tue, Apr 3, 2018	7.75	7.80	7.59	7.69
1726	NASDAQ	GOGL	Mon, Apr 2, 2018	7.91	7.95	7.59	7.70
1725	NASDAQ	GOGL	Thu, Mar 29, 2018	7.73	8.00	7.69	7.95
1724	NASDAQ	GOGL	Wed, Mar 28, 2018	8.05	8.05	7.60	7.66
1723	NASDAQ	GOGL	Tue, Mar 27, 2018	8.30	8.39	7.93	8.01
1722	NASDAQ	GOGL	Mon, Mar 26, 2018	8.18	8.20	7.94	8.09
1721	NASDAQ	GOGL	Fri, Mar 23, 2018	8.12	8.22	7.87	7.93
1720	NASDAQ	GOGL	Thu, Mar 22, 2018	8.31	8.34	8.16	8.17
1719	NASDAQ	GOGL	Wed, Mar 21, 2018	8.35	8.64	8.35	8.46
1718	NASDAQ	GOGL	Tue, Mar 20, 2018	8.41	8.44	8.33	8.34
1717	NASDAQ	GOGL	Mon, Mar 19, 2018	8.42	8.52	8.33	8.39
1716	NASDAQ	GOGL	Fri, Mar 16, 2018	8.60	8.78	8.56	8.65
1715	NASDAQ	GOGL	Thu, Mar 15, 2018	8.81	8.81	8.58	8.63
1714	NASDAQ	GOGL	Wed, Mar 14, 2018	9.01	9.06	8.87	8.93
1713	NASDAQ	GOGL	Tue, Mar 13, 2018	8.90	9.08	8.88	9.02
1712	NASDAQ	GOGL	Mon, Mar 12, 2018	9.24	9.33	9.08	9.12
1711	NASDAQ	GOGL	Fri, Mar 9, 2018	9.27	9.35	9.22	9.24
1710	NASDAQ	GOGL	Thu, Mar 8, 2018	9.09	9.19	9.01	9.09
1709	NASDAQ	GOGL	Wed, Mar 7, 2018	9.04	9.19	9.00	9.07
1708	NASDAQ	GOGL	Tue, Mar 6, 2018	9.22	9.25	9.16	9.20
1707	NASDAQ	GOGL	Mon, Mar 5, 2018	9.06	9.17	9.04	9.08
1706	NASDAQ	GOGL	Fri, Mar 2, 2018	8.84	9.11	8.75	9.05
1705	NASDAQ	GOGL	Thu, Mar 1, 2018	9.09	9.20	8.97	9.07
1704	NASDAQ	GOGL	Wed, Feb 28, 2018	9.30	9.31	9.04	9.05
1703	NASDAQ	GOGL	Tue, Feb 27, 2018	9.29	9.32	9.19	9.24
1702	NASDAQ	GOGL	Mon, Feb 26, 2018	9.27	9.35	9.17	9.33
1701	NASDAQ	GOGL	Fri, Feb 23, 2018	9.29	9.35	9.29	9.34
1700	NASDAQ	GOGL	Thu, Feb 22, 2018	9.33	9.39	9.31	9.36
1699	NASDAQ	GOGL	Wed, Feb 21, 2018	9.42	9.44	9.27	9.31
1698	NASDAQ	GOGL	Tue, Feb 20, 2018	9.44	9.58	9.29	9.31
1697	NASDAQ	GOGL	Fri, Feb 16, 2018	8.74	8.88	8.72	8.75
1696	NASDAQ	GOGL	Thu, Feb 15, 2018	8.71	8.77	8.56	8.73
1695	NASDAQ	GOGL	Wed, Feb 14, 2018	8.22	8.68	8.20	8.68
1694	NASDAQ	GOGL	Tue, Feb 13, 2018	8.41	8.48	8.37	8.42
1693	NASDAQ	GOGL	Mon, Feb 12, 2018	8.37	8.63	8.37	8.59
1692	NASDAQ	GOGL	Fri, Feb 9, 2018	8.08	8.23	7.85	8.15
1691	NASDAQ	GOGL	Thu, Feb 8, 2018	8.25	8.25	7.90	7.91
1690	NASDAQ	GOGL	Wed, Feb 7, 2018	8.34	8.45	8.28	8.31
1689	NASDAQ	GOGL	Tue, Feb 6, 2018	8.03	8.47	8.00	8.41
1688	NASDAQ	GOGL	Mon, Feb 5, 2018	8.54	8.65	8.08	8.20
1687	NASDAQ	GOGL	Fri, Feb 2, 2018	8.92	9.00	8.70	8.71
1686	NASDAQ	GOGL	Thu, Feb 1, 2018	8.81	8.88	8.70	8.81
1685	NASDAQ	GOGL	Wed, Jan 31, 2018	8.84	8.95	8.71	8.79
1684	NASDAQ	GOGL	Tue, Jan 30, 2018	8.99	9.03	8.73	8.78
1683	NASDAQ	GOGL	Mon, Jan 29, 2018	9.29	9.36	9.14	9.20
1682	NASDAQ	GOGL	Fri, Jan 26, 2018	9.22	9.39	9.22	9.34
1681	NASDAQ	GOGL	Thu, Jan 25, 2018	9.30	9.35	9.12	9.14
1680	NASDAQ	GOGL	Wed, Jan 24, 2018	9.24	9.28	9.10	9.15
1679	NASDAQ	GOGL	Tue, Jan 23, 2018	9.29	9.29	9.02	9.24
1678	NASDAQ	GOGL	Mon, Jan 22, 2018	9.11	9.35	9.11	9.35
1677	NASDAQ	GOGL	Fri, Jan 19, 2018	8.86	8.98	8.82	8.93
1676	NASDAQ	GOGL	Thu, Jan 18, 2018	8.80	8.80	8.63	8.67
1675	NASDAQ	GOGL	Wed, Jan 17, 2018	8.80	8.87	8.72	8.83
1674	NASDAQ	GOGL	Tue, Jan 16, 2018	8.98	9.13	8.84	8.90
1673	NASDAQ	GOGL	Fri, Jan 12, 2018	8.85	8.94	8.82	8.94
1672	NASDAQ	GOGL	Thu, Jan 11, 2018	8.74	8.86	8.68	8.80
1671	NASDAQ	GOGL	Wed, Jan 10, 2018	9.10	9.16	8.96	9.03
1670	NASDAQ	GOGL	Tue, Jan 9, 2018	9.20	9.20	8.92	9.03
1669	NASDAQ	GOGL	Mon, Jan 8, 2018	9.15	9.29	9.11	9.24
1668	NASDAQ	GOGL	Fri, Jan 5, 2018	8.88	9.03	8.86	8.99
1667	NASDAQ	GOGL	Thu, Jan 4, 2018	8.87	9.01	8.84	8.95
1666	NASDAQ	GOGL	Wed, Jan 3, 2018	8.81	8.88	8.69	8.82
1665	NASDAQ	GOGL	Tue, Jan 2, 2018	8.08	8.48	8.07	8.44
1664	NASDAQ	GOGL	Fri, Dec 29, 2017	8.15	8.26	8.13	8.15
1663	NASDAQ	GOGL	Thu, Dec 28, 2017	8.07	8.21	7.96	8.18
1662	NASDAQ	GOGL	Wed, Dec 27, 2017	8.02	8.04	7.95	8.04
1661	NASDAQ	GOGL	Tue, Dec 26, 2017	7.98	8.06	7.89	7.98
1660	NASDAQ	GOGL	Fri, Dec 22, 2017	7.99	8.04	7.91	7.97
1659	NASDAQ	GOGL	Thu, Dec 21, 2017	8.00	8.15	7.96	8.13
1658	NASDAQ	GOGL	Wed, Dec 20, 2017	7.89	7.90	7.80	7.81
1657	NASDAQ	GOGL	Tue, Dec 19, 2017	8.16	8.21	8.03	8.07
1656	NASDAQ	GOGL	Mon, Dec 18, 2017	8.17	8.31	8.12	8.20
1655	NASDAQ	GOGL	Fri, Dec 15, 2017	8.05	8.34	8.05	8.16
1654	NASDAQ	GOGL	Thu, Dec 14, 2017	7.99	8.15	7.95	7.99
1653	NASDAQ	GOGL	Wed, Dec 13, 2017	8.25	8.42	8.17	8.37
1652	NASDAQ	GOGL	Tue, Dec 12, 2017	8.68	8.75	8.55	8.56
1651	NASDAQ	GOGL	Mon, Dec 11, 2017	8.38	8.82	8.38	8.69
1650	NASDAQ	GOGL	Fri, Dec 8, 2017	8.22	8.31	8.22	8.27
1649	NASDAQ	GOGL	Thu, Dec 7, 2017	8.06	8.15	8.02	8.05
1648	NASDAQ	GOGL	Wed, Dec 6, 2017	8.09	8.16	8.01	8.11
1647	NASDAQ	GOGL	Tue, Dec 5, 2017	8.14	8.16	8.06	8.07
1646	NASDAQ	GOGL	Mon, Dec 4, 2017	8.48	8.48	8.23	8.32
1645	NASDAQ	GOGL	Fri, Dec 1, 2017	8.39	8.55	8.36	8.47
1644	NASDAQ	GOGL	Thu, Nov 30, 2017	7.94	8.25	7.94	8.11
1643	NASDAQ	GOGL	Wed, Nov 29, 2017	7.90	8.01	7.87	7.98
1642	NASDAQ	GOGL	Tue, Nov 28, 2017	8.10	8.12	7.94	8.02
1641	NASDAQ	GOGL	Mon, Nov 27, 2017	8.16	8.22	8.10	8.17
1640	NASDAQ	GOGL	Fri, Nov 24, 2017	8.11	8.18	8.11	8.15
1639	NASDAQ	GOGL	Wed, Nov 22, 2017	8.13	8.13	7.96	8.10
1638	NASDAQ	GOGL	Tue, Nov 21, 2017	7.83	8.03	7.78	7.91
1637	NASDAQ	GOGL	Mon, Nov 20, 2017	7.55	7.75	7.45	7.64
1636	NASDAQ	GOGL	Fri, Nov 17, 2017	7.33	7.35	7.19	7.33
1635	NASDAQ	GOGL	Thu, Nov 16, 2017	7.34	7.37	7.19	7.23
1634	NASDAQ	GOGL	Wed, Nov 15, 2017	7.17	7.19	7.01	7.11
1633	NASDAQ	GOGL	Tue, Nov 14, 2017	7.57	7.57	7.21	7.22
1632	NASDAQ	GOGL	Mon, Nov 13, 2017	7.77	7.87	7.72	7.75
1631	NASDAQ	GOGL	Fri, Nov 10, 2017	7.93	8.02	7.87	7.88
1630	NASDAQ	GOGL	Thu, Nov 9, 2017	7.86	8.00	7.85	7.88
1629	NASDAQ	GOGL	Wed, Nov 8, 2017	8.18	8.20	8.02	8.08
1628	NASDAQ	GOGL	Tue, Nov 7, 2017	8.22	8.27	8.07	8.17
1627	NASDAQ	GOGL	Mon, Nov 6, 2017	7.91	8.32	7.91	8.25
1626	NASDAQ	GOGL	Fri, Nov 3, 2017	7.82	7.82	7.54	7.60
1625	NASDAQ	GOGL	Thu, Nov 2, 2017	7.79	7.84	7.69	7.79
1624	NASDAQ	GOGL	Wed, Nov 1, 2017	8.08	8.16	8.01	8.07
1623	NASDAQ	GOGL	Tue, Oct 31, 2017	8.11	8.23	8.01	8.20
1622	NASDAQ	GOGL	Mon, Oct 30, 2017	8.22	8.35	8.22	8.32
1621	NASDAQ	GOGL	Fri, Oct 27, 2017	8.23	8.42	8.22	8.41
1620	NASDAQ	GOGL	Thu, Oct 26, 2017	8.32	8.38	8.26	8.29
1619	NASDAQ	GOGL	Wed, Oct 25, 2017	8.37	8.44	8.24	8.33
1618	NASDAQ	GOGL	Tue, Oct 24, 2017	8.43	8.46	8.35	8.38
1617	NASDAQ	GOGL	Mon, Oct 23, 2017	8.42	8.50	8.38	8.44
1616	NASDAQ	GOGL	Fri, Oct 20, 2017	8.28	8.36	8.23	8.32
1615	NASDAQ	GOGL	Thu, Oct 19, 2017	8.25	8.31	8.08	8.28
1614	NASDAQ	GOGL	Wed, Oct 18, 2017	8.48	8.52	8.32	8.42
1613	NASDAQ	GOGL	Tue, Oct 17, 2017	8.53	8.54	8.26	8.40
1612	NASDAQ	GOGL	Mon, Oct 16, 2017	8.58	8.59	8.49	8.50
1611	NASDAQ	GOGL	Fri, Oct 13, 2017	8.34	8.51	8.32	8.48
1610	NASDAQ	GOGL	Thu, Oct 12, 2017	8.14	8.23	8.09	8.15
1609	NASDAQ	GOGL	Wed, Oct 11, 2017	8.22	8.26	8.15	8.19
1608	NASDAQ	GOGL	Tue, Oct 10, 2017	8.23	8.29	8.20	8.22
1607	NASDAQ	GOGL	Mon, Oct 9, 2017	8.17	8.20	8.05	8.09
1606	NASDAQ	GOGL	Fri, Oct 6, 2017	8.29	8.29	8.14	8.17
1605	NASDAQ	GOGL	Thu, Oct 5, 2017	8.47	8.58	8.41	8.45
1604	NASDAQ	GOGL	Wed, Oct 4, 2017	8.30	8.36	8.22	8.27
1603	NASDAQ	GOGL	Tue, Oct 3, 2017	8.05	8.20	8.04	8.19
1602	NASDAQ	GOGL	Mon, Oct 2, 2017	7.69	7.83	7.69	7.73
1601	NASDAQ	GOGL	Fri, Sep 29, 2017	7.91	7.93	7.83	7.84
1600	NASDAQ	GOGL	Thu, Sep 28, 2017	8.07	8.17	7.96	8.02
1599	NASDAQ	GOGL	Wed, Sep 27, 2017	7.77	8.06	7.74	7.95
1598	NASDAQ	GOGL	Tue, Sep 26, 2017	7.97	8.01	7.83	7.97
1597	NASDAQ	GOGL	Mon, Sep 25, 2017	8.46	8.49	8.06	8.13
1596	NASDAQ	GOGL	Fri, Sep 22, 2017	8.97	8.99	8.67	8.71
1595	NASDAQ	GOGL	Thu, Sep 21, 2017	8.98	8.98	8.70	8.71
1594	NASDAQ	GOGL	Wed, Sep 20, 2017	9.07	9.20	8.98	9.06
1593	NASDAQ	GOGL	Tue, Sep 19, 2017	8.84	8.86	8.72	8.79
1592	NASDAQ	GOGL	Mon, Sep 18, 2017	8.73	8.84	8.63	8.77
1591	NASDAQ	GOGL	Fri, Sep 15, 2017	8.96	9.02	8.87	8.98
1590	NASDAQ	GOGL	Thu, Sep 14, 2017	8.89	9.07	8.85	9.04
1589	NASDAQ	GOGL	Wed, Sep 13, 2017	8.95	8.95	8.68	8.78
1588	NASDAQ	GOGL	Tue, Sep 12, 2017	9.26	9.36	9.07	9.15
1587	NASDAQ	GOGL	Mon, Sep 11, 2017	9.66	9.72	9.58	9.62
1586	NASDAQ	GOGL	Fri, Sep 8, 2017	9.66	9.71	9.57	9.64
1585	NASDAQ	GOGL	Thu, Sep 7, 2017	9.72	9.74	9.47	9.51
1584	NASDAQ	GOGL	Wed, Sep 6, 2017	9.48	9.54	9.41	9.49
1583	NASDAQ	GOGL	Tue, Sep 5, 2017	9.48	9.62	9.23	9.35
1582	NASDAQ	GOGL	Fri, Sep 1, 2017	9.30	9.41	9.20	9.35
1581	NASDAQ	GOGL	Thu, Aug 31, 2017	9.39	9.48	9.28	9.31
1580	NASDAQ	GOGL	Wed, Aug 30, 2017	9.16	9.27	9.02	9.23
1579	NASDAQ	GOGL	Tue, Aug 29, 2017	9.30	9.38	9.17	9.19
1578	NASDAQ	GOGL	Mon, Aug 28, 2017	9.57	9.62	9.39	9.41
1577	NASDAQ	GOGL	Fri, Aug 25, 2017	9.24	9.95	9.24	9.83
1576	NASDAQ	GOGL	Thu, Aug 24, 2017	8.80	8.97	8.78	8.90
1575	NASDAQ	GOGL	Wed, Aug 23, 2017	8.74	8.96	8.61	8.93
1574	NASDAQ	GOGL	Tue, Aug 22, 2017	8.49	8.70	8.49	8.70
1573	NASDAQ	GOGL	Mon, Aug 21, 2017	8.73	8.80	8.61	8.67
1572	NASDAQ	GOGL	Fri, Aug 18, 2017	8.60	8.75	8.53	8.70
1571	NASDAQ	GOGL	Thu, Aug 17, 2017	8.34	8.50	8.02	8.16
1570	NASDAQ	GOGL	Wed, Aug 16, 2017	8.69	8.76	8.59	8.65
1569	NASDAQ	GOGL	Tue, Aug 15, 2017	8.42	8.42	8.24	8.27
1568	NASDAQ	GOGL	Mon, Aug 14, 2017	8.36	8.41	8.24	8.29
1567	NASDAQ	GOGL	Fri, Aug 11, 2017	7.83	8.04	7.76	7.94
1566	NASDAQ	GOGL	Thu, Aug 10, 2017	8.19	8.25	7.94	7.98
1565	NASDAQ	GOGL	Wed, Aug 9, 2017	8.08	8.13	7.95	8.00
1564	NASDAQ	GOGL	Tue, Aug 8, 2017	8.07	8.12	7.94	8.00
1563	NASDAQ	GOGL	Mon, Aug 7, 2017	8.08	8.12	7.85	8.02
1562	NASDAQ	GOGL	Fri, Aug 4, 2017	7.90	7.97	7.82	7.89
1561	NASDAQ	GOGL	Thu, Aug 3, 2017	7.81	7.84	7.41	7.47
1560	NASDAQ	GOGL	Wed, Aug 2, 2017	7.76	7.89	7.66	7.84
1559	NASDAQ	GOGL	Tue, Aug 1, 2017	7.54	7.69	7.53	7.65
1558	NASDAQ	GOGL	Mon, Jul 31, 2017	7.15	7.23	7.12	7.19
1557	NASDAQ	GOGL	Fri, Jul 28, 2017	6.88	6.99	6.85	6.88
1556	NASDAQ	GOGL	Thu, Jul 27, 2017	6.93	6.93	6.72	6.76
1555	NASDAQ	GOGL	Wed, Jul 26, 2017	7.03	7.06	6.95	7.01
1554	NASDAQ	GOGL	Tue, Jul 25, 2017	7.04	7.29	7.03	7.21
1553	NASDAQ	GOGL	Mon, Jul 24, 2017	6.85	6.89	6.73	6.81
1552	NASDAQ	GOGL	Fri, Jul 21, 2017	6.90	6.90	6.77	6.84
1551	NASDAQ	GOGL	Thu, Jul 20, 2017	7.10	7.10	6.81	6.85
1550	NASDAQ	GOGL	Wed, Jul 19, 2017	6.96	7.04	6.92	6.98
1549	NASDAQ	GOGL	Tue, Jul 18, 2017	7.15	7.18	6.91	6.93
1548	NASDAQ	GOGL	Mon, Jul 17, 2017	7.10	7.20	6.95	7.00
1547	NASDAQ	GOGL	Fri, Jul 14, 2017	6.80	6.87	6.71	6.77
1546	NASDAQ	GOGL	Thu, Jul 13, 2017	6.73	6.85	6.68	6.81
1545	NASDAQ	GOGL	Wed, Jul 12, 2017	6.69	6.74	6.61	6.68
1544	NASDAQ	GOGL	Tue, Jul 11, 2017	6.50	6.61	6.41	6.60
1543	NASDAQ	GOGL	Mon, Jul 10, 2017	6.10	6.15	6.06	6.14
1542	NASDAQ	GOGL	Fri, Jul 7, 2017	6.04	6.07	5.82	5.89
1541	NASDAQ	GOGL	Thu, Jul 6, 2017	6.33	6.39	6.14	6.18
1540	NASDAQ	GOGL	Wed, Jul 5, 2017	6.43	6.43	6.15	6.18
1539	NASDAQ	GOGL	Mon, Jul 3, 2017	6.67	6.97	6.66	6.82
1538	NASDAQ	GOGL	Fri, Jun 30, 2017	6.48	6.75	6.47	6.72
1537	NASDAQ	GOGL	Thu, Jun 29, 2017	6.31	6.40	6.26	6.36
1536	NASDAQ	GOGL	Wed, Jun 28, 2017	6.69	6.70	6.44	6.50
1535	NASDAQ	GOGL	Tue, Jun 27, 2017	6.60	6.68	6.49	6.61
1534	NASDAQ	GOGL	Mon, Jun 26, 2017	6.28	6.35	6.14	6.29
1533	NASDAQ	GOGL	Fri, Jun 23, 2017	6.32	6.43	6.28	6.41
1532	NASDAQ	GOGL	Thu, Jun 22, 2017	6.31	6.37	6.26	6.29
1531	NASDAQ	GOGL	Wed, Jun 21, 2017	6.14	6.30	6.09	6.20
1530	NASDAQ	GOGL	Tue, Jun 20, 2017	6.24	6.31	6.15	6.19
1529	NASDAQ	GOGL	Mon, Jun 19, 2017	6.29	6.40	6.22	6.31
1528	NASDAQ	GOGL	Fri, Jun 16, 2017	6.04	6.23	6.01	6.19
1527	NASDAQ	GOGL	Thu, Jun 15, 2017	6.33	6.36	6.06	6.08
1526	NASDAQ	GOGL	Wed, Jun 14, 2017	6.59	6.67	6.44	6.46
1525	NASDAQ	GOGL	Tue, Jun 13, 2017	6.35	6.48	6.23	6.39
1524	NASDAQ	GOGL	Mon, Jun 12, 2017	6.45	6.53	6.29	6.32
1523	NASDAQ	GOGL	Fri, Jun 9, 2017	5.85	6.31	5.84	6.25
1522	NASDAQ	GOGL	Thu, Jun 8, 2017	5.48	5.74	5.43	5.69
1521	NASDAQ	GOGL	Wed, Jun 7, 2017	5.76	5.80	5.50	5.57
1520	NASDAQ	GOGL	Tue, Jun 6, 2017	5.62	5.67	5.43	5.66
1519	NASDAQ	GOGL	Mon, Jun 5, 2017	5.63	5.72	5.55	5.68
1518	NASDAQ	GOGL	Fri, Jun 2, 2017	5.88	5.92	5.61	5.66
1517	NASDAQ	GOGL	Thu, Jun 1, 2017	5.67	5.84	5.61	5.80
1516	NASDAQ	GOGL	Wed, May 31, 2017	5.91	5.95	5.63	5.65
1515	NASDAQ	GOGL	Tue, May 30, 2017	6.22	6.26	6.10	6.14
1514	NASDAQ	GOGL	Fri, May 26, 2017	6.22	6.41	6.19	6.37
1513	NASDAQ	GOGL	Thu, May 25, 2017	6.26	6.35	6.11	6.19
1512	NASDAQ	GOGL	Wed, May 24, 2017	6.61	6.63	6.12	6.27
1511	NASDAQ	GOGL	Tue, May 23, 2017	6.70	6.89	6.65	6.82
1510	NASDAQ	GOGL	Mon, May 22, 2017	6.67	6.74	6.60	6.70
1509	NASDAQ	GOGL	Fri, May 19, 2017	6.46	6.60	6.40	6.58
1508	NASDAQ	GOGL	Thu, May 18, 2017	6.29	6.40	6.21	6.28
1507	NASDAQ	GOGL	Wed, May 17, 2017	6.16	6.16	5.99	6.05
1506	NASDAQ	GOGL	Tue, May 16, 2017	6.20	6.23	6.05	6.21
1505	NASDAQ	GOGL	Mon, May 15, 2017	6.35	6.39	6.09	6.18
1504	NASDAQ	GOGL	Fri, May 12, 2017	6.43	6.46	6.27	6.32
1503	NASDAQ	GOGL	Thu, May 11, 2017	6.64	6.64	6.43	6.48
1502	NASDAQ	GOGL	Wed, May 10, 2017	6.53	6.77	6.51	6.68
1501	NASDAQ	GOGL	Tue, May 9, 2017	6.68	6.75	6.47	6.63
1500	NASDAQ	GOGL	Mon, May 8, 2017	6.89	6.95	6.60	6.72
1499	NASDAQ	GOGL	Fri, May 5, 2017	6.48	6.63	6.38	6.59
1498	NASDAQ	GOGL	Thu, May 4, 2017	6.55	6.55	6.04	6.09
1497	NASDAQ	GOGL	Wed, May 3, 2017	7.19	7.19	6.70	6.77
1496	NASDAQ	GOGL	Tue, May 2, 2017	7.47	7.59	7.42	7.45
1495	NASDAQ	GOGL	Mon, May 1, 2017	7.63	7.81	7.60	7.65
1494	NASDAQ	GOGL	Fri, Apr 28, 2017	7.71	7.89	7.61	7.62
1493	NASDAQ	GOGL	Thu, Apr 27, 2017	7.67	7.82	7.61	7.75
1492	NASDAQ	GOGL	Wed, Apr 26, 2017	7.89	7.97	7.82	7.91
1491	NASDAQ	GOGL	Tue, Apr 25, 2017	7.61	7.76	7.52	7.59
1490	NASDAQ	GOGL	Mon, Apr 24, 2017	7.77	7.85	7.55	7.70
1489	NASDAQ	GOGL	Fri, Apr 21, 2017	7.46	7.54	7.35	7.40
1488	NASDAQ	GOGL	Thu, Apr 20, 2017	7.62	7.75	7.26	7.46
1487	NASDAQ	GOGL	Wed, Apr 19, 2017	7.91	7.97	7.41	7.51
1486	NASDAQ	GOGL	Tue, Apr 18, 2017	8.06	8.13	7.57	7.70
1485	NASDAQ	GOGL	Mon, Apr 17, 2017	8.13	8.29	8.13	8.27
1484	NASDAQ	GOGL	Thu, Apr 13, 2017	8.23	8.38	8.10	8.18
1483	NASDAQ	GOGL	Wed, Apr 12, 2017	8.65	8.66	8.21	8.28
1482	NASDAQ	GOGL	Tue, Apr 11, 2017	8.82	8.83	8.52	8.67
1481	NASDAQ	GOGL	Mon, Apr 10, 2017	8.70	9.05	8.64	8.89
1480	NASDAQ	GOGL	Fri, Apr 7, 2017	8.56	8.87	8.25	8.70
1479	NASDAQ	GOGL	Thu, Apr 6, 2017	7.95	8.65	7.94	8.36
1478	NASDAQ	GOGL	Wed, Apr 5, 2017	7.77	7.96	7.64	7.67
1477	NASDAQ	GOGL	Tue, Apr 4, 2017	7.68	7.88	7.61	7.81
1476	NASDAQ	GOGL	Mon, Apr 3, 2017	7.92	8.03	7.82	7.92
1475	NASDAQ	GOGL	Fri, Mar 31, 2017	7.55	7.75	7.55	7.65
1474	NASDAQ	GOGL	Thu, Mar 30, 2017	7.80	7.82	7.66	7.76
1473	NASDAQ	GOGL	Wed, Mar 29, 2017	7.86	7.94	7.73	7.78
1472	NASDAQ	GOGL	Tue, Mar 28, 2017	7.94	8.26	7.82	8.11
1471	NASDAQ	GOGL	Mon, Mar 27, 2017	7.25	7.54	7.23	7.42
1470	NASDAQ	GOGL	Fri, Mar 24, 2017	7.54	7.69	7.50	7.62
1469	NASDAQ	GOGL	Thu, Mar 23, 2017	7.27	7.51	7.25	7.50
1468	NASDAQ	GOGL	Wed, Mar 22, 2017	7.40	7.59	7.32	7.58
1467	NASDAQ	GOGL	Tue, Mar 21, 2017	8.00	8.03	7.48	7.60
1466	NASDAQ	GOGL	Mon, Mar 20, 2017	8.05	8.22	7.96	8.15
1465	NASDAQ	GOGL	Fri, Mar 17, 2017	8.11	8.30	8.10	8.17
1464	NASDAQ	GOGL	Thu, Mar 16, 2017	7.75	8.05	7.66	7.97
1463	NASDAQ	GOGL	Wed, Mar 15, 2017	7.51	7.86	7.46	7.74
1462	NASDAQ	GOGL	Tue, Mar 14, 2017	7.12	7.24	6.96	7.02
1461	NASDAQ	GOGL	Mon, Mar 13, 2017	6.85	6.92	6.81	6.82
1460	NASDAQ	GOGL	Fri, Mar 10, 2017	6.72	6.80	6.68	6.79
1459	NASDAQ	GOGL	Thu, Mar 9, 2017	6.67	6.67	6.47	6.54
1458	NASDAQ	GOGL	Wed, Mar 8, 2017	6.85	6.89	6.62	6.68
1457	NASDAQ	GOGL	Tue, Mar 7, 2017	6.91	7.01	6.84	6.85
1456	NASDAQ	GOGL	Mon, Mar 6, 2017	6.96	6.99	6.84	6.87
1455	NASDAQ	GOGL	Fri, Mar 3, 2017	6.90	7.15	6.85	7.03
1454	NASDAQ	GOGL	Thu, Mar 2, 2017	6.84	7.28	6.75	7.09
1453	NASDAQ	GOGL	Wed, Mar 1, 2017	6.84	7.09	6.80	6.92
1452	NASDAQ	GOGL	Tue, Feb 28, 2017	6.49	6.84	6.49	6.83
1451	NASDAQ	GOGL	Mon, Feb 27, 2017	6.18	6.36	6.10	6.32
1450	NASDAQ	GOGL	Fri, Feb 24, 2017	6.50	6.53	6.32	6.38
1449	NASDAQ	GOGL	Thu, Feb 23, 2017	6.63	6.69	6.44	6.65
1448	NASDAQ	GOGL	Wed, Feb 22, 2017	6.36	6.49	6.29	6.38
1447	NASDAQ	GOGL	Tue, Feb 21, 2017	6.50	6.53	6.32	6.49
1446	NASDAQ	GOGL	Fri, Feb 17, 2017	5.82	5.91	5.77	5.87
1445	NASDAQ	GOGL	Thu, Feb 16, 2017	5.99	5.99	5.75	5.81
1444	NASDAQ	GOGL	Wed, Feb 15, 2017	5.83	5.92	5.76	5.77
1443	NASDAQ	GOGL	Tue, Feb 14, 2017	5.68	6.41	5.59	6.02
1442	NASDAQ	GOGL	Mon, Feb 13, 2017	5.81	5.83	5.66	5.69
1441	NASDAQ	GOGL	Fri, Feb 10, 2017	5.78	5.89	5.72	5.75
1440	NASDAQ	GOGL	Thu, Feb 9, 2017	5.51	5.65	5.51	5.54
1439	NASDAQ	GOGL	Wed, Feb 8, 2017	5.38	5.42	5.32	5.41
1438	NASDAQ	GOGL	Tue, Feb 7, 2017	5.48	5.57	5.45	5.52
1437	NASDAQ	GOGL	Mon, Feb 6, 2017	5.44	5.51	5.38	5.47
1436	NASDAQ	GOGL	Fri, Feb 3, 2017	5.46	5.54	5.41	5.52
1435	NASDAQ	GOGL	Thu, Feb 2, 2017	5.47	5.56	5.43	5.54
1434	NASDAQ	GOGL	Wed, Feb 1, 2017	5.58	5.70	5.54	5.65
1433	NASDAQ	GOGL	Tue, Jan 31, 2017	5.41	5.47	5.28	5.46
1432	NASDAQ	GOGL	Mon, Jan 30, 2017	5.55	5.56	5.42	5.55
1431	NASDAQ	GOGL	Fri, Jan 27, 2017	5.66	5.69	5.48	5.51
1430	NASDAQ	GOGL	Thu, Jan 26, 2017	5.79	5.90	5.70	5.89
1429	NASDAQ	GOGL	Wed, Jan 25, 2017	5.93	6.15	5.86	6.01
1428	NASDAQ	GOGL	Tue, Jan 24, 2017	5.80	5.89	5.72	5.84
1427	NASDAQ	GOGL	Mon, Jan 23, 2017	5.62	6.09	5.59	5.95
1426	NASDAQ	GOGL	Fri, Jan 20, 2017	5.24	5.62	5.24	5.48
1425	NASDAQ	GOGL	Thu, Jan 19, 2017	5.06	5.21	5.04	5.20
1424	NASDAQ	GOGL	Wed, Jan 18, 2017	4.96	5.22	4.94	5.08
1423	NASDAQ	GOGL	Tue, Jan 17, 2017	4.91	5.00	4.87	4.89
1422	NASDAQ	GOGL	Fri, Jan 13, 2017	4.97	5.21	4.97	5.01
1421	NASDAQ	GOGL	Thu, Jan 12, 2017	4.94	5.04	4.90	5.02
1420	NASDAQ	GOGL	Wed, Jan 11, 2017	4.76	4.91	4.71	4.86
1419	NASDAQ	GOGL	Tue, Jan 10, 2017	5.01	5.01	4.85	4.87
1418	NASDAQ	GOGL	Mon, Jan 9, 2017	4.91	5.08	4.82	5.06
1417	NASDAQ	GOGL	Fri, Jan 6, 2017	5.09	5.18	5.04	5.16
1416	NASDAQ	GOGL	Thu, Jan 5, 2017	4.94	5.34	4.94	5.23
1415	NASDAQ	GOGL	Wed, Jan 4, 2017	4.80	4.86	4.74	4.82
1414	NASDAQ	GOGL	Tue, Jan 3, 2017	4.70	4.77	4.65	4.77
1413	NASDAQ	GOGL	Fri, Dec 30, 2016	4.74	4.82	4.68	4.71
1412	NASDAQ	GOGL	Thu, Dec 29, 2016	4.72	4.80	4.69	4.74
1411	NASDAQ	GOGL	Wed, Dec 28, 2016	4.74	4.74	4.58	4.58
1410	NASDAQ	GOGL	Tue, Dec 27, 2016	4.60	4.80	4.60	4.78
1409	NASDAQ	GOGL	Fri, Dec 23, 2016	4.48	4.55	4.48	4.54
1408	NASDAQ	GOGL	Thu, Dec 22, 2016	4.31	4.37	4.24	4.27
1407	NASDAQ	GOGL	Wed, Dec 21, 2016	4.24	4.30	4.15	4.21
1406	NASDAQ	GOGL	Tue, Dec 20, 2016	4.14	4.14	4.04	4.07
1405	NASDAQ	GOGL	Mon, Dec 19, 2016	4.22	4.22	4.06	4.14
1404	NASDAQ	GOGL	Fri, Dec 16, 2016	4.23	4.28	4.18	4.19
1403	NASDAQ	GOGL	Thu, Dec 15, 2016	4.03	4.16	4.03	4.07
1402	NASDAQ	GOGL	Wed, Dec 14, 2016	4.07	4.09	3.95	3.96
1401	NASDAQ	GOGL	Tue, Dec 13, 2016	4.21	4.30	4.13	4.25
1400	NASDAQ	GOGL	Mon, Dec 12, 2016	4.26	4.35	4.20	4.31
1399	NASDAQ	GOGL	Fri, Dec 9, 2016	4.16	4.27	4.15	4.26
1398	NASDAQ	GOGL	Thu, Dec 8, 2016	4.22	4.24	4.15	4.21
1397	NASDAQ	GOGL	Wed, Dec 7, 2016	4.41	4.43	4.36	4.37
1396	NASDAQ	GOGL	Tue, Dec 6, 2016	4.40	4.45	4.38	4.45
1395	NASDAQ	GOGL	Mon, Dec 5, 2016	4.30	4.35	4.27	4.30
1394	NASDAQ	GOGL	Fri, Dec 2, 2016	4.22	4.32	4.18	4.26
1393	NASDAQ	GOGL	Thu, Dec 1, 2016	4.35	4.37	4.06	4.14
1392	NASDAQ	GOGL	Wed, Nov 30, 2016	4.28	4.32	4.18	4.20
1391	NASDAQ	GOGL	Tue, Nov 29, 2016	4.12	4.16	4.07	4.11
1390	NASDAQ	GOGL	Mon, Nov 28, 2016	3.98	4.13	3.98	4.10
1389	NASDAQ	GOGL	Fri, Nov 25, 2016	3.92	4.01	3.87	3.94
1388	NASDAQ	GOGL	Wed, Nov 23, 2016	4.08	4.29	4.07	4.25
1387	NASDAQ	GOGL	Tue, Nov 22, 2016	4.33	4.35	4.07	4.13
1386	NASDAQ	GOGL	Mon, Nov 21, 2016	4.29	4.32	4.22	4.28
1385	NASDAQ	GOGL	Fri, Nov 18, 2016	4.27	4.40	4.17	4.23
1384	NASDAQ	GOGL	Thu, Nov 17, 2016	4.57	4.65	4.09	4.14
1383	NASDAQ	GOGL	Wed, Nov 16, 2016	4.55	5.08	4.31	4.52
1382	NASDAQ	GOGL	Tue, Nov 15, 2016	4.35	4.39	4.16	4.19
1381	NASDAQ	GOGL	Mon, Nov 14, 2016	4.33	4.33	4.08	4.21
1380	NASDAQ	GOGL	Fri, Nov 11, 2016	4.14	4.36	4.13	4.31
1379	NASDAQ	GOGL	Thu, Nov 10, 2016	3.91	4.38	3.90	4.16
1378	NASDAQ	GOGL	Wed, Nov 9, 2016	3.70	3.83	3.64	3.82
1377	NASDAQ	GOGL	Tue, Nov 8, 2016	3.63	3.75	3.63	3.74
1376	NASDAQ	GOGL	Mon, Nov 7, 2016	3.54	3.64	3.54	3.60
1375	NASDAQ	GOGL	Fri, Nov 4, 2016	3.65	3.66	3.59	3.60
1374	NASDAQ	GOGL	Thu, Nov 3, 2016	3.62	3.70	3.62	3.62
1373	NASDAQ	GOGL	Wed, Nov 2, 2016	3.66	3.66	3.55	3.57
1372	NASDAQ	GOGL	Tue, Nov 1, 2016	3.73	3.73	3.62	3.67
1371	NASDAQ	GOGL	Mon, Oct 31, 2016	3.76	3.76	3.61	3.64
1370	NASDAQ	GOGL	Fri, Oct 28, 2016	3.69	3.78	3.69	3.71
1369	NASDAQ	GOGL	Thu, Oct 27, 2016	3.56	3.62	3.50	3.54
1368	NASDAQ	GOGL	Wed, Oct 26, 2016	3.50	3.63	3.50	3.56
1367	NASDAQ	GOGL	Tue, Oct 25, 2016	3.59	3.59	3.50	3.50
1366	NASDAQ	GOGL	Mon, Oct 24, 2016	3.65	3.65	3.58	3.64
1365	NASDAQ	GOGL	Fri, Oct 21, 2016	3.65	3.70	3.61	3.66
1364	NASDAQ	GOGL	Thu, Oct 20, 2016	3.71	3.76	3.67	3.74
1363	NASDAQ	GOGL	Wed, Oct 19, 2016	3.81	3.87	3.78	3.78
1362	NASDAQ	GOGL	Tue, Oct 18, 2016	3.81	3.88	3.76	3.78
1361	NASDAQ	GOGL	Mon, Oct 17, 2016	3.79	3.80	3.73	3.73
1360	NASDAQ	GOGL	Fri, Oct 14, 2016	3.84	3.89	3.75	3.80
1359	NASDAQ	GOGL	Thu, Oct 13, 2016	3.86	3.86	3.79	3.81
1358	NASDAQ	GOGL	Wed, Oct 12, 2016	3.93	3.96	3.90	3.94
1357	NASDAQ	GOGL	Tue, Oct 11, 2016	4.13	4.15	3.95	3.96
1356	NASDAQ	GOGL	Mon, Oct 10, 2016	4.24	4.31	4.19	4.20
1355	NASDAQ	GOGL	Fri, Oct 7, 2016	4.34	4.34	4.12	4.14
1354	NASDAQ	GOGL	Thu, Oct 6, 2016	4.31	4.38	4.30	4.34
1353	NASDAQ	GOGL	Wed, Oct 5, 2016	4.20	4.31	4.19	4.25
1352	NASDAQ	GOGL	Tue, Oct 4, 2016	4.16	4.22	4.13	4.14
1351	NASDAQ	GOGL	Mon, Oct 3, 2016	3.99	4.07	3.98	4.07
1350	NASDAQ	GOGL	Fri, Sep 30, 2016	4.00	4.09	3.92	4.05
1349	NASDAQ	GOGL	Thu, Sep 29, 2016	4.00	4.09	3.99	3.99
1348	NASDAQ	GOGL	Wed, Sep 28, 2016	4.01	4.05	3.91	4.03
1347	NASDAQ	GOGL	Tue, Sep 27, 2016	4.10	4.11	3.93	4.00
1346	NASDAQ	GOGL	Mon, Sep 26, 2016	4.32	4.37	4.22	4.22
1345	NASDAQ	GOGL	Fri, Sep 23, 2016	4.38	4.46	4.34	4.37
1344	NASDAQ	GOGL	Thu, Sep 22, 2016	4.51	4.63	4.46	4.55
1343	NASDAQ	GOGL	Wed, Sep 21, 2016	4.40	4.49	4.38	4.49
1342	NASDAQ	GOGL	Tue, Sep 20, 2016	4.17	4.35	4.17	4.31
1341	NASDAQ	GOGL	Mon, Sep 19, 2016	4.25	4.33	4.21	4.21
1340	NASDAQ	GOGL	Fri, Sep 16, 2016	4.05	4.16	4.03	4.12
1339	NASDAQ	GOGL	Thu, Sep 15, 2016	3.90	4.04	3.84	3.97
1338	NASDAQ	GOGL	Wed, Sep 14, 2016	3.90	3.95	3.78	3.88
1337	NASDAQ	GOGL	Tue, Sep 13, 2016	4.06	4.10	3.80	3.88
1336	NASDAQ	GOGL	Mon, Sep 12, 2016	4.11	4.19	4.01	4.12
1335	NASDAQ	GOGL	Fri, Sep 9, 2016	4.37	4.37	4.17	4.20
1334	NASDAQ	GOGL	Thu, Sep 8, 2016	4.14	4.50	4.11	4.49
1333	NASDAQ	GOGL	Wed, Sep 7, 2016	4.21	4.25	4.15	4.22
1332	NASDAQ	GOGL	Tue, Sep 6, 2016	4.02	4.40	3.98	4.25
1331	NASDAQ	GOGL	Fri, Sep 2, 2016	3.71	3.91	3.70	3.87
1330	NASDAQ	GOGL	Thu, Sep 1, 2016	3.64	3.72	3.62	3.69
1329	NASDAQ	GOGL	Wed, Aug 31, 2016	3.70	3.71	3.60	3.65
1328	NASDAQ	GOGL	Tue, Aug 30, 2016	3.62	3.74	3.62	3.66
1327	NASDAQ	GOGL	Mon, Aug 29, 2016	3.51	3.69	3.50	3.64
1326	NASDAQ	GOGL	Fri, Aug 26, 2016	3.61	3.69	3.49	3.50
1325	NASDAQ	GOGL	Thu, Aug 25, 2016	3.63	3.66	3.40	3.57
1324	NASDAQ	GOGL	Wed, Aug 24, 2016	3.70	3.79	3.60	3.63
1323	NASDAQ	GOGL	Tue, Aug 23, 2016	3.53	3.67	3.53	3.58
1322	NASDAQ	GOGL	Mon, Aug 22, 2016	3.51	3.57	3.49	3.49
1321	NASDAQ	GOGL	Fri, Aug 19, 2016	3.52	3.56	3.49	3.53
1320	NASDAQ	GOGL	Thu, Aug 18, 2016	3.54	3.65	3.52	3.56
1319	NASDAQ	GOGL	Wed, Aug 17, 2016	3.56	3.58	3.46	3.54
1318	NASDAQ	GOGL	Tue, Aug 16, 2016	3.65	3.73	3.58	3.58
1317	NASDAQ	GOGL	Mon, Aug 15, 2016	3.70	3.73	3.67	3.68
1316	NASDAQ	GOGL	Fri, Aug 12, 2016	3.68	3.73	3.64	3.65
1315	NASDAQ	GOGL	Thu, Aug 11, 2016	3.52	3.58	3.51	3.54
1314	NASDAQ	GOGL	Wed, Aug 10, 2016	3.53	3.58	3.49	3.49
1313	NASDAQ	GOGL	Tue, Aug 9, 2016	3.50	3.59	3.46	3.50
1312	NASDAQ	GOGL	Mon, Aug 8, 2016	3.49	3.68	3.46	3.60
1311	NASDAQ	GOGL	Fri, Aug 5, 2016	3.45	3.77	3.39	3.56
1310	NASDAQ	GOGL	Thu, Aug 4, 2016	3.43	3.51	3.43	3.50
1309	NASDAQ	GOGL	Wed, Aug 3, 2016	3.52	3.52	3.42	3.43
1308	NASDAQ	GOGL	Tue, Aug 2, 2016	3.36	3.53	3.36	3.50
1307	NASDAQ	GOGL	Mon, Aug 1, 2016	3.22	3.50	3.22	3.31
1306	NASDAQ	GOGL	Fri, Jul 29, 2016	3.37	3.44	3.30	3.35
1305	NASDAQ	GOGL	Thu, Jul 28, 2016	3.45	3.50	3.35	3.35
1304	NASDAQ	GOGL	Wed, Jul 27, 2016	3.39	3.50	3.39	3.40
1303	NASDAQ	GOGL	Tue, Jul 26, 2016	3.37	3.52	3.37	3.45
1302	NASDAQ	GOGL	Mon, Jul 25, 2016	3.45	3.50	3.40	3.40
1301	NASDAQ	GOGL	Fri, Jul 22, 2016	3.62	3.65	3.45	3.46
1300	NASDAQ	GOGL	Thu, Jul 21, 2016	3.50	3.95	3.48	3.74
1299	NASDAQ	GOGL	Wed, Jul 20, 2016	3.60	3.65	3.58	3.60
1298	NASDAQ	GOGL	Tue, Jul 19, 2016	3.70	3.70	3.60	3.63
1297	NASDAQ	GOGL	Mon, Jul 18, 2016	3.73	3.75	3.63	3.71
1296	NASDAQ	GOGL	Fri, Jul 15, 2016	3.75	3.75	3.50	3.68
1295	NASDAQ	GOGL	Thu, Jul 14, 2016	3.75	3.84	3.73	3.76
1294	NASDAQ	GOGL	Wed, Jul 13, 2016	3.55	3.76	3.55	3.71
1293	NASDAQ	GOGL	Tue, Jul 12, 2016	3.60	3.65	3.50	3.62
1292	NASDAQ	GOGL	Mon, Jul 11, 2016	3.35	3.53	3.35	3.50
1291	NASDAQ	GOGL	Fri, Jul 8, 2016	3.25	3.45	3.25	3.40
1290	NASDAQ	GOGL	Thu, Jul 7, 2016	3.30	3.45	3.28	3.30
1289	NASDAQ	GOGL	Wed, Jul 6, 2016	3.35	3.35	3.26	3.30
1288	NASDAQ	GOGL	Tue, Jul 5, 2016	3.47	3.55	3.30	3.40
1287	NASDAQ	GOGL	Fri, Jul 1, 2016	3.37	3.50	3.37	3.44
1286	NASDAQ	GOGL	Thu, Jun 30, 2016	3.56	3.59	3.17	3.32
1285	NASDAQ	GOGL	Wed, Jun 29, 2016	3.45	3.56	3.35	3.35
1284	NASDAQ	GOGL	Tue, Jun 28, 2016	3.65	3.70	3.18	3.26
1283	NASDAQ	GOGL	Mon, Jun 27, 2016	3.41	3.60	3.10	3.10
1282	NASDAQ	GOGL	Fri, Jun 24, 2016	3.65	3.80	3.35	3.58
1281	NASDAQ	GOGL	Thu, Jun 23, 2016	3.80	4.00	3.63	4.00
1280	NASDAQ	GOGL	Wed, Jun 22, 2016	3.47	3.75	3.40	3.65
1279	NASDAQ	GOGL	Tue, Jun 21, 2016	3.54	3.81	3.46	3.53
1278	NASDAQ	GOGL	Mon, Jun 20, 2016	3.90	4.05	3.61	3.65
1277	NASDAQ	GOGL	Fri, Jun 17, 2016	3.42	3.56	3.42	3.55
1276	NASDAQ	GOGL	Thu, Jun 16, 2016	3.37	3.70	3.32	3.42
1275	NASDAQ	GOGL	Wed, Jun 15, 2016	3.52	3.75	3.49	3.51
1274	NASDAQ	GOGL	Tue, Jun 14, 2016	3.58	3.60	3.50	3.52
1273	NASDAQ	GOGL	Mon, Jun 13, 2016	3.75	3.80	3.65	3.65
1272	NASDAQ	GOGL	Fri, Jun 10, 2016	4.00	4.05	3.95	3.95
1271	NASDAQ	GOGL	Thu, Jun 9, 2016	4.00	4.05	3.94	3.95
1270	NASDAQ	GOGL	Wed, Jun 8, 2016	4.00	4.15	3.96	4.01
1269	NASDAQ	GOGL	Tue, Jun 7, 2016	4.02	4.14	3.82	4.08
1268	NASDAQ	GOGL	Mon, Jun 6, 2016	4.00	4.41	3.90	4.09
1267	NASDAQ	GOGL	Fri, Jun 3, 2016	3.82	3.95	3.82	3.95
1266	NASDAQ	GOGL	Thu, Jun 2, 2016	4.00	4.00	3.78	3.88
1265	NASDAQ	GOGL	Wed, Jun 1, 2016	3.86	3.95	3.73	3.90
1264	NASDAQ	GOGL	Tue, May 31, 2016	4.00	4.05	3.95	4.00
1263	NASDAQ	GOGL	Fri, May 27, 2016	3.80	3.86	3.50	3.84
1262	NASDAQ	GOGL	Thu, May 26, 2016	3.42	3.51	3.36	3.40
1261	NASDAQ	GOGL	Wed, May 25, 2016	3.53	3.53	3.30	3.37
1260	NASDAQ	GOGL	Tue, May 24, 2016	3.55	3.60	3.30	3.55
1259	NASDAQ	GOGL	Mon, May 23, 2016	3.65	3.68	3.43	3.56
1258	NASDAQ	GOGL	Fri, May 20, 2016	3.45	3.70	3.37	3.53
1257	NASDAQ	GOGL	Thu, May 19, 2016	3.38	3.56	3.35	3.40
1256	NASDAQ	GOGL	Wed, May 18, 2016	3.50	3.65	3.50	3.57
1255	NASDAQ	GOGL	Tue, May 17, 2016	3.54	3.72	3.47	3.60
1254	NASDAQ	GOGL	Mon, May 16, 2016	3.35	3.79	3.35	3.63
1253	NASDAQ	GOGL	Fri, May 13, 2016	3.59	3.59	3.36	3.41
1252	NASDAQ	GOGL	Thu, May 12, 2016	3.80	3.80	3.51	3.59
1251	NASDAQ	GOGL	Wed, May 11, 2016	3.50	3.69	3.50	3.56
1250	NASDAQ	GOGL	Tue, May 10, 2016	3.46	3.50	3.40	3.46
1249	NASDAQ	GOGL	Mon, May 9, 2016	3.65	3.65	3.35	3.42
1248	NASDAQ	GOGL	Fri, May 6, 2016	3.53	3.87	3.50	3.68
1247	NASDAQ	GOGL	Thu, May 5, 2016	3.68	3.82	3.51	3.55
1246	NASDAQ	GOGL	Wed, May 4, 2016	3.65	3.88	3.61	3.65
1245	NASDAQ	GOGL	Tue, May 3, 2016	4.18	4.18	3.79	3.85
1244	NASDAQ	GOGL	Mon, May 2, 2016	4.34	4.43	4.21	4.35
1243	NASDAQ	GOGL	Fri, Apr 29, 2016	4.70	4.70	4.30	4.34
1242	NASDAQ	GOGL	Thu, Apr 28, 2016	4.31	4.90	4.25	4.39
1241	NASDAQ	GOGL	Wed, Apr 27, 2016	4.30	4.60	4.16	4.48
1240	NASDAQ	GOGL	Tue, Apr 26, 2016	4.27	4.60	4.27	4.50
1239	NASDAQ	GOGL	Mon, Apr 25, 2016	4.44	4.44	4.25	4.25
1238	NASDAQ	GOGL	Fri, Apr 22, 2016	4.25	4.49	4.20	4.45
1237	NASDAQ	GOGL	Thu, Apr 21, 2016	4.09	4.30	4.05	4.22
1236	NASDAQ	GOGL	Wed, Apr 20, 2016	4.15	4.43	4.15	4.25
1235	NASDAQ	GOGL	Tue, Apr 19, 2016	4.37	4.70	4.37	4.60
1234	NASDAQ	GOGL	Mon, Apr 18, 2016	4.20	4.52	4.20	4.48
1233	NASDAQ	GOGL	Fri, Apr 15, 2016	4.35	4.57	4.33	4.52
1232	NASDAQ	GOGL	Thu, Apr 14, 2016	4.39	4.50	4.13	4.39
1231	NASDAQ	GOGL	Wed, Apr 13, 2016	4.03	4.45	3.94	4.14
1230	NASDAQ	GOGL	Tue, Apr 12, 2016	4.15	4.25	3.96	4.13
1229	NASDAQ	GOGL	Mon, Apr 11, 2016	3.65	4.60	3.65	4.29
1228	NASDAQ	GOGL	Fri, Apr 8, 2016	3.41	3.75	3.41	3.62
1227	NASDAQ	GOGL	Thu, Apr 7, 2016	3.35	3.48	3.30	3.31
1226	NASDAQ	GOGL	Wed, Apr 6, 2016	3.35	3.40	3.25	3.33
1225	NASDAQ	GOGL	Tue, Apr 5, 2016	3.30	3.30	3.30	3.31
1224	NASDAQ	GOGL	Mon, Apr 4, 2016	3.50	3.60	3.30	3.30
1223	NASDAQ	GOGL	Fri, Apr 1, 2016	3.47	3.56	3.45	3.45
1222	NASDAQ	GOGL	Thu, Mar 31, 2016	3.40	3.55	3.40	3.40
1221	NASDAQ	GOGL	Wed, Mar 30, 2016	3.36	3.50	3.27	3.40
1220	NASDAQ	GOGL	Tue, Mar 29, 2016	3.25	3.31	3.19	3.30
1219	NASDAQ	GOGL	Mon, Mar 28, 2016	3.34	3.35	3.23	3.29
1218	NASDAQ	GOGL	Thu, Mar 24, 2016	3.22	3.22	3.22	3.29
1217	NASDAQ	GOGL	Wed, Mar 23, 2016	3.39	3.45	3.06	3.22
1216	NASDAQ	GOGL	Tue, Mar 22, 2016	3.47	3.48	3.33	3.37
1215	NASDAQ	GOGL	Mon, Mar 21, 2016	3.38	3.45	3.28	3.43
1214	NASDAQ	GOGL	Fri, Mar 18, 2016	3.34	3.50	3.15	3.40
1213	NASDAQ	GOGL	Thu, Mar 17, 2016	3.20	3.22	3.06	3.13
1212	NASDAQ	GOGL	Wed, Mar 16, 2016	3.18	3.20	3.05	3.20
1211	NASDAQ	GOGL	Tue, Mar 15, 2016	3.39	3.39	3.39	3.22
1210	NASDAQ	GOGL	Mon, Mar 14, 2016	3.60	3.60	3.25	3.39
1209	NASDAQ	GOGL	Fri, Mar 11, 2016	3.32	3.44	3.10	3.39
1208	NASDAQ	GOGL	Thu, Mar 10, 2016	3.45	3.50	3.21	3.44
1207	NASDAQ	GOGL	Wed, Mar 9, 2016	3.33	3.33	3.33	3.44
1206	NASDAQ	GOGL	Tue, Mar 8, 2016	3.75	3.75	3.75	3.75
1205	NASDAQ	GOGL	Mon, Mar 7, 2016	3.75	4.00	3.60	3.75
1204	NASDAQ	GOGL	Fri, Mar 4, 2016	3.40	4.25	3.15	4.00
1203	NASDAQ	GOGL	Thu, Mar 3, 2016	2.91	2.91	2.91	3.10
1202	NASDAQ	GOGL	Wed, Mar 2, 2016	3.03	3.03	2.90	3.00
1201	NASDAQ	GOGL	Tue, Mar 1, 2016	2.90	2.90	2.90	3.00
1200	NASDAQ	GOGL	Mon, Feb 29, 2016	2.90	3.10	2.75	2.90
1199	NASDAQ	GOGL	Fri, Feb 26, 2016	2.65	2.85	2.65	2.80
1198	NASDAQ	GOGL	Thu, Feb 25, 2016	3.00	3.00	2.64	2.71
1197	NASDAQ	GOGL	Wed, Feb 24, 2016	3.00	3.00	2.55	2.75
1196	NASDAQ	GOGL	Tue, Feb 23, 2016	3.25	3.50	3.25	3.30
1195	NASDAQ	GOGL	Mon, Feb 22, 2016	3.18	3.30	3.10	3.24
1194	NASDAQ	GOGL	Fri, Feb 19, 2016	3.39	3.50	3.00	3.25
1193	NASDAQ	GOGL	Thu, Feb 18, 2016	4.00	4.00	3.43	3.60
1192	NASDAQ	GOGL	Wed, Feb 17, 2016	3.95	4.11	3.70	4.05
1191	NASDAQ	GOGL	Tue, Feb 16, 2016	3.50	4.25	3.50	3.99
1190	NASDAQ	GOGL	Fri, Feb 12, 2016	3.25	3.39	3.05	3.37
1189	NASDAQ	GOGL	Thu, Feb 11, 2016	3.00	3.10	3.00	3.05
1188	NASDAQ	GOGL	Wed, Feb 10, 2016	3.01	3.33	3.00	3.06
1187	NASDAQ	GOGL	Tue, Feb 9, 2016	3.00	3.57	3.00	3.10
1186	NASDAQ	GOGL	Mon, Feb 8, 2016	3.15	3.25	3.00	3.05
1185	NASDAQ	GOGL	Fri, Feb 5, 2016	3.15	3.47	3.15	3.15
1184	NASDAQ	GOGL	Thu, Feb 4, 2016	3.15	3.42	3.15	3.32
1183	NASDAQ	GOGL	Wed, Feb 3, 2016	3.23	3.23	3.05	3.13
1182	NASDAQ	GOGL	Tue, Feb 2, 2016	3.30	3.30	3.05	3.14
1181	NASDAQ	GOGL	Mon, Feb 1, 2016	3.45	3.45	3.30	3.32
1180	NASDAQ	GOGL	Fri, Jan 29, 2016	3.45	3.72	3.37	3.72
1179	NASDAQ	GOGL	Thu, Jan 28, 2016	3.55	3.87	3.53	3.57
1178	NASDAQ	GOGL	Wed, Jan 27, 2016	3.64	3.80	3.56	3.57
1177	NASDAQ	GOGL	Tue, Jan 26, 2016	3.55	3.80	3.55	3.70
1176	NASDAQ	GOGL	Mon, Jan 25, 2016	3.70	3.75	3.53	3.65
1175	NASDAQ	GOGL	Fri, Jan 22, 2016	3.55	3.75	3.45	3.72
1174	NASDAQ	GOGL	Thu, Jan 21, 2016	3.12	3.60	3.12	3.51
1173	NASDAQ	GOGL	Wed, Jan 20, 2016	3.37	3.54	3.00	3.25
1172	NASDAQ	GOGL	Tue, Jan 19, 2016	3.61	3.92	3.30	3.50
1171	NASDAQ	GOGL	Fri, Jan 15, 2016	3.75	3.75	3.52	3.57
1170	NASDAQ	GOGL	Thu, Jan 14, 2016	3.64	3.94	3.64	3.87
1169	NASDAQ	GOGL	Wed, Jan 13, 2016	3.55	3.94	3.31	3.50
1168	NASDAQ	GOGL	Tue, Jan 12, 2016	3.40	3.50	3.05	3.18
1167	NASDAQ	GOGL	Mon, Jan 11, 2016	3.50	3.50	3.13	3.20
1166	NASDAQ	GOGL	Fri, Jan 8, 2016	3.71	3.80	3.60	3.65
1165	NASDAQ	GOGL	Thu, Jan 7, 2016	4.32	4.32	3.59	3.71
1164	NASDAQ	GOGL	Wed, Jan 6, 2016	4.75	4.75	4.40	4.44
1163	NASDAQ	GOGL	Tue, Jan 5, 2016	5.10	5.10	4.80	4.80
1162	NASDAQ	GOGL	Mon, Jan 4, 2016	5.35	5.35	5.00	5.05
1161	NASDAQ	GOGL	Thu, Dec 31, 2015	5.35	5.45	5.25	5.35
1160	NASDAQ	GOGL	Wed, Dec 30, 2015	5.45	5.55	5.35	5.35
1159	NASDAQ	GOGL	Tue, Dec 29, 2015	5.50	5.70	5.50	5.55
1158	NASDAQ	GOGL	Mon, Dec 28, 2015	5.85	5.85	5.55	5.60
1157	NASDAQ	GOGL	Thu, Dec 24, 2015	5.95	6.20	5.95	6.15
1156	NASDAQ	GOGL	Wed, Dec 23, 2015	5.95	6.15	5.80	6.05
1155	NASDAQ	GOGL	Tue, Dec 22, 2015	5.90	6.15	5.86	5.95
1154	NASDAQ	GOGL	Mon, Dec 21, 2015	6.05	6.15	5.85	5.90
1153	NASDAQ	GOGL	Fri, Dec 18, 2015	5.80	6.10	5.55	6.05
1152	NASDAQ	GOGL	Thu, Dec 17, 2015	5.30	5.60	5.15	5.30
1151	NASDAQ	GOGL	Wed, Dec 16, 2015	4.90	5.20	4.90	5.00
1150	NASDAQ	GOGL	Tue, Dec 15, 2015	5.15	5.15	4.85	4.93
1149	NASDAQ	GOGL	Mon, Dec 14, 2015	5.40	5.45	5.10	5.45
1148	NASDAQ	GOGL	Fri, Dec 11, 2015	5.85	6.05	5.75	5.75
1147	NASDAQ	GOGL	Thu, Dec 10, 2015	6.35	6.40	6.20	6.25
1146	NASDAQ	GOGL	Wed, Dec 9, 2015	6.45	6.70	6.35	6.40
1145	NASDAQ	GOGL	Tue, Dec 8, 2015	6.30	6.70	6.25	6.55
1144	NASDAQ	GOGL	Mon, Dec 7, 2015	6.85	6.85	6.30	6.40
1143	NASDAQ	GOGL	Fri, Dec 4, 2015	7.30	7.45	6.80	6.95
1142	NASDAQ	GOGL	Thu, Dec 3, 2015	7.55	7.60	7.30	7.35
1141	NASDAQ	GOGL	Wed, Dec 2, 2015	8.05	8.05	7.55	7.55
1140	NASDAQ	GOGL	Tue, Dec 1, 2015	8.65	8.75	8.45	8.65
1139	NASDAQ	GOGL	Mon, Nov 30, 2015	8.65	8.80	8.45	8.45
1138	NASDAQ	GOGL	Fri, Nov 27, 2015	8.25	8.85	8.25	8.70
1137	NASDAQ	GOGL	Wed, Nov 25, 2015	7.55	7.70	7.35	7.40
1136	NASDAQ	GOGL	Tue, Nov 24, 2015	7.75	7.80	7.30	7.55
1135	NASDAQ	GOGL	Mon, Nov 23, 2015	7.90	8.13	7.65	7.70
1134	NASDAQ	GOGL	Fri, Nov 20, 2015	8.15	8.15	7.60	7.70
1133	NASDAQ	GOGL	Thu, Nov 19, 2015	8.40	8.40	8.15	8.40
1132	NASDAQ	GOGL	Wed, Nov 18, 2015	8.65	8.65	8.05	8.40
1131	NASDAQ	GOGL	Tue, Nov 17, 2015	8.65	8.85	8.40	8.50
1130	NASDAQ	GOGL	Mon, Nov 16, 2015	8.80	8.85	8.60	8.75
1129	NASDAQ	GOGL	Fri, Nov 13, 2015	8.70	8.95	8.65	8.75
1128	NASDAQ	GOGL	Thu, Nov 12, 2015	8.80	9.05	8.75	8.75
1127	NASDAQ	GOGL	Wed, Nov 11, 2015	9.30	9.45	8.85	8.95
1126	NASDAQ	GOGL	Tue, Nov 10, 2015	9.60	9.75	9.40	9.55
1125	NASDAQ	GOGL	Mon, Nov 9, 2015	9.25	9.55	9.05	9.35
1124	NASDAQ	GOGL	Fri, Nov 6, 2015	9.15	9.30	9.00	9.25
1123	NASDAQ	GOGL	Thu, Nov 5, 2015	9.15	9.35	8.95	9.30
1122	NASDAQ	GOGL	Wed, Nov 4, 2015	9.25	9.30	8.65	8.95
1121	NASDAQ	GOGL	Tue, Nov 3, 2015	9.30	9.60	9.30	9.30
1120	NASDAQ	GOGL	Mon, Nov 2, 2015	9.85	9.85	9.15	9.40
1119	NASDAQ	GOGL	Fri, Oct 30, 2015	9.90	10.00	9.75	9.85
1118	NASDAQ	GOGL	Thu, Oct 29, 2015	9.60	10.20	9.60	9.95
1117	NASDAQ	GOGL	Wed, Oct 28, 2015	9.75	10.00	9.60	9.90
1116	NASDAQ	GOGL	Tue, Oct 27, 2015	10.50	10.50	9.88	10.05
1115	NASDAQ	GOGL	Mon, Oct 26, 2015	11.60	11.60	10.65	10.85
1114	NASDAQ	GOGL	Fri, Oct 23, 2015	12.10	12.10	11.35	11.60
1113	NASDAQ	GOGL	Thu, Oct 22, 2015	12.50	12.50	12.10	12.35
1112	NASDAQ	GOGL	Wed, Oct 21, 2015	12.70	12.70	12.35	12.50
1111	NASDAQ	GOGL	Tue, Oct 20, 2015	12.60	12.80	12.50	12.65
1110	NASDAQ	GOGL	Mon, Oct 19, 2015	12.80	12.80	12.25	12.25
1109	NASDAQ	GOGL	Fri, Oct 16, 2015	13.45	13.45	12.60	13.05
1108	NASDAQ	GOGL	Thu, Oct 15, 2015	12.95	13.60	12.73	13.50
1107	NASDAQ	GOGL	Wed, Oct 14, 2015	13.05	13.35	12.75	13.00
1106	NASDAQ	GOGL	Tue, Oct 13, 2015	13.75	13.75	12.83	12.90
1105	NASDAQ	GOGL	Mon, Oct 12, 2015	14.00	14.00	13.55	13.90
1104	NASDAQ	GOGL	Fri, Oct 9, 2015	14.10	14.30	13.90	14.20
1103	NASDAQ	GOGL	Thu, Oct 8, 2015	13.75	14.20	13.30	14.10
1102	NASDAQ	GOGL	Wed, Oct 7, 2015	13.60	14.00	13.35	13.80
1101	NASDAQ	GOGL	Tue, Oct 6, 2015	13.35	13.70	13.30	13.55
1100	NASDAQ	GOGL	Mon, Oct 5, 2015	13.25	13.65	13.20	13.40
1099	NASDAQ	GOGL	Fri, Oct 2, 2015	12.25	13.50	12.20	13.35
1098	NASDAQ	GOGL	Thu, Oct 1, 2015	12.30	12.70	12.00	12.30
1097	NASDAQ	GOGL	Wed, Sep 30, 2015	12.85	12.85	12.05	12.30
1096	NASDAQ	GOGL	Tue, Sep 29, 2015	12.80	13.00	12.40	12.50
1095	NASDAQ	GOGL	Mon, Sep 28, 2015	13.15	13.15	12.85	12.85
1094	NASDAQ	GOGL	Fri, Sep 25, 2015	14.00	14.09	13.30	13.30
1093	NASDAQ	GOGL	Thu, Sep 24, 2015	13.95	14.05	13.35	14.00
1092	NASDAQ	GOGL	Wed, Sep 23, 2015	14.50	14.60	13.90	14.15
1091	NASDAQ	GOGL	Tue, Sep 22, 2015	14.60	14.75	14.31	14.40
1090	NASDAQ	GOGL	Mon, Sep 21, 2015	15.65	15.65	15.20	15.30
1089	NASDAQ	GOGL	Fri, Sep 18, 2015	15.85	16.04	15.50	15.65
1088	NASDAQ	GOGL	Thu, Sep 17, 2015	15.25	15.80	15.20	15.60
1087	NASDAQ	GOGL	Wed, Sep 16, 2015	13.80	14.60	13.80	14.25
1086	NASDAQ	GOGL	Tue, Sep 15, 2015	13.55	13.70	13.45	13.60
1085	NASDAQ	GOGL	Mon, Sep 14, 2015	14.20	14.20	13.60	13.65
1084	NASDAQ	GOGL	Fri, Sep 11, 2015	14.55	14.60	14.15	14.55
1083	NASDAQ	GOGL	Thu, Sep 10, 2015	14.40	14.80	14.40	14.75
1082	NASDAQ	GOGL	Wed, Sep 9, 2015	15.05	15.10	14.50	14.55
1081	NASDAQ	GOGL	Tue, Sep 8, 2015	14.65	14.90	14.45	14.60
1080	NASDAQ	GOGL	Fri, Sep 4, 2015	14.25	14.83	14.10	14.45
1079	NASDAQ	GOGL	Thu, Sep 3, 2015	15.00	15.30	14.15	14.50
1078	NASDAQ	GOGL	Wed, Sep 2, 2015	15.40	15.40	14.45	15.20
1077	NASDAQ	GOGL	Tue, Sep 1, 2015	15.00	15.40	14.75	14.95
1076	NASDAQ	GOGL	Mon, Aug 31, 2015	15.05	16.05	14.80	15.25
1075	NASDAQ	GOGL	Fri, Aug 28, 2015	14.55	15.90	14.55	15.70
1074	NASDAQ	GOGL	Thu, Aug 27, 2015	13.25	14.40	13.25	14.40
1073	NASDAQ	GOGL	Wed, Aug 26, 2015	13.70	13.70	12.55	12.85
1072	NASDAQ	GOGL	Tue, Aug 25, 2015	13.95	14.03	12.80	12.85
1071	NASDAQ	GOGL	Mon, Aug 24, 2015	12.85	13.90	12.80	12.85
1070	NASDAQ	GOGL	Fri, Aug 21, 2015	15.70	15.70	14.55	14.60
1069	NASDAQ	GOGL	Thu, Aug 20, 2015	16.65	16.90	15.80	16.00
1068	NASDAQ	GOGL	Wed, Aug 19, 2015	16.90	17.80	16.80	16.95
1067	NASDAQ	GOGL	Tue, Aug 18, 2015	17.95	17.95	17.30	17.45
1066	NASDAQ	GOGL	Mon, Aug 17, 2015	18.30	18.60	17.70	18.10
1065	NASDAQ	GOGL	Fri, Aug 14, 2015	18.00	18.05	17.52	18.00
1064	NASDAQ	GOGL	Thu, Aug 13, 2015	17.85	17.85	17.05	17.10
1063	NASDAQ	GOGL	Wed, Aug 12, 2015	18.65	18.85	17.70	18.05
1062	NASDAQ	GOGL	Tue, Aug 11, 2015	19.55	19.55	18.80	19.05
1061	NASDAQ	GOGL	Mon, Aug 10, 2015	19.50	20.70	19.35	19.70
1060	NASDAQ	GOGL	Fri, Aug 7, 2015	19.75	20.20	19.40	19.55
1059	NASDAQ	GOGL	Thu, Aug 6, 2015	20.10	20.35	19.55	20.10
1058	NASDAQ	GOGL	Wed, Aug 5, 2015	20.70	21.15	20.30	20.40
1057	NASDAQ	GOGL	Tue, Aug 4, 2015	21.20	21.40	20.45	20.65
1056	NASDAQ	GOGL	Mon, Aug 3, 2015	19.70	22.20	19.65	20.70
1055	NASDAQ	GOGL	Fri, Jul 31, 2015	19.80	20.00	18.95	19.45
1054	NASDAQ	GOGL	Thu, Jul 30, 2015	19.90	20.20	19.30	19.45
1053	NASDAQ	GOGL	Wed, Jul 29, 2015	20.00	20.70	19.70	20.35
1052	NASDAQ	GOGL	Tue, Jul 28, 2015	19.50	20.00	19.00	19.70
1051	NASDAQ	GOGL	Mon, Jul 27, 2015	19.60	20.00	19.25	19.50
1050	NASDAQ	GOGL	Fri, Jul 24, 2015	20.25	20.45	19.60	20.05
1049	NASDAQ	GOGL	Thu, Jul 23, 2015	21.30	21.30	20.15	20.60
1048	NASDAQ	GOGL	Wed, Jul 22, 2015	21.80	22.30	21.10	21.40
1047	NASDAQ	GOGL	Tue, Jul 21, 2015	22.05	23.15	22.05	22.25
1046	NASDAQ	GOGL	Mon, Jul 20, 2015	21.60	22.05	21.10	21.70
1045	NASDAQ	GOGL	Fri, Jul 17, 2015	20.35	22.20	20.30	21.95
1044	NASDAQ	GOGL	Thu, Jul 16, 2015	20.15	20.55	19.90	20.20
1043	NASDAQ	GOGL	Wed, Jul 15, 2015	19.75	20.75	19.60	19.90
1042	NASDAQ	GOGL	Tue, Jul 14, 2015	19.10	19.45	18.75	19.35
1041	NASDAQ	GOGL	Mon, Jul 13, 2015	18.60	19.65	18.50	19.10
1040	NASDAQ	GOGL	Fri, Jul 10, 2015	17.85	18.65	17.85	18.60
1039	NASDAQ	GOGL	Thu, Jul 9, 2015	17.95	18.60	17.55	17.55
1038	NASDAQ	GOGL	Wed, Jul 8, 2015	17.85	18.40	17.25	17.70
1037	NASDAQ	GOGL	Tue, Jul 7, 2015	19.00	19.30	18.05	18.55
1036	NASDAQ	GOGL	Mon, Jul 6, 2015	19.05	19.75	18.90	19.45
1035	NASDAQ	GOGL	Thu, Jul 2, 2015	19.20	19.85	18.85	19.75
1034	NASDAQ	GOGL	Wed, Jul 1, 2015	19.10	19.65	18.75	18.95
1033	NASDAQ	GOGL	Tue, Jun 30, 2015	19.75	20.00	18.60	19.25
1032	NASDAQ	GOGL	Mon, Jun 29, 2015	20.65	21.05	19.70	19.75
1031	NASDAQ	GOGL	Fri, Jun 26, 2015	20.55	21.50	20.30	21.35
1030	NASDAQ	GOGL	Thu, Jun 25, 2015	20.50	20.94	19.95	20.45
1029	NASDAQ	GOGL	Wed, Jun 24, 2015	20.30	21.20	20.30	20.50
1028	NASDAQ	GOGL	Tue, Jun 23, 2015	19.50	20.30	19.40	20.10
1027	NASDAQ	GOGL	Mon, Jun 22, 2015	19.35	19.60	19.10	19.40
1026	NASDAQ	GOGL	Fri, Jun 19, 2015	18.55	20.50	18.55	19.10
1025	NASDAQ	GOGL	Thu, Jun 18, 2015	19.60	19.80	18.60	18.65
1024	NASDAQ	GOGL	Wed, Jun 17, 2015	18.80	19.60	18.30	18.95
1023	NASDAQ	GOGL	Tue, Jun 16, 2015	17.90	18.80	17.55	18.70
1022	NASDAQ	GOGL	Mon, Jun 15, 2015	18.55	18.70	17.80	17.90
1021	NASDAQ	GOGL	Fri, Jun 12, 2015	19.10	19.61	19.10	19.45
1020	NASDAQ	GOGL	Thu, Jun 11, 2015	19.25	19.50	18.80	19.40
1019	NASDAQ	GOGL	Wed, Jun 10, 2015	19.45	19.90	19.20	19.65
1018	NASDAQ	GOGL	Tue, Jun 9, 2015	19.85	19.90	19.20	19.25
1017	NASDAQ	GOGL	Mon, Jun 8, 2015	19.55	20.15	19.55	19.80
1016	NASDAQ	GOGL	Fri, Jun 5, 2015	20.05	20.15	19.55	19.65
1015	NASDAQ	GOGL	Thu, Jun 4, 2015	20.55	21.00	20.15	20.25
1014	NASDAQ	GOGL	Wed, Jun 3, 2015	20.70	21.35	20.50	20.65
1013	NASDAQ	GOGL	Tue, Jun 2, 2015	20.30	20.90	20.30	20.60
1012	NASDAQ	GOGL	Mon, Jun 1, 2015	20.70	20.75	20.28	20.40
1011	NASDAQ	GOGL	Fri, May 29, 2015	20.60	21.25	20.25	21.25
1010	NASDAQ	GOGL	Thu, May 28, 2015	21.40	21.65	20.25	20.90
1009	NASDAQ	GOGL	Wed, May 27, 2015	21.75	22.65	21.55	22.50
1008	NASDAQ	GOGL	Tue, May 26, 2015	22.90	23.00	21.85	22.00
1007	NASDAQ	GOGL	Fri, May 22, 2015	23.25	23.55	22.90	23.00
1006	NASDAQ	GOGL	Thu, May 21, 2015	23.55	24.05	23.25	23.40
1005	NASDAQ	GOGL	Wed, May 20, 2015	23.75	24.05	23.35	23.45
1004	NASDAQ	GOGL	Tue, May 19, 2015	24.30	24.60	23.40	23.95
1003	NASDAQ	GOGL	Mon, May 18, 2015	25.30	25.90	25.10	25.25
1002	NASDAQ	GOGL	Fri, May 15, 2015	25.35	26.05	24.95	25.75
1001	NASDAQ	GOGL	Thu, May 14, 2015	26.20	26.40	25.55	26.05
1000	NASDAQ	GOGL	Wed, May 13, 2015	25.80	26.10	25.35	25.90
999	NASDAQ	GOGL	Tue, May 12, 2015	24.05	24.55	23.65	24.30
998	NASDAQ	GOGL	Mon, May 11, 2015	23.45	23.95	23.05	23.10
997	NASDAQ	GOGL	Fri, May 8, 2015	22.95	24.45	22.95	23.95
996	NASDAQ	GOGL	Thu, May 7, 2015	23.05	23.45	22.35	22.35
995	NASDAQ	GOGL	Wed, May 6, 2015	23.70	23.90	22.75	23.65
994	NASDAQ	GOGL	Tue, May 5, 2015	24.00	24.20	23.09	23.50
993	NASDAQ	GOGL	Mon, May 4, 2015	24.50	25.00	24.00	24.05
992	NASDAQ	GOGL	Fri, May 1, 2015	24.85	24.85	23.65	24.65
991	NASDAQ	GOGL	Thu, Apr 30, 2015	25.10	25.25	23.80	24.90
990	NASDAQ	GOGL	Wed, Apr 29, 2015	26.30	26.49	25.35	25.55
989	NASDAQ	GOGL	Tue, Apr 28, 2015	26.95	27.00	26.35	26.55
988	NASDAQ	GOGL	Mon, Apr 27, 2015	26.05	27.75	26.05	27.25
987	NASDAQ	GOGL	Fri, Apr 24, 2015	26.90	27.40	26.15	26.50
986	NASDAQ	GOGL	Thu, Apr 23, 2015	26.75	27.15	26.30	26.85
985	NASDAQ	GOGL	Wed, Apr 22, 2015	28.25	28.25	26.75	26.95
984	NASDAQ	GOGL	Tue, Apr 21, 2015	28.90	28.90	27.55	28.35
983	NASDAQ	GOGL	Mon, Apr 20, 2015	27.25	28.95	27.05	28.65
982	NASDAQ	GOGL	Fri, Apr 17, 2015	26.30	29.49	26.15	27.40
981	NASDAQ	GOGL	Thu, Apr 16, 2015	25.35	27.00	25.35	26.10
980	NASDAQ	GOGL	Wed, Apr 15, 2015	25.00	25.75	24.65	25.55
979	NASDAQ	GOGL	Tue, Apr 14, 2015	25.05	25.70	24.60	24.75
978	NASDAQ	GOGL	Mon, Apr 13, 2015	25.75	25.75	25.00	25.05
977	NASDAQ	GOGL	Fri, Apr 10, 2015	25.20	25.70	24.80	25.70
976	NASDAQ	GOGL	Thu, Apr 9, 2015	25.05	25.80	24.75	25.25
975	NASDAQ	GOGL	Wed, Apr 8, 2015	24.90	25.25	24.15	25.20
974	NASDAQ	GOGL	Tue, Apr 7, 2015	23.05	25.45	23.05	25.35
973	NASDAQ	GOGL	Mon, Apr 6, 2015	22.65	23.80	22.25	23.75
972	NASDAQ	GOGL	Thu, Apr 2, 2015	24.10	24.20	21.82	22.90
971	NASDAQ	GOGL	Wed, Apr 1, 2015	25.00	25.25	23.30	23.90
970	NASDAQ	GOGL	Tue, Mar 31, 2015	23.90	25.90	23.10	25.00
969	NASDAQ	GOGL	Mon, Mar 30, 2015	23.45	25.41	23.40	25.00
968	NASDAQ	GOGL	Fri, Mar 27, 2015	24.45	24.50	22.35	22.90
967	NASDAQ	GOGL	Thu, Mar 26, 2015	24.65	25.00	24.30	24.90
966	NASDAQ	GOGL	Wed, Mar 25, 2015	25.20	25.25	24.30	24.35
965	NASDAQ	GOGL	Tue, Mar 24, 2015	25.00	25.35	23.50	25.30
964	NASDAQ	GOGL	Mon, Mar 23, 2015	25.25	26.45	24.15	25.25
963	NASDAQ	GOGL	Fri, Mar 20, 2015	23.75	24.95	23.10	24.90
962	NASDAQ	GOGL	Thu, Mar 19, 2015	23.00	24.50	22.63	23.45
961	NASDAQ	GOGL	Wed, Mar 18, 2015	20.90	23.35	20.80	23.05
960	NASDAQ	GOGL	Tue, Mar 17, 2015	20.40	21.90	20.34	21.20
959	NASDAQ	GOGL	Mon, Mar 16, 2015	20.70	20.80	19.92	20.50
958	NASDAQ	GOGL	Fri, Mar 13, 2015	20.45	20.90	20.30	20.70
957	NASDAQ	GOGL	Thu, Mar 12, 2015	20.30	20.95	20.15	20.40
956	NASDAQ	GOGL	Wed, Mar 11, 2015	20.35	21.15	20.10	20.15
955	NASDAQ	GOGL	Tue, Mar 10, 2015	22.45	22.55	20.35	20.40
954	NASDAQ	GOGL	Mon, Mar 9, 2015	22.55	23.45	22.30	22.50
953	NASDAQ	GOGL	Fri, Mar 6, 2015	23.65	24.20	22.35	22.35
952	NASDAQ	GOGL	Thu, Mar 5, 2015	24.90	25.20	24.00	24.15
951	NASDAQ	GOGL	Wed, Mar 4, 2015	25.30	25.30	24.36	24.90
950	NASDAQ	GOGL	Tue, Mar 3, 2015	25.15	26.10	24.65	25.50
949	NASDAQ	GOGL	Mon, Mar 2, 2015	24.45	25.25	23.90	25.25
948	NASDAQ	GOGL	Fri, Feb 27, 2015	23.75	25.75	23.65	24.65
947	NASDAQ	GOGL	Thu, Feb 26, 2015	23.70	24.15	23.25	24.15
946	NASDAQ	GOGL	Wed, Feb 25, 2015	22.50	23.60	22.50	23.55
945	NASDAQ	GOGL	Tue, Feb 24, 2015	22.75	23.00	22.05	22.55
944	NASDAQ	GOGL	Mon, Feb 23, 2015	22.90	23.60	22.20	22.70
943	NASDAQ	GOGL	Fri, Feb 20, 2015	23.60	24.10	22.40	22.90
942	NASDAQ	GOGL	Thu, Feb 19, 2015	21.65	23.65	21.65	23.50
941	NASDAQ	GOGL	Wed, Feb 18, 2015	22.45	22.55	21.20	21.75
940	NASDAQ	GOGL	Tue, Feb 17, 2015	21.20	22.60	20.90	22.60
939	NASDAQ	GOGL	Fri, Feb 13, 2015	21.35	21.50	20.10	20.75
938	NASDAQ	GOGL	Thu, Feb 12, 2015	22.45	22.70	21.00	21.05
937	NASDAQ	GOGL	Wed, Feb 11, 2015	22.30	23.70	21.65	23.00
936	NASDAQ	GOGL	Tue, Feb 10, 2015	22.95	23.70	22.15	22.20
935	NASDAQ	GOGL	Mon, Feb 9, 2015	22.25	23.15	22.05	22.65
934	NASDAQ	GOGL	Fri, Feb 6, 2015	22.80	22.85	21.78	22.30
933	NASDAQ	GOGL	Thu, Feb 5, 2015	21.80	23.00	21.55	22.70
932	NASDAQ	GOGL	Wed, Feb 4, 2015	22.40	22.90	21.40	21.65
931	NASDAQ	GOGL	Tue, Feb 3, 2015	21.00	22.75	21.00	22.35
930	NASDAQ	GOGL	Mon, Feb 2, 2015	20.30	21.10	20.10	20.85
929	NASDAQ	GOGL	Fri, Jan 30, 2015	20.55	20.94	19.38	20.05
928	NASDAQ	GOGL	Thu, Jan 29, 2015	20.35	21.05	20.10	21.00
927	NASDAQ	GOGL	Wed, Jan 28, 2015	22.50	22.50	20.00	20.05
926	NASDAQ	GOGL	Tue, Jan 27, 2015	22.05	22.70	21.75	22.25
925	NASDAQ	GOGL	Mon, Jan 26, 2015	22.25	22.95	22.05	22.20
924	NASDAQ	GOGL	Fri, Jan 23, 2015	24.20	24.20	21.95	22.25
923	NASDAQ	GOGL	Thu, Jan 22, 2015	23.20	24.25	23.10	24.25
922	NASDAQ	GOGL	Wed, Jan 21, 2015	24.65	24.98	22.65	23.30
921	NASDAQ	GOGL	Tue, Jan 20, 2015	23.70	25.45	23.70	24.50
920	NASDAQ	GOGL	Fri, Jan 16, 2015	24.20	25.15	23.05	24.15
919	NASDAQ	GOGL	Thu, Jan 15, 2015	25.60	26.15	24.10	24.30
918	NASDAQ	GOGL	Wed, Jan 14, 2015	25.35	25.95	24.15	25.60
917	NASDAQ	GOGL	Tue, Jan 13, 2015	27.30	27.95	24.80	26.40
916	NASDAQ	GOGL	Mon, Jan 12, 2015	23.35	26.35	22.55	25.40
915	NASDAQ	GOGL	Fri, Jan 9, 2015	26.40	26.50	22.05	22.95
914	NASDAQ	GOGL	Thu, Jan 8, 2015	22.10	28.45	21.82	27.45
913	NASDAQ	GOGL	Wed, Jan 7, 2015	21.70	21.70	20.45	20.75
912	NASDAQ	GOGL	Tue, Jan 6, 2015	21.35	22.10	20.20	21.50
911	NASDAQ	GOGL	Mon, Jan 5, 2015	21.05	21.25	19.73	20.50
910	NASDAQ	GOGL	Fri, Jan 2, 2015	22.80	22.85	21.20	21.35
909	NASDAQ	GOGL	Wed, Dec 31, 2014	21.75	22.85	21.69	22.65
908	NASDAQ	GOGL	Tue, Dec 30, 2014	21.45	22.05	20.55	21.80
907	NASDAQ	GOGL	Mon, Dec 29, 2014	20.20	21.75	19.90	21.65
906	NASDAQ	GOGL	Fri, Dec 26, 2014	20.00	20.63	19.65	20.20
905	NASDAQ	GOGL	Wed, Dec 24, 2014	21.05	21.25	19.55	19.95
904	NASDAQ	GOGL	Tue, Dec 23, 2014	22.85	22.85	20.55	21.15
903	NASDAQ	GOGL	Mon, Dec 22, 2014	23.50	23.80	21.75	22.85
902	NASDAQ	GOGL	Fri, Dec 19, 2014	21.80	23.90	20.90	23.55
901	NASDAQ	GOGL	Thu, Dec 18, 2014	23.25	23.30	21.00	21.70
900	NASDAQ	GOGL	Wed, Dec 17, 2014	18.80	20.55	18.45	20.55
899	NASDAQ	GOGL	Tue, Dec 16, 2014	18.75	19.90	18.45	18.80
898	NASDAQ	GOGL	Mon, Dec 15, 2014	20.00	20.70	18.65	19.00
897	NASDAQ	GOGL	Fri, Dec 12, 2014	19.20	20.60	17.85	19.65
896	NASDAQ	GOGL	Thu, Dec 11, 2014	20.05	20.90	19.05	19.30
895	NASDAQ	GOGL	Wed, Dec 10, 2014	21.30	22.20	19.95	20.05
894	NASDAQ	GOGL	Tue, Dec 9, 2014	21.25	22.50	20.75	21.65
893	NASDAQ	GOGL	Mon, Dec 8, 2014	23.25	23.70	20.69	21.00
892	NASDAQ	GOGL	Fri, Dec 5, 2014	24.40	24.85	23.40	23.70
891	NASDAQ	GOGL	Thu, Dec 4, 2014	23.20	25.30	23.10	24.60
890	NASDAQ	GOGL	Wed, Dec 3, 2014	23.05	24.50	22.85	23.15
889	NASDAQ	GOGL	Tue, Dec 2, 2014	24.55	25.45	22.60	22.75
888	NASDAQ	GOGL	Mon, Dec 1, 2014	27.75	28.50	24.65	24.65
887	NASDAQ	GOGL	Fri, Nov 28, 2014	30.00	30.45	27.80	28.55
886	NASDAQ	GOGL	Wed, Nov 26, 2014	32.25	32.25	31.25	31.65
885	NASDAQ	GOGL	Tue, Nov 25, 2014	32.75	33.75	32.26	32.50
884	NASDAQ	GOGL	Mon, Nov 24, 2014	32.60	33.75	32.05	32.50
883	NASDAQ	GOGL	Fri, Nov 21, 2014	35.70	35.75	31.75	32.05
882	NASDAQ	GOGL	Thu, Nov 20, 2014	35.15	35.75	34.30	35.70
881	NASDAQ	GOGL	Wed, Nov 19, 2014	35.25	35.50	33.95	34.00
880	NASDAQ	GOGL	Tue, Nov 18, 2014	34.85	35.95	34.50	35.20
879	NASDAQ	GOGL	Mon, Nov 17, 2014	36.75	36.85	34.50	34.60
878	NASDAQ	GOGL	Fri, Nov 14, 2014	34.50	36.80	33.90	36.75
877	NASDAQ	GOGL	Thu, Nov 13, 2014	37.35	37.35	35.40	35.55
876	NASDAQ	GOGL	Wed, Nov 12, 2014	38.05	38.45	37.45	37.65
875	NASDAQ	GOGL	Tue, Nov 11, 2014	38.70	39.25	37.25	38.20
874	NASDAQ	GOGL	Mon, Nov 10, 2014	39.55	42.08	38.10	38.70
873	NASDAQ	GOGL	Fri, Nov 7, 2014	37.15	39.80	37.15	39.60
872	NASDAQ	GOGL	Thu, Nov 6, 2014	36.55	39.00	36.10	37.15
871	NASDAQ	GOGL	Wed, Nov 5, 2014	38.45	39.24	36.10	36.25
870	NASDAQ	GOGL	Tue, Nov 4, 2014	40.95	41.00	37.68	38.65
869	NASDAQ	GOGL	Mon, Nov 3, 2014	43.70	43.70	41.40	41.40
868	NASDAQ	GOGL	Fri, Oct 31, 2014	45.60	45.60	42.65	43.90
867	NASDAQ	GOGL	Thu, Oct 30, 2014	43.00	44.95	42.50	44.45
866	NASDAQ	GOGL	Wed, Oct 29, 2014	43.30	44.85	42.15	44.70
865	NASDAQ	GOGL	Tue, Oct 28, 2014	40.75	44.10	40.40	43.40
864	NASDAQ	GOGL	Mon, Oct 27, 2014	38.90	40.70	38.35	40.10
863	NASDAQ	GOGL	Fri, Oct 24, 2014	39.10	39.90	36.75	39.50
862	NASDAQ	GOGL	Thu, Oct 23, 2014	39.45	40.30	38.58	38.75
861	NASDAQ	GOGL	Wed, Oct 22, 2014	40.70	42.00	38.60	39.25
860	NASDAQ	GOGL	Tue, Oct 21, 2014	39.35	41.90	39.05	40.20
859	NASDAQ	GOGL	Mon, Oct 20, 2014	35.50	38.55	35.50	38.40
858	NASDAQ	GOGL	Fri, Oct 17, 2014	37.00	38.95	34.55	34.80
857	NASDAQ	GOGL	Thu, Oct 16, 2014	31.45	36.70	31.25	36.25
856	NASDAQ	GOGL	Wed, Oct 15, 2014	30.85	32.80	28.95	31.90
855	NASDAQ	GOGL	Tue, Oct 14, 2014	33.75	34.15	31.25	31.65
854	NASDAQ	GOGL	Mon, Oct 13, 2014	35.15	36.85	32.40	32.50
853	NASDAQ	GOGL	Fri, Oct 10, 2014	37.25	38.10	35.00	35.15
852	NASDAQ	GOGL	Thu, Oct 9, 2014	39.00	40.05	34.83	35.95
851	NASDAQ	GOGL	Wed, Oct 8, 2014	40.00	40.34	36.45	37.40
850	NASDAQ	GOGL	Tue, Oct 7, 2014	43.85	43.85	38.20	39.25
849	NASDAQ	GOGL	Mon, Oct 6, 2014	44.75	44.75	41.80	42.48
848	NASDAQ	GOGL	Fri, Oct 3, 2014	45.25	46.20	43.80	44.75
847	NASDAQ	GOGL	Thu, Oct 2, 2014	43.95	46.10	42.98	45.15
846	NASDAQ	GOGL	Wed, Oct 1, 2014	44.05	44.35	43.30	43.80
845	NASDAQ	GOGL	Tue, Sep 30, 2014	44.80	44.80	43.50	44.25
844	NASDAQ	GOGL	Mon, Sep 29, 2014	45.10	45.85	44.00	44.75
843	NASDAQ	GOGL	Fri, Sep 26, 2014	43.90	46.00	43.55	45.75
842	NASDAQ	GOGL	Thu, Sep 25, 2014	45.60	46.00	43.30	43.95
841	NASDAQ	GOGL	Wed, Sep 24, 2014	46.00	47.05	45.05	45.80
840	NASDAQ	GOGL	Tue, Sep 23, 2014	46.85	47.70	45.50	45.85
839	NASDAQ	GOGL	Mon, Sep 22, 2014	49.55	50.00	45.70	46.95
838	NASDAQ	GOGL	Fri, Sep 19, 2014	53.60	53.75	49.15	50.00
837	NASDAQ	GOGL	Thu, Sep 18, 2014	56.55	56.55	53.00	53.45
836	NASDAQ	GOGL	Wed, Sep 17, 2014	57.15	57.40	56.25	56.50
835	NASDAQ	GOGL	Tue, Sep 16, 2014	57.35	57.80	56.50	57.00
834	NASDAQ	GOGL	Mon, Sep 15, 2014	58.10	60.00	54.75	57.55
833	NASDAQ	GOGL	Fri, Sep 12, 2014	64.20	64.75	61.50	61.65
832	NASDAQ	GOGL	Thu, Sep 11, 2014	64.85	65.45	63.80	64.10
831	NASDAQ	GOGL	Wed, Sep 10, 2014	66.10	66.45	63.90	65.50
830	NASDAQ	GOGL	Tue, Sep 9, 2014	63.60	66.75	62.50	65.95
829	NASDAQ	GOGL	Mon, Sep 8, 2014	61.50	63.73	61.10	63.55
828	NASDAQ	GOGL	Fri, Sep 5, 2014	58.90	61.55	58.65	61.45
827	NASDAQ	GOGL	Thu, Sep 4, 2014	58.70	59.60	58.45	58.70
826	NASDAQ	GOGL	Wed, Sep 3, 2014	61.60	61.75	58.15	58.45
825	NASDAQ	GOGL	Tue, Sep 2, 2014	61.20	61.75	59.01	60.35
824	NASDAQ	GOGL	Fri, Aug 29, 2014	61.25	61.85	60.25	61.30
823	NASDAQ	GOGL	Thu, Aug 28, 2014	62.15	62.15	60.35	61.20
822	NASDAQ	GOGL	Wed, Aug 27, 2014	61.75	63.25	60.75	62.65
821	NASDAQ	GOGL	Tue, Aug 26, 2014	59.20	64.00	59.20	61.30
820	NASDAQ	GOGL	Mon, Aug 25, 2014	61.75	62.00	60.25	60.75
819	NASDAQ	GOGL	Fri, Aug 22, 2014	63.00	63.00	60.50	61.35
818	NASDAQ	GOGL	Thu, Aug 21, 2014	62.70	63.50	61.25	62.80
817	NASDAQ	GOGL	Wed, Aug 20, 2014	62.00	62.65	60.53	62.45
816	NASDAQ	GOGL	Tue, Aug 19, 2014	63.80	63.90	60.45	61.10
815	NASDAQ	GOGL	Mon, Aug 18, 2014	64.35	65.90	62.00	63.35
814	NASDAQ	GOGL	Fri, Aug 15, 2014	62.50	63.75	61.15	63.30
813	NASDAQ	GOGL	Thu, Aug 14, 2014	63.45	65.45	61.05	61.80
812	NASDAQ	GOGL	Wed, Aug 13, 2014	58.10	64.10	57.25	63.50
811	NASDAQ	GOGL	Tue, Aug 12, 2014	55.65	59.25	54.87	57.65
810	NASDAQ	GOGL	Mon, Aug 11, 2014	56.80	58.15	55.00	55.65
809	NASDAQ	GOGL	Fri, Aug 8, 2014	51.70	56.60	50.80	56.20
808	NASDAQ	GOGL	Thu, Aug 7, 2014	56.05	56.90	51.75	52.05
807	NASDAQ	GOGL	Wed, Aug 6, 2014	55.95	56.90	54.20	55.90
806	NASDAQ	GOGL	Tue, Aug 5, 2014	55.80	56.80	55.75	56.20
805	NASDAQ	GOGL	Mon, Aug 4, 2014	56.75	57.50	55.60	56.10
804	NASDAQ	GOGL	Fri, Aug 1, 2014	56.90	57.30	55.55	56.55
803	NASDAQ	GOGL	Thu, Jul 31, 2014	57.30	58.30	56.70	57.00
802	NASDAQ	GOGL	Wed, Jul 30, 2014	60.10	60.54	57.85	58.35
801	NASDAQ	GOGL	Tue, Jul 29, 2014	58.60	60.35	58.40	60.00
800	NASDAQ	GOGL	Mon, Jul 28, 2014	60.00	60.15	58.35	58.60
799	NASDAQ	GOGL	Fri, Jul 25, 2014	59.65	60.85	58.75	60.15
798	NASDAQ	GOGL	Thu, Jul 24, 2014	61.70	61.70	58.20	60.35
797	NASDAQ	GOGL	Wed, Jul 23, 2014	65.10	65.15	60.85	61.25
796	NASDAQ	GOGL	Tue, Jul 22, 2014	66.10	66.20	65.15	65.85
795	NASDAQ	GOGL	Mon, Jul 21, 2014	65.30	65.55	64.45	65.25
794	NASDAQ	GOGL	Fri, Jul 18, 2014	63.70	65.65	63.70	65.45
793	NASDAQ	GOGL	Thu, Jul 17, 2014	64.40	66.00	63.45	64.00
792	NASDAQ	GOGL	Wed, Jul 16, 2014	63.05	65.65	62.00	65.45
791	NASDAQ	GOGL	Tue, Jul 15, 2014	65.20	65.25	61.50	62.65
790	NASDAQ	GOGL	Mon, Jul 14, 2014	65.00	65.65	64.60	64.85
789	NASDAQ	GOGL	Fri, Jul 11, 2014	64.05	64.55	62.85	64.25
788	NASDAQ	GOGL	Thu, Jul 10, 2014	63.80	64.45	61.55	64.20
787	NASDAQ	GOGL	Wed, Jul 9, 2014	65.25	65.70	63.75	64.20
786	NASDAQ	GOGL	Tue, Jul 8, 2014	68.20	68.40	63.95	64.05
785	NASDAQ	GOGL	Mon, Jul 7, 2014	69.80	70.70	68.10	68.15
784	NASDAQ	GOGL	Thu, Jul 3, 2014	70.45	70.45	67.30	68.25
783	NASDAQ	GOGL	Wed, Jul 2, 2014	71.95	72.35	69.85	70.15
782	NASDAQ	GOGL	Tue, Jul 1, 2014	71.25	73.48	71.25	72.25
781	NASDAQ	GOGL	Mon, Jun 30, 2014	73.25	73.25	70.50	70.95
780	NASDAQ	GOGL	Fri, Jun 27, 2014	72.55	74.05	72.45	73.35
779	NASDAQ	GOGL	Thu, Jun 26, 2014	74.25	74.75	71.70	73.15
778	NASDAQ	GOGL	Wed, Jun 25, 2014	72.65	74.35	72.50	74.15
777	NASDAQ	GOGL	Tue, Jun 24, 2014	75.10	76.85	72.75	72.85
776	NASDAQ	GOGL	Mon, Jun 23, 2014	76.40	76.75	75.05	75.05
775	NASDAQ	GOGL	Fri, Jun 20, 2014	76.00	77.55	74.75	76.25
774	NASDAQ	GOGL	Thu, Jun 19, 2014	77.40	78.10	74.65	76.00
773	NASDAQ	GOGL	Wed, Jun 18, 2014	76.65	77.45	75.75	76.25
772	NASDAQ	GOGL	Tue, Jun 17, 2014	76.00	77.23	73.95	76.75
771	NASDAQ	GOGL	Mon, Jun 16, 2014	76.10	76.10	75.00	75.85
770	NASDAQ	GOGL	Fri, Jun 13, 2014	75.20	76.75	73.55	76.05
769	NASDAQ	GOGL	Thu, Jun 12, 2014	75.40	77.00	74.50	75.25
768	NASDAQ	GOGL	Wed, Jun 11, 2014	77.30	78.40	74.50	76.00
767	NASDAQ	GOGL	Tue, Jun 10, 2014	80.55	81.50	78.70	78.95
766	NASDAQ	GOGL	Mon, Jun 9, 2014	78.70	81.60	78.00	80.80
765	NASDAQ	GOGL	Fri, Jun 6, 2014	78.35	81.10	77.58	78.70
764	NASDAQ	GOGL	Thu, Jun 5, 2014	77.20	81.25	77.20	77.95
763	NASDAQ	GOGL	Wed, Jun 4, 2014	73.10	77.75	73.10	76.95
762	NASDAQ	GOGL	Tue, Jun 3, 2014	70.00	74.40	69.76	73.25
761	NASDAQ	GOGL	Mon, Jun 2, 2014	66.70	70.20	66.00	70.00
760	NASDAQ	GOGL	Fri, May 30, 2014	67.75	68.85	65.50	66.20
759	NASDAQ	GOGL	Thu, May 29, 2014	69.65	69.83	66.85	67.25
758	NASDAQ	GOGL	Wed, May 28, 2014	70.80	71.05	67.95	69.30
757	NASDAQ	GOGL	Tue, May 27, 2014	69.35	71.40	69.35	71.35
756	NASDAQ	GOGL	Fri, May 23, 2014	67.80	69.80	67.70	69.05
755	NASDAQ	GOGL	Thu, May 22, 2014	67.30	68.75	66.80	67.85
754	NASDAQ	GOGL	Wed, May 21, 2014	68.00	68.40	66.05	67.30
753	NASDAQ	GOGL	Tue, May 20, 2014	68.80	68.85	65.61	67.15
752	NASDAQ	GOGL	Mon, May 19, 2014	68.25	71.00	67.20	69.85
751	NASDAQ	GOGL	Fri, May 16, 2014	67.10	68.43	65.90	68.30
750	NASDAQ	GOGL	Thu, May 15, 2014	67.75	68.60	66.05	67.25
749	NASDAQ	GOGL	Wed, May 14, 2014	66.50	68.95	66.05	67.70
748	NASDAQ	GOGL	Tue, May 13, 2014	67.85	68.30	65.00	66.35
747	NASDAQ	GOGL	Mon, May 12, 2014	65.30	69.60	65.30	67.85
746	NASDAQ	GOGL	Fri, May 9, 2014	60.25	67.05	60.25	64.60
745	NASDAQ	GOGL	Thu, May 8, 2014	60.00	61.90	59.25	59.90
744	NASDAQ	GOGL	Wed, May 7, 2014	59.40	59.95	57.80	59.10
743	NASDAQ	GOGL	Tue, May 6, 2014	60.25	60.70	59.25	59.40
742	NASDAQ	GOGL	Mon, May 5, 2014	61.00	61.60	59.95	60.00
741	NASDAQ	GOGL	Fri, May 2, 2014	61.50	63.35	60.71	61.65
740	NASDAQ	GOGL	Thu, May 1, 2014	58.00	61.83	58.00	61.20
739	NASDAQ	GOGL	Wed, Apr 30, 2014	56.90	59.85	55.65	59.75
738	NASDAQ	GOGL	Tue, Apr 29, 2014	59.30	60.10	56.40	56.90
737	NASDAQ	GOGL	Mon, Apr 28, 2014	65.05	65.35	58.95	59.30
736	NASDAQ	GOGL	Fri, Apr 25, 2014	66.05	67.60	63.85	66.65
735	NASDAQ	GOGL	Thu, Apr 24, 2014	67.65	72.00	65.30	66.10
734	NASDAQ	GOGL	Wed, Apr 23, 2014	64.10	64.20	62.05	62.70
733	NASDAQ	GOGL	Tue, Apr 22, 2014	62.50	64.25	61.85	63.85
732	NASDAQ	GOGL	Mon, Apr 21, 2014	62.50	62.85	61.15	62.55
731	NASDAQ	GOGL	Thu, Apr 17, 2014	62.25	63.00	61.25	62.55
730	NASDAQ	GOGL	Wed, Apr 16, 2014	59.70	62.53	58.90	62.25
729	NASDAQ	GOGL	Tue, Apr 15, 2014	58.25	60.90	56.60	59.10
728	NASDAQ	GOGL	Mon, Apr 14, 2014	61.60	62.20	58.20	58.95
727	NASDAQ	GOGL	Fri, Apr 11, 2014	61.90	62.90	60.50	61.30
726	NASDAQ	GOGL	Thu, Apr 10, 2014	67.35	68.40	61.75	62.60
725	NASDAQ	GOGL	Wed, Apr 9, 2014	66.10	67.85	64.30	67.20
724	NASDAQ	GOGL	Tue, Apr 8, 2014	65.85	67.50	65.10	65.80
723	NASDAQ	GOGL	Mon, Apr 7, 2014	68.05	68.20	64.35	66.15
722	NASDAQ	GOGL	Fri, Apr 4, 2014	70.65	71.90	68.25	68.70
721	NASDAQ	GOGL	Thu, Apr 3, 2014	69.75	71.55	69.30	70.35
720	NASDAQ	GOGL	Wed, Apr 2, 2014	70.75	70.75	69.05	69.95
719	NASDAQ	GOGL	Tue, Apr 1, 2014	68.00	70.75	66.61	70.70
718	NASDAQ	GOGL	Mon, Mar 31, 2014	68.80	70.50	67.26	67.75
717	NASDAQ	GOGL	Fri, Mar 28, 2014	64.65	68.50	64.55	68.25
716	NASDAQ	GOGL	Thu, Mar 27, 2014	65.00	69.00	62.70	64.65
715	NASDAQ	GOGL	Wed, Mar 26, 2014	67.95	69.20	65.20	65.20
714	NASDAQ	GOGL	Tue, Mar 25, 2014	67.75	69.10	67.45	67.70
713	NASDAQ	GOGL	Mon, Mar 24, 2014	69.85	70.00	65.30	67.10
712	NASDAQ	GOGL	Fri, Mar 21, 2014	70.55	72.05	69.85	69.85
711	NASDAQ	GOGL	Thu, Mar 20, 2014	71.30	73.00	69.60	70.05
710	NASDAQ	GOGL	Wed, Mar 19, 2014	71.75	73.00	71.30	72.50
709	NASDAQ	GOGL	Tue, Mar 18, 2014	71.25	72.50	70.10	71.60
708	NASDAQ	GOGL	Mon, Mar 17, 2014	71.10	74.25	69.38	71.25
707	NASDAQ	GOGL	Fri, Mar 14, 2014	64.80	70.25	64.10	70.00
706	NASDAQ	GOGL	Thu, Mar 13, 2014	65.35	65.85	63.50	64.85
705	NASDAQ	GOGL	Wed, Mar 12, 2014	60.80	65.15	58.75	64.90
704	NASDAQ	GOGL	Tue, Mar 11, 2014	58.80	66.10	58.75	64.00
703	NASDAQ	GOGL	Mon, Mar 10, 2014	55.05	56.30	54.65	56.15
702	NASDAQ	GOGL	Fri, Mar 7, 2014	55.90	56.20	54.35	55.50
701	NASDAQ	GOGL	Thu, Mar 6, 2014	57.25	57.70	54.80	55.80
700	NASDAQ	GOGL	Wed, Mar 5, 2014	54.25	57.00	53.80	56.70
699	NASDAQ	GOGL	Tue, Mar 4, 2014	51.40	54.95	51.13	54.15
698	NASDAQ	GOGL	Mon, Mar 3, 2014	51.60	52.35	49.95	51.05
697	NASDAQ	GOGL	Fri, Feb 28, 2014	50.00	53.40	49.90	51.80
696	NASDAQ	GOGL	Thu, Feb 27, 2014	49.70	50.65	49.20	49.85
695	NASDAQ	GOGL	Wed, Feb 26, 2014	49.25	50.80	48.52	49.75
694	NASDAQ	GOGL	Tue, Feb 25, 2014	49.85	49.90	48.90	49.10
693	NASDAQ	GOGL	Mon, Feb 24, 2014	48.70	50.80	48.55	49.65
692	NASDAQ	GOGL	Fri, Feb 21, 2014	49.55	50.00	48.20	48.40
691	NASDAQ	GOGL	Thu, Feb 20, 2014	48.25	49.45	48.04	49.20
690	NASDAQ	GOGL	Wed, Feb 19, 2014	49.50	49.55	47.85	48.10
689	NASDAQ	GOGL	Tue, Feb 18, 2014	50.40	51.00	49.50	49.50
688	NASDAQ	GOGL	Fri, Feb 14, 2014	50.55	51.30	49.44	50.45
687	NASDAQ	GOGL	Thu, Feb 13, 2014	50.65	51.60	49.85	51.20
686	NASDAQ	GOGL	Wed, Feb 12, 2014	50.65	51.30	50.45	50.90
685	NASDAQ	GOGL	Tue, Feb 11, 2014	50.45	51.00	50.05	50.75
684	NASDAQ	GOGL	Mon, Feb 10, 2014	50.60	51.45	48.95	50.35
683	NASDAQ	GOGL	Fri, Feb 7, 2014	50.20	51.60	49.65	50.35
682	NASDAQ	GOGL	Thu, Feb 6, 2014	49.60	51.45	48.65	50.10
681	NASDAQ	GOGL	Wed, Feb 5, 2014	46.35	49.75	44.65	49.70
680	NASDAQ	GOGL	Tue, Feb 4, 2014	44.90	47.35	42.56	46.30
679	NASDAQ	GOGL	Mon, Feb 3, 2014	47.15	48.25	44.90	45.00
678	NASDAQ	GOGL	Fri, Jan 31, 2014	46.55	48.05	46.05	47.10
677	NASDAQ	GOGL	Thu, Jan 30, 2014	48.10	49.05	47.50	47.50
676	NASDAQ	GOGL	Wed, Jan 29, 2014	48.90	49.15	47.30	47.70
675	NASDAQ	GOGL	Tue, Jan 28, 2014	47.30	49.67	46.65	49.20
674	NASDAQ	GOGL	Mon, Jan 27, 2014	46.70	48.40	46.13	47.10
673	NASDAQ	GOGL	Fri, Jan 24, 2014	49.75	49.75	46.50	46.80
672	NASDAQ	GOGL	Thu, Jan 23, 2014	50.05	50.50	48.85	50.25
671	NASDAQ	GOGL	Wed, Jan 22, 2014	52.35	52.35	49.90	50.50
670	NASDAQ	GOGL	Tue, Jan 21, 2014	51.45	52.50	50.05	52.45
669	NASDAQ	GOGL	Fri, Jan 17, 2014	50.40	51.80	49.55	51.05
668	NASDAQ	GOGL	Thu, Jan 16, 2014	47.80	52.30	47.80	50.20
667	NASDAQ	GOGL	Wed, Jan 15, 2014	46.30	48.30	46.05	47.70
666	NASDAQ	GOGL	Tue, Jan 14, 2014	47.15	47.20	45.15	45.75
665	NASDAQ	GOGL	Mon, Jan 13, 2014	46.25	46.80	44.68	45.25
664	NASDAQ	GOGL	Fri, Jan 10, 2014	48.95	48.95	46.25	46.55
663	NASDAQ	GOGL	Thu, Jan 9, 2014	48.50	49.50	47.15	49.15
662	NASDAQ	GOGL	Wed, Jan 8, 2014	48.15	48.75	46.65	48.50
661	NASDAQ	GOGL	Tue, Jan 7, 2014	47.65	48.50	47.50	48.05
660	NASDAQ	GOGL	Mon, Jan 6, 2014	46.25	47.55	45.90	47.40
659	NASDAQ	GOGL	Fri, Jan 3, 2014	45.00	46.10	44.90	46.00
658	NASDAQ	GOGL	Thu, Jan 2, 2014	45.75	46.20	44.76	44.90
657	NASDAQ	GOGL	Tue, Dec 31, 2013	45.15	46.85	45.15	45.95
656	NASDAQ	GOGL	Mon, Dec 30, 2013	48.10	48.10	45.00	45.45
655	NASDAQ	GOGL	Fri, Dec 27, 2013	46.25	48.55	46.15	48.25
654	NASDAQ	GOGL	Thu, Dec 26, 2013	45.65	46.90	45.50	45.90
653	NASDAQ	GOGL	Tue, Dec 24, 2013	45.60	46.00	45.25	45.80
652	NASDAQ	GOGL	Mon, Dec 23, 2013	46.45	46.45	44.40	45.40
651	NASDAQ	GOGL	Fri, Dec 20, 2013	44.15	46.07	44.05	46.05
650	NASDAQ	GOGL	Thu, Dec 19, 2013	42.90	44.70	42.90	43.85
649	NASDAQ	GOGL	Wed, Dec 18, 2013	42.90	43.95	42.50	43.55
648	NASDAQ	GOGL	Tue, Dec 17, 2013	43.45	43.75	41.90	42.80
647	NASDAQ	GOGL	Mon, Dec 16, 2013	44.55	44.70	42.50	43.20
646	NASDAQ	GOGL	Fri, Dec 13, 2013	40.70	43.65	40.35	43.15
645	NASDAQ	GOGL	Thu, Dec 12, 2013	40.15	40.45	39.35	40.00
644	NASDAQ	GOGL	Wed, Dec 11, 2013	38.50	40.50	38.50	39.95
643	NASDAQ	GOGL	Tue, Dec 10, 2013	39.40	39.90	37.85	38.40
642	NASDAQ	GOGL	Mon, Dec 9, 2013	39.65	39.95	38.55	39.30
641	NASDAQ	GOGL	Fri, Dec 6, 2013	40.75	41.00	39.05	39.40
640	NASDAQ	GOGL	Thu, Dec 5, 2013	39.75	40.95	39.36	40.70
639	NASDAQ	GOGL	Wed, Dec 4, 2013	37.60	39.75	37.60	39.55
638	NASDAQ	GOGL	Tue, Dec 3, 2013	38.15	38.60	36.90	37.65
637	NASDAQ	GOGL	Mon, Dec 2, 2013	39.45	39.95	37.85	38.10
636	NASDAQ	GOGL	Fri, Nov 29, 2013	38.25	41.15	38.25	39.05
635	NASDAQ	GOGL	Wed, Nov 27, 2013	36.10	37.80	36.05	37.75
634	NASDAQ	GOGL	Tue, Nov 26, 2013	36.90	37.50	36.25	36.35
633	NASDAQ	GOGL	Mon, Nov 25, 2013	37.20	39.00	36.75	37.85
632	NASDAQ	GOGL	Fri, Nov 22, 2013	37.65	38.00	37.10	37.20
631	NASDAQ	GOGL	Thu, Nov 21, 2013	39.60	39.60	37.70	37.95
630	NASDAQ	GOGL	Wed, Nov 20, 2013	38.65	39.40	38.60	39.30
629	NASDAQ	GOGL	Tue, Nov 19, 2013	38.95	39.45	38.65	38.65
628	NASDAQ	GOGL	Mon, Nov 18, 2013	39.15	39.60	38.70	39.20
627	NASDAQ	GOGL	Fri, Nov 15, 2013	40.90	41.20	38.70	38.95
626	NASDAQ	GOGL	Thu, Nov 14, 2013	41.75	42.20	40.05	40.85
625	NASDAQ	GOGL	Wed, Nov 13, 2013	41.50	42.38	41.15	41.90
624	NASDAQ	GOGL	Tue, Nov 12, 2013	42.80	43.15	41.55	41.80
623	NASDAQ	GOGL	Mon, Nov 11, 2013	43.50	43.56	42.45	42.98
622	NASDAQ	GOGL	Fri, Nov 8, 2013	42.35	43.75	41.90	43.45
621	NASDAQ	GOGL	Thu, Nov 7, 2013	43.40	43.65	42.40	42.40
620	NASDAQ	GOGL	Wed, Nov 6, 2013	42.90	43.50	42.30	43.35
619	NASDAQ	GOGL	Tue, Nov 5, 2013	42.20	42.70	41.23	42.60
618	NASDAQ	GOGL	Mon, Nov 4, 2013	42.20	43.00	40.85	42.30
617	NASDAQ	GOGL	Fri, Nov 1, 2013	40.90	42.30	40.70	41.95
616	NASDAQ	GOGL	Thu, Oct 31, 2013	41.75	42.05	40.40	41.20
615	NASDAQ	GOGL	Wed, Oct 30, 2013	43.25	43.25	41.71	42.00
614	NASDAQ	GOGL	Tue, Oct 29, 2013	43.00	43.50	42.60	43.20
613	NASDAQ	GOGL	Mon, Oct 28, 2013	43.85	43.95	42.40	42.95
612	NASDAQ	GOGL	Fri, Oct 25, 2013	43.25	44.05	42.75	43.75
611	NASDAQ	GOGL	Thu, Oct 24, 2013	42.05	43.09	42.00	42.25
610	NASDAQ	GOGL	Wed, Oct 23, 2013	44.00	44.50	42.15	42.20
609	NASDAQ	GOGL	Tue, Oct 22, 2013	44.05	44.40	43.50	44.05
608	NASDAQ	GOGL	Mon, Oct 21, 2013	43.25	44.05	42.90	44.05
607	NASDAQ	GOGL	Fri, Oct 18, 2013	43.95	44.25	42.25	43.05
606	NASDAQ	GOGL	Thu, Oct 17, 2013	48.50	52.10	48.05	52.00
605	NASDAQ	GOGL	Wed, Oct 16, 2013	48.00	49.05	47.70	48.75
604	NASDAQ	GOGL	Tue, Oct 15, 2013	48.65	49.50	47.80	48.05
603	NASDAQ	GOGL	Mon, Oct 14, 2013	49.15	49.65	47.80	49.20
602	NASDAQ	GOGL	Fri, Oct 11, 2013	47.25	49.60	47.25	49.50
601	NASDAQ	GOGL	Thu, Oct 10, 2013	46.00	48.40	45.95	47.70
600	NASDAQ	GOGL	Wed, Oct 9, 2013	46.05	46.05	44.50	45.40
599	NASDAQ	GOGL	Tue, Oct 8, 2013	47.55	48.15	46.05	46.10
598	NASDAQ	GOGL	Mon, Oct 7, 2013	48.90	49.20	47.30	47.40
597	NASDAQ	GOGL	Fri, Oct 4, 2013	47.55	49.70	47.55	49.15
596	NASDAQ	GOGL	Thu, Oct 3, 2013	48.90	49.20	47.10	47.85
595	NASDAQ	GOGL	Wed, Oct 2, 2013	49.90	50.55	49.15	49.15
594	NASDAQ	GOGL	Tue, Oct 1, 2013	50.60	52.10	50.05	50.50
593	NASDAQ	GOGL	Mon, Sep 30, 2013	50.15	51.30	49.65	50.85
592	NASDAQ	GOGL	Fri, Sep 27, 2013	51.00	51.75	50.53	50.90
591	NASDAQ	GOGL	Thu, Sep 26, 2013	52.75	53.45	50.70	51.50
590	NASDAQ	GOGL	Wed, Sep 25, 2013	49.25	52.93	49.05	52.25
589	NASDAQ	GOGL	Tue, Sep 24, 2013	46.55	49.33	45.75	49.00
588	NASDAQ	GOGL	Mon, Sep 23, 2013	44.90	47.20	44.40	46.55
587	NASDAQ	GOGL	Fri, Sep 20, 2013	47.80	47.80	44.60	45.15
586	NASDAQ	GOGL	Thu, Sep 19, 2013	45.15	48.15	45.00	47.75
585	NASDAQ	GOGL	Wed, Sep 18, 2013	46.00	46.95	43.75	45.20
584	NASDAQ	GOGL	Tue, Sep 17, 2013	44.40	46.28	43.75	46.00
583	NASDAQ	GOGL	Mon, Sep 16, 2013	46.95	47.45	44.10	44.70
582	NASDAQ	GOGL	Fri, Sep 13, 2013	47.25	47.80	46.45	47.00
581	NASDAQ	GOGL	Thu, Sep 12, 2013	46.50	47.85	46.45	47.35
580	NASDAQ	GOGL	Wed, Sep 11, 2013	47.50	48.05	45.80	46.50
579	NASDAQ	GOGL	Tue, Sep 10, 2013	48.80	49.85	47.52	48.05
578	NASDAQ	GOGL	Mon, Sep 9, 2013	47.45	48.75	45.55	48.60
577	NASDAQ	GOGL	Fri, Sep 6, 2013	45.90	47.80	45.05	47.15
576	NASDAQ	GOGL	Thu, Sep 5, 2013	44.10	45.90	44.10	45.75
575	NASDAQ	GOGL	Wed, Sep 4, 2013	43.00	44.15	43.00	44.00
574	NASDAQ	GOGL	Tue, Sep 3, 2013	43.10	43.50	42.30	43.00
573	NASDAQ	GOGL	Fri, Aug 30, 2013	43.35	43.95	42.30	42.40
572	NASDAQ	GOGL	Thu, Aug 29, 2013	43.75	44.20	42.85	43.40
571	NASDAQ	GOGL	Wed, Aug 28, 2013	41.75	43.70	41.50	43.25
570	NASDAQ	GOGL	Tue, Aug 27, 2013	40.00	43.35	40.00	41.40
569	NASDAQ	GOGL	Mon, Aug 26, 2013	37.70	40.40	37.70	39.15
568	NASDAQ	GOGL	Fri, Aug 23, 2013	40.80	41.25	40.20	40.25
567	NASDAQ	GOGL	Thu, Aug 22, 2013	40.65	41.50	40.50	40.80
566	NASDAQ	GOGL	Wed, Aug 21, 2013	42.10	43.40	40.50	40.65
565	NASDAQ	GOGL	Tue, Aug 20, 2013	40.50	42.45	40.45	42.10
564	NASDAQ	GOGL	Mon, Aug 19, 2013	42.45	43.75	40.25	40.35
563	NASDAQ	GOGL	Fri, Aug 16, 2013	40.60	42.85	40.45	42.20
562	NASDAQ	GOGL	Thu, Aug 15, 2013	40.00	41.00	39.78	40.55
561	NASDAQ	GOGL	Wed, Aug 14, 2013	38.75	41.00	38.00	40.40
560	NASDAQ	GOGL	Tue, Aug 13, 2013	39.05	39.65	38.50	38.55
559	NASDAQ	GOGL	Mon, Aug 12, 2013	38.85	39.45	38.75	39.05
558	NASDAQ	GOGL	Fri, Aug 9, 2013	38.35	39.15	38.25	39.00
557	NASDAQ	GOGL	Thu, Aug 8, 2013	38.45	39.15	38.00	38.40
556	NASDAQ	GOGL	Wed, Aug 7, 2013	38.35	38.35	37.40	38.05
555	NASDAQ	GOGL	Tue, Aug 6, 2013	38.60	39.00	38.10	38.65
554	NASDAQ	GOGL	Mon, Aug 5, 2013	39.70	40.00	38.65	38.85
553	NASDAQ	GOGL	Fri, Aug 2, 2013	40.20	40.20	39.25	39.75
552	NASDAQ	GOGL	Thu, Aug 1, 2013	38.95	40.25	38.55	40.05
551	NASDAQ	GOGL	Wed, Jul 31, 2013	37.50	38.95	37.50	38.30
550	NASDAQ	GOGL	Tue, Jul 30, 2013	38.20	38.45	36.90	37.55
549	NASDAQ	GOGL	Mon, Jul 29, 2013	39.40	39.90	38.20	38.25
548	NASDAQ	GOGL	Fri, Jul 26, 2013	39.50	40.45	38.10	39.25
547	NASDAQ	GOGL	Thu, Jul 25, 2013	38.80	40.35	38.60	39.90
546	NASDAQ	GOGL	Wed, Jul 24, 2013	39.10	39.85	38.45	38.80
545	NASDAQ	GOGL	Tue, Jul 23, 2013	38.75	39.00	38.35	38.95
544	NASDAQ	GOGL	Mon, Jul 22, 2013	37.95	38.75	37.60	38.60
543	NASDAQ	GOGL	Fri, Jul 19, 2013	37.50	38.25	36.89	38.05
542	NASDAQ	GOGL	Thu, Jul 18, 2013	37.10	37.85	36.71	37.70
541	NASDAQ	GOGL	Wed, Jul 17, 2013	35.95	37.00	35.75	36.85
540	NASDAQ	GOGL	Tue, Jul 16, 2013	35.95	35.95	35.50	35.80
539	NASDAQ	GOGL	Mon, Jul 15, 2013	35.45	35.95	35.10	35.90
538	NASDAQ	GOGL	Fri, Jul 12, 2013	35.60	35.95	35.00	35.35
537	NASDAQ	GOGL	Thu, Jul 11, 2013	35.80	35.90	35.35	35.75
536	NASDAQ	GOGL	Wed, Jul 10, 2013	35.45	36.30	35.05	35.35
535	NASDAQ	GOGL	Tue, Jul 9, 2013	35.95	36.00	35.35	35.65
534	NASDAQ	GOGL	Mon, Jul 8, 2013	35.10	35.90	34.30	35.65
533	NASDAQ	GOGL	Fri, Jul 5, 2013	35.50	35.50	33.75	35.00
532	NASDAQ	GOGL	Wed, Jul 3, 2013	35.00	35.35	34.30	34.80
531	NASDAQ	GOGL	Tue, Jul 2, 2013	37.45	37.45	34.65	35.00
530	NASDAQ	GOGL	Mon, Jul 1, 2013	36.90	37.95	36.90	37.25
529	NASDAQ	GOGL	Fri, Jun 28, 2013	34.50	37.25	34.28	36.80
528	NASDAQ	GOGL	Thu, Jun 27, 2013	34.85	35.50	34.55	34.55
527	NASDAQ	GOGL	Wed, Jun 26, 2013	34.10	34.90	33.75	34.70
526	NASDAQ	GOGL	Tue, Jun 25, 2013	33.20	34.25	32.50	33.85
525	NASDAQ	GOGL	Mon, Jun 24, 2013	31.95	32.95	31.25	32.60
524	NASDAQ	GOGL	Fri, Jun 21, 2013	31.85	32.90	31.25	32.30
523	NASDAQ	GOGL	Thu, Jun 20, 2013	32.50	32.69	31.50	31.70
522	NASDAQ	GOGL	Wed, Jun 19, 2013	33.75	34.30	32.75	32.80
521	NASDAQ	GOGL	Tue, Jun 18, 2013	33.00	34.45	32.65	33.55
520	NASDAQ	GOGL	Mon, Jun 17, 2013	32.50	33.33	32.13	32.85
519	NASDAQ	GOGL	Fri, Jun 14, 2013	31.65	32.70	31.65	32.05
518	NASDAQ	GOGL	Thu, Jun 13, 2013	32.25	32.40	31.50	31.80
517	NASDAQ	GOGL	Wed, Jun 12, 2013	31.70	32.35	31.50	32.10
516	NASDAQ	GOGL	Tue, Jun 11, 2013	31.05	33.05	30.50	31.20
515	NASDAQ	GOGL	Mon, Jun 10, 2013	32.90	33.25	31.35	32.30
514	NASDAQ	GOGL	Fri, Jun 7, 2013	34.90	34.90	32.15	32.70
513	NASDAQ	GOGL	Thu, Jun 6, 2013	34.25	35.15	34.05	34.45
512	NASDAQ	GOGL	Wed, Jun 5, 2013	35.35	35.70	34.30	34.35
511	NASDAQ	GOGL	Tue, Jun 4, 2013	35.45	36.25	34.65	35.25
510	NASDAQ	GOGL	Mon, Jun 3, 2013	35.25	36.35	35.20	35.45
509	NASDAQ	GOGL	Fri, May 31, 2013	35.55	36.35	34.86	35.20
508	NASDAQ	GOGL	Thu, May 30, 2013	37.35	38.10	35.60	35.85
507	NASDAQ	GOGL	Wed, May 29, 2013	37.45	38.45	37.05	37.65
506	NASDAQ	GOGL	Tue, May 28, 2013	39.50	40.20	37.60	37.70
505	NASDAQ	GOGL	Fri, May 24, 2013	37.10	39.50	37.10	39.30
504	NASDAQ	GOGL	Thu, May 23, 2013	36.95	38.10	36.11	37.15
503	NASDAQ	GOGL	Wed, May 22, 2013	41.35	41.35	37.00	37.10
502	NASDAQ	GOGL	Tue, May 21, 2013	39.85	41.50	39.55	41.05
501	NASDAQ	GOGL	Mon, May 20, 2013	38.60	40.25	38.50	39.60
500	NASDAQ	GOGL	Fri, May 17, 2013	40.35	41.10	39.75	39.90
499	NASDAQ	GOGL	Thu, May 16, 2013	37.90	40.10	37.80	40.05
498	NASDAQ	GOGL	Wed, May 15, 2013	37.40	38.55	37.40	37.85
497	NASDAQ	GOGL	Tue, May 14, 2013	38.75	38.75	37.20	37.65
496	NASDAQ	GOGL	Mon, May 13, 2013	38.30	38.55	37.65	38.55
495	NASDAQ	GOGL	Fri, May 10, 2013	37.75	38.90	37.20	38.35
494	NASDAQ	GOGL	Thu, May 9, 2013	39.75	39.75	36.75	37.10
493	NASDAQ	GOGL	Wed, May 8, 2013	37.20	39.75	36.95	39.70
492	NASDAQ	GOGL	Tue, May 7, 2013	36.80	37.80	36.50	37.10
491	NASDAQ	GOGL	Mon, May 6, 2013	36.40	37.00	35.90	36.80
490	NASDAQ	GOGL	Fri, May 3, 2013	35.45	36.45	35.11	36.30
489	NASDAQ	GOGL	Thu, May 2, 2013	33.70	35.25	33.45	35.20
488	NASDAQ	GOGL	Wed, May 1, 2013	34.30	34.30	32.80	33.10
487	NASDAQ	GOGL	Tue, Apr 30, 2013	34.80	35.65	34.00	34.25
486	NASDAQ	GOGL	Mon, Apr 29, 2013	34.70	35.65	34.30	35.30
485	NASDAQ	GOGL	Fri, Apr 26, 2013	35.00	35.13	34.00	34.75
484	NASDAQ	GOGL	Thu, Apr 25, 2013	34.20	35.65	34.10	35.10
483	NASDAQ	GOGL	Wed, Apr 24, 2013	34.10	34.40	33.80	34.00
482	NASDAQ	GOGL	Tue, Apr 23, 2013	32.75	34.70	32.55	34.60
481	NASDAQ	GOGL	Mon, Apr 22, 2013	32.75	33.40	31.68	32.20
480	NASDAQ	GOGL	Fri, Apr 19, 2013	31.60	32.65	31.40	32.60
479	NASDAQ	GOGL	Thu, Apr 18, 2013	32.70	33.05	31.10	31.33
478	NASDAQ	GOGL	Wed, Apr 17, 2013	35.30	35.55	32.65	32.70
477	NASDAQ	GOGL	Tue, Apr 16, 2013	34.65	36.10	34.65	35.50
476	NASDAQ	GOGL	Mon, Apr 15, 2013	36.80	36.85	34.20	34.60
475	NASDAQ	GOGL	Fri, Apr 12, 2013	37.95	38.20	36.85	36.90
474	NASDAQ	GOGL	Thu, Apr 11, 2013	39.30	39.85	38.25	38.30
473	NASDAQ	GOGL	Wed, Apr 10, 2013	38.70	39.50	38.56	39.45
472	NASDAQ	GOGL	Tue, Apr 9, 2013	38.15	38.75	37.85	38.50
471	NASDAQ	GOGL	Mon, Apr 8, 2013	38.10	38.40	37.55	38.15
470	NASDAQ	GOGL	Fri, Apr 5, 2013	37.60	38.30	36.80	37.80
469	NASDAQ	GOGL	Thu, Apr 4, 2013	37.25	38.00	35.75	37.65
468	NASDAQ	GOGL	Wed, Apr 3, 2013	39.75	39.75	36.95	37.10
467	NASDAQ	GOGL	Tue, Apr 2, 2013	39.20	40.20	38.61	39.65
466	NASDAQ	GOGL	Mon, Apr 1, 2013	41.25	41.25	38.25	38.75
465	NASDAQ	GOGL	Thu, Mar 28, 2013	40.80	41.65	40.55	41.00
464	NASDAQ	GOGL	Wed, Mar 27, 2013	38.80	40.90	38.75	40.45
463	NASDAQ	GOGL	Tue, Mar 26, 2013	39.20	39.60	38.60	39.00
462	NASDAQ	GOGL	Mon, Mar 25, 2013	38.85	39.60	38.45	39.05
461	NASDAQ	GOGL	Fri, Mar 22, 2013	37.50	39.40	37.50	38.15
460	NASDAQ	GOGL	Thu, Mar 21, 2013	36.25	38.20	36.10	36.95
459	NASDAQ	GOGL	Wed, Mar 20, 2013	36.85	36.85	35.50	36.55
458	NASDAQ	GOGL	Tue, Mar 19, 2013	36.25	36.90	35.40	36.65
457	NASDAQ	GOGL	Mon, Mar 18, 2013	37.05	37.50	36.25	36.30
456	NASDAQ	GOGL	Fri, Mar 15, 2013	36.80	37.53	36.60	37.35
455	NASDAQ	GOGL	Thu, Mar 14, 2013	37.40	37.50	36.40	36.70
454	NASDAQ	GOGL	Wed, Mar 13, 2013	37.00	37.80	36.75	37.35
453	NASDAQ	GOGL	Tue, Mar 12, 2013	37.35	38.45	36.60	36.85
452	NASDAQ	GOGL	Mon, Mar 11, 2013	34.55	37.50	34.55	37.25
451	NASDAQ	GOGL	Fri, Mar 8, 2013	34.85	35.00	34.55	34.75
450	NASDAQ	GOGL	Thu, Mar 7, 2013	34.05	34.95	33.85	34.50
449	NASDAQ	GOGL	Wed, Mar 6, 2013	34.00	34.30	33.80	33.95
448	NASDAQ	GOGL	Tue, Mar 5, 2013	33.15	34.05	33.15	33.75
447	NASDAQ	GOGL	Mon, Mar 4, 2013	33.25	34.05	32.75	33.05
446	NASDAQ	GOGL	Fri, Mar 1, 2013	34.70	34.95	33.30	33.45
445	NASDAQ	GOGL	Thu, Feb 28, 2013	34.75	35.33	34.25	35.00
444	NASDAQ	GOGL	Wed, Feb 27, 2013	34.35	35.25	34.05	34.95
443	NASDAQ	GOGL	Tue, Feb 26, 2013	35.05	35.10	33.95	34.45
442	NASDAQ	GOGL	Mon, Feb 25, 2013	34.55	35.35	34.55	35.00
441	NASDAQ	GOGL	Fri, Feb 22, 2013	34.00	34.60	33.80	34.50
440	NASDAQ	GOGL	Thu, Feb 21, 2013	33.25	33.90	33.25	33.65
439	NASDAQ	GOGL	Wed, Feb 20, 2013	33.35	33.75	33.30	33.45
438	NASDAQ	GOGL	Tue, Feb 19, 2013	33.20	34.00	32.70	33.45
437	NASDAQ	GOGL	Fri, Feb 15, 2013	35.40	35.40	32.74	32.95
436	NASDAQ	GOGL	Thu, Feb 14, 2013	35.20	35.85	35.05	35.65
435	NASDAQ	GOGL	Wed, Feb 13, 2013	34.50	35.20	34.35	35.15
434	NASDAQ	GOGL	Tue, Feb 12, 2013	34.45	34.79	34.05	34.50
433	NASDAQ	GOGL	Mon, Feb 11, 2013	33.80	34.40	32.80	34.40
432	NASDAQ	GOGL	Fri, Feb 8, 2013	31.50	34.10	31.50	33.70
431	NASDAQ	GOGL	Thu, Feb 7, 2013	31.90	31.95	31.05	31.30
430	NASDAQ	GOGL	Wed, Feb 6, 2013	32.10	33.15	31.30	31.75
429	NASDAQ	GOGL	Tue, Feb 5, 2013	32.40	32.75	32.15	32.45
428	NASDAQ	GOGL	Mon, Feb 4, 2013	32.80	33.05	32.05	32.30
427	NASDAQ	GOGL	Fri, Feb 1, 2013	33.45	33.70	32.68	33.05
426	NASDAQ	GOGL	Thu, Jan 31, 2013	33.85	34.00	32.90	33.40
425	NASDAQ	GOGL	Wed, Jan 30, 2013	35.85	36.00	33.75	33.80
424	NASDAQ	GOGL	Tue, Jan 29, 2013	36.40	37.00	36.00	36.05
423	NASDAQ	GOGL	Mon, Jan 28, 2013	34.55	36.35	34.51	36.35
422	NASDAQ	GOGL	Fri, Jan 25, 2013	33.90	34.70	33.65	34.35
421	NASDAQ	GOGL	Thu, Jan 24, 2013	34.25	34.80	33.55	33.70
420	NASDAQ	GOGL	Wed, Jan 23, 2013	33.65	34.74	32.90	34.40
419	NASDAQ	GOGL	Tue, Jan 22, 2013	34.15	34.25	33.15	33.60
418	NASDAQ	GOGL	Fri, Jan 18, 2013	31.50	34.69	31.50	34.00
417	NASDAQ	GOGL	Thu, Jan 17, 2013	31.25	32.00	31.00	31.50
416	NASDAQ	GOGL	Wed, Jan 16, 2013	30.75	31.55	30.75	31.00
415	NASDAQ	GOGL	Tue, Jan 15, 2013	30.40	30.80	30.00	30.75
414	NASDAQ	GOGL	Mon, Jan 14, 2013	30.30	30.70	30.20	30.40
413	NASDAQ	GOGL	Fri, Jan 11, 2013	30.75	30.90	30.05	30.35
412	NASDAQ	GOGL	Thu, Jan 10, 2013	31.25	31.40	30.90	31.00
411	NASDAQ	GOGL	Wed, Jan 9, 2013	31.50	31.70	31.10	31.20
410	NASDAQ	GOGL	Tue, Jan 8, 2013	31.50	31.85	31.25	31.30
409	NASDAQ	GOGL	Mon, Jan 7, 2013	31.95	32.20	31.10	31.65
408	NASDAQ	GOGL	Fri, Jan 4, 2013	29.90	32.00	29.60	31.95
407	NASDAQ	GOGL	Thu, Jan 3, 2013	29.90	30.25	29.35	29.70
406	NASDAQ	GOGL	Wed, Jan 2, 2013	26.55	30.15	26.55	29.90
405	NASDAQ	GOGL	Mon, Dec 31, 2012	25.95	26.25	25.85	26.25
404	NASDAQ	GOGL	Fri, Dec 28, 2012	25.60	26.45	25.60	26.00
403	NASDAQ	GOGL	Thu, Dec 27, 2012	26.00	26.30	26.00	26.05
402	NASDAQ	GOGL	Wed, Dec 26, 2012	25.70	26.25	25.70	26.05
401	NASDAQ	GOGL	Mon, Dec 24, 2012	25.60	26.45	25.60	26.00
400	NASDAQ	GOGL	Fri, Dec 21, 2012	25.90	26.10	25.66	25.80
399	NASDAQ	GOGL	Thu, Dec 20, 2012	26.05	26.15	25.60	26.05
398	NASDAQ	GOGL	Wed, Dec 19, 2012	26.40	26.90	26.15	26.20
397	NASDAQ	GOGL	Tue, Dec 18, 2012	26.15	26.65	26.15	26.55
396	NASDAQ	GOGL	Mon, Dec 17, 2012	27.25	27.30	25.90	26.15
395	NASDAQ	GOGL	Fri, Dec 14, 2012	28.20	28.50	27.15	27.40
394	NASDAQ	GOGL	Thu, Dec 13, 2012	28.30	28.95	27.85	28.30
393	NASDAQ	GOGL	Wed, Dec 12, 2012	29.25	29.65	28.05	28.10
392	NASDAQ	GOGL	Tue, Dec 11, 2012	28.05	29.25	28.05	29.00
391	NASDAQ	GOGL	Mon, Dec 10, 2012	28.50	28.90	27.85	28.05
390	NASDAQ	GOGL	Fri, Dec 7, 2012	28.25	28.95	28.15	28.65
389	NASDAQ	GOGL	Thu, Dec 6, 2012	29.70	30.00	28.25	28.35
388	NASDAQ	GOGL	Wed, Dec 5, 2012	31.00	31.25	29.60	29.60
387	NASDAQ	GOGL	Tue, Dec 4, 2012	29.70	30.90	29.00	30.75
386	NASDAQ	GOGL	Mon, Dec 3, 2012	28.15	29.75	28.05	29.50
385	NASDAQ	GOGL	Fri, Nov 30, 2012	28.70	28.95	28.05	28.95
384	NASDAQ	GOGL	Thu, Nov 29, 2012	28.45	29.10	27.95	28.85
383	NASDAQ	GOGL	Wed, Nov 28, 2012	28.05	28.50	26.60	28.15
382	NASDAQ	GOGL	Tue, Nov 27, 2012	29.25	29.25	27.85	28.30
381	NASDAQ	GOGL	Mon, Nov 26, 2012	30.40	30.40	27.50	29.30
380	NASDAQ	GOGL	Fri, Nov 23, 2012	27.65	29.95	27.65	29.85
379	NASDAQ	GOGL	Wed, Nov 21, 2012	25.50	27.80	25.50	27.50
378	NASDAQ	GOGL	Tue, Nov 20, 2012	25.70	25.90	25.40	25.65
377	NASDAQ	GOGL	Mon, Nov 19, 2012	25.95	26.15	25.80	25.95
376	NASDAQ	GOGL	Fri, Nov 16, 2012	25.90	26.00	25.10	26.00
375	NASDAQ	GOGL	Thu, Nov 15, 2012	26.20	26.80	24.75	26.05
374	NASDAQ	GOGL	Wed, Nov 14, 2012	25.15	26.50	24.90	26.25
373	NASDAQ	GOGL	Tue, Nov 13, 2012	26.30	26.30	24.70	25.20
372	NASDAQ	GOGL	Mon, Nov 12, 2012	27.40	27.50	26.05	26.60
371	NASDAQ	GOGL	Fri, Nov 9, 2012	29.15	29.15	26.75	27.45
370	NASDAQ	GOGL	Thu, Nov 8, 2012	30.15	30.50	29.35	29.40
369	NASDAQ	GOGL	Wed, Nov 7, 2012	31.25	32.00	30.40	30.50
368	NASDAQ	GOGL	Tue, Nov 6, 2012	31.65	31.85	31.05	31.80
367	NASDAQ	GOGL	Mon, Nov 5, 2012	31.60	31.80	31.25	31.65
366	NASDAQ	GOGL	Fri, Nov 2, 2012	31.85	31.85	31.43	31.70
365	NASDAQ	GOGL	Thu, Nov 1, 2012	31.80	32.00	31.40	31.90
364	NASDAQ	GOGL	Wed, Oct 31, 2012	31.95	32.35	31.25	31.85
363	NASDAQ	GOGL	Fri, Oct 26, 2012	31.65	31.95	31.35	31.85
362	NASDAQ	GOGL	Thu, Oct 25, 2012	31.55	31.85	31.25	31.55
361	NASDAQ	GOGL	Wed, Oct 24, 2012	31.95	32.20	31.25	31.50
360	NASDAQ	GOGL	Tue, Oct 23, 2012	33.15	33.60	31.55	31.95
359	NASDAQ	GOGL	Mon, Oct 22, 2012	31.45	33.65	31.40	33.45
358	NASDAQ	GOGL	Fri, Oct 19, 2012	31.25	31.65	31.10	31.50
357	NASDAQ	GOGL	Thu, Oct 18, 2012	32.10	32.50	31.40	31.50
356	NASDAQ	GOGL	Wed, Oct 17, 2012	31.50	32.50	31.10	32.25
355	NASDAQ	GOGL	Tue, Oct 16, 2012	31.55	31.69	31.00	31.40
354	NASDAQ	GOGL	Mon, Oct 15, 2012	31.40	31.75	31.00	31.50
353	NASDAQ	GOGL	Fri, Oct 12, 2012	31.90	32.55	31.38	31.50
352	NASDAQ	GOGL	Thu, Oct 11, 2012	31.75	32.25	31.40	32.10
351	NASDAQ	GOGL	Wed, Oct 10, 2012	31.60	32.75	31.25	31.35
350	NASDAQ	GOGL	Tue, Oct 9, 2012	31.75	32.45	31.35	31.50
349	NASDAQ	GOGL	Mon, Oct 8, 2012	32.55	32.55	31.60	31.75
348	NASDAQ	GOGL	Fri, Oct 5, 2012	31.95	32.95	31.50	32.55
347	NASDAQ	GOGL	Thu, Oct 4, 2012	31.50	32.10	30.80	31.95
346	NASDAQ	GOGL	Wed, Oct 3, 2012	31.85	32.00	31.25	31.55
345	NASDAQ	GOGL	Tue, Oct 2, 2012	32.10	32.60	31.50	32.00
344	NASDAQ	GOGL	Mon, Oct 1, 2012	32.75	33.30	32.00	32.10
343	NASDAQ	GOGL	Fri, Sep 28, 2012	33.15	33.45	32.65	32.75
342	NASDAQ	GOGL	Thu, Sep 27, 2012	33.40	33.75	33.00	33.25
341	NASDAQ	GOGL	Wed, Sep 26, 2012	33.10	34.05	33.00	33.40
340	NASDAQ	GOGL	Tue, Sep 25, 2012	34.70	35.20	33.05	33.10
339	NASDAQ	GOGL	Mon, Sep 24, 2012	34.40	35.50	34.15	34.40
338	NASDAQ	GOGL	Fri, Sep 21, 2012	34.45	34.75	34.10	34.40
337	NASDAQ	GOGL	Thu, Sep 20, 2012	32.85	34.50	32.80	34.10
336	NASDAQ	GOGL	Wed, Sep 19, 2012	33.05	33.80	32.65	33.10
335	NASDAQ	GOGL	Tue, Sep 18, 2012	35.35	35.60	33.05	33.15
334	NASDAQ	GOGL	Mon, Sep 17, 2012	36.95	37.25	35.35	35.50
333	NASDAQ	GOGL	Fri, Sep 14, 2012	36.80	38.10	36.75	37.15
332	NASDAQ	GOGL	Thu, Sep 13, 2012	36.70	38.10	36.23	36.65
331	NASDAQ	GOGL	Wed, Sep 12, 2012	36.00	37.25	35.55	36.70
330	NASDAQ	GOGL	Tue, Sep 11, 2012	35.30	36.10	34.47	36.00
329	NASDAQ	GOGL	Mon, Sep 10, 2012	35.80	36.25	34.73	35.45
328	NASDAQ	GOGL	Fri, Sep 7, 2012	34.00	36.25	33.30	35.95
327	NASDAQ	GOGL	Thu, Sep 6, 2012	33.15	34.90	32.70	34.05
326	NASDAQ	GOGL	Wed, Sep 5, 2012	31.95	33.70	31.76	33.15
325	NASDAQ	GOGL	Tue, Sep 4, 2012	31.85	32.40	29.90	32.05
324	NASDAQ	GOGL	Fri, Aug 31, 2012	30.65	32.10	30.60	32.05
323	NASDAQ	GOGL	Thu, Aug 30, 2012	30.00	31.25	30.00	30.60
322	NASDAQ	GOGL	Wed, Aug 29, 2012	31.20	31.40	29.55	30.30
321	NASDAQ	GOGL	Tue, Aug 28, 2012	33.00	33.00	31.15	31.25
320	NASDAQ	GOGL	Mon, Aug 27, 2012	33.15	33.90	33.00	33.25
319	NASDAQ	GOGL	Fri, Aug 24, 2012	33.90	34.05	33.00	33.20
318	NASDAQ	GOGL	Thu, Aug 23, 2012	35.05	35.20	34.00	34.10
317	NASDAQ	GOGL	Wed, Aug 22, 2012	35.65	35.65	35.10	35.10
316	NASDAQ	GOGL	Tue, Aug 21, 2012	36.05	36.45	35.50	35.65
315	NASDAQ	GOGL	Mon, Aug 20, 2012	36.35	36.60	35.95	36.00
314	NASDAQ	GOGL	Fri, Aug 17, 2012	35.15	37.00	35.00	36.40
313	NASDAQ	GOGL	Thu, Aug 16, 2012	38.05	38.20	35.15	35.25
312	NASDAQ	GOGL	Wed, Aug 15, 2012	41.25	41.40	38.55	38.75
311	NASDAQ	GOGL	Tue, Aug 14, 2012	42.50	42.65	42.00	42.00
310	NASDAQ	GOGL	Mon, Aug 13, 2012	43.30	43.40	42.50	42.50
309	NASDAQ	GOGL	Fri, Aug 10, 2012	42.50	43.10	42.50	43.05
308	NASDAQ	GOGL	Thu, Aug 9, 2012	42.40	43.40	42.25	42.70
307	NASDAQ	GOGL	Wed, Aug 8, 2012	41.75	42.70	41.75	42.40
306	NASDAQ	GOGL	Tue, Aug 7, 2012	43.35	43.75	41.80	41.95
305	NASDAQ	GOGL	Mon, Aug 6, 2012	43.40	44.25	43.15	43.30
304	NASDAQ	GOGL	Fri, Aug 3, 2012	43.40	44.35	43.03	43.10
303	NASDAQ	GOGL	Thu, Aug 2, 2012	43.05	43.25	42.60	43.05
302	NASDAQ	GOGL	Wed, Aug 1, 2012	43.25	43.40	42.40	43.05
301	NASDAQ	GOGL	Tue, Jul 31, 2012	42.50	43.60	42.50	43.05
300	NASDAQ	GOGL	Mon, Jul 30, 2012	43.15	43.65	42.55	43.40
299	NASDAQ	GOGL	Fri, Jul 27, 2012	43.05	44.45	42.75	43.55
298	NASDAQ	GOGL	Thu, Jul 26, 2012	43.25	43.75	42.60	43.05
297	NASDAQ	GOGL	Wed, Jul 25, 2012	43.00	43.65	42.60	43.10
296	NASDAQ	GOGL	Tue, Jul 24, 2012	42.95	43.40	42.65	43.00
295	NASDAQ	GOGL	Mon, Jul 23, 2012	42.85	43.40	42.55	43.05
294	NASDAQ	GOGL	Fri, Jul 20, 2012	43.00	43.50	43.00	43.05
293	NASDAQ	GOGL	Thu, Jul 19, 2012	43.95	44.30	43.10	43.10
292	NASDAQ	GOGL	Wed, Jul 18, 2012	43.25	44.70	43.25	43.95
291	NASDAQ	GOGL	Tue, Jul 17, 2012	42.60	43.80	42.60	43.20
290	NASDAQ	GOGL	Mon, Jul 16, 2012	42.05	43.40	41.30	42.60
289	NASDAQ	GOGL	Fri, Jul 13, 2012	41.95	42.60	41.55	41.80
288	NASDAQ	GOGL	Thu, Jul 12, 2012	42.20	42.45	41.60	42.00
287	NASDAQ	GOGL	Wed, Jul 11, 2012	42.50	43.15	42.05	42.40
286	NASDAQ	GOGL	Tue, Jul 10, 2012	43.30	43.90	42.30	42.60
285	NASDAQ	GOGL	Mon, Jul 9, 2012	44.20	44.45	42.80	43.05
284	NASDAQ	GOGL	Fri, Jul 6, 2012	42.25	44.45	41.90	44.05
283	NASDAQ	GOGL	Thu, Jul 5, 2012	41.80	42.75	41.25	42.50
282	NASDAQ	GOGL	Tue, Jul 3, 2012	41.90	43.45	41.60	41.80
281	NASDAQ	GOGL	Mon, Jul 2, 2012	40.75	42.20	40.75	42.05
280	NASDAQ	GOGL	Fri, Jun 29, 2012	40.45	41.10	40.00	40.55
279	NASDAQ	GOGL	Thu, Jun 28, 2012	39.05	40.05	38.85	39.75
278	NASDAQ	GOGL	Wed, Jun 27, 2012	39.40	40.10	39.10	39.13
277	NASDAQ	GOGL	Tue, Jun 26, 2012	40.10	40.39	39.10	39.45
276	NASDAQ	GOGL	Mon, Jun 25, 2012	40.80	41.33	39.50	40.15
275	NASDAQ	GOGL	Fri, Jun 22, 2012	40.85	41.35	40.70	40.80
274	NASDAQ	GOGL	Thu, Jun 21, 2012	42.00	42.20	40.60	40.70
273	NASDAQ	GOGL	Wed, Jun 20, 2012	41.50	42.00	41.50	41.80
272	NASDAQ	GOGL	Tue, Jun 19, 2012	41.00	41.75	40.80	41.60
271	NASDAQ	GOGL	Mon, Jun 18, 2012	41.75	41.95	41.00	41.05
270	NASDAQ	GOGL	Fri, Jun 15, 2012	41.10	41.85	41.00	41.45
269	NASDAQ	GOGL	Thu, Jun 14, 2012	41.50	41.80	40.50	41.15
268	NASDAQ	GOGL	Wed, Jun 13, 2012	41.65	42.25	41.20	41.45
267	NASDAQ	GOGL	Tue, Jun 12, 2012	42.60	42.70	41.40	42.00
266	NASDAQ	GOGL	Mon, Jun 11, 2012	43.55	43.75	42.15	42.20
265	NASDAQ	GOGL	Fri, Jun 8, 2012	43.85	44.00	42.50	43.35
264	NASDAQ	GOGL	Thu, Jun 7, 2012	43.75	44.45	43.45	43.60
263	NASDAQ	GOGL	Wed, Jun 6, 2012	43.55	44.30	42.95	43.45
262	NASDAQ	GOGL	Tue, Jun 5, 2012	42.95	43.75	42.90	43.45
261	NASDAQ	GOGL	Mon, Jun 4, 2012	45.25	45.75	42.30	43.30
260	NASDAQ	GOGL	Fri, Jun 1, 2012	45.50	45.85	45.08	45.25
259	NASDAQ	GOGL	Thu, May 31, 2012	47.15	47.44	45.90	46.40
258	NASDAQ	GOGL	Wed, May 30, 2012	48.15	48.40	47.30	47.30
257	NASDAQ	GOGL	Tue, May 29, 2012	49.25	50.10	47.70	48.65
256	NASDAQ	GOGL	Fri, May 25, 2012	47.85	49.70	47.85	49.00
255	NASDAQ	GOGL	Thu, May 24, 2012	48.65	48.70	47.10	47.90
254	NASDAQ	GOGL	Wed, May 23, 2012	49.05	49.50	46.40	48.65
253	NASDAQ	GOGL	Tue, May 22, 2012	51.45	52.25	48.55	49.50
252	NASDAQ	GOGL	Mon, May 21, 2012	50.50	51.60	50.10	51.10
251	NASDAQ	GOGL	Fri, May 18, 2012	52.35	53.00	51.80	52.25
250	NASDAQ	GOGL	Thu, May 17, 2012	53.55	53.81	52.18	52.25
249	NASDAQ	GOGL	Wed, May 16, 2012	55.00	55.90	52.75	53.10
248	NASDAQ	GOGL	Tue, May 15, 2012	52.70	55.85	52.70	54.45
247	NASDAQ	GOGL	Mon, May 14, 2012	54.90	55.25	51.40	52.75
246	NASDAQ	GOGL	Fri, May 11, 2012	59.20	59.20	54.75	55.35
245	NASDAQ	GOGL	Thu, May 10, 2012	59.20	59.75	58.50	58.80
244	NASDAQ	GOGL	Wed, May 9, 2012	59.25	59.70	58.50	58.95
243	NASDAQ	GOGL	Tue, May 8, 2012	58.30	59.90	58.30	59.60
242	NASDAQ	GOGL	Mon, May 7, 2012	59.20	59.50	58.35	58.45
241	NASDAQ	GOGL	Fri, May 4, 2012	60.65	60.68	58.85	58.95
240	NASDAQ	GOGL	Thu, May 3, 2012	62.25	62.58	60.65	60.90
239	NASDAQ	GOGL	Wed, May 2, 2012	61.90	62.55	61.65	62.15
238	NASDAQ	GOGL	Tue, May 1, 2012	63.20	63.30	62.10	62.15
237	NASDAQ	GOGL	Mon, Apr 30, 2012	62.55	64.41	62.35	63.30
236	NASDAQ	GOGL	Fri, Apr 27, 2012	62.65	63.00	61.50	62.55
235	NASDAQ	GOGL	Thu, Apr 26, 2012	60.90	62.70	60.80	62.50
234	NASDAQ	GOGL	Wed, Apr 25, 2012	61.30	62.15	60.95	61.15
233	NASDAQ	GOGL	Tue, Apr 24, 2012	59.45	61.35	59.05	60.90
232	NASDAQ	GOGL	Mon, Apr 23, 2012	59.40	59.90	58.50	59.60
231	NASDAQ	GOGL	Fri, Apr 20, 2012	59.65	60.00	59.15	59.20
230	NASDAQ	GOGL	Thu, Apr 19, 2012	60.50	60.65	59.00	59.15
229	NASDAQ	GOGL	Wed, Apr 18, 2012	63.30	63.40	59.70	60.75
228	NASDAQ	GOGL	Tue, Apr 17, 2012	64.30	65.75	63.90	64.00
227	NASDAQ	GOGL	Mon, Apr 16, 2012	64.30	65.10	64.00	64.25
226	NASDAQ	GOGL	Fri, Apr 13, 2012	64.60	64.60	63.30	64.05
225	NASDAQ	GOGL	Thu, Apr 12, 2012	64.55	65.95	64.55	64.65
224	NASDAQ	GOGL	Wed, Apr 11, 2012	64.85	65.54	64.30	64.55
223	NASDAQ	GOGL	Tue, Apr 10, 2012	66.25	66.70	63.80	64.30
222	NASDAQ	GOGL	Mon, Apr 9, 2012	68.50	68.50	66.15	66.30
221	NASDAQ	GOGL	Thu, Apr 5, 2012	69.90	70.00	69.00	69.00
220	NASDAQ	GOGL	Wed, Apr 4, 2012	70.20	70.50	69.40	69.90
219	NASDAQ	GOGL	Tue, Apr 3, 2012	71.10	71.75	70.15	70.60
218	NASDAQ	GOGL	Mon, Apr 2, 2012	71.40	72.00	70.60	71.40
217	NASDAQ	GOGL	Fri, Mar 30, 2012	71.40	72.55	71.10	71.90
216	NASDAQ	GOGL	Thu, Mar 29, 2012	70.55	71.60	70.25	71.35
215	NASDAQ	GOGL	Wed, Mar 28, 2012	71.60	73.00	70.75	70.85
214	NASDAQ	GOGL	Tue, Mar 27, 2012	70.85	71.75	70.35	71.20
213	NASDAQ	GOGL	Mon, Mar 26, 2012	71.85	72.45	70.30	70.85
212	NASDAQ	GOGL	Fri, Mar 23, 2012	72.35	72.85	71.15	71.70
211	NASDAQ	GOGL	Thu, Mar 22, 2012	73.20	73.30	71.75	72.50
210	NASDAQ	GOGL	Wed, Mar 21, 2012	73.70	74.65	72.60	73.85
209	NASDAQ	GOGL	Tue, Mar 20, 2012	74.60	74.95	72.80	73.20
208	NASDAQ	GOGL	Mon, Mar 19, 2012	73.70	76.05	73.70	75.30
207	NASDAQ	GOGL	Fri, Mar 16, 2012	72.05	73.95	72.05	73.85
206	NASDAQ	GOGL	Thu, Mar 15, 2012	70.95	72.15	70.05	71.95
205	NASDAQ	GOGL	Wed, Mar 14, 2012	71.40	71.75	69.80	69.90
204	NASDAQ	GOGL	Tue, Mar 13, 2012	74.60	74.60	74.00	74.25
203	NASDAQ	GOGL	Mon, Mar 12, 2012	74.45	74.80	73.80	74.35
202	NASDAQ	GOGL	Fri, Mar 9, 2012	73.80	75.15	73.20	74.60
201	NASDAQ	GOGL	Thu, Mar 8, 2012	74.25	74.26	72.55	73.50
200	NASDAQ	GOGL	Wed, Mar 7, 2012	72.85	74.00	72.50	73.95
199	NASDAQ	GOGL	Tue, Mar 6, 2012	73.70	74.58	72.60	72.90
198	NASDAQ	GOGL	Mon, Mar 5, 2012	73.60	75.00	73.45	74.10
197	NASDAQ	GOGL	Fri, Mar 2, 2012	74.10	74.30	73.50	73.50
196	NASDAQ	GOGL	Thu, Mar 1, 2012	74.10	75.00	73.90	73.95
195	NASDAQ	GOGL	Wed, Feb 29, 2012	74.30	74.75	73.75	73.95
194	NASDAQ	GOGL	Tue, Feb 28, 2012	74.70	75.00	73.75	74.25
193	NASDAQ	GOGL	Mon, Feb 27, 2012	74.00	75.00	73.55	74.80
192	NASDAQ	GOGL	Fri, Feb 24, 2012	74.95	75.25	74.25	74.45
191	NASDAQ	GOGL	Thu, Feb 23, 2012	73.75	75.45	73.40	74.95
190	NASDAQ	GOGL	Wed, Feb 22, 2012	75.05	75.35	73.20	73.55
189	NASDAQ	GOGL	Tue, Feb 21, 2012	75.35	77.03	75.35	75.55
188	NASDAQ	GOGL	Fri, Feb 17, 2012	78.00	79.05	77.46	77.50
187	NASDAQ	GOGL	Thu, Feb 16, 2012	75.10	77.50	74.80	77.50
186	NASDAQ	GOGL	Wed, Feb 15, 2012	75.00	75.45	74.15	74.80
185	NASDAQ	GOGL	Tue, Feb 14, 2012	73.90	75.60	73.65	75.00
184	NASDAQ	GOGL	Mon, Feb 13, 2012	73.20	74.75	72.50	74.00
183	NASDAQ	GOGL	Fri, Feb 10, 2012	74.50	74.50	72.05	72.20
182	NASDAQ	GOGL	Thu, Feb 9, 2012	76.35	76.35	74.50	74.80
181	NASDAQ	GOGL	Wed, Feb 8, 2012	74.50	75.50	74.50	75.00
180	NASDAQ	GOGL	Tue, Feb 7, 2012	75.10	75.65	74.45	74.50
179	NASDAQ	GOGL	Mon, Feb 6, 2012	74.55	75.90	74.45	74.95
178	NASDAQ	GOGL	Fri, Feb 3, 2012	74.90	75.00	74.45	74.90
177	NASDAQ	GOGL	Thu, Feb 2, 2012	74.50	75.15	73.35	74.30
176	NASDAQ	GOGL	Wed, Feb 1, 2012	76.05	76.05	74.45	74.50
175	NASDAQ	GOGL	Tue, Jan 31, 2012	77.20	77.20	75.00	75.40
174	NASDAQ	GOGL	Mon, Jan 30, 2012	76.90	77.20	76.00	76.75
173	NASDAQ	GOGL	Fri, Jan 27, 2012	77.50	77.50	76.35	77.15
172	NASDAQ	GOGL	Thu, Jan 26, 2012	76.30	77.40	75.61	77.35
171	NASDAQ	GOGL	Wed, Jan 25, 2012	74.35	75.60	74.10	75.25
170	NASDAQ	GOGL	Tue, Jan 24, 2012	74.50	74.60	74.00	74.50
169	NASDAQ	GOGL	Mon, Jan 23, 2012	74.25	75.08	74.00	74.55
168	NASDAQ	GOGL	Fri, Jan 20, 2012	74.00	74.25	73.50	74.00
167	NASDAQ	GOGL	Thu, Jan 19, 2012	75.15	75.90	73.75	74.20
166	NASDAQ	GOGL	Wed, Jan 18, 2012	73.50	75.15	73.30	75.00
165	NASDAQ	GOGL	Tue, Jan 17, 2012	73.40	74.15	73.00	73.35
164	NASDAQ	GOGL	Fri, Jan 13, 2012	73.05	73.85	72.25	73.05
163	NASDAQ	GOGL	Thu, Jan 12, 2012	74.30	74.75	73.00	73.65
162	NASDAQ	GOGL	Wed, Jan 11, 2012	73.95	74.25	73.10	73.85
161	NASDAQ	GOGL	Tue, Jan 10, 2012	73.80	74.60	73.80	74.25
160	NASDAQ	GOGL	Mon, Jan 9, 2012	70.95	73.45	70.45	73.25
159	NASDAQ	GOGL	Fri, Jan 6, 2012	72.50	73.45	69.25	70.35
158	NASDAQ	GOGL	Thu, Jan 5, 2012	69.95	73.20	69.05	72.50
157	NASDAQ	GOGL	Wed, Jan 4, 2012	67.90	70.95	67.90	69.90
156	NASDAQ	GOGL	Tue, Jan 3, 2012	70.10	70.10	67.40	68.00
155	NASDAQ	GOGL	Fri, Dec 30, 2011	67.55	69.20	67.55	68.35
154	NASDAQ	GOGL	Thu, Dec 29, 2011	69.65	69.95	67.50	68.15
153	NASDAQ	GOGL	Wed, Dec 28, 2011	69.60	70.00	69.20	69.65
152	NASDAQ	GOGL	Tue, Dec 27, 2011	69.65	70.60	69.60	69.90
151	NASDAQ	GOGL	Fri, Dec 23, 2011	70.40	70.40	69.50	70.00
150	NASDAQ	GOGL	Thu, Dec 22, 2011	70.05	70.05	69.10	69.95
149	NASDAQ	GOGL	Wed, Dec 21, 2011	70.50	70.89	68.75	69.75
148	NASDAQ	GOGL	Tue, Dec 20, 2011	70.55	71.25	68.85	70.55
147	NASDAQ	GOGL	Mon, Dec 19, 2011	72.30	72.50	67.80	68.70
146	NASDAQ	GOGL	Fri, Dec 16, 2011	73.00	73.89	71.75	72.15
145	NASDAQ	GOGL	Thu, Dec 15, 2011	73.70	74.17	72.50	73.00
144	NASDAQ	GOGL	Wed, Dec 14, 2011	74.80	75.60	72.50	73.00
143	NASDAQ	GOGL	Tue, Dec 13, 2011	77.65	78.75	75.15	75.45
142	NASDAQ	GOGL	Mon, Dec 12, 2011	77.00	77.75	75.65	77.30
141	NASDAQ	GOGL	Fri, Dec 9, 2011	75.65	78.10	75.65	77.75
140	NASDAQ	GOGL	Thu, Dec 8, 2011	76.50	77.05	75.10	75.60
139	NASDAQ	GOGL	Wed, Dec 7, 2011	77.80	78.15	76.15	77.60
138	NASDAQ	GOGL	Tue, Dec 6, 2011	78.20	79.20	77.35	78.70
137	NASDAQ	GOGL	Mon, Dec 5, 2011	79.10	79.75	77.10	77.85
136	NASDAQ	GOGL	Fri, Dec 2, 2011	76.35	78.35	76.20	78.00
135	NASDAQ	GOGL	Thu, Dec 1, 2011	77.30	77.30	75.00	75.00
134	NASDAQ	GOGL	Wed, Nov 30, 2011	76.15	78.00	75.30	77.95
133	NASDAQ	GOGL	Tue, Nov 29, 2011	76.95	77.00	74.10	74.40
132	NASDAQ	GOGL	Mon, Nov 28, 2011	74.95	77.10	74.55	76.65
131	NASDAQ	GOGL	Fri, Nov 25, 2011	73.80	75.45	73.25	73.25
130	NASDAQ	GOGL	Wed, Nov 23, 2011	76.30	77.20	73.35	74.05
129	NASDAQ	GOGL	Tue, Nov 22, 2011	79.55	79.80	76.85	76.90
128	NASDAQ	GOGL	Mon, Nov 21, 2011	81.70	82.55	79.75	79.90
127	NASDAQ	GOGL	Fri, Nov 18, 2011	82.55	84.30	82.50	83.00
126	NASDAQ	GOGL	Thu, Nov 17, 2011	82.85	84.75	82.50	82.65
125	NASDAQ	GOGL	Wed, Nov 16, 2011	85.80	87.15	84.05	84.20
124	NASDAQ	GOGL	Tue, Nov 15, 2011	89.95	90.48	88.35	89.15
123	NASDAQ	GOGL	Mon, Nov 14, 2011	88.85	90.40	88.15	90.15
122	NASDAQ	GOGL	Fri, Nov 11, 2011	88.00	89.25	87.65	88.85
121	NASDAQ	GOGL	Thu, Nov 10, 2011	87.80	88.35	86.00	87.20
120	NASDAQ	GOGL	Wed, Nov 9, 2011	87.15	88.35	86.50	86.55
119	NASDAQ	GOGL	Tue, Nov 8, 2011	85.05	88.95	84.60	88.85
118	NASDAQ	GOGL	Mon, Nov 7, 2011	87.05	87.05	84.55	84.85
117	NASDAQ	GOGL	Fri, Nov 4, 2011	86.65	87.45	85.75	86.80
116	NASDAQ	GOGL	Thu, Nov 3, 2011	88.10	88.10	85.45	87.30
115	NASDAQ	GOGL	Wed, Nov 2, 2011	85.05	86.55	83.90	86.25
114	NASDAQ	GOGL	Tue, Nov 1, 2011	82.50	85.34	82.00	83.80
113	NASDAQ	GOGL	Mon, Oct 31, 2011	87.90	87.90	84.25	84.40
112	NASDAQ	GOGL	Fri, Oct 28, 2011	87.85	89.85	87.80	89.25
111	NASDAQ	GOGL	Thu, Oct 27, 2011	89.00	89.95	87.20	88.65
110	NASDAQ	GOGL	Wed, Oct 26, 2011	86.10	87.95	83.50	87.10
109	NASDAQ	GOGL	Tue, Oct 25, 2011	87.30	87.95	83.90	84.15
108	NASDAQ	GOGL	Mon, Oct 24, 2011	86.85	89.40	85.90	87.75
107	NASDAQ	GOGL	Fri, Oct 21, 2011	86.55	87.35	84.60	86.75
106	NASDAQ	GOGL	Thu, Oct 20, 2011	83.05	85.15	81.60	84.85
105	NASDAQ	GOGL	Wed, Oct 19, 2011	85.05	85.75	82.85	83.25
104	NASDAQ	GOGL	Tue, Oct 18, 2011	81.40	85.90	81.25	85.40
103	NASDAQ	GOGL	Mon, Oct 17, 2011	85.75	86.80	81.45	81.75
102	NASDAQ	GOGL	Fri, Oct 14, 2011	86.65	87.15	84.85	86.90
101	NASDAQ	GOGL	Thu, Oct 13, 2011	83.75	86.15	83.10	86.05
100	NASDAQ	GOGL	Wed, Oct 12, 2011	83.25	84.95	81.65	84.20
99	NASDAQ	GOGL	Tue, Oct 11, 2011	80.70	83.05	80.45	82.45
98	NASDAQ	GOGL	Mon, Oct 10, 2011	80.95	82.30	80.25	81.65
97	NASDAQ	GOGL	Fri, Oct 7, 2011	82.15	82.65	77.00	79.25
96	NASDAQ	GOGL	Thu, Oct 6, 2011	83.10	83.80	80.06	82.05
95	NASDAQ	GOGL	Wed, Oct 5, 2011	82.90	84.85	81.70	82.95
94	NASDAQ	GOGL	Tue, Oct 4, 2011	77.05	83.55	75.25	83.05
93	NASDAQ	GOGL	Mon, Oct 3, 2011	81.80	85.55	77.80	77.85
92	NASDAQ	GOGL	Fri, Sep 30, 2011	85.45	88.35	82.75	82.75
91	NASDAQ	GOGL	Thu, Sep 29, 2011	84.20	87.60	82.69	86.80
90	NASDAQ	GOGL	Wed, Sep 28, 2011	87.40	88.35	82.50	82.50
89	NASDAQ	GOGL	Tue, Sep 27, 2011	87.60	89.70	85.45	87.60
88	NASDAQ	GOGL	Mon, Sep 26, 2011	83.75	85.95	82.25	85.85
87	NASDAQ	GOGL	Fri, Sep 23, 2011	81.80	83.70	80.80	83.45
86	NASDAQ	GOGL	Thu, Sep 22, 2011	80.05	84.75	80.05	81.90
85	NASDAQ	GOGL	Wed, Sep 21, 2011	83.55	86.10	82.05	82.15
84	NASDAQ	GOGL	Tue, Sep 20, 2011	84.60	87.40	83.75	83.75
83	NASDAQ	GOGL	Mon, Sep 19, 2011	84.95	86.80	84.05	84.55
82	NASDAQ	GOGL	Fri, Sep 16, 2011	89.45	90.50	86.55	87.00
81	NASDAQ	GOGL	Thu, Sep 15, 2011	86.45	90.00	85.80	89.30
80	NASDAQ	GOGL	Wed, Sep 14, 2011	84.50	87.15	82.20	85.50
79	NASDAQ	GOGL	Tue, Sep 13, 2011	82.25	83.93	81.43	83.50
78	NASDAQ	GOGL	Mon, Sep 12, 2011	80.00	82.75	80.00	82.45
77	NASDAQ	GOGL	Fri, Sep 9, 2011	81.85	83.10	80.00	81.25
76	NASDAQ	GOGL	Thu, Sep 8, 2011	83.80	86.25	82.60	82.85
75	NASDAQ	GOGL	Wed, Sep 7, 2011	84.05	85.90	82.85	84.80
74	NASDAQ	GOGL	Tue, Sep 6, 2011	83.45	84.85	81.40	82.30
73	NASDAQ	GOGL	Fri, Sep 2, 2011	87.50	89.20	85.05	85.30
72	NASDAQ	GOGL	Thu, Sep 1, 2011	89.50	92.15	87.90	88.60
71	NASDAQ	GOGL	Wed, Aug 31, 2011	92.05	93.15	89.15	89.75
70	NASDAQ	GOGL	Tue, Aug 30, 2011	94.05	95.70	90.75	91.80
69	NASDAQ	GOGL	Mon, Aug 29, 2011	94.90	97.00	90.85	95.35
68	NASDAQ	GOGL	Fri, Aug 26, 2011	96.05	97.50	94.25	96.20
67	NASDAQ	GOGL	Thu, Aug 25, 2011	100.00	100.65	96.81	97.25
66	NASDAQ	GOGL	Wed, Aug 24, 2011	98.00	99.78	95.65	99.55
65	NASDAQ	GOGL	Tue, Aug 23, 2011	92.70	98.40	91.65	98.40
64	NASDAQ	GOGL	Mon, Aug 22, 2011	89.65	92.70	88.97	91.70
63	NASDAQ	GOGL	Fri, Aug 19, 2011	87.30	90.40	86.50	86.75
62	NASDAQ	GOGL	Thu, Aug 18, 2011	91.10	92.62	86.60	87.60
61	NASDAQ	GOGL	Wed, Aug 17, 2011	90.40	94.30	88.80	93.60
60	NASDAQ	GOGL	Tue, Aug 16, 2011	97.50	97.76	89.50	90.70
59	NASDAQ	GOGL	Mon, Aug 15, 2011	92.35	98.60	92.35	98.20
58	NASDAQ	GOGL	Fri, Aug 12, 2011	91.50	94.55	90.00	91.15
57	NASDAQ	GOGL	Thu, Aug 11, 2011	85.00	92.40	84.75	90.60
56	NASDAQ	GOGL	Wed, Aug 10, 2011	86.95	89.45	83.40	84.20
55	NASDAQ	GOGL	Tue, Aug 9, 2011	82.10	91.35	82.10	87.70
54	NASDAQ	GOGL	Mon, Aug 8, 2011	85.45	87.90	80.45	80.55
53	NASDAQ	GOGL	Fri, Aug 5, 2011	93.25	93.59	86.55	88.40
52	NASDAQ	GOGL	Thu, Aug 4, 2011	97.55	97.55	89.10	91.70
51	NASDAQ	GOGL	Wed, Aug 3, 2011	97.35	98.95	95.55	96.60
50	NASDAQ	GOGL	Tue, Aug 2, 2011	103.25	104.00	96.15	97.15
49	NASDAQ	GOGL	Mon, Aug 1, 2011	105.00	105.00	103.15	103.85
48	NASDAQ	GOGL	Fri, Jul 29, 2011	102.00	103.10	101.30	102.95
47	NASDAQ	GOGL	Thu, Jul 28, 2011	103.05	104.25	101.40	103.45
46	NASDAQ	GOGL	Wed, Jul 27, 2011	107.50	107.85	103.00	103.55
45	NASDAQ	GOGL	Tue, Jul 26, 2011	109.20	109.70	107.55	107.80
44	NASDAQ	GOGL	Mon, Jul 25, 2011	110.50	111.25	108.85	109.30
43	NASDAQ	GOGL	Fri, Jul 22, 2011	111.65	112.40	110.35	111.25
42	NASDAQ	GOGL	Thu, Jul 21, 2011	110.75	113.20	110.45	111.25
41	NASDAQ	GOGL	Wed, Jul 20, 2011	110.70	111.20	108.83	110.40
40	NASDAQ	GOGL	Tue, Jul 19, 2011	110.90	111.35	109.25	110.35
39	NASDAQ	GOGL	Mon, Jul 18, 2011	111.20	111.40	109.20	109.55
38	NASDAQ	GOGL	Fri, Jul 15, 2011	109.60	113.50	109.60	111.90
37	NASDAQ	GOGL	Thu, Jul 14, 2011	110.45	111.05	108.65	109.60
36	NASDAQ	GOGL	Wed, Jul 13, 2011	111.35	112.65	108.75	109.85
35	NASDAQ	GOGL	Tue, Jul 12, 2011	109.10	112.70	108.50	110.65
34	NASDAQ	GOGL	Mon, Jul 11, 2011	110.25	111.40	108.50	109.15
33	NASDAQ	GOGL	Fri, Jul 8, 2011	110.00	111.95	110.00	111.80
32	NASDAQ	GOGL	Thu, Jul 7, 2011	111.25	112.45	110.30	110.80
31	NASDAQ	GOGL	Wed, Jul 6, 2011	110.40	110.63	108.70	110.45
30	NASDAQ	GOGL	Tue, Jul 5, 2011	111.80	112.05	108.95	110.20
29	NASDAQ	GOGL	Fri, Jul 1, 2011	110.20	112.40	109.55	111.80
28	NASDAQ	GOGL	Thu, Jun 30, 2011	108.35	110.30	107.50	110.15
27	NASDAQ	GOGL	Wed, Jun 29, 2011	110.50	110.50	107.50	108.10
26	NASDAQ	GOGL	Tue, Jun 28, 2011	110.85	110.85	108.75	110.10
25	NASDAQ	GOGL	Mon, Jun 27, 2011	109.00	110.50	108.70	110.50
24	NASDAQ	GOGL	Fri, Jun 24, 2011	107.80	110.05	105.00	109.10
23	NASDAQ	GOGL	Thu, Jun 23, 2011	106.15	108.05	105.80	107.30
22	NASDAQ	GOGL	Wed, Jun 22, 2011	110.55	110.55	107.15	107.90
21	NASDAQ	GOGL	Tue, Jun 21, 2011	108.70	110.80	107.80	110.50
20	NASDAQ	GOGL	Mon, Jun 20, 2011	110.75	111.65	105.60	107.45
19	NASDAQ	GOGL	Fri, Jun 17, 2011	110.70	111.60	106.65	110.65
18	NASDAQ	GOGL	Thu, Jun 16, 2011	106.00	111.50	104.25	110.70
17	NASDAQ	GOGL	Wed, Jun 15, 2011	107.45	107.95	103.80	104.00
16	NASDAQ	GOGL	Tue, Jun 14, 2011	104.65	108.48	104.56	107.50
15	NASDAQ	GOGL	Mon, Jun 13, 2011	104.15	104.80	101.95	103.30
14	NASDAQ	GOGL	Fri, Jun 10, 2011	101.35	103.70	101.30	102.15
13	NASDAQ	GOGL	Thu, Jun 9, 2011	102.40	102.50	100.75	101.30
12	NASDAQ	GOGL	Wed, Jun 8, 2011	107.10	107.50	101.55	101.55
11	NASDAQ	GOGL	Tue, Jun 7, 2011	101.65	108.45	101.25	107.75
10	NASDAQ	GOGL	Mon, Jun 6, 2011	101.25	102.50	101.00	101.25
9	NASDAQ	GOGL	Fri, Jun 3, 2011	102.85	103.75	100.75	101.25
8	NASDAQ	GOGL	Thu, Jun 2, 2011	107.25	107.30	102.80	104.15
7	NASDAQ	GOGL	Wed, Jun 1, 2011	108.45	109.85	105.00	105.25
6	NASDAQ	GOGL	Tue, May 31, 2011	102.30	106.50	101.25	105.25
5	NASDAQ	GOGL	Fri, May 27, 2011	95.00	100.85	95.00	99.95
4	NASDAQ	GOGL	Thu, May 26, 2011	96.40	96.40	93.80	94.95
3	NASDAQ	GOGL	Wed, May 25, 2011	99.50	99.65	94.25	96.55
2	NASDAQ	GOGL	Tue, May 24, 2011	111.55	112.85	98.75	99.65
1	NASDAQ	GOGL	Mon, May 23, 2011	110.90	113.50	110.10	110.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Golden Ocean Group Limited - Common Stock NASDAQ:GOGL 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