German American Bancorp Inc NASDAQ:GABC Historical Prices

Below are the 6891 trading days of historical prices for GABC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6891	NASDAQ	GABC	Thu, Mar 21, 2024	32.72	33.16	32.69	32.96
6890	NASDAQ	GABC	Wed, Mar 20, 2024	31.63	32.92	31.31	32.60
6889	NASDAQ	GABC	Tue, Mar 19, 2024	31.59	31.91	31.59	31.66
6888	NASDAQ	GABC	Mon, Mar 18, 2024	31.96	32.15	31.46	31.54
6887	NASDAQ	GABC	Fri, Mar 15, 2024	31.73	32.58	31.73	32.00
6886	NASDAQ	GABC	Thu, Mar 14, 2024	32.57	32.57	31.69	31.89
6885	NASDAQ	GABC	Wed, Mar 13, 2024	32.85	33.54	32.44	32.58
6884	NASDAQ	GABC	Tue, Mar 12, 2024	33.27	33.49	32.81	32.88
6883	NASDAQ	GABC	Mon, Mar 11, 2024	33.51	33.77	33.36	33.44
6882	NASDAQ	GABC	Fri, Mar 8, 2024	33.92	34.25	33.61	33.62
6881	NASDAQ	GABC	Thu, Mar 7, 2024	33.77	34.44	32.63	33.50
6880	NASDAQ	GABC	Wed, Mar 6, 2024	33.29	34.00	32.65	33.50
6879	NASDAQ	GABC	Tue, Mar 5, 2024	32.60	33.75	32.60	33.29
6878	NASDAQ	GABC	Mon, Mar 4, 2024	31.61	33.81	31.29	33.00
6877	NASDAQ	GABC	Fri, Mar 1, 2024	31.33	31.45	30.66	31.12
6876	NASDAQ	GABC	Thu, Feb 29, 2024	31.69	32.13	31.16	31.46
6875	NASDAQ	GABC	Wed, Feb 28, 2024	30.71	31.35	30.71	31.16
6874	NASDAQ	GABC	Tue, Feb 27, 2024	31.53	31.85	30.97	31.11
6873	NASDAQ	GABC	Mon, Feb 26, 2024	31.60	32.00	31.28	31.31
6872	NASDAQ	GABC	Fri, Feb 23, 2024	31.90	32.25	31.12	31.78
6871	NASDAQ	GABC	Thu, Feb 22, 2024	32.67	32.67	31.81	31.92
6870	NASDAQ	GABC	Wed, Feb 21, 2024	32.52	32.91	32.31	32.84
6869	NASDAQ	GABC	Tue, Feb 20, 2024	32.73	34.39	32.64	32.83
6868	NASDAQ	GABC	Fri, Feb 16, 2024	33.08	33.40	32.60	33.02
6867	NASDAQ	GABC	Thu, Feb 15, 2024	32.31	33.60	31.96	33.51
6866	NASDAQ	GABC	Wed, Feb 14, 2024	31.79	32.19	31.01	32.01
6865	NASDAQ	GABC	Tue, Feb 13, 2024	32.57	33.83	31.17	31.49
6864	NASDAQ	GABC	Mon, Feb 12, 2024	32.45	33.53	32.38	33.27
6863	NASDAQ	GABC	Fri, Feb 9, 2024	31.57	32.48	31.39	32.48
6862	NASDAQ	GABC	Thu, Feb 8, 2024	31.46	31.83	31.32	31.56
6861	NASDAQ	GABC	Wed, Feb 7, 2024	31.52	31.92	31.01	31.70
6860	NASDAQ	GABC	Tue, Feb 6, 2024	31.52	31.98	31.27	31.53
6859	NASDAQ	GABC	Mon, Feb 5, 2024	31.82	31.90	31.09	31.47
6858	NASDAQ	GABC	Fri, Feb 2, 2024	32.02	32.66	31.96	32.18
6857	NASDAQ	GABC	Thu, Feb 1, 2024	33.42	33.51	31.68	32.49
6856	NASDAQ	GABC	Wed, Jan 31, 2024	33.54	34.22	33.13	33.13
6855	NASDAQ	GABC	Tue, Jan 30, 2024	33.41	34.16	32.89	34.01
6854	NASDAQ	GABC	Mon, Jan 29, 2024	32.65	33.20	32.65	33.11
6853	NASDAQ	GABC	Fri, Jan 26, 2024	32.65	32.75	32.32	32.73
6852	NASDAQ	GABC	Thu, Jan 25, 2024	32.83	32.90	31.06	32.40
6851	NASDAQ	GABC	Wed, Jan 24, 2024	32.65	32.77	32.42	32.49
6850	NASDAQ	GABC	Tue, Jan 23, 2024	33.00	33.00	32.31	32.33
6849	NASDAQ	GABC	Mon, Jan 22, 2024	32.24	32.90	32.24	32.90
6848	NASDAQ	GABC	Fri, Jan 19, 2024	31.75	31.96	31.13	31.88
6847	NASDAQ	GABC	Thu, Jan 18, 2024	31.56	31.66	31.17	31.53
6846	NASDAQ	GABC	Wed, Jan 17, 2024	30.26	32.80	30.26	31.60
6845	NASDAQ	GABC	Tue, Jan 16, 2024	30.77	31.19	30.60	30.63
6844	NASDAQ	GABC	Fri, Jan 12, 2024	31.48	31.69	30.72	31.13
6843	NASDAQ	GABC	Thu, Jan 11, 2024	31.80	32.40	30.87	31.29
6842	NASDAQ	GABC	Wed, Jan 10, 2024	31.98	32.45	31.61	32.09
6841	NASDAQ	GABC	Tue, Jan 9, 2024	32.10	32.26	31.80	32.14
6840	NASDAQ	GABC	Mon, Jan 8, 2024	32.23	32.77	31.98	32.50
6839	NASDAQ	GABC	Fri, Jan 5, 2024	32.52	32.85	32.21	32.34
6838	NASDAQ	GABC	Thu, Jan 4, 2024	32.18	32.65	32.08	32.16
6837	NASDAQ	GABC	Wed, Jan 3, 2024	32.55	32.66	31.90	32.07
6836	NASDAQ	GABC	Tue, Jan 2, 2024	32.27	33.06	32.11	32.67
6835	NASDAQ	GABC	Fri, Dec 29, 2023	32.95	33.06	32.35	32.41
6834	NASDAQ	GABC	Thu, Dec 28, 2023	33.30	33.32	33.00	33.05
6833	NASDAQ	GABC	Wed, Dec 27, 2023	33.61	33.61	33.12	33.30
6832	NASDAQ	GABC	Tue, Dec 26, 2023	33.53	33.80	33.25	33.40
6831	NASDAQ	GABC	Fri, Dec 22, 2023	33.29	33.81	33.03	33.30
6830	NASDAQ	GABC	Thu, Dec 21, 2023	33.82	33.92	33.12	33.29
6829	NASDAQ	GABC	Wed, Dec 20, 2023	34.34	34.96	33.64	33.67
6828	NASDAQ	GABC	Tue, Dec 19, 2023	33.42	34.40	33.42	34.28
6827	NASDAQ	GABC	Mon, Dec 18, 2023	33.49	33.90	33.12	33.45
6826	NASDAQ	GABC	Fri, Dec 15, 2023	33.88	34.54	33.08	33.49
6825	NASDAQ	GABC	Thu, Dec 14, 2023	33.57	34.20	33.10	33.56
6824	NASDAQ	GABC	Wed, Dec 13, 2023	31.02	32.87	30.92	32.84
6823	NASDAQ	GABC	Tue, Dec 12, 2023	31.53	31.53	30.93	31.00
6822	NASDAQ	GABC	Mon, Dec 11, 2023	31.56	31.58	31.29	31.35
6821	NASDAQ	GABC	Fri, Dec 8, 2023	31.34	31.82	30.92	31.60
6820	NASDAQ	GABC	Thu, Dec 7, 2023	30.29	31.29	30.10	31.25
6819	NASDAQ	GABC	Wed, Dec 6, 2023	29.96	30.86	29.95	30.15
6818	NASDAQ	GABC	Tue, Dec 5, 2023	30.18	30.22	29.61	29.81
6817	NASDAQ	GABC	Mon, Dec 4, 2023	29.91	30.45	29.91	30.19
6816	NASDAQ	GABC	Fri, Dec 1, 2023	28.85	30.20	28.80	30.07
6815	NASDAQ	GABC	Thu, Nov 30, 2023	29.38	29.47	28.55	28.82
6814	NASDAQ	GABC	Wed, Nov 29, 2023	29.27	29.55	27.23	29.21
6813	NASDAQ	GABC	Tue, Nov 28, 2023	28.79	29.15	28.23	29.02
6812	NASDAQ	GABC	Mon, Nov 27, 2023	29.09	29.09	28.58	28.90
6811	NASDAQ	GABC	Fri, Nov 24, 2023	29.08	29.47	28.91	29.23
6810	NASDAQ	GABC	Wed, Nov 22, 2023	29.54	29.73	29.01	29.10
6809	NASDAQ	GABC	Tue, Nov 21, 2023	29.57	29.76	29.16	29.23
6808	NASDAQ	GABC	Mon, Nov 20, 2023	30.18	30.36	29.41	29.77
6807	NASDAQ	GABC	Fri, Nov 17, 2023	30.18	30.40	29.73	29.98
6806	NASDAQ	GABC	Thu, Nov 16, 2023	30.43	30.52	29.71	29.86
6805	NASDAQ	GABC	Wed, Nov 15, 2023	30.27	30.84	29.57	30.36
6804	NASDAQ	GABC	Tue, Nov 14, 2023	28.44	30.34	28.34	30.33
6803	NASDAQ	GABC	Mon, Nov 13, 2023	27.95	28.30	27.74	28.16
6802	NASDAQ	GABC	Fri, Nov 10, 2023	27.95	28.25	27.69	28.10
6801	NASDAQ	GABC	Thu, Nov 9, 2023	28.05	28.13	27.61	27.89
6800	NASDAQ	GABC	Wed, Nov 8, 2023	28.26	28.26	27.64	28.13
6799	NASDAQ	GABC	Tue, Nov 7, 2023	28.35	28.70	28.03	28.34
6798	NASDAQ	GABC	Mon, Nov 6, 2023	28.68	28.69	28.33	28.55
6797	NASDAQ	GABC	Fri, Nov 3, 2023	28.04	28.95	27.52	28.57
6796	NASDAQ	GABC	Thu, Nov 2, 2023	26.81	27.43	26.81	27.43
6795	NASDAQ	GABC	Wed, Nov 1, 2023	27.24	27.39	26.22	26.57
6794	NASDAQ	GABC	Tue, Oct 31, 2023	24.85	27.78	24.85	27.33
6793	NASDAQ	GABC	Mon, Oct 30, 2023	27.33	27.82	27.02	27.17
6792	NASDAQ	GABC	Fri, Oct 27, 2023	27.01	27.08	26.62	27.08
6791	NASDAQ	GABC	Thu, Oct 26, 2023	26.34	27.05	26.34	27.05
6790	NASDAQ	GABC	Wed, Oct 25, 2023	25.63	26.36	25.63	26.26
6789	NASDAQ	GABC	Tue, Oct 24, 2023	26.13	26.25	25.02	25.76
6788	NASDAQ	GABC	Mon, Oct 23, 2023	25.96	26.39	25.77	26.03
6787	NASDAQ	GABC	Fri, Oct 20, 2023	26.76	26.76	25.86	25.98
6786	NASDAQ	GABC	Thu, Oct 19, 2023	26.51	26.76	26.40	26.63
6785	NASDAQ	GABC	Wed, Oct 18, 2023	27.04	27.04	26.31	26.54
6784	NASDAQ	GABC	Tue, Oct 17, 2023	26.52	27.34	26.18	27.23
6783	NASDAQ	GABC	Mon, Oct 16, 2023	26.38	26.75	26.28	26.46
6782	NASDAQ	GABC	Fri, Oct 13, 2023	26.51	26.53	26.07	26.18
6781	NASDAQ	GABC	Thu, Oct 12, 2023	26.93	26.93	26.29	26.70
6780	NASDAQ	GABC	Wed, Oct 11, 2023	27.12	27.35	26.79	26.87
6779	NASDAQ	GABC	Tue, Oct 10, 2023	27.06	27.24	27.00	27.05
6778	NASDAQ	GABC	Mon, Oct 9, 2023	26.79	27.17	26.71	26.92
6777	NASDAQ	GABC	Fri, Oct 6, 2023	26.94	27.34	26.69	26.98
6776	NASDAQ	GABC	Thu, Oct 5, 2023	26.81	27.22	26.65	27.15
6775	NASDAQ	GABC	Wed, Oct 4, 2023	26.42	26.82	26.15	26.76
6774	NASDAQ	GABC	Tue, Oct 3, 2023	26.74	26.74	26.34	26.43
6773	NASDAQ	GABC	Mon, Oct 2, 2023	27.07	27.11	26.70	26.95
6772	NASDAQ	GABC	Fri, Sep 29, 2023	27.44	27.53	27.00	27.09
6771	NASDAQ	GABC	Thu, Sep 28, 2023	27.15	27.50	27.13	27.32
6770	NASDAQ	GABC	Wed, Sep 27, 2023	27.24	27.55	26.94	27.13
6769	NASDAQ	GABC	Tue, Sep 26, 2023	27.25	27.91	27.01	27.24
6768	NASDAQ	GABC	Mon, Sep 25, 2023	27.21	27.58	27.21	27.57
6767	NASDAQ	GABC	Fri, Sep 22, 2023	27.42	27.60	26.96	27.22
6766	NASDAQ	GABC	Thu, Sep 21, 2023	27.29	27.51	27.25	27.41
6765	NASDAQ	GABC	Wed, Sep 20, 2023	27.72	27.98	27.47	27.50
6764	NASDAQ	GABC	Tue, Sep 19, 2023	27.54	27.82	27.36	27.50
6763	NASDAQ	GABC	Mon, Sep 18, 2023	28.36	28.50	27.55	27.64
6762	NASDAQ	GABC	Fri, Sep 15, 2023	28.91	28.99	28.22	28.35
6761	NASDAQ	GABC	Thu, Sep 14, 2023	28.69	29.04	28.67	28.89
6760	NASDAQ	GABC	Wed, Sep 13, 2023	28.74	28.80	28.37	28.56
6759	NASDAQ	GABC	Tue, Sep 12, 2023	28.91	29.18	28.66	28.77
6758	NASDAQ	GABC	Mon, Sep 11, 2023	28.92	28.92	28.92	28.92
6757	NASDAQ	GABC	Fri, Sep 8, 2023	29.33	29.69	28.87	29.36
6756	NASDAQ	GABC	Thu, Sep 7, 2023	28.61	29.20	28.59	29.11
6755	NASDAQ	GABC	Wed, Sep 6, 2023	29.40	29.61	28.69	28.70
6754	NASDAQ	GABC	Tue, Sep 5, 2023	29.37	29.98	29.29	29.38
6753	NASDAQ	GABC	Fri, Sep 1, 2023	29.08	29.45	29.08	29.37
6752	NASDAQ	GABC	Thu, Aug 31, 2023	28.28	29.02	28.26	28.93
6751	NASDAQ	GABC	Wed, Aug 30, 2023	28.27	28.30	28.03	28.22
6750	NASDAQ	GABC	Tue, Aug 29, 2023	28.63	28.83	28.28	28.34
6749	NASDAQ	GABC	Mon, Aug 28, 2023	28.49	28.93	28.49	28.62
6748	NASDAQ	GABC	Fri, Aug 25, 2023	28.85	29.04	28.33	28.45
6747	NASDAQ	GABC	Thu, Aug 24, 2023	28.39	28.88	28.37	28.75
6746	NASDAQ	GABC	Wed, Aug 23, 2023	28.68	28.90	28.46	28.54
6745	NASDAQ	GABC	Tue, Aug 22, 2023	28.77	29.09	28.52	28.60
6744	NASDAQ	GABC	Mon, Aug 21, 2023	29.48	29.66	28.81	28.84
6743	NASDAQ	GABC	Fri, Aug 18, 2023	29.22	29.60	29.22	29.26
6742	NASDAQ	GABC	Thu, Aug 17, 2023	29.35	29.73	29.18	29.46
6741	NASDAQ	GABC	Wed, Aug 16, 2023	29.13	29.60	29.10	29.18
6740	NASDAQ	GABC	Tue, Aug 15, 2023	29.65	29.65	29.14	29.25
6739	NASDAQ	GABC	Mon, Aug 14, 2023	30.02	30.02	29.60	29.98
6738	NASDAQ	GABC	Fri, Aug 11, 2023	30.01	30.20	29.87	30.16
6737	NASDAQ	GABC	Thu, Aug 10, 2023	30.40	30.58	29.83	30.05
6736	NASDAQ	GABC	Wed, Aug 9, 2023	30.78	30.78	30.29	30.43
6735	NASDAQ	GABC	Tue, Aug 8, 2023	30.68	31.06	30.19	30.96
6734	NASDAQ	GABC	Mon, Aug 7, 2023	31.00	31.48	30.75	31.41
6733	NASDAQ	GABC	Fri, Aug 4, 2023	30.37	30.94	30.37	30.93
6732	NASDAQ	GABC	Thu, Aug 3, 2023	30.23	30.79	30.05	30.47
6731	NASDAQ	GABC	Wed, Aug 2, 2023	29.18	30.45	29.15	30.27
6730	NASDAQ	GABC	Tue, Aug 1, 2023	29.50	29.53	29.16	29.47
6729	NASDAQ	GABC	Mon, Jul 31, 2023	28.91	29.58	28.58	29.46
6728	NASDAQ	GABC	Fri, Jul 28, 2023	28.96	29.44	28.86	28.91
6727	NASDAQ	GABC	Thu, Jul 27, 2023	29.59	29.59	28.60	28.82
6726	NASDAQ	GABC	Wed, Jul 26, 2023	28.95	29.56	28.92	29.30
6725	NASDAQ	GABC	Tue, Jul 25, 2023	28.72	28.97	28.58	28.70
6724	NASDAQ	GABC	Mon, Jul 24, 2023	28.34	28.97	28.15	28.75
6723	NASDAQ	GABC	Fri, Jul 21, 2023	28.91	29.31	28.34	28.48
6722	NASDAQ	GABC	Thu, Jul 20, 2023	29.14	29.14	28.42	28.81
6721	NASDAQ	GABC	Wed, Jul 19, 2023	28.20	28.98	28.09	28.87
6720	NASDAQ	GABC	Tue, Jul 18, 2023	27.32	28.14	27.32	27.98
6719	NASDAQ	GABC	Mon, Jul 17, 2023	26.94	27.88	26.94	27.26
6718	NASDAQ	GABC	Fri, Jul 14, 2023	27.48	27.48	26.88	26.95
6717	NASDAQ	GABC	Thu, Jul 13, 2023	27.27	27.82	27.23	27.33
6716	NASDAQ	GABC	Wed, Jul 12, 2023	27.58	27.88	27.13	27.15
6715	NASDAQ	GABC	Tue, Jul 11, 2023	27.01	27.26	26.67	27.08
6714	NASDAQ	GABC	Mon, Jul 10, 2023	27.05	28.14	26.70	26.86
6713	NASDAQ	GABC	Fri, Jul 7, 2023	26.74	27.34	26.74	27.04
6712	NASDAQ	GABC	Thu, Jul 6, 2023	27.07	27.35	26.36	26.68
6711	NASDAQ	GABC	Wed, Jul 5, 2023	27.36	27.97	27.07	27.45
6710	NASDAQ	GABC	Mon, Jul 3, 2023	27.19	27.72	27.19	27.47
6709	NASDAQ	GABC	Fri, Jun 30, 2023	27.80	27.80	27.15	27.18
6708	NASDAQ	GABC	Thu, Jun 29, 2023	27.55	28.14	27.34	27.63
6707	NASDAQ	GABC	Wed, Jun 28, 2023	27.73	27.73	27.06	27.29
6706	NASDAQ	GABC	Tue, Jun 27, 2023	27.68	28.07	27.16	27.72
6705	NASDAQ	GABC	Mon, Jun 26, 2023	27.75	28.16	27.52	27.55
6704	NASDAQ	GABC	Fri, Jun 23, 2023	27.25	28.02	26.96	27.76
6703	NASDAQ	GABC	Thu, Jun 22, 2023	28.29	28.29	27.44	27.64
6702	NASDAQ	GABC	Wed, Jun 21, 2023	28.80	28.95	28.37	28.37
6701	NASDAQ	GABC	Tue, Jun 20, 2023	29.27	29.27	28.69	28.84
6700	NASDAQ	GABC	Fri, Jun 16, 2023	30.12	30.12	29.00	29.30
6699	NASDAQ	GABC	Thu, Jun 15, 2023	29.39	29.86	29.30	29.81
6698	NASDAQ	GABC	Wed, Jun 14, 2023	30.33	30.38	29.45	29.56
6697	NASDAQ	GABC	Tue, Jun 13, 2023	29.60	30.43	29.58	30.23
6696	NASDAQ	GABC	Mon, Jun 12, 2023	30.31	30.40	29.37	29.43
6695	NASDAQ	GABC	Fri, Jun 9, 2023	30.26	30.54	29.83	30.08
6694	NASDAQ	GABC	Thu, Jun 8, 2023	30.57	30.74	30.05	30.53
6693	NASDAQ	GABC	Wed, Jun 7, 2023	30.18	30.88	30.18	30.63
6692	NASDAQ	GABC	Tue, Jun 6, 2023	28.67	30.40	28.51	29.93
6691	NASDAQ	GABC	Mon, Jun 5, 2023	29.66	29.66	28.53	28.64
6690	NASDAQ	GABC	Fri, Jun 2, 2023	28.51	29.82	28.42	29.70
6689	NASDAQ	GABC	Thu, Jun 1, 2023	27.65	28.30	27.32	28.15
6688	NASDAQ	GABC	Wed, May 31, 2023	28.26	28.39	27.38	27.60
6687	NASDAQ	GABC	Tue, May 30, 2023	28.01	28.27	27.57	28.22
6686	NASDAQ	GABC	Fri, May 26, 2023	27.69	28.07	27.62	28.04
6685	NASDAQ	GABC	Thu, May 25, 2023	28.11	28.76	27.42	27.62
6684	NASDAQ	GABC	Wed, May 24, 2023	28.56	28.59	27.88	28.32
6683	NASDAQ	GABC	Tue, May 23, 2023	28.01	29.42	27.88	28.67
6682	NASDAQ	GABC	Mon, May 22, 2023	27.38	28.03	26.81	27.90
6681	NASDAQ	GABC	Fri, May 19, 2023	27.60	27.74	26.76	26.96
6680	NASDAQ	GABC	Thu, May 18, 2023	27.85	27.92	27.49	27.61
6679	NASDAQ	GABC	Wed, May 17, 2023	26.71	27.93	26.48	27.85
6678	NASDAQ	GABC	Tue, May 16, 2023	26.88	26.91	26.38	26.40
6677	NASDAQ	GABC	Mon, May 15, 2023	26.60	27.30	26.60	26.79
6676	NASDAQ	GABC	Fri, May 12, 2023	26.62	26.62	26.08	26.54
6675	NASDAQ	GABC	Thu, May 11, 2023	26.50	26.79	26.25	26.43
6674	NASDAQ	GABC	Wed, May 10, 2023	27.23	27.23	26.62	26.83
6673	NASDAQ	GABC	Tue, May 9, 2023	27.11	27.27	26.50	26.96
6672	NASDAQ	GABC	Mon, May 8, 2023	27.89	27.89	27.29	27.36
6671	NASDAQ	GABC	Fri, May 5, 2023	27.82	28.72	27.21	27.66
6670	NASDAQ	GABC	Thu, May 4, 2023	26.96	27.58	26.03	27.25
6669	NASDAQ	GABC	Wed, May 3, 2023	27.72	28.67	27.33	27.36
6668	NASDAQ	GABC	Tue, May 2, 2023	28.52	29.18	27.27	27.69
6667	NASDAQ	GABC	Mon, May 1, 2023	29.03	29.25	28.60	28.66
6666	NASDAQ	GABC	Fri, Apr 28, 2023	28.96	29.30	28.48	29.07
6665	NASDAQ	GABC	Thu, Apr 27, 2023	29.00	29.63	28.91	29.08
6664	NASDAQ	GABC	Wed, Apr 26, 2023	28.93	29.27	28.23	29.00
6663	NASDAQ	GABC	Tue, Apr 25, 2023	30.95	31.00	28.96	29.05
6662	NASDAQ	GABC	Mon, Apr 24, 2023	31.74	31.88	31.27	31.27
6661	NASDAQ	GABC	Fri, Apr 21, 2023	31.54	31.62	31.24	31.60
6660	NASDAQ	GABC	Thu, Apr 20, 2023	31.68	31.81	31.35	31.63
6659	NASDAQ	GABC	Wed, Apr 19, 2023	30.69	31.84	30.65	31.62
6658	NASDAQ	GABC	Tue, Apr 18, 2023	31.42	31.42	30.47	30.61
6657	NASDAQ	GABC	Mon, Apr 17, 2023	31.06	31.58	30.63	31.56
6656	NASDAQ	GABC	Fri, Apr 14, 2023	32.29	32.29	30.93	31.08
6655	NASDAQ	GABC	Thu, Apr 13, 2023	32.10	32.10	31.63	32.03
6654	NASDAQ	GABC	Wed, Apr 12, 2023	32.52	32.52	31.82	31.94
6653	NASDAQ	GABC	Tue, Apr 11, 2023	32.51	32.87	32.18	32.40
6652	NASDAQ	GABC	Mon, Apr 10, 2023	32.20	32.73	32.20	32.54
6651	NASDAQ	GABC	Thu, Apr 6, 2023	32.20	32.74	32.08	32.42
6650	NASDAQ	GABC	Wed, Apr 5, 2023	32.23	32.45	32.08	32.19
6649	NASDAQ	GABC	Tue, Apr 4, 2023	33.51	33.51	32.16	32.58
6648	NASDAQ	GABC	Mon, Apr 3, 2023	33.45	33.79	33.12	33.61
6647	NASDAQ	GABC	Fri, Mar 31, 2023	33.39	33.88	33.00	33.37
6646	NASDAQ	GABC	Thu, Mar 30, 2023	33.50	33.53	32.59	32.87
6645	NASDAQ	GABC	Wed, Mar 29, 2023	33.81	33.94	33.18	33.45
6644	NASDAQ	GABC	Tue, Mar 28, 2023	33.68	33.88	33.27	33.64
6643	NASDAQ	GABC	Mon, Mar 27, 2023	33.85	34.02	33.60	33.71
6642	NASDAQ	GABC	Fri, Mar 24, 2023	32.55	33.41	32.55	33.32
6641	NASDAQ	GABC	Thu, Mar 23, 2023	33.30	33.64	32.41	32.72
6640	NASDAQ	GABC	Wed, Mar 22, 2023	34.50	34.95	33.07	33.14
6639	NASDAQ	GABC	Tue, Mar 21, 2023	34.41	35.00	34.34	34.63
6638	NASDAQ	GABC	Mon, Mar 20, 2023	34.02	34.78	33.62	33.67
6637	NASDAQ	GABC	Fri, Mar 17, 2023	34.69	34.69	33.22	33.53
6636	NASDAQ	GABC	Thu, Mar 16, 2023	33.28	35.67	33.11	34.93
6635	NASDAQ	GABC	Wed, Mar 15, 2023	33.08	33.89	32.34	33.80
6634	NASDAQ	GABC	Tue, Mar 14, 2023	35.27	36.01	33.59	33.97
6633	NASDAQ	GABC	Mon, Mar 13, 2023	34.43	34.43	32.02	33.14
6632	NASDAQ	GABC	Fri, Mar 10, 2023	35.19	35.78	34.19	35.01
6631	NASDAQ	GABC	Thu, Mar 9, 2023	37.14	37.14	35.56	35.64
6630	NASDAQ	GABC	Wed, Mar 8, 2023	37.54	37.62	36.93	37.34
6629	NASDAQ	GABC	Tue, Mar 7, 2023	38.72	38.72	37.43	37.53
6628	NASDAQ	GABC	Mon, Mar 6, 2023	38.88	39.15	38.44	38.71
6627	NASDAQ	GABC	Fri, Mar 3, 2023	38.81	39.85	38.55	39.07
6626	NASDAQ	GABC	Thu, Mar 2, 2023	38.90	38.97	38.44	38.63
6625	NASDAQ	GABC	Wed, Mar 1, 2023	39.22	39.42	38.75	39.02
6624	NASDAQ	GABC	Tue, Feb 28, 2023	39.33	39.73	38.53	39.30
6623	NASDAQ	GABC	Mon, Feb 27, 2023	39.55	39.60	39.18	39.33
6622	NASDAQ	GABC	Fri, Feb 24, 2023	39.50	39.82	38.99	39.31
6621	NASDAQ	GABC	Thu, Feb 23, 2023	39.61	39.90	39.47	39.88
6620	NASDAQ	GABC	Wed, Feb 22, 2023	39.86	40.00	39.28	39.60
6619	NASDAQ	GABC	Tue, Feb 21, 2023	40.11	40.58	39.58	39.85
6618	NASDAQ	GABC	Fri, Feb 17, 2023	39.49	40.34	39.22	40.09
6617	NASDAQ	GABC	Thu, Feb 16, 2023	39.21	39.89	39.21	39.35
6616	NASDAQ	GABC	Wed, Feb 15, 2023	39.00	39.62	38.86	39.50
6615	NASDAQ	GABC	Tue, Feb 14, 2023	39.39	39.39	38.86	39.08
6614	NASDAQ	GABC	Mon, Feb 13, 2023	39.08	39.50	38.92	39.46
6613	NASDAQ	GABC	Fri, Feb 10, 2023	38.66	39.13	38.66	38.96
6612	NASDAQ	GABC	Thu, Feb 9, 2023	39.63	39.64	38.72	38.83
6611	NASDAQ	GABC	Wed, Feb 8, 2023	40.16	40.25	39.63	39.74
6610	NASDAQ	GABC	Tue, Feb 7, 2023	40.00	40.47	39.68	40.19
6609	NASDAQ	GABC	Mon, Feb 6, 2023	40.48	40.51	40.04	40.05
6608	NASDAQ	GABC	Fri, Feb 3, 2023	39.74	40.70	39.74	40.67
6607	NASDAQ	GABC	Thu, Feb 2, 2023	39.76	39.95	39.07	39.95
6606	NASDAQ	GABC	Wed, Feb 1, 2023	38.56	39.87	38.18	39.76
6605	NASDAQ	GABC	Tue, Jan 31, 2023	37.99	38.64	37.47	38.52
6604	NASDAQ	GABC	Mon, Jan 30, 2023	37.10	37.59	36.99	37.37
6603	NASDAQ	GABC	Fri, Jan 27, 2023	36.84	37.36	36.84	37.15
6602	NASDAQ	GABC	Thu, Jan 26, 2023	37.42	37.57	36.68	36.90
6601	NASDAQ	GABC	Wed, Jan 25, 2023	37.39	37.51	37.12	37.22
6600	NASDAQ	GABC	Tue, Jan 24, 2023	37.18	37.64	36.91	37.54
6599	NASDAQ	GABC	Mon, Jan 23, 2023	37.61	37.73	37.16	37.31
6598	NASDAQ	GABC	Fri, Jan 20, 2023	37.54	37.76	37.16	37.70
6597	NASDAQ	GABC	Thu, Jan 19, 2023	36.88	37.41	36.79	37.21
6596	NASDAQ	GABC	Wed, Jan 18, 2023	37.38	37.50	37.01	37.13
6595	NASDAQ	GABC	Tue, Jan 17, 2023	37.85	37.92	37.58	37.68
6594	NASDAQ	GABC	Fri, Jan 13, 2023	37.72	38.26	37.50	37.99
6593	NASDAQ	GABC	Thu, Jan 12, 2023	37.55	38.12	37.52	37.98
6592	NASDAQ	GABC	Wed, Jan 11, 2023	37.57	37.66	37.29	37.47
6591	NASDAQ	GABC	Tue, Jan 10, 2023	36.99	37.65	36.94	37.61
6590	NASDAQ	GABC	Mon, Jan 9, 2023	37.53	37.54	37.00	37.05
6589	NASDAQ	GABC	Fri, Jan 6, 2023	36.77	37.61	36.77	37.53
6588	NASDAQ	GABC	Thu, Jan 5, 2023	36.76	36.80	36.40	36.59
6587	NASDAQ	GABC	Wed, Jan 4, 2023	37.10	37.49	36.75	36.91
6586	NASDAQ	GABC	Tue, Jan 3, 2023	37.29	37.60	36.63	36.86
6585	NASDAQ	GABC	Fri, Dec 30, 2022	37.31	37.50	37.16	37.30
6584	NASDAQ	GABC	Thu, Dec 29, 2022	37.02	37.45	36.98	37.38
6583	NASDAQ	GABC	Wed, Dec 28, 2022	37.08	37.35	36.88	36.91
6582	NASDAQ	GABC	Tue, Dec 27, 2022	37.38	37.52	37.09	37.09
6581	NASDAQ	GABC	Fri, Dec 23, 2022	37.04	37.53	36.80	37.27
6580	NASDAQ	GABC	Thu, Dec 22, 2022	37.11	37.25	36.57	36.88
6579	NASDAQ	GABC	Wed, Dec 21, 2022	36.60	37.35	36.60	37.17
6578	NASDAQ	GABC	Tue, Dec 20, 2022	36.31	36.60	36.28	36.43
6577	NASDAQ	GABC	Mon, Dec 19, 2022	36.39	36.60	36.10	36.25
6576	NASDAQ	GABC	Fri, Dec 16, 2022	36.39	36.65	35.95	36.50
6575	NASDAQ	GABC	Thu, Dec 15, 2022	36.80	36.94	36.13	36.30
6574	NASDAQ	GABC	Wed, Dec 14, 2022	37.70	38.00	37.03	37.10
6573	NASDAQ	GABC	Tue, Dec 13, 2022	37.87	38.50	37.30	37.94
6572	NASDAQ	GABC	Mon, Dec 12, 2022	37.52	37.92	37.11	37.65
6571	NASDAQ	GABC	Fri, Dec 9, 2022	37.46	37.67	37.32	37.51
6570	NASDAQ	GABC	Thu, Dec 8, 2022	37.54	37.80	37.36	37.63
6569	NASDAQ	GABC	Wed, Dec 7, 2022	37.94	38.08	37.55	37.55
6568	NASDAQ	GABC	Tue, Dec 6, 2022	38.30	38.34	37.75	37.88
6567	NASDAQ	GABC	Mon, Dec 5, 2022	39.00	39.00	37.79	38.21
6566	NASDAQ	GABC	Fri, Dec 2, 2022	39.09	39.33	38.83	39.18
6565	NASDAQ	GABC	Thu, Dec 1, 2022	39.77	39.94	39.06	39.26
6564	NASDAQ	GABC	Wed, Nov 30, 2022	39.06	39.89	38.49	39.86
6563	NASDAQ	GABC	Tue, Nov 29, 2022	38.92	39.29	38.92	39.08
6562	NASDAQ	GABC	Mon, Nov 28, 2022	39.63	39.63	38.86	39.05
6561	NASDAQ	GABC	Fri, Nov 25, 2022	39.66	39.75	39.00	39.75
6560	NASDAQ	GABC	Wed, Nov 23, 2022	39.96	39.99	39.40	39.51
6559	NASDAQ	GABC	Tue, Nov 22, 2022	39.99	40.00	39.01	39.85
6558	NASDAQ	GABC	Mon, Nov 21, 2022	39.58	39.88	39.18	39.73
6557	NASDAQ	GABC	Fri, Nov 18, 2022	39.66	39.87	39.01	39.35
6556	NASDAQ	GABC	Thu, Nov 17, 2022	38.73	39.09	38.65	39.09
6555	NASDAQ	GABC	Wed, Nov 16, 2022	39.63	39.63	38.94	39.03
6554	NASDAQ	GABC	Tue, Nov 15, 2022	39.51	39.85	38.92	39.48
6553	NASDAQ	GABC	Mon, Nov 14, 2022	39.35	39.69	38.97	39.38
6552	NASDAQ	GABC	Fri, Nov 11, 2022	40.22	40.33	39.16	39.19
6551	NASDAQ	GABC	Thu, Nov 10, 2022	39.93	40.53	37.49	40.09
6550	NASDAQ	GABC	Wed, Nov 9, 2022	38.98	39.43	38.80	39.10
6549	NASDAQ	GABC	Tue, Nov 8, 2022	39.96	40.17	39.07	39.28
6548	NASDAQ	GABC	Mon, Nov 7, 2022	39.78	40.21	39.51	39.87
6547	NASDAQ	GABC	Fri, Nov 4, 2022	39.20	39.93	39.20	39.93
6546	NASDAQ	GABC	Thu, Nov 3, 2022	38.78	39.33	38.55	39.01
6545	NASDAQ	GABC	Wed, Nov 2, 2022	39.34	39.88	38.88	39.01
6544	NASDAQ	GABC	Tue, Nov 1, 2022	39.06	40.15	38.73	39.42
6543	NASDAQ	GABC	Mon, Oct 31, 2022	38.82	39.50	38.82	39.29
6542	NASDAQ	GABC	Fri, Oct 28, 2022	38.29	39.33	38.20	39.10
6541	NASDAQ	GABC	Thu, Oct 27, 2022	38.22	38.85	37.98	38.04
6540	NASDAQ	GABC	Wed, Oct 26, 2022	38.27	38.61	37.50	38.15
6539	NASDAQ	GABC	Tue, Oct 25, 2022	38.12	38.56	37.54	37.97
6538	NASDAQ	GABC	Mon, Oct 24, 2022	37.75	38.05	37.71	37.99
6537	NASDAQ	GABC	Fri, Oct 21, 2022	37.25	38.97	36.98	37.59
6536	NASDAQ	GABC	Thu, Oct 20, 2022	38.35	38.35	36.76	36.98
6535	NASDAQ	GABC	Wed, Oct 19, 2022	37.33	38.28	37.27	38.23
6534	NASDAQ	GABC	Tue, Oct 18, 2022	38.00	38.14	37.25	37.40
6533	NASDAQ	GABC	Mon, Oct 17, 2022	37.60	37.96	37.56	37.91
6532	NASDAQ	GABC	Fri, Oct 14, 2022	37.96	38.00	37.28	37.38
6531	NASDAQ	GABC	Thu, Oct 13, 2022	36.18	38.00	36.18	37.89
6530	NASDAQ	GABC	Wed, Oct 12, 2022	36.24	36.95	36.04	36.57
6529	NASDAQ	GABC	Tue, Oct 11, 2022	36.12	36.52	35.96	36.42
6528	NASDAQ	GABC	Mon, Oct 10, 2022	35.80	36.34	35.80	36.31
6527	NASDAQ	GABC	Fri, Oct 7, 2022	36.77	36.77	35.69	35.82
6526	NASDAQ	GABC	Thu, Oct 6, 2022	36.68	37.14	36.60	36.97
6525	NASDAQ	GABC	Wed, Oct 5, 2022	37.05	37.46	36.73	37.04
6524	NASDAQ	GABC	Tue, Oct 4, 2022	36.44	37.30	36.44	37.28
6523	NASDAQ	GABC	Mon, Oct 3, 2022	35.78	36.41	35.55	36.19
6522	NASDAQ	GABC	Fri, Sep 30, 2022	36.10	36.55	35.50	35.71
6521	NASDAQ	GABC	Thu, Sep 29, 2022	36.39	36.56	35.96	36.21
6520	NASDAQ	GABC	Wed, Sep 28, 2022	36.43	36.99	36.22	36.59
6519	NASDAQ	GABC	Tue, Sep 27, 2022	37.09	37.13	36.13	36.26
6518	NASDAQ	GABC	Mon, Sep 26, 2022	36.82	37.30	36.75	36.88
6517	NASDAQ	GABC	Fri, Sep 23, 2022	37.23	37.43	36.66	37.10
6516	NASDAQ	GABC	Thu, Sep 22, 2022	38.08	38.08	37.19	37.46
6515	NASDAQ	GABC	Wed, Sep 21, 2022	38.28	38.60	37.95	38.08
6514	NASDAQ	GABC	Tue, Sep 20, 2022	37.88	38.36	37.81	38.30
6513	NASDAQ	GABC	Mon, Sep 19, 2022	37.24	38.24	36.78	38.22
6512	NASDAQ	GABC	Fri, Sep 16, 2022	37.17	37.54	36.09	37.54
6511	NASDAQ	GABC	Thu, Sep 15, 2022	37.03	37.70	37.03	37.39
6510	NASDAQ	GABC	Wed, Sep 14, 2022	36.76	37.12	36.76	37.12
6509	NASDAQ	GABC	Tue, Sep 13, 2022	37.56	37.56	36.61	36.83
6508	NASDAQ	GABC	Mon, Sep 12, 2022	37.45	37.86	37.44	37.81
6507	NASDAQ	GABC	Fri, Sep 9, 2022	37.47	37.75	36.79	37.44
6506	NASDAQ	GABC	Thu, Sep 8, 2022	37.10	37.56	36.94	37.27
6505	NASDAQ	GABC	Wed, Sep 7, 2022	36.92	37.46	36.92	37.35
6504	NASDAQ	GABC	Tue, Sep 6, 2022	37.35	37.38	36.69	37.07
6503	NASDAQ	GABC	Fri, Sep 2, 2022	37.63	37.90	37.00	37.30
6502	NASDAQ	GABC	Thu, Sep 1, 2022	37.52	37.67	37.03	37.52
6501	NASDAQ	GABC	Wed, Aug 31, 2022	37.51	37.71	37.19	37.56
6500	NASDAQ	GABC	Tue, Aug 30, 2022	37.39	37.58	37.30	37.51
6499	NASDAQ	GABC	Mon, Aug 29, 2022	37.63	37.88	37.17	37.22
6498	NASDAQ	GABC	Fri, Aug 26, 2022	38.15	38.23	37.80	37.90
6497	NASDAQ	GABC	Thu, Aug 25, 2022	37.95	38.20	37.68	38.18
6496	NASDAQ	GABC	Wed, Aug 24, 2022	37.90	37.90	37.30	37.65
6495	NASDAQ	GABC	Tue, Aug 23, 2022	38.25	38.46	37.71	37.72
6494	NASDAQ	GABC	Mon, Aug 22, 2022	38.60	38.71	37.95	38.17
6493	NASDAQ	GABC	Fri, Aug 19, 2022	39.07	39.10	38.49	38.81
6492	NASDAQ	GABC	Thu, Aug 18, 2022	39.28	39.47	38.86	39.27
6491	NASDAQ	GABC	Wed, Aug 17, 2022	39.20	39.20	38.68	39.14
6490	NASDAQ	GABC	Tue, Aug 16, 2022	39.11	39.50	38.72	39.30
6489	NASDAQ	GABC	Mon, Aug 15, 2022	38.71	39.06	38.14	39.02
6488	NASDAQ	GABC	Fri, Aug 12, 2022	38.31	38.86	38.23	38.77
6487	NASDAQ	GABC	Thu, Aug 11, 2022	37.98	38.18	37.91	38.09
6486	NASDAQ	GABC	Wed, Aug 10, 2022	37.73	38.10	37.55	37.75
6485	NASDAQ	GABC	Tue, Aug 9, 2022	37.23	37.54	37.22	37.53
6484	NASDAQ	GABC	Mon, Aug 8, 2022	37.54	37.74	37.21	37.44
6483	NASDAQ	GABC	Fri, Aug 5, 2022	37.08	37.52	37.08	37.38
6482	NASDAQ	GABC	Thu, Aug 4, 2022	37.53	37.53	37.15	37.22
6481	NASDAQ	GABC	Wed, Aug 3, 2022	37.27	37.55	36.93	37.38
6480	NASDAQ	GABC	Tue, Aug 2, 2022	37.59	37.63	37.15	37.23
6479	NASDAQ	GABC	Mon, Aug 1, 2022	37.48	37.95	37.15	37.67
6478	NASDAQ	GABC	Fri, Jul 29, 2022	37.82	38.20	37.55	37.84
6477	NASDAQ	GABC	Thu, Jul 28, 2022	37.20	38.24	36.72	38.02
6476	NASDAQ	GABC	Wed, Jul 27, 2022	37.34	37.82	36.85	36.98
6475	NASDAQ	GABC	Tue, Jul 26, 2022	36.27	37.78	34.84	37.74
6474	NASDAQ	GABC	Mon, Jul 25, 2022	35.60	36.01	35.48	35.95
6473	NASDAQ	GABC	Fri, Jul 22, 2022	35.28	35.50	34.92	35.28
6472	NASDAQ	GABC	Thu, Jul 21, 2022	35.04	35.39	34.94	35.24
6471	NASDAQ	GABC	Wed, Jul 20, 2022	34.90	35.25	34.55	35.21
6470	NASDAQ	GABC	Tue, Jul 19, 2022	34.26	35.00	34.16	34.79
6469	NASDAQ	GABC	Mon, Jul 18, 2022	34.50	34.72	34.05	34.14
6468	NASDAQ	GABC	Fri, Jul 15, 2022	33.75	34.52	33.46	34.21
6467	NASDAQ	GABC	Thu, Jul 14, 2022	33.39	33.39	32.76	33.25
6466	NASDAQ	GABC	Wed, Jul 13, 2022	34.47	34.47	33.75	33.81
6465	NASDAQ	GABC	Tue, Jul 12, 2022	34.79	35.14	34.58	34.61
6464	NASDAQ	GABC	Mon, Jul 11, 2022	34.44	34.84	34.23	34.82
6463	NASDAQ	GABC	Fri, Jul 8, 2022	34.69	34.74	34.37	34.72
6462	NASDAQ	GABC	Thu, Jul 7, 2022	35.04	35.41	34.72	34.73
6461	NASDAQ	GABC	Wed, Jul 6, 2022	35.07	35.43	33.51	35.24
6460	NASDAQ	GABC	Tue, Jul 5, 2022	34.54	35.31	34.04	35.19
6459	NASDAQ	GABC	Fri, Jul 1, 2022	34.22	34.98	34.05	34.93
6458	NASDAQ	GABC	Thu, Jun 30, 2022	34.08	34.62	33.74	34.18
6457	NASDAQ	GABC	Wed, Jun 29, 2022	35.05	35.76	34.40	34.45
6456	NASDAQ	GABC	Tue, Jun 28, 2022	35.62	36.18	35.05	35.14
6455	NASDAQ	GABC	Mon, Jun 27, 2022	35.53	36.11	35.30	35.60
6454	NASDAQ	GABC	Fri, Jun 24, 2022	36.16	36.55	35.15	35.16
6453	NASDAQ	GABC	Thu, Jun 23, 2022	36.57	36.57	35.64	35.94
6452	NASDAQ	GABC	Wed, Jun 22, 2022	36.36	36.65	35.40	36.38
6451	NASDAQ	GABC	Tue, Jun 21, 2022	36.53	37.00	36.44	36.58
6450	NASDAQ	GABC	Fri, Jun 17, 2022	35.37	36.52	35.37	36.10
6449	NASDAQ	GABC	Thu, Jun 16, 2022	35.55	35.92	35.07	35.42
6448	NASDAQ	GABC	Wed, Jun 15, 2022	35.48	36.24	35.27	35.89
6447	NASDAQ	GABC	Tue, Jun 14, 2022	35.24	35.51	34.70	35.17
6446	NASDAQ	GABC	Mon, Jun 13, 2022	35.04	35.62	34.88	35.17
6445	NASDAQ	GABC	Fri, Jun 10, 2022	35.66	35.81	35.07	35.54
6444	NASDAQ	GABC	Thu, Jun 9, 2022	36.52	36.55	35.92	36.04
6443	NASDAQ	GABC	Wed, Jun 8, 2022	37.32	37.32	36.46	36.68
6442	NASDAQ	GABC	Tue, Jun 7, 2022	37.53	37.59	37.22	37.39
6441	NASDAQ	GABC	Mon, Jun 6, 2022	37.81	38.00	37.49	37.67
6440	NASDAQ	GABC	Fri, Jun 3, 2022	37.88	37.88	37.31	37.55
6439	NASDAQ	GABC	Thu, Jun 2, 2022	37.69	37.89	37.22	37.88
6438	NASDAQ	GABC	Wed, Jun 1, 2022	38.04	38.04	37.22	37.66
6437	NASDAQ	GABC	Tue, May 31, 2022	37.57	38.18	37.20	38.03
6436	NASDAQ	GABC	Fri, May 27, 2022	37.42	37.92	37.42	37.90
6435	NASDAQ	GABC	Thu, May 26, 2022	37.30	37.70	36.86	37.51
6434	NASDAQ	GABC	Wed, May 25, 2022	36.86	37.38	36.39	36.99
6433	NASDAQ	GABC	Tue, May 24, 2022	36.35	36.87	35.98	36.75
6432	NASDAQ	GABC	Mon, May 23, 2022	36.08	36.97	35.99	36.58
6431	NASDAQ	GABC	Fri, May 20, 2022	35.50	35.97	35.05	35.61
6430	NASDAQ	GABC	Thu, May 19, 2022	35.27	35.81	35.05	35.12
6429	NASDAQ	GABC	Wed, May 18, 2022	35.38	35.87	35.21	35.46
6428	NASDAQ	GABC	Tue, May 17, 2022	35.18	35.64	35.14	35.56
6427	NASDAQ	GABC	Mon, May 16, 2022	34.80	35.35	34.48	34.76
6426	NASDAQ	GABC	Fri, May 13, 2022	35.39	35.78	34.79	34.83
6425	NASDAQ	GABC	Thu, May 12, 2022	34.40	35.39	34.19	35.33
6424	NASDAQ	GABC	Wed, May 11, 2022	34.62	35.04	34.31	34.59
6423	NASDAQ	GABC	Tue, May 10, 2022	35.23	35.42	34.35	34.71
6422	NASDAQ	GABC	Mon, May 9, 2022	34.32	35.34	34.32	35.10
6421	NASDAQ	GABC	Fri, May 6, 2022	35.18	35.18	34.44	34.87
6420	NASDAQ	GABC	Thu, May 5, 2022	35.51	35.76	34.68	35.21
6419	NASDAQ	GABC	Wed, May 4, 2022	35.50	35.86	35.22	35.85
6418	NASDAQ	GABC	Tue, May 3, 2022	35.57	35.76	35.09	35.40
6417	NASDAQ	GABC	Mon, May 2, 2022	35.47	36.50	35.24	35.62
6416	NASDAQ	GABC	Fri, Apr 29, 2022	36.00	36.00	35.00	35.10
6415	NASDAQ	GABC	Thu, Apr 28, 2022	36.02	37.45	35.41	35.99
6414	NASDAQ	GABC	Wed, Apr 27, 2022	35.95	36.27	35.51	35.73
6413	NASDAQ	GABC	Tue, Apr 26, 2022	36.30	37.25	35.71	35.71
6412	NASDAQ	GABC	Mon, Apr 25, 2022	36.72	37.11	36.24	37.00
6411	NASDAQ	GABC	Fri, Apr 22, 2022	37.60	37.60	37.04	37.04
6410	NASDAQ	GABC	Thu, Apr 21, 2022	38.52	38.72	37.83	38.00
6409	NASDAQ	GABC	Wed, Apr 20, 2022	37.71	38.54	37.71	38.37
6408	NASDAQ	GABC	Tue, Apr 19, 2022	36.74	37.62	36.74	37.51
6407	NASDAQ	GABC	Mon, Apr 18, 2022	36.31	37.09	36.31	36.75
6406	NASDAQ	GABC	Thu, Apr 14, 2022	36.97	37.30	36.51	36.67
6405	NASDAQ	GABC	Wed, Apr 13, 2022	36.51	37.15	36.45	37.03
6404	NASDAQ	GABC	Tue, Apr 12, 2022	36.66	37.40	36.39	36.65
6403	NASDAQ	GABC	Mon, Apr 11, 2022	36.59	37.23	36.59	36.63
6402	NASDAQ	GABC	Fri, Apr 8, 2022	36.64	37.21	36.43	36.52
6401	NASDAQ	GABC	Thu, Apr 7, 2022	37.58	37.58	36.57	36.64
6400	NASDAQ	GABC	Wed, Apr 6, 2022	37.53	37.93	37.06	37.07
6399	NASDAQ	GABC	Tue, Apr 5, 2022	38.18	38.29	37.47	37.60
6398	NASDAQ	GABC	Mon, Apr 4, 2022	38.02	38.05	37.31	37.84
6397	NASDAQ	GABC	Fri, Apr 1, 2022	38.24	38.34	37.53	38.11
6396	NASDAQ	GABC	Thu, Mar 31, 2022	38.23	38.57	37.92	37.99
6395	NASDAQ	GABC	Wed, Mar 30, 2022	39.56	39.62	38.06	38.21
6394	NASDAQ	GABC	Tue, Mar 29, 2022	39.50	39.98	39.28	39.36
6393	NASDAQ	GABC	Mon, Mar 28, 2022	39.78	39.79	38.97	39.18
6392	NASDAQ	GABC	Fri, Mar 25, 2022	39.83	40.26	39.69	39.96
6391	NASDAQ	GABC	Thu, Mar 24, 2022	39.80	39.98	39.28	39.67
6390	NASDAQ	GABC	Wed, Mar 23, 2022	40.60	40.71	39.53	39.72
6389	NASDAQ	GABC	Tue, Mar 22, 2022	40.82	41.41	40.59	40.82
6388	NASDAQ	GABC	Mon, Mar 21, 2022	40.77	41.29	40.36	40.69
6387	NASDAQ	GABC	Fri, Mar 18, 2022	40.43	40.93	39.71	40.90
6386	NASDAQ	GABC	Thu, Mar 17, 2022	39.94	40.25	39.82	40.22
6385	NASDAQ	GABC	Wed, Mar 16, 2022	39.82	40.41	39.76	40.35
6384	NASDAQ	GABC	Tue, Mar 15, 2022	39.85	40.11	39.52	39.93
6383	NASDAQ	GABC	Mon, Mar 14, 2022	40.15	40.35	39.55	39.81
6382	NASDAQ	GABC	Fri, Mar 11, 2022	39.64	40.64	39.64	39.85
6381	NASDAQ	GABC	Thu, Mar 10, 2022	39.62	40.10	39.50	39.94
6380	NASDAQ	GABC	Wed, Mar 9, 2022	40.14	40.42	39.47	39.80
6379	NASDAQ	GABC	Tue, Mar 8, 2022	39.70	40.24	39.27	39.42
6378	NASDAQ	GABC	Mon, Mar 7, 2022	39.84	40.35	39.50	39.57
6377	NASDAQ	GABC	Fri, Mar 4, 2022	39.49	40.22	39.11	40.20
6376	NASDAQ	GABC	Thu, Mar 3, 2022	39.70	39.90	39.12	39.87
6375	NASDAQ	GABC	Wed, Mar 2, 2022	38.68	39.93	38.11	39.62
6374	NASDAQ	GABC	Tue, Mar 1, 2022	39.50	39.52	37.77	38.20
6373	NASDAQ	GABC	Mon, Feb 28, 2022	39.45	40.13	39.45	39.78
6372	NASDAQ	GABC	Fri, Feb 25, 2022	38.85	40.15	38.85	39.93
6371	NASDAQ	GABC	Thu, Feb 24, 2022	37.00	38.85	36.67	38.77
6370	NASDAQ	GABC	Wed, Feb 23, 2022	37.44	38.72	36.95	37.86
6369	NASDAQ	GABC	Tue, Feb 22, 2022	39.51	40.06	36.80	36.85
6368	NASDAQ	GABC	Fri, Feb 18, 2022	39.32	40.35	39.32	39.83
6367	NASDAQ	GABC	Thu, Feb 17, 2022	39.43	41.09	39.19	39.50
6366	NASDAQ	GABC	Wed, Feb 16, 2022	39.71	40.28	39.55	39.75
6365	NASDAQ	GABC	Tue, Feb 15, 2022	39.66	40.04	39.42	39.96
6364	NASDAQ	GABC	Mon, Feb 14, 2022	39.85	40.03	38.86	39.13
6363	NASDAQ	GABC	Fri, Feb 11, 2022	39.31	40.06	39.31	39.53
6362	NASDAQ	GABC	Thu, Feb 10, 2022	39.70	40.27	39.18	39.47
6361	NASDAQ	GABC	Wed, Feb 9, 2022	41.60	41.60	39.56	39.67
6360	NASDAQ	GABC	Tue, Feb 8, 2022	40.36	41.53	39.79	41.42
6359	NASDAQ	GABC	Mon, Feb 7, 2022	39.85	40.36	39.24	40.08
6358	NASDAQ	GABC	Fri, Feb 4, 2022	39.68	39.94	39.16	39.80
6357	NASDAQ	GABC	Thu, Feb 3, 2022	39.79	40.24	39.40	39.49
6356	NASDAQ	GABC	Wed, Feb 2, 2022	39.98	39.98	39.28	39.63
6355	NASDAQ	GABC	Tue, Feb 1, 2022	40.00	40.00	39.01	39.87
6354	NASDAQ	GABC	Mon, Jan 31, 2022	38.74	39.61	38.66	39.60
6353	NASDAQ	GABC	Fri, Jan 28, 2022	38.66	39.28	38.25	39.18
6352	NASDAQ	GABC	Thu, Jan 27, 2022	39.99	40.01	38.74	38.93
6351	NASDAQ	GABC	Wed, Jan 26, 2022	40.52	41.18	39.07	39.59
6350	NASDAQ	GABC	Tue, Jan 25, 2022	39.86	40.51	39.23	40.22
6349	NASDAQ	GABC	Mon, Jan 24, 2022	38.90	40.56	38.65	40.28
6348	NASDAQ	GABC	Fri, Jan 21, 2022	38.48	40.12	38.19	38.98
6347	NASDAQ	GABC	Thu, Jan 20, 2022	40.65	40.79	38.90	38.97
6346	NASDAQ	GABC	Wed, Jan 19, 2022	41.51	41.52	40.33	40.48
6345	NASDAQ	GABC	Tue, Jan 18, 2022	41.60	41.75	40.93	41.41
6344	NASDAQ	GABC	Fri, Jan 14, 2022	41.01	41.64	40.76	41.60
6343	NASDAQ	GABC	Thu, Jan 13, 2022	41.33	41.67	41.33	41.38
6342	NASDAQ	GABC	Wed, Jan 12, 2022	41.02	41.35	40.87	41.04
6341	NASDAQ	GABC	Tue, Jan 11, 2022	40.99	41.28	40.45	41.15
6340	NASDAQ	GABC	Mon, Jan 10, 2022	41.17	41.27	40.41	40.99
6339	NASDAQ	GABC	Fri, Jan 7, 2022	41.43	41.50	41.00	41.19
6338	NASDAQ	GABC	Thu, Jan 6, 2022	40.93	41.45	40.61	41.15
6337	NASDAQ	GABC	Wed, Jan 5, 2022	40.53	40.84	40.23	40.42
6336	NASDAQ	GABC	Tue, Jan 4, 2022	39.85	40.66	39.76	40.14
6335	NASDAQ	GABC	Mon, Jan 3, 2022	39.29	39.87	38.73	39.26
6334	NASDAQ	GABC	Fri, Dec 31, 2021	38.81	39.36	38.66	38.98
6333	NASDAQ	GABC	Thu, Dec 30, 2021	39.46	39.70	38.49	38.83
6332	NASDAQ	GABC	Wed, Dec 29, 2021	39.34	39.62	38.64	39.39
6331	NASDAQ	GABC	Tue, Dec 28, 2021	39.45	39.86	39.06	39.32
6330	NASDAQ	GABC	Mon, Dec 27, 2021	39.35	39.96	38.38	39.62
6329	NASDAQ	GABC	Thu, Dec 23, 2021	39.37	39.38	38.69	39.15
6328	NASDAQ	GABC	Wed, Dec 22, 2021	38.71	39.45	38.59	38.99
6327	NASDAQ	GABC	Tue, Dec 21, 2021	38.67	39.30	37.73	38.81
6326	NASDAQ	GABC	Mon, Dec 20, 2021	38.05	38.44	37.21	38.29
6325	NASDAQ	GABC	Fri, Dec 17, 2021	39.60	39.60	37.88	38.44
6324	NASDAQ	GABC	Thu, Dec 16, 2021	40.20	40.42	39.30	39.44
6323	NASDAQ	GABC	Wed, Dec 15, 2021	39.54	40.42	38.51	39.61
6322	NASDAQ	GABC	Tue, Dec 14, 2021	39.08	40.02	38.68	39.15
6321	NASDAQ	GABC	Mon, Dec 13, 2021	39.57	39.67	38.50	38.87
6320	NASDAQ	GABC	Fri, Dec 10, 2021	39.94	39.94	38.82	39.53
6319	NASDAQ	GABC	Thu, Dec 9, 2021	40.05	40.05	39.24	39.35
6318	NASDAQ	GABC	Wed, Dec 8, 2021	40.17	40.17	39.57	39.87
6317	NASDAQ	GABC	Tue, Dec 7, 2021	40.98	41.00	39.79	39.92
6316	NASDAQ	GABC	Mon, Dec 6, 2021	40.11	41.36	39.40	40.72
6315	NASDAQ	GABC	Fri, Dec 3, 2021	40.34	40.35	39.40	39.77
6314	NASDAQ	GABC	Thu, Dec 2, 2021	39.67	40.90	39.55	40.45
6313	NASDAQ	GABC	Wed, Dec 1, 2021	40.10	40.57	38.81	39.23
6312	NASDAQ	GABC	Tue, Nov 30, 2021	39.29	39.63	38.73	39.13
6311	NASDAQ	GABC	Mon, Nov 29, 2021	40.80	40.80	39.84	39.93
6310	NASDAQ	GABC	Fri, Nov 26, 2021	41.90	41.90	39.77	40.21
6309	NASDAQ	GABC	Wed, Nov 24, 2021	43.42	43.54	42.76	43.10
6308	NASDAQ	GABC	Tue, Nov 23, 2021	43.21	43.79	43.15	43.78
6307	NASDAQ	GABC	Mon, Nov 22, 2021	42.06	43.34	41.96	42.94
6306	NASDAQ	GABC	Fri, Nov 19, 2021	41.21	41.83	41.06	41.66
6305	NASDAQ	GABC	Thu, Nov 18, 2021	41.52	42.30	41.18	41.67
6304	NASDAQ	GABC	Wed, Nov 17, 2021	41.72	41.80	41.13	41.61
6303	NASDAQ	GABC	Tue, Nov 16, 2021	41.86	42.32	41.56	41.86
6302	NASDAQ	GABC	Mon, Nov 15, 2021	41.86	42.09	41.48	41.90
6301	NASDAQ	GABC	Fri, Nov 12, 2021	42.89	42.89	41.66	41.74
6300	NASDAQ	GABC	Thu, Nov 11, 2021	42.73	43.16	42.60	42.71
6299	NASDAQ	GABC	Wed, Nov 10, 2021	41.94	42.84	41.85	42.67
6298	NASDAQ	GABC	Tue, Nov 9, 2021	41.87	42.30	41.33	42.00
6297	NASDAQ	GABC	Mon, Nov 8, 2021	41.96	42.40	41.66	42.33
6296	NASDAQ	GABC	Fri, Nov 5, 2021	40.88	42.14	40.80	41.92
6295	NASDAQ	GABC	Thu, Nov 4, 2021	41.09	41.09	39.79	40.42
6294	NASDAQ	GABC	Wed, Nov 3, 2021	39.73	41.13	39.22	41.03
6293	NASDAQ	GABC	Tue, Nov 2, 2021	40.27	40.33	39.60	39.84
6292	NASDAQ	GABC	Mon, Nov 1, 2021	39.73	40.53	39.64	40.23
6291	NASDAQ	GABC	Fri, Oct 29, 2021	39.21	39.55	38.88	39.42
6290	NASDAQ	GABC	Thu, Oct 28, 2021	38.96	39.73	38.88	39.08
6289	NASDAQ	GABC	Wed, Oct 27, 2021	40.02	40.37	38.55	38.55
6288	NASDAQ	GABC	Tue, Oct 26, 2021	40.00	40.42	39.72	40.07
6287	NASDAQ	GABC	Mon, Oct 25, 2021	39.80	39.97	39.38	39.97
6286	NASDAQ	GABC	Fri, Oct 22, 2021	39.67	40.00	39.49	39.86
6285	NASDAQ	GABC	Thu, Oct 21, 2021	39.66	39.98	39.04	39.45
6284	NASDAQ	GABC	Wed, Oct 20, 2021	38.95	39.83	38.95	39.78
6283	NASDAQ	GABC	Tue, Oct 19, 2021	39.12	39.15	38.54	38.99
6282	NASDAQ	GABC	Mon, Oct 18, 2021	38.79	38.98	38.66	38.72
6281	NASDAQ	GABC	Fri, Oct 15, 2021	39.63	39.63	38.76	38.88
6280	NASDAQ	GABC	Thu, Oct 14, 2021	38.71	39.04	38.49	38.91
6279	NASDAQ	GABC	Wed, Oct 13, 2021	38.95	38.95	38.32	38.63
6278	NASDAQ	GABC	Tue, Oct 12, 2021	38.85	38.95	38.43	38.95
6277	NASDAQ	GABC	Mon, Oct 11, 2021	39.44	39.65	38.69	38.91
6276	NASDAQ	GABC	Fri, Oct 8, 2021	39.25	39.74	38.96	39.33
6275	NASDAQ	GABC	Thu, Oct 7, 2021	39.22	39.80	39.17	39.46
6274	NASDAQ	GABC	Wed, Oct 6, 2021	39.16	39.16	38.17	38.87
6273	NASDAQ	GABC	Tue, Oct 5, 2021	38.90	39.52	38.52	39.42
6272	NASDAQ	GABC	Mon, Oct 4, 2021	39.55	39.84	38.69	38.85
6271	NASDAQ	GABC	Fri, Oct 1, 2021	38.69	39.98	38.69	39.57
6270	NASDAQ	GABC	Thu, Sep 30, 2021	39.45	39.69	38.47	38.63
6269	NASDAQ	GABC	Wed, Sep 29, 2021	38.64	39.36	38.47	39.24
6268	NASDAQ	GABC	Tue, Sep 28, 2021	39.40	39.46	38.50	38.67
6267	NASDAQ	GABC	Mon, Sep 27, 2021	38.04	39.71	37.44	39.12
6266	NASDAQ	GABC	Fri, Sep 24, 2021	37.12	38.02	36.70	37.80
6265	NASDAQ	GABC	Thu, Sep 23, 2021	36.69	37.77	36.69	37.36
6264	NASDAQ	GABC	Wed, Sep 22, 2021	36.36	36.61	35.68	36.30
6263	NASDAQ	GABC	Tue, Sep 21, 2021	35.42	36.33	34.76	35.93
6262	NASDAQ	GABC	Mon, Sep 20, 2021	35.60	35.60	34.30	35.04
6261	NASDAQ	GABC	Fri, Sep 17, 2021	35.39	36.69	34.89	36.36
6260	NASDAQ	GABC	Thu, Sep 16, 2021	35.56	35.56	34.88	35.09
6259	NASDAQ	GABC	Wed, Sep 15, 2021	35.38	35.78	35.20	35.49
6258	NASDAQ	GABC	Tue, Sep 14, 2021	35.86	37.19	35.07	35.15
6257	NASDAQ	GABC	Mon, Sep 13, 2021	36.09	36.26	35.35	35.79
6256	NASDAQ	GABC	Fri, Sep 10, 2021	36.62	36.62	35.65	35.65
6255	NASDAQ	GABC	Thu, Sep 9, 2021	36.50	36.96	36.29	36.31
6254	NASDAQ	GABC	Wed, Sep 8, 2021	37.07	37.07	36.22	36.48
6253	NASDAQ	GABC	Tue, Sep 7, 2021	37.45	37.89	37.20	37.24
6252	NASDAQ	GABC	Fri, Sep 3, 2021	38.25	38.25	37.15	37.50
6251	NASDAQ	GABC	Thu, Sep 2, 2021	38.25	38.32	37.73	38.27
6250	NASDAQ	GABC	Wed, Sep 1, 2021	37.59	38.43	36.93	38.17
6249	NASDAQ	GABC	Tue, Aug 31, 2021	37.16	37.62	36.72	37.36
6248	NASDAQ	GABC	Mon, Aug 30, 2021	38.12	38.12	36.74	36.78
6247	NASDAQ	GABC	Fri, Aug 27, 2021	37.18	38.27	37.18	38.09
6246	NASDAQ	GABC	Thu, Aug 26, 2021	37.66	37.96	36.81	36.82
6245	NASDAQ	GABC	Wed, Aug 25, 2021	37.53	38.12	37.26	37.45
6244	NASDAQ	GABC	Tue, Aug 24, 2021	38.57	38.57	37.16	37.54
6243	NASDAQ	GABC	Mon, Aug 23, 2021	38.15	38.82	37.47	38.61
6242	NASDAQ	GABC	Fri, Aug 20, 2021	36.89	38.99	36.70	38.06
6241	NASDAQ	GABC	Thu, Aug 19, 2021	37.39	37.39	36.20	36.99
6240	NASDAQ	GABC	Wed, Aug 18, 2021	37.73	38.54	37.15	37.31
6239	NASDAQ	GABC	Tue, Aug 17, 2021	38.18	38.18	37.71	37.72
6238	NASDAQ	GABC	Mon, Aug 16, 2021	38.35	38.98	37.84	38.43
6237	NASDAQ	GABC	Fri, Aug 13, 2021	39.18	39.18	38.56	38.65
6236	NASDAQ	GABC	Thu, Aug 12, 2021	39.33	39.33	38.84	39.09
6235	NASDAQ	GABC	Wed, Aug 11, 2021	38.89	39.36	38.48	39.33
6234	NASDAQ	GABC	Tue, Aug 10, 2021	38.40	39.00	37.70	38.85
6233	NASDAQ	GABC	Mon, Aug 9, 2021	38.50	38.64	38.00	38.37
6232	NASDAQ	GABC	Fri, Aug 6, 2021	38.44	38.98	38.01	38.64
6231	NASDAQ	GABC	Thu, Aug 5, 2021	37.55	38.00	37.48	38.00
6230	NASDAQ	GABC	Wed, Aug 4, 2021	37.42	38.06	37.33	37.49
6229	NASDAQ	GABC	Tue, Aug 3, 2021	37.72	38.10	37.39	37.84
6228	NASDAQ	GABC	Mon, Aug 2, 2021	37.78	38.79	37.44	37.62
6227	NASDAQ	GABC	Fri, Jul 30, 2021	38.43	38.63	37.65	37.70
6226	NASDAQ	GABC	Thu, Jul 29, 2021	38.60	38.73	37.97	38.48
6225	NASDAQ	GABC	Wed, Jul 28, 2021	37.52	38.39	37.05	38.25
6224	NASDAQ	GABC	Tue, Jul 27, 2021	36.40	37.65	36.21	37.28
6223	NASDAQ	GABC	Mon, Jul 26, 2021	35.93	36.71	35.89	36.38
6222	NASDAQ	GABC	Fri, Jul 23, 2021	36.59	36.59	35.51	35.86
6221	NASDAQ	GABC	Thu, Jul 22, 2021	36.34	36.34	35.35	35.47
6220	NASDAQ	GABC	Wed, Jul 21, 2021	36.65	37.08	36.45	36.55
6219	NASDAQ	GABC	Tue, Jul 20, 2021	35.55	37.02	35.55	36.23
6218	NASDAQ	GABC	Mon, Jul 19, 2021	35.59	36.15	35.27	35.46
6217	NASDAQ	GABC	Fri, Jul 16, 2021	37.00	37.09	36.26	36.26
6216	NASDAQ	GABC	Thu, Jul 15, 2021	35.73	36.91	35.73	36.72
6215	NASDAQ	GABC	Wed, Jul 14, 2021	36.18	36.59	35.81	36.00
6214	NASDAQ	GABC	Tue, Jul 13, 2021	36.92	36.92	35.92	36.07
6213	NASDAQ	GABC	Mon, Jul 12, 2021	36.43	36.93	35.61	36.87
6212	NASDAQ	GABC	Fri, Jul 9, 2021	36.42	37.01	36.27	36.83
6211	NASDAQ	GABC	Thu, Jul 8, 2021	35.51	36.00	35.10	35.94
6210	NASDAQ	GABC	Wed, Jul 7, 2021	35.69	36.40	35.61	35.74
6209	NASDAQ	GABC	Tue, Jul 6, 2021	37.03	37.03	35.59	35.90
6208	NASDAQ	GABC	Fri, Jul 2, 2021	37.73	38.00	37.12	37.13
6207	NASDAQ	GABC	Thu, Jul 1, 2021	37.56	37.84	36.97	37.64
6206	NASDAQ	GABC	Wed, Jun 30, 2021	37.02	37.93	37.02	37.20
6205	NASDAQ	GABC	Tue, Jun 29, 2021	37.68	37.95	37.22	37.38
6204	NASDAQ	GABC	Mon, Jun 28, 2021	38.34	38.34	37.11	37.37
6203	NASDAQ	GABC	Fri, Jun 25, 2021	38.90	39.13	37.83	38.34
6202	NASDAQ	GABC	Thu, Jun 24, 2021	38.32	38.82	37.83	38.77
6201	NASDAQ	GABC	Wed, Jun 23, 2021	38.58	39.00	38.07	38.30
6200	NASDAQ	GABC	Tue, Jun 22, 2021	38.68	38.72	38.03	38.58
6199	NASDAQ	GABC	Mon, Jun 21, 2021	37.98	39.23	37.57	38.69
6198	NASDAQ	GABC	Fri, Jun 18, 2021	38.01	38.12	37.50	37.61
6197	NASDAQ	GABC	Thu, Jun 17, 2021	40.07	40.07	38.44	38.66
6196	NASDAQ	GABC	Wed, Jun 16, 2021	39.64	40.15	39.21	40.05
6195	NASDAQ	GABC	Tue, Jun 15, 2021	39.55	40.03	39.25	39.89
6194	NASDAQ	GABC	Mon, Jun 14, 2021	39.61	39.97	39.08	39.21
6193	NASDAQ	GABC	Fri, Jun 11, 2021	39.42	39.91	39.20	39.52
6192	NASDAQ	GABC	Thu, Jun 10, 2021	40.47	40.51	39.16	39.25
6191	NASDAQ	GABC	Wed, Jun 9, 2021	40.40	40.55	40.04	40.18
6190	NASDAQ	GABC	Tue, Jun 8, 2021	40.83	41.08	40.65	40.69
6189	NASDAQ	GABC	Mon, Jun 7, 2021	40.88	41.16	40.73	41.02
6188	NASDAQ	GABC	Fri, Jun 4, 2021	41.12	41.13	40.74	40.89
6187	NASDAQ	GABC	Thu, Jun 3, 2021	41.02	41.53	40.24	41.39
6186	NASDAQ	GABC	Wed, Jun 2, 2021	42.23	42.23	41.09	41.22
6185	NASDAQ	GABC	Tue, Jun 1, 2021	42.64	42.64	41.67	42.19
6184	NASDAQ	GABC	Fri, May 28, 2021	41.58	41.86	39.01	41.80
6183	NASDAQ	GABC	Thu, May 27, 2021	41.07	41.74	41.07	41.70
6182	NASDAQ	GABC	Wed, May 26, 2021	40.01	40.97	39.78	40.61
6181	NASDAQ	GABC	Tue, May 25, 2021	40.71	40.83	39.79	39.81
6180	NASDAQ	GABC	Mon, May 24, 2021	40.88	41.16	40.07	40.47
6179	NASDAQ	GABC	Fri, May 21, 2021	40.16	41.00	39.65	40.76
6178	NASDAQ	GABC	Thu, May 20, 2021	39.92	40.19	39.10	39.85
6177	NASDAQ	GABC	Wed, May 19, 2021	39.69	39.92	39.23	39.71
6176	NASDAQ	GABC	Tue, May 18, 2021	41.09	41.88	40.29	40.29
6175	NASDAQ	GABC	Mon, May 17, 2021	40.74	41.24	40.34	41.13
6174	NASDAQ	GABC	Fri, May 14, 2021	40.80	41.13	40.63	40.93
6173	NASDAQ	GABC	Thu, May 13, 2021	39.75	41.01	39.75	40.63
6172	NASDAQ	GABC	Wed, May 12, 2021	40.74	40.96	39.44	39.66
6171	NASDAQ	GABC	Tue, May 11, 2021	41.38	41.70	40.49	40.67
6170	NASDAQ	GABC	Mon, May 10, 2021	42.56	42.91	41.75	41.77
6169	NASDAQ	GABC	Fri, May 7, 2021	42.80	43.00	41.66	42.44
6168	NASDAQ	GABC	Thu, May 6, 2021	43.16	43.30	42.39	43.30
6167	NASDAQ	GABC	Wed, May 5, 2021	43.88	43.88	43.02	43.25
6166	NASDAQ	GABC	Tue, May 4, 2021	43.75	43.98	43.40	43.89
6165	NASDAQ	GABC	Mon, May 3, 2021	43.59	44.20	43.41	43.86
6164	NASDAQ	GABC	Fri, Apr 30, 2021	43.34	43.81	43.00	43.33
6163	NASDAQ	GABC	Thu, Apr 29, 2021	44.00	44.31	43.53	43.72
6162	NASDAQ	GABC	Wed, Apr 28, 2021	43.81	44.31	43.27	43.55
6161	NASDAQ	GABC	Tue, Apr 27, 2021	44.26	44.26	43.48	43.68
6160	NASDAQ	GABC	Mon, Apr 26, 2021	44.85	45.19	44.17	44.42
6159	NASDAQ	GABC	Fri, Apr 23, 2021	43.69	44.91	43.69	44.21
6158	NASDAQ	GABC	Thu, Apr 22, 2021	44.44	44.44	43.57	43.58
6157	NASDAQ	GABC	Wed, Apr 21, 2021	43.72	44.69	43.72	44.31
6156	NASDAQ	GABC	Tue, Apr 20, 2021	45.19	45.94	43.54	43.95
6155	NASDAQ	GABC	Mon, Apr 19, 2021	45.67	46.13	45.06	45.41
6154	NASDAQ	GABC	Fri, Apr 16, 2021	46.39	46.49	45.41	45.86
6153	NASDAQ	GABC	Thu, Apr 15, 2021	46.10	46.10	44.92	45.92
6152	NASDAQ	GABC	Wed, Apr 14, 2021	45.26	46.50	45.24	45.90
6151	NASDAQ	GABC	Tue, Apr 13, 2021	45.96	46.04	45.23	45.23
6150	NASDAQ	GABC	Mon, Apr 12, 2021	46.00	46.45	46.00	46.22
6149	NASDAQ	GABC	Fri, Apr 9, 2021	46.11	46.41	45.60	46.13
6148	NASDAQ	GABC	Thu, Apr 8, 2021	45.73	45.97	44.75	45.95
6147	NASDAQ	GABC	Wed, Apr 7, 2021	46.38	46.58	45.39	45.59
6146	NASDAQ	GABC	Tue, Apr 6, 2021	46.66	46.80	46.06	46.46
6145	NASDAQ	GABC	Mon, Apr 5, 2021	47.40	47.40	46.02	46.72
6144	NASDAQ	GABC	Thu, Apr 1, 2021	45.93	46.83	45.43	46.83
6143	NASDAQ	GABC	Wed, Mar 31, 2021	46.09	46.99	45.34	46.22
6142	NASDAQ	GABC	Tue, Mar 30, 2021	46.14	46.93	45.76	46.29
6141	NASDAQ	GABC	Mon, Mar 29, 2021	46.80	47.36	45.94	46.05
6140	NASDAQ	GABC	Fri, Mar 26, 2021	47.13	47.50	46.88	47.50
6139	NASDAQ	GABC	Thu, Mar 25, 2021	45.87	46.91	45.15	46.64
6138	NASDAQ	GABC	Wed, Mar 24, 2021	46.28	47.69	45.65	45.85
6137	NASDAQ	GABC	Tue, Mar 23, 2021	46.51	47.97	45.61	45.78
6136	NASDAQ	GABC	Mon, Mar 22, 2021	47.90	47.90	46.41	47.01
6135	NASDAQ	GABC	Fri, Mar 19, 2021	48.55	49.34	47.36	47.89
6134	NASDAQ	GABC	Thu, Mar 18, 2021	48.83	50.38	48.50	48.66
6133	NASDAQ	GABC	Wed, Mar 17, 2021	50.42	51.11	47.53	48.54
6132	NASDAQ	GABC	Tue, Mar 16, 2021	48.59	50.91	48.14	50.32
6131	NASDAQ	GABC	Mon, Mar 15, 2021	48.95	49.38	47.28	49.06
6130	NASDAQ	GABC	Fri, Mar 12, 2021	46.80	48.90	46.80	48.77
6129	NASDAQ	GABC	Thu, Mar 11, 2021	46.12	46.67	45.22	46.58
6128	NASDAQ	GABC	Wed, Mar 10, 2021	45.06	46.50	44.92	46.37
6127	NASDAQ	GABC	Tue, Mar 9, 2021	45.37	45.85	42.81	44.92
6126	NASDAQ	GABC	Mon, Mar 8, 2021	43.50	45.58	43.50	45.37
6125	NASDAQ	GABC	Fri, Mar 5, 2021	42.10	43.76	41.76	43.50
6124	NASDAQ	GABC	Thu, Mar 4, 2021	41.60	42.50	40.55	41.52
6123	NASDAQ	GABC	Wed, Mar 3, 2021	40.49	42.05	40.16	41.50
6122	NASDAQ	GABC	Tue, Mar 2, 2021	40.50	40.50	39.77	40.26
6121	NASDAQ	GABC	Mon, Mar 1, 2021	40.02	40.93	39.67	40.74
6120	NASDAQ	GABC	Fri, Feb 26, 2021	39.72	40.03	38.70	39.40
6119	NASDAQ	GABC	Thu, Feb 25, 2021	40.36	40.39	39.69	40.08
6118	NASDAQ	GABC	Wed, Feb 24, 2021	39.52	40.49	39.41	40.02
6117	NASDAQ	GABC	Tue, Feb 23, 2021	38.35	41.37	38.29	39.87
6116	NASDAQ	GABC	Mon, Feb 22, 2021	36.72	38.82	36.72	38.50
6115	NASDAQ	GABC	Fri, Feb 19, 2021	36.23	36.80	36.23	36.77
6114	NASDAQ	GABC	Thu, Feb 18, 2021	36.11	36.48	35.86	36.16
6113	NASDAQ	GABC	Wed, Feb 17, 2021	36.37	36.78	36.01	36.24
6112	NASDAQ	GABC	Tue, Feb 16, 2021	36.00	36.38	35.61	36.25
6111	NASDAQ	GABC	Fri, Feb 12, 2021	35.32	35.89	35.25	35.63
6110	NASDAQ	GABC	Thu, Feb 11, 2021	35.50	35.81	35.04	35.41
6109	NASDAQ	GABC	Wed, Feb 10, 2021	35.79	36.03	35.42	35.46
6108	NASDAQ	GABC	Tue, Feb 9, 2021	35.50	35.81	35.24	35.72
6107	NASDAQ	GABC	Mon, Feb 8, 2021	34.35	35.80	34.35	35.65
6106	NASDAQ	GABC	Fri, Feb 5, 2021	35.35	35.35	34.57	35.09
6105	NASDAQ	GABC	Thu, Feb 4, 2021	34.33	35.30	34.09	35.23
6104	NASDAQ	GABC	Wed, Feb 3, 2021	34.38	34.57	33.75	34.34
6103	NASDAQ	GABC	Tue, Feb 2, 2021	34.37	34.68	33.83	34.52
6102	NASDAQ	GABC	Mon, Feb 1, 2021	33.97	34.34	33.21	34.11
6101	NASDAQ	GABC	Fri, Jan 29, 2021	34.39	34.51	33.82	33.83
6100	NASDAQ	GABC	Thu, Jan 28, 2021	34.50	34.58	33.76	34.17
6099	NASDAQ	GABC	Wed, Jan 27, 2021	33.57	34.43	32.88	34.28
6098	NASDAQ	GABC	Tue, Jan 26, 2021	33.98	34.34	33.66	34.11
6097	NASDAQ	GABC	Mon, Jan 25, 2021	34.00	34.00	32.69	33.42
6096	NASDAQ	GABC	Fri, Jan 22, 2021	33.78	34.49	33.64	34.40
6095	NASDAQ	GABC	Thu, Jan 21, 2021	34.46	34.46	33.58	33.93
6094	NASDAQ	GABC	Wed, Jan 20, 2021	34.25	34.43	33.81	34.29
6093	NASDAQ	GABC	Tue, Jan 19, 2021	34.99	34.99	34.08	34.37
6092	NASDAQ	GABC	Fri, Jan 15, 2021	34.61	35.41	34.13	34.73
6091	NASDAQ	GABC	Thu, Jan 14, 2021	34.96	35.29	34.65	35.06
6090	NASDAQ	GABC	Wed, Jan 13, 2021	35.04	35.04	34.31	34.55
6089	NASDAQ	GABC	Tue, Jan 12, 2021	35.00	35.70	34.93	35.17
6088	NASDAQ	GABC	Mon, Jan 11, 2021	34.43	34.80	34.10	34.77
6087	NASDAQ	GABC	Fri, Jan 8, 2021	35.65	35.65	33.99	34.62
6086	NASDAQ	GABC	Thu, Jan 7, 2021	36.00	36.00	34.95	35.43
6085	NASDAQ	GABC	Wed, Jan 6, 2021	33.81	35.95	33.60	35.50
6084	NASDAQ	GABC	Tue, Jan 5, 2021	32.89	33.42	32.74	32.98
6083	NASDAQ	GABC	Mon, Jan 4, 2021	33.13	33.51	32.21	32.82
6082	NASDAQ	GABC	Thu, Dec 31, 2020	33.01	33.20	32.58	33.09
6081	NASDAQ	GABC	Wed, Dec 30, 2020	32.73	33.12	32.73	32.95
6080	NASDAQ	GABC	Tue, Dec 29, 2020	33.27	33.27	32.42	32.65
6079	NASDAQ	GABC	Mon, Dec 28, 2020	32.60	33.24	32.44	33.05
6078	NASDAQ	GABC	Thu, Dec 24, 2020	32.25	32.43	32.00	32.43
6077	NASDAQ	GABC	Wed, Dec 23, 2020	31.44	32.15	31.19	32.11
6076	NASDAQ	GABC	Tue, Dec 22, 2020	31.40	31.63	31.07	31.32
6075	NASDAQ	GABC	Mon, Dec 21, 2020	32.06	32.48	31.06	31.65
6074	NASDAQ	GABC	Fri, Dec 18, 2020	33.22	33.30	32.02	32.02
6073	NASDAQ	GABC	Thu, Dec 17, 2020	32.13	33.36	32.13	33.06
6072	NASDAQ	GABC	Wed, Dec 16, 2020	33.12	33.15	32.89	33.05
6071	NASDAQ	GABC	Tue, Dec 15, 2020	32.55	33.16	32.36	32.96
6070	NASDAQ	GABC	Mon, Dec 14, 2020	32.45	32.64	32.20	32.26
6069	NASDAQ	GABC	Fri, Dec 11, 2020	32.20	32.64	32.12	32.30
6068	NASDAQ	GABC	Thu, Dec 10, 2020	32.24	32.66	32.19	32.52
6067	NASDAQ	GABC	Wed, Dec 9, 2020	32.78	32.87	32.28	32.60
6066	NASDAQ	GABC	Tue, Dec 8, 2020	32.42	32.79	32.42	32.63
6065	NASDAQ	GABC	Mon, Dec 7, 2020	33.07	33.09	32.21	32.70
6064	NASDAQ	GABC	Fri, Dec 4, 2020	33.08	33.38	32.99	33.38
6063	NASDAQ	GABC	Thu, Dec 3, 2020	33.18	33.25	32.84	33.11
6062	NASDAQ	GABC	Wed, Dec 2, 2020	32.68	33.51	32.63	33.17
6061	NASDAQ	GABC	Tue, Dec 1, 2020	32.69	33.15	32.36	33.01
6060	NASDAQ	GABC	Mon, Nov 30, 2020	32.87	33.06	31.79	31.94
6059	NASDAQ	GABC	Fri, Nov 27, 2020	34.05	34.22	32.79	33.22
6058	NASDAQ	GABC	Wed, Nov 25, 2020	34.28	34.31	33.79	33.98
6057	NASDAQ	GABC	Tue, Nov 24, 2020	33.13	34.89	33.03	34.70
6056	NASDAQ	GABC	Mon, Nov 23, 2020	32.86	33.30	32.74	32.97
6055	NASDAQ	GABC	Fri, Nov 20, 2020	32.91	33.05	32.39	32.74
6054	NASDAQ	GABC	Thu, Nov 19, 2020	33.36	33.66	32.40	33.32
6053	NASDAQ	GABC	Wed, Nov 18, 2020	34.01	34.06	33.34	33.35
6052	NASDAQ	GABC	Tue, Nov 17, 2020	33.51	34.05	32.70	33.76
6051	NASDAQ	GABC	Mon, Nov 16, 2020	33.20	34.10	32.92	34.06
6050	NASDAQ	GABC	Fri, Nov 13, 2020	32.50	33.01	31.92	32.74
6049	NASDAQ	GABC	Thu, Nov 12, 2020	32.53	32.53	31.62	32.09
6048	NASDAQ	GABC	Wed, Nov 11, 2020	33.75	33.75	32.58	32.99
6047	NASDAQ	GABC	Tue, Nov 10, 2020	32.40	34.29	32.05	33.99
6046	NASDAQ	GABC	Mon, Nov 9, 2020	32.15	33.95	31.34	32.28
6045	NASDAQ	GABC	Fri, Nov 6, 2020	31.17	31.99	30.17	30.23
6044	NASDAQ	GABC	Thu, Nov 5, 2020	30.15	31.02	30.10	30.87
6043	NASDAQ	GABC	Wed, Nov 4, 2020	31.25	31.25	30.04	30.26
6042	NASDAQ	GABC	Tue, Nov 3, 2020	31.79	32.15	31.29	31.88
6041	NASDAQ	GABC	Mon, Nov 2, 2020	30.35	31.52	30.35	31.11
6040	NASDAQ	GABC	Fri, Oct 30, 2020	29.80	30.49	29.80	30.17
6039	NASDAQ	GABC	Thu, Oct 29, 2020	29.51	30.22	29.19	30.04
6038	NASDAQ	GABC	Wed, Oct 28, 2020	29.65	30.37	29.59	29.73
6037	NASDAQ	GABC	Tue, Oct 27, 2020	30.97	31.45	30.13	30.13
6036	NASDAQ	GABC	Mon, Oct 26, 2020	31.05	31.41	30.48	31.24
6035	NASDAQ	GABC	Fri, Oct 23, 2020	31.58	31.66	31.15	31.60
6034	NASDAQ	GABC	Thu, Oct 22, 2020	30.60	31.55	30.60	31.52
6033	NASDAQ	GABC	Wed, Oct 21, 2020	30.41	30.73	30.41	30.61
6032	NASDAQ	GABC	Tue, Oct 20, 2020	29.81	30.58	29.81	30.42
6031	NASDAQ	GABC	Mon, Oct 19, 2020	29.57	29.81	29.27	29.52
6030	NASDAQ	GABC	Fri, Oct 16, 2020	29.07	29.68	28.52	29.57
6029	NASDAQ	GABC	Thu, Oct 15, 2020	27.93	29.31	27.93	29.28
6028	NASDAQ	GABC	Wed, Oct 14, 2020	28.87	29.17	28.19	28.25
6027	NASDAQ	GABC	Tue, Oct 13, 2020	29.42	29.42	28.77	28.89
6026	NASDAQ	GABC	Mon, Oct 12, 2020	29.24	29.77	28.99	29.71
6025	NASDAQ	GABC	Fri, Oct 9, 2020	29.76	29.76	28.75	29.31
6024	NASDAQ	GABC	Thu, Oct 8, 2020	29.66	29.75	29.24	29.61
6023	NASDAQ	GABC	Wed, Oct 7, 2020	28.78	29.56	28.69	29.33
6022	NASDAQ	GABC	Tue, Oct 6, 2020	28.55	29.20	28.20	28.41
6021	NASDAQ	GABC	Mon, Oct 5, 2020	28.31	28.49	27.78	28.43
6020	NASDAQ	GABC	Fri, Oct 2, 2020	27.05	28.15	27.05	27.95
6019	NASDAQ	GABC	Thu, Oct 1, 2020	27.15	27.63	26.86	27.47
6018	NASDAQ	GABC	Wed, Sep 30, 2020	27.29	27.38	26.98	27.14
6017	NASDAQ	GABC	Tue, Sep 29, 2020	27.24	27.24	26.59	27.03
6016	NASDAQ	GABC	Mon, Sep 28, 2020	26.83	27.50	26.83	27.33
6015	NASDAQ	GABC	Fri, Sep 25, 2020	26.33	26.63	26.33	26.49
6014	NASDAQ	GABC	Thu, Sep 24, 2020	26.28	27.00	26.20	26.56
6013	NASDAQ	GABC	Wed, Sep 23, 2020	26.70	27.77	26.02	26.11
6012	NASDAQ	GABC	Tue, Sep 22, 2020	27.27	27.32	26.37	26.65
6011	NASDAQ	GABC	Mon, Sep 21, 2020	28.71	28.86	26.89	27.13
6010	NASDAQ	GABC	Fri, Sep 18, 2020	29.16	29.48	28.63	29.35
6009	NASDAQ	GABC	Thu, Sep 17, 2020	28.80	29.07	28.78	28.91
6008	NASDAQ	GABC	Wed, Sep 16, 2020	28.75	29.22	28.57	29.09
6007	NASDAQ	GABC	Tue, Sep 15, 2020	29.07	29.07	28.69	28.75
6006	NASDAQ	GABC	Mon, Sep 14, 2020	28.69	29.56	28.67	29.02
6005	NASDAQ	GABC	Fri, Sep 11, 2020	28.92	29.02	28.40	28.57
6004	NASDAQ	GABC	Thu, Sep 10, 2020	28.76	29.00	28.52	28.72
6003	NASDAQ	GABC	Wed, Sep 9, 2020	29.05	29.05	28.29	28.62
6002	NASDAQ	GABC	Tue, Sep 8, 2020	29.18	29.19	28.38	28.55
6001	NASDAQ	GABC	Fri, Sep 4, 2020	29.33	29.62	28.75	29.38
6000	NASDAQ	GABC	Thu, Sep 3, 2020	28.50	29.24	28.50	28.71
5999	NASDAQ	GABC	Wed, Sep 2, 2020	28.12	28.54	28.11	28.42
5998	NASDAQ	GABC	Tue, Sep 1, 2020	28.22	28.30	27.91	28.18
5997	NASDAQ	GABC	Mon, Aug 31, 2020	28.58	29.12	28.34	28.35
5996	NASDAQ	GABC	Fri, Aug 28, 2020	29.16	29.31	28.57	28.70
5995	NASDAQ	GABC	Thu, Aug 27, 2020	28.86	29.27	28.53	28.84
5994	NASDAQ	GABC	Wed, Aug 26, 2020	29.30	29.30	28.58	28.79
5993	NASDAQ	GABC	Tue, Aug 25, 2020	29.72	29.72	29.19	29.36
5992	NASDAQ	GABC	Mon, Aug 24, 2020	28.74	29.38	28.60	29.37
5991	NASDAQ	GABC	Fri, Aug 21, 2020	28.86	29.26	28.50	28.64
5990	NASDAQ	GABC	Thu, Aug 20, 2020	28.97	31.69	28.68	28.98
5989	NASDAQ	GABC	Wed, Aug 19, 2020	28.94	29.54	28.87	28.94
5988	NASDAQ	GABC	Tue, Aug 18, 2020	29.48	29.96	28.70	28.85
5987	NASDAQ	GABC	Mon, Aug 17, 2020	29.42	29.79	29.18	29.48
5986	NASDAQ	GABC	Fri, Aug 14, 2020	29.21	29.84	29.21	29.68
5985	NASDAQ	GABC	Thu, Aug 13, 2020	29.86	29.86	29.37	29.50
5984	NASDAQ	GABC	Wed, Aug 12, 2020	31.00	31.06	29.56	30.10
5983	NASDAQ	GABC	Tue, Aug 11, 2020	30.09	30.76	29.76	30.42
5982	NASDAQ	GABC	Mon, Aug 10, 2020	29.61	29.96	29.46	29.76
5981	NASDAQ	GABC	Fri, Aug 7, 2020	28.57	29.68	28.45	29.65
5980	NASDAQ	GABC	Thu, Aug 6, 2020	28.67	28.91	28.51	28.81
5979	NASDAQ	GABC	Wed, Aug 5, 2020	28.63	28.97	28.37	28.88
5978	NASDAQ	GABC	Tue, Aug 4, 2020	28.07	28.37	27.90	28.28
5977	NASDAQ	GABC	Mon, Aug 3, 2020	28.58	28.66	28.07	28.44
5976	NASDAQ	GABC	Fri, Jul 31, 2020	28.55	28.86	27.80	28.44
5975	NASDAQ	GABC	Thu, Jul 30, 2020	28.83	29.01	28.39	28.71
5974	NASDAQ	GABC	Wed, Jul 29, 2020	29.35	29.48	28.78	29.29
5973	NASDAQ	GABC	Tue, Jul 28, 2020	29.47	29.52	29.05	29.14
5972	NASDAQ	GABC	Mon, Jul 27, 2020	29.46	29.77	28.91	29.14
5971	NASDAQ	GABC	Fri, Jul 24, 2020	30.27	30.47	29.52	29.63
5970	NASDAQ	GABC	Thu, Jul 23, 2020	29.63	30.23	29.63	30.17
5969	NASDAQ	GABC	Wed, Jul 22, 2020	30.35	30.79	29.52	29.81
5968	NASDAQ	GABC	Tue, Jul 21, 2020	29.74	30.62	29.64	30.60
5967	NASDAQ	GABC	Mon, Jul 20, 2020	29.29	29.40	28.96	29.14
5966	NASDAQ	GABC	Fri, Jul 17, 2020	29.70	29.92	29.29	29.34
5965	NASDAQ	GABC	Thu, Jul 16, 2020	29.66	30.08	29.37	29.88
5964	NASDAQ	GABC	Wed, Jul 15, 2020	29.35	30.48	29.35	29.88
5963	NASDAQ	GABC	Tue, Jul 14, 2020	28.66	28.82	28.18	28.61
5962	NASDAQ	GABC	Mon, Jul 13, 2020	28.91	29.06	28.20	28.74
5961	NASDAQ	GABC	Fri, Jul 10, 2020	27.48	28.50	27.48	28.50
5960	NASDAQ	GABC	Thu, Jul 9, 2020	28.06	28.67	27.11	27.45
5959	NASDAQ	GABC	Wed, Jul 8, 2020	28.61	28.91	27.73	28.29
5958	NASDAQ	GABC	Tue, Jul 7, 2020	29.08	29.44	28.60	28.72
5957	NASDAQ	GABC	Mon, Jul 6, 2020	30.24	30.38	28.96	29.56
5956	NASDAQ	GABC	Thu, Jul 2, 2020	30.46	31.00	29.43	29.55
5955	NASDAQ	GABC	Wed, Jul 1, 2020	31.16	31.16	29.53	29.58
5954	NASDAQ	GABC	Tue, Jun 30, 2020	30.10	31.35	30.10	31.10
5953	NASDAQ	GABC	Mon, Jun 29, 2020	29.58	30.38	29.30	30.29
5952	NASDAQ	GABC	Fri, Jun 26, 2020	29.51	29.59	28.57	29.23
5951	NASDAQ	GABC	Thu, Jun 25, 2020	28.54	30.05	28.52	29.96
5950	NASDAQ	GABC	Wed, Jun 24, 2020	29.18	29.34	28.62	28.81
5949	NASDAQ	GABC	Tue, Jun 23, 2020	30.48	30.48	29.62	29.66
5948	NASDAQ	GABC	Mon, Jun 22, 2020	29.81	30.25	29.58	30.02
5947	NASDAQ	GABC	Fri, Jun 19, 2020	30.12	30.31	28.97	30.31
5946	NASDAQ	GABC	Thu, Jun 18, 2020	28.95	29.89	28.82	29.70
5945	NASDAQ	GABC	Wed, Jun 17, 2020	30.42	30.42	29.18	29.36
5944	NASDAQ	GABC	Tue, Jun 16, 2020	30.55	30.55	29.65	30.26
5943	NASDAQ	GABC	Mon, Jun 15, 2020	27.97	29.46	27.93	29.33
5942	NASDAQ	GABC	Fri, Jun 12, 2020	29.75	29.75	28.08	29.07
5941	NASDAQ	GABC	Thu, Jun 11, 2020	29.83	30.33	28.26	28.51
5940	NASDAQ	GABC	Wed, Jun 10, 2020	32.36	32.36	31.10	31.13
5939	NASDAQ	GABC	Tue, Jun 9, 2020	32.01	33.05	31.58	32.52
5938	NASDAQ	GABC	Mon, Jun 8, 2020	33.24	33.24	32.53	32.79
5937	NASDAQ	GABC	Fri, Jun 5, 2020	32.92	33.44	31.32	32.71
5936	NASDAQ	GABC	Thu, Jun 4, 2020	30.67	31.52	30.67	31.00
5935	NASDAQ	GABC	Wed, Jun 3, 2020	30.65	31.74	30.14	30.93
5934	NASDAQ	GABC	Tue, Jun 2, 2020	30.42	30.54	29.81	29.91
5933	NASDAQ	GABC	Mon, Jun 1, 2020	31.06	31.06	30.00	30.03
5932	NASDAQ	GABC	Fri, May 29, 2020	30.52	31.05	30.00	30.98
5931	NASDAQ	GABC	Thu, May 28, 2020	32.74	32.74	30.79	30.98
5930	NASDAQ	GABC	Wed, May 27, 2020	31.30	32.41	30.68	32.28
5929	NASDAQ	GABC	Tue, May 26, 2020	30.04	30.55	29.68	30.15
5928	NASDAQ	GABC	Fri, May 22, 2020	29.03	29.04	28.56	28.82
5927	NASDAQ	GABC	Thu, May 21, 2020	28.61	29.31	28.61	28.86
5926	NASDAQ	GABC	Wed, May 20, 2020	27.79	28.92	27.58	28.86
5925	NASDAQ	GABC	Tue, May 19, 2020	27.88	28.03	26.94	26.98
5924	NASDAQ	GABC	Mon, May 18, 2020	27.32	28.25	26.96	28.21
5923	NASDAQ	GABC	Fri, May 15, 2020	25.79	26.22	25.63	26.20
5922	NASDAQ	GABC	Thu, May 14, 2020	24.84	25.77	24.40	25.77
5921	NASDAQ	GABC	Wed, May 13, 2020	25.75	26.19	24.66	25.52
5920	NASDAQ	GABC	Tue, May 12, 2020	27.57	27.57	25.99	26.05
5919	NASDAQ	GABC	Mon, May 11, 2020	28.21	28.75	27.06	27.40
5918	NASDAQ	GABC	Fri, May 8, 2020	27.97	28.87	27.97	28.67
5917	NASDAQ	GABC	Thu, May 7, 2020	27.21	28.00	27.11	27.32
5916	NASDAQ	GABC	Wed, May 6, 2020	27.95	28.02	27.13	27.40
5915	NASDAQ	GABC	Tue, May 5, 2020	29.40	29.78	27.94	27.97
5914	NASDAQ	GABC	Mon, May 4, 2020	28.64	28.86	28.09	28.65
5913	NASDAQ	GABC	Fri, May 1, 2020	29.12	29.52	28.42	29.07
5912	NASDAQ	GABC	Thu, Apr 30, 2020	30.50	30.95	29.41	29.73
5911	NASDAQ	GABC	Wed, Apr 29, 2020	30.89	32.62	29.93	31.31
5910	NASDAQ	GABC	Tue, Apr 28, 2020	30.34	30.59	29.62	29.81
5909	NASDAQ	GABC	Mon, Apr 27, 2020	28.26	29.83	28.26	29.47
5908	NASDAQ	GABC	Fri, Apr 24, 2020	27.63	28.03	27.28	27.76
5907	NASDAQ	GABC	Thu, Apr 23, 2020	27.23	28.10	27.02	27.64
5906	NASDAQ	GABC	Wed, Apr 22, 2020	27.94	27.96	27.06	27.20
5905	NASDAQ	GABC	Tue, Apr 21, 2020	26.60	27.60	26.57	27.36
5904	NASDAQ	GABC	Mon, Apr 20, 2020	26.79	28.04	26.21	27.59
5903	NASDAQ	GABC	Fri, Apr 17, 2020	26.60	27.76	26.60	27.61
5902	NASDAQ	GABC	Thu, Apr 16, 2020	26.10	26.30	25.08	25.73
5901	NASDAQ	GABC	Wed, Apr 15, 2020	26.05	26.46	25.84	26.05
5900	NASDAQ	GABC	Tue, Apr 14, 2020	28.82	28.82	27.09	27.37
5899	NASDAQ	GABC	Mon, Apr 13, 2020	29.05	29.05	27.28	27.95
5898	NASDAQ	GABC	Thu, Apr 9, 2020	27.82	29.37	27.64	29.24
5897	NASDAQ	GABC	Wed, Apr 8, 2020	26.86	27.56	26.57	27.37
5896	NASDAQ	GABC	Tue, Apr 7, 2020	28.08	28.20	26.46	26.63
5895	NASDAQ	GABC	Mon, Apr 6, 2020	26.67	27.45	26.44	27.12
5894	NASDAQ	GABC	Fri, Apr 3, 2020	26.81	27.19	25.40	25.72
5893	NASDAQ	GABC	Thu, Apr 2, 2020	26.14	27.33	26.01	27.00
5892	NASDAQ	GABC	Wed, Apr 1, 2020	26.42	27.00	25.92	26.45
5891	NASDAQ	GABC	Tue, Mar 31, 2020	27.21	27.52	26.72	27.45
5890	NASDAQ	GABC	Mon, Mar 30, 2020	26.54	27.46	26.05	27.46
5889	NASDAQ	GABC	Fri, Mar 27, 2020	26.58	27.40	26.12	26.35
5888	NASDAQ	GABC	Thu, Mar 26, 2020	25.32	27.25	25.22	27.21
5887	NASDAQ	GABC	Wed, Mar 25, 2020	25.88	26.38	24.92	25.28
5886	NASDAQ	GABC	Tue, Mar 24, 2020	25.38	25.78	24.52	25.72
5885	NASDAQ	GABC	Mon, Mar 23, 2020	25.64	25.85	23.54	24.43
5884	NASDAQ	GABC	Fri, Mar 20, 2020	27.71	28.36	25.01	25.24
5883	NASDAQ	GABC	Thu, Mar 19, 2020	26.50	28.74	26.50	27.96
5882	NASDAQ	GABC	Wed, Mar 18, 2020	27.43	27.77	26.24	26.68
5881	NASDAQ	GABC	Tue, Mar 17, 2020	25.30	29.06	24.54	28.94
5880	NASDAQ	GABC	Mon, Mar 16, 2020	26.40	26.40	24.26	24.92
5879	NASDAQ	GABC	Fri, Mar 13, 2020	25.06	26.74	24.71	26.67
5878	NASDAQ	GABC	Thu, Mar 12, 2020	25.00	25.35	23.87	24.23
5877	NASDAQ	GABC	Wed, Mar 11, 2020	27.03	27.21	26.10	26.33
5876	NASDAQ	GABC	Tue, Mar 10, 2020	27.12	27.87	26.13	27.66
5875	NASDAQ	GABC	Mon, Mar 9, 2020	27.75	29.00	26.25	26.61
5874	NASDAQ	GABC	Fri, Mar 6, 2020	28.21	29.50	28.21	29.13
5873	NASDAQ	GABC	Thu, Mar 5, 2020	30.05	30.12	28.71	29.25
5872	NASDAQ	GABC	Wed, Mar 4, 2020	30.37	30.56	29.39	30.45
5871	NASDAQ	GABC	Tue, Mar 3, 2020	31.12	31.29	29.80	30.14
5870	NASDAQ	GABC	Mon, Mar 2, 2020	29.86	31.14	29.77	31.08
5869	NASDAQ	GABC	Fri, Feb 28, 2020	30.25	30.61	29.00	29.85
5868	NASDAQ	GABC	Thu, Feb 27, 2020	32.00	32.54	30.97	30.99
5867	NASDAQ	GABC	Wed, Feb 26, 2020	32.56	33.13	32.27	32.39
5866	NASDAQ	GABC	Tue, Feb 25, 2020	33.19	33.41	32.31	32.59
5865	NASDAQ	GABC	Mon, Feb 24, 2020	33.66	33.75	33.11	33.32
5864	NASDAQ	GABC	Fri, Feb 21, 2020	34.30	34.41	33.89	34.26
5863	NASDAQ	GABC	Thu, Feb 20, 2020	33.79	34.46	33.65	34.27
5862	NASDAQ	GABC	Wed, Feb 19, 2020	34.15	34.29	33.93	33.98
5861	NASDAQ	GABC	Tue, Feb 18, 2020	34.04	34.57	34.04	34.14
5860	NASDAQ	GABC	Fri, Feb 14, 2020	34.49	34.73	34.22	34.28
5859	NASDAQ	GABC	Thu, Feb 13, 2020	34.48	34.75	34.44	34.69
5858	NASDAQ	GABC	Wed, Feb 12, 2020	34.60	34.60	34.38	34.53
5857	NASDAQ	GABC	Tue, Feb 11, 2020	34.50	34.82	34.49	34.49
5856	NASDAQ	GABC	Mon, Feb 10, 2020	34.27	34.51	34.19	34.45
5855	NASDAQ	GABC	Fri, Feb 7, 2020	34.52	34.67	34.35	34.45
5854	NASDAQ	GABC	Thu, Feb 6, 2020	35.60	35.65	34.94	34.94
5853	NASDAQ	GABC	Wed, Feb 5, 2020	35.06	35.55	35.06	35.38
5852	NASDAQ	GABC	Tue, Feb 4, 2020	34.76	35.00	34.57	34.74
5851	NASDAQ	GABC	Mon, Feb 3, 2020	34.32	34.60	34.26	34.49
5850	NASDAQ	GABC	Fri, Jan 31, 2020	35.01	35.18	34.08	34.19
5849	NASDAQ	GABC	Thu, Jan 30, 2020	34.54	35.27	34.50	35.27
5848	NASDAQ	GABC	Wed, Jan 29, 2020	35.50	35.65	34.88	34.88
5847	NASDAQ	GABC	Tue, Jan 28, 2020	35.89	36.17	35.11	35.33
5846	NASDAQ	GABC	Mon, Jan 27, 2020	34.63	35.15	32.63	34.96
5845	NASDAQ	GABC	Fri, Jan 24, 2020	35.22	35.22	34.77	35.06
5844	NASDAQ	GABC	Thu, Jan 23, 2020	34.90	35.39	34.75	35.20
5843	NASDAQ	GABC	Wed, Jan 22, 2020	35.13	35.43	35.00	35.13
5842	NASDAQ	GABC	Tue, Jan 21, 2020	35.23	35.39	35.08	35.15
5841	NASDAQ	GABC	Fri, Jan 17, 2020	35.90	35.97	35.35	35.51
5840	NASDAQ	GABC	Thu, Jan 16, 2020	35.45	35.82	35.28	35.69
5839	NASDAQ	GABC	Wed, Jan 15, 2020	35.03	35.29	34.99	35.27
5838	NASDAQ	GABC	Tue, Jan 14, 2020	35.41	35.45	35.15	35.21
5837	NASDAQ	GABC	Mon, Jan 13, 2020	35.25	35.51	35.04	35.46
5836	NASDAQ	GABC	Fri, Jan 10, 2020	35.34	35.43	35.07	35.27
5835	NASDAQ	GABC	Thu, Jan 9, 2020	35.56	35.68	35.21	35.45
5834	NASDAQ	GABC	Wed, Jan 8, 2020	35.03	35.55	35.02	35.44
5833	NASDAQ	GABC	Tue, Jan 7, 2020	35.00	35.17	34.69	35.04
5832	NASDAQ	GABC	Mon, Jan 6, 2020	35.14	35.32	34.78	35.19
5831	NASDAQ	GABC	Fri, Jan 3, 2020	35.10	35.41	34.96	35.35
5830	NASDAQ	GABC	Thu, Jan 2, 2020	35.67	35.73	35.08	35.50
5829	NASDAQ	GABC	Tue, Dec 31, 2019	35.57	35.74	35.38	35.62
5828	NASDAQ	GABC	Mon, Dec 30, 2019	35.76	35.88	35.44	35.64
5827	NASDAQ	GABC	Fri, Dec 27, 2019	35.70	35.70	35.44	35.68
5826	NASDAQ	GABC	Thu, Dec 26, 2019	35.50	35.69	35.32	35.63
5825	NASDAQ	GABC	Tue, Dec 24, 2019	35.35	35.50	35.20	35.50
5824	NASDAQ	GABC	Mon, Dec 23, 2019	35.65	35.66	35.20	35.39
5823	NASDAQ	GABC	Fri, Dec 20, 2019	35.69	35.81	35.41	35.67
5822	NASDAQ	GABC	Thu, Dec 19, 2019	35.50	35.66	35.25	35.60
5821	NASDAQ	GABC	Wed, Dec 18, 2019	35.39	35.50	35.21	35.45
5820	NASDAQ	GABC	Tue, Dec 17, 2019	35.09	35.38	35.04	35.38
5819	NASDAQ	GABC	Mon, Dec 16, 2019	34.96	35.26	34.71	35.05
5818	NASDAQ	GABC	Fri, Dec 13, 2019	34.62	34.84	34.39	34.79
5817	NASDAQ	GABC	Thu, Dec 12, 2019	34.21	34.93	34.14	34.75
5816	NASDAQ	GABC	Wed, Dec 11, 2019	33.92	34.16	33.40	34.11
5815	NASDAQ	GABC	Tue, Dec 10, 2019	33.57	34.00	33.57	33.76
5814	NASDAQ	GABC	Mon, Dec 9, 2019	33.74	33.87	33.63	33.72
5813	NASDAQ	GABC	Fri, Dec 6, 2019	33.90	34.25	33.80	33.81
5812	NASDAQ	GABC	Thu, Dec 5, 2019	33.53	33.75	33.43	33.60
5811	NASDAQ	GABC	Wed, Dec 4, 2019	33.43	33.67	33.41	33.52
5810	NASDAQ	GABC	Tue, Dec 3, 2019	33.15	33.27	32.93	33.25
5809	NASDAQ	GABC	Mon, Dec 2, 2019	33.76	33.89	33.40	33.45
5808	NASDAQ	GABC	Fri, Nov 29, 2019	33.62	33.94	33.59	33.70
5807	NASDAQ	GABC	Wed, Nov 27, 2019	33.68	33.83	33.65	33.69
5806	NASDAQ	GABC	Tue, Nov 26, 2019	33.56	33.85	33.46	33.53
5805	NASDAQ	GABC	Mon, Nov 25, 2019	33.44	33.90	33.44	33.72
5804	NASDAQ	GABC	Fri, Nov 22, 2019	33.52	33.69	33.30	33.50
5803	NASDAQ	GABC	Thu, Nov 21, 2019	33.79	33.80	33.29	33.51
5802	NASDAQ	GABC	Wed, Nov 20, 2019	34.03	34.14	33.60	33.66
5801	NASDAQ	GABC	Tue, Nov 19, 2019	33.58	33.94	33.50	33.89
5800	NASDAQ	GABC	Mon, Nov 18, 2019	33.60	33.95	33.35	33.58
5799	NASDAQ	GABC	Fri, Nov 15, 2019	33.66	33.90	33.47	33.74
5798	NASDAQ	GABC	Thu, Nov 14, 2019	33.52	33.59	33.19	33.41
5797	NASDAQ	GABC	Wed, Nov 13, 2019	33.44	33.71	33.32	33.48
5796	NASDAQ	GABC	Tue, Nov 12, 2019	33.97	34.04	33.61	33.77
5795	NASDAQ	GABC	Mon, Nov 11, 2019	33.79	34.05	33.75	33.88
5794	NASDAQ	GABC	Fri, Nov 8, 2019	33.95	34.10	33.76	33.98
5793	NASDAQ	GABC	Thu, Nov 7, 2019	33.82	34.08	33.82	33.89
5792	NASDAQ	GABC	Wed, Nov 6, 2019	33.79	33.84	33.45	33.73
5791	NASDAQ	GABC	Tue, Nov 5, 2019	33.64	34.50	33.60	33.85
5790	NASDAQ	GABC	Mon, Nov 4, 2019	33.43	33.74	33.39	33.64
5789	NASDAQ	GABC	Fri, Nov 1, 2019	33.10	33.52	33.10	33.32
5788	NASDAQ	GABC	Thu, Oct 31, 2019	33.18	33.22	32.69	33.05
5787	NASDAQ	GABC	Wed, Oct 30, 2019	32.71	33.48	32.43	33.39
5786	NASDAQ	GABC	Tue, Oct 29, 2019	30.75	32.91	30.65	32.88
5785	NASDAQ	GABC	Mon, Oct 28, 2019	32.88	33.34	32.78	33.11
5784	NASDAQ	GABC	Fri, Oct 25, 2019	32.58	32.84	32.33	32.71
5783	NASDAQ	GABC	Thu, Oct 24, 2019	32.78	32.85	32.30	32.35
5782	NASDAQ	GABC	Wed, Oct 23, 2019	32.77	32.84	32.54	32.84
5781	NASDAQ	GABC	Tue, Oct 22, 2019	32.59	33.07	32.43	32.78
5780	NASDAQ	GABC	Mon, Oct 21, 2019	32.40	32.98	32.40	32.71
5779	NASDAQ	GABC	Fri, Oct 18, 2019	31.97	32.36	31.97	32.22
5778	NASDAQ	GABC	Thu, Oct 17, 2019	32.01	32.20	31.76	32.13
5777	NASDAQ	GABC	Wed, Oct 16, 2019	31.98	32.20	31.79	31.92
5776	NASDAQ	GABC	Tue, Oct 15, 2019	31.72	32.10	31.50	32.02
5775	NASDAQ	GABC	Mon, Oct 14, 2019	31.68	31.75	31.48	31.63
5774	NASDAQ	GABC	Fri, Oct 11, 2019	31.86	32.45	31.70	31.80
5773	NASDAQ	GABC	Thu, Oct 10, 2019	31.23	31.63	31.20	31.42
5772	NASDAQ	GABC	Wed, Oct 9, 2019	31.09	31.41	30.99	31.22
5771	NASDAQ	GABC	Tue, Oct 8, 2019	31.12	31.17	30.93	31.05
5770	NASDAQ	GABC	Mon, Oct 7, 2019	31.14	31.52	31.00	31.38
5769	NASDAQ	GABC	Fri, Oct 4, 2019	30.96	31.30	30.84	31.30
5768	NASDAQ	GABC	Thu, Oct 3, 2019	31.10	31.21	30.76	31.05
5767	NASDAQ	GABC	Wed, Oct 2, 2019	31.31	31.54	30.96	31.24
5766	NASDAQ	GABC	Tue, Oct 1, 2019	32.16	32.25	31.42	31.50
5765	NASDAQ	GABC	Mon, Sep 30, 2019	32.25	32.36	32.01	32.05
5764	NASDAQ	GABC	Fri, Sep 27, 2019	31.64	32.25	31.64	32.10
5763	NASDAQ	GABC	Thu, Sep 26, 2019	32.12	32.12	31.65	31.67
5762	NASDAQ	GABC	Wed, Sep 25, 2019	31.68	32.22	31.52	32.16
5761	NASDAQ	GABC	Tue, Sep 24, 2019	32.40	32.65	31.62	31.73
5760	NASDAQ	GABC	Mon, Sep 23, 2019	32.48	32.50	31.99	32.33
5759	NASDAQ	GABC	Fri, Sep 20, 2019	32.56	32.95	32.28	32.46
5758	NASDAQ	GABC	Thu, Sep 19, 2019	33.05	33.32	32.54	32.59
5757	NASDAQ	GABC	Wed, Sep 18, 2019	32.76	32.97	32.42	32.84
5756	NASDAQ	GABC	Tue, Sep 17, 2019	32.90	32.91	32.34	32.79
5755	NASDAQ	GABC	Mon, Sep 16, 2019	32.68	33.18	32.62	33.05
5754	NASDAQ	GABC	Fri, Sep 13, 2019	32.59	33.21	32.26	33.03
5753	NASDAQ	GABC	Thu, Sep 12, 2019	32.38	32.57	31.95	32.44
5752	NASDAQ	GABC	Wed, Sep 11, 2019	31.77	32.48	31.68	32.36
5751	NASDAQ	GABC	Tue, Sep 10, 2019	31.38	31.84	31.30	31.71
5750	NASDAQ	GABC	Mon, Sep 9, 2019	30.52	31.39	30.52	31.32
5749	NASDAQ	GABC	Fri, Sep 6, 2019	30.95	30.98	30.45	30.51
5748	NASDAQ	GABC	Thu, Sep 5, 2019	30.76	31.41	30.65	30.90
5747	NASDAQ	GABC	Wed, Sep 4, 2019	30.87	30.87	30.34	30.47
5746	NASDAQ	GABC	Tue, Sep 3, 2019	30.29	30.59	30.12	30.35
5745	NASDAQ	GABC	Fri, Aug 30, 2019	30.76	30.91	30.27	30.53
5744	NASDAQ	GABC	Thu, Aug 29, 2019	30.58	30.78	30.53	30.72
5743	NASDAQ	GABC	Wed, Aug 28, 2019	29.84	30.72	29.84	30.31
5742	NASDAQ	GABC	Tue, Aug 27, 2019	30.07	30.45	29.58	29.90
5741	NASDAQ	GABC	Mon, Aug 26, 2019	29.92	29.98	29.62	29.92
5740	NASDAQ	GABC	Fri, Aug 23, 2019	30.43	30.92	29.62	29.69
5739	NASDAQ	GABC	Thu, Aug 22, 2019	31.05	31.17	30.42	30.50
5738	NASDAQ	GABC	Wed, Aug 21, 2019	30.89	31.16	30.60	30.93
5737	NASDAQ	GABC	Tue, Aug 20, 2019	31.11	31.11	30.49	30.72
5736	NASDAQ	GABC	Mon, Aug 19, 2019	31.29	31.44	30.85	30.99
5735	NASDAQ	GABC	Fri, Aug 16, 2019	30.32	30.99	30.32	30.81
5734	NASDAQ	GABC	Thu, Aug 15, 2019	30.11	30.50	29.96	30.22
5733	NASDAQ	GABC	Wed, Aug 14, 2019	30.20	30.24	29.56	30.01
5732	NASDAQ	GABC	Tue, Aug 13, 2019	30.50	31.12	30.27	30.68
5731	NASDAQ	GABC	Mon, Aug 12, 2019	30.54	30.73	30.38	30.57
5730	NASDAQ	GABC	Fri, Aug 9, 2019	30.78	31.11	30.52	30.81
5729	NASDAQ	GABC	Thu, Aug 8, 2019	30.69	31.04	30.52	30.83
5728	NASDAQ	GABC	Wed, Aug 7, 2019	30.25	31.05	29.96	30.69
5727	NASDAQ	GABC	Tue, Aug 6, 2019	30.18	30.84	29.79	30.76
5726	NASDAQ	GABC	Mon, Aug 5, 2019	30.19	30.45	29.80	30.15
5725	NASDAQ	GABC	Fri, Aug 2, 2019	30.84	31.32	30.28	30.88
5724	NASDAQ	GABC	Thu, Aug 1, 2019	31.62	31.94	30.95	30.97
5723	NASDAQ	GABC	Wed, Jul 31, 2019	31.39	31.99	31.29	31.55
5722	NASDAQ	GABC	Tue, Jul 30, 2019	30.86	31.41	30.27	31.38
5721	NASDAQ	GABC	Mon, Jul 29, 2019	30.63	30.92	30.29	30.29
5720	NASDAQ	GABC	Fri, Jul 26, 2019	30.18	30.72	30.08	30.67
5719	NASDAQ	GABC	Thu, Jul 25, 2019	30.37	30.72	30.02	30.11
5718	NASDAQ	GABC	Wed, Jul 24, 2019	29.48	30.50	29.48	30.39
5717	NASDAQ	GABC	Tue, Jul 23, 2019	29.38	29.67	29.35	29.62
5716	NASDAQ	GABC	Mon, Jul 22, 2019	29.44	29.58	29.20	29.32
5715	NASDAQ	GABC	Fri, Jul 19, 2019	29.11	29.57	29.11	29.36
5714	NASDAQ	GABC	Thu, Jul 18, 2019	29.03	29.40	29.00	29.22
5713	NASDAQ	GABC	Wed, Jul 17, 2019	29.43	29.67	29.01	29.09
5712	NASDAQ	GABC	Tue, Jul 16, 2019	29.83	29.85	29.46	29.49
5711	NASDAQ	GABC	Mon, Jul 15, 2019	29.93	29.95	29.46	29.78
5710	NASDAQ	GABC	Fri, Jul 12, 2019	29.47	30.00	29.46	29.85
5709	NASDAQ	GABC	Thu, Jul 11, 2019	29.70	29.75	29.40	29.57
5708	NASDAQ	GABC	Wed, Jul 10, 2019	30.04	30.04	29.57	29.58
5707	NASDAQ	GABC	Tue, Jul 9, 2019	30.06	30.10	29.73	30.06
5706	NASDAQ	GABC	Mon, Jul 8, 2019	30.50	30.50	29.98	30.10
5705	NASDAQ	GABC	Fri, Jul 5, 2019	30.58	30.71	30.25	30.68
5704	NASDAQ	GABC	Wed, Jul 3, 2019	30.65	30.65	30.22	30.44
5703	NASDAQ	GABC	Tue, Jul 2, 2019	30.85	31.10	30.27	30.48
5702	NASDAQ	GABC	Mon, Jul 1, 2019	30.25	30.87	30.18	30.83
5701	NASDAQ	GABC	Fri, Jun 28, 2019	29.46	30.17	29.46	30.12
5700	NASDAQ	GABC	Thu, Jun 27, 2019	29.07	29.40	28.96	29.37
5699	NASDAQ	GABC	Wed, Jun 26, 2019	29.15	29.47	28.97	29.03
5698	NASDAQ	GABC	Tue, Jun 25, 2019	28.92	29.27	28.90	29.14
5697	NASDAQ	GABC	Mon, Jun 24, 2019	29.10	29.37	28.91	29.01
5696	NASDAQ	GABC	Fri, Jun 21, 2019	29.25	29.81	29.02	29.14
5695	NASDAQ	GABC	Thu, Jun 20, 2019	29.53	29.74	28.02	29.48
5694	NASDAQ	GABC	Wed, Jun 19, 2019	30.07	30.27	29.66	29.78
5693	NASDAQ	GABC	Tue, Jun 18, 2019	29.53	30.14	29.53	30.08
5692	NASDAQ	GABC	Mon, Jun 17, 2019	29.46	29.68	29.30	29.48
5691	NASDAQ	GABC	Fri, Jun 14, 2019	29.43	29.62	29.12	29.55
5690	NASDAQ	GABC	Thu, Jun 13, 2019	28.36	29.50	28.36	29.45
5689	NASDAQ	GABC	Wed, Jun 12, 2019	28.32	28.90	28.32	28.81
5688	NASDAQ	GABC	Tue, Jun 11, 2019	28.65	28.90	28.38	28.53
5687	NASDAQ	GABC	Mon, Jun 10, 2019	28.38	28.85	28.28	28.56
5686	NASDAQ	GABC	Fri, Jun 7, 2019	28.44	28.55	28.25	28.35
5685	NASDAQ	GABC	Thu, Jun 6, 2019	28.71	28.84	28.35	28.44
5684	NASDAQ	GABC	Wed, Jun 5, 2019	28.72	28.94	28.50	28.74
5683	NASDAQ	GABC	Tue, Jun 4, 2019	28.42	28.79	28.25	28.76
5682	NASDAQ	GABC	Mon, Jun 3, 2019	27.59	28.27	27.59	28.06
5681	NASDAQ	GABC	Fri, May 31, 2019	28.11	28.76	27.81	27.87
5680	NASDAQ	GABC	Thu, May 30, 2019	28.76	28.76	28.02	28.36
5679	NASDAQ	GABC	Wed, May 29, 2019	28.49	28.79	28.37	28.64
5678	NASDAQ	GABC	Tue, May 28, 2019	28.94	29.10	28.71	28.75
5677	NASDAQ	GABC	Fri, May 24, 2019	28.76	29.00	28.75	28.96
5676	NASDAQ	GABC	Thu, May 23, 2019	29.00	29.11	28.38	28.63
5675	NASDAQ	GABC	Wed, May 22, 2019	29.81	29.81	29.13	29.23
5674	NASDAQ	GABC	Tue, May 21, 2019	29.64	29.99	29.64	29.88
5673	NASDAQ	GABC	Mon, May 20, 2019	29.21	29.91	29.17	29.58
5672	NASDAQ	GABC	Fri, May 17, 2019	29.08	29.51	29.00	29.06
5671	NASDAQ	GABC	Thu, May 16, 2019	29.01	29.64	29.01	29.35
5670	NASDAQ	GABC	Wed, May 15, 2019	29.14	29.25	28.76	29.00
5669	NASDAQ	GABC	Tue, May 14, 2019	28.90	29.43	28.69	29.34
5668	NASDAQ	GABC	Mon, May 13, 2019	29.28	29.43	28.72	28.81
5667	NASDAQ	GABC	Fri, May 10, 2019	29.67	29.72	29.25	29.72
5666	NASDAQ	GABC	Thu, May 9, 2019	29.56	29.87	29.40	29.70
5665	NASDAQ	GABC	Wed, May 8, 2019	30.16	30.27	29.88	29.93
5664	NASDAQ	GABC	Tue, May 7, 2019	30.28	30.37	29.88	30.17
5663	NASDAQ	GABC	Mon, May 6, 2019	29.90	30.54	29.90	30.49
5662	NASDAQ	GABC	Fri, May 3, 2019	29.95	30.29	29.70	30.17
5661	NASDAQ	GABC	Thu, May 2, 2019	29.84	30.10	29.75	29.96
5660	NASDAQ	GABC	Wed, May 1, 2019	29.86	30.16	29.48	29.74
5659	NASDAQ	GABC	Tue, Apr 30, 2019	29.75	30.12	29.72	29.85
5658	NASDAQ	GABC	Mon, Apr 29, 2019	29.43	29.83	29.43	29.64
5657	NASDAQ	GABC	Fri, Apr 26, 2019	29.35	29.50	29.25	29.49
5656	NASDAQ	GABC	Thu, Apr 25, 2019	29.40	29.45	29.01	29.26
5655	NASDAQ	GABC	Wed, Apr 24, 2019	29.56	29.67	29.41	29.56
5654	NASDAQ	GABC	Tue, Apr 23, 2019	29.15	29.73	29.14	29.65
5653	NASDAQ	GABC	Mon, Apr 22, 2019	29.39	29.61	28.90	29.15
5652	NASDAQ	GABC	Thu, Apr 18, 2019	29.65	30.02	29.43	29.56
5651	NASDAQ	GABC	Wed, Apr 17, 2019	29.83	30.00	29.78	29.83
5650	NASDAQ	GABC	Tue, Apr 16, 2019	29.72	29.96	29.65	29.88
5649	NASDAQ	GABC	Mon, Apr 15, 2019	29.89	29.89	29.52	29.63
5648	NASDAQ	GABC	Fri, Apr 12, 2019	30.20	30.27	29.75	29.93
5647	NASDAQ	GABC	Thu, Apr 11, 2019	30.00	30.05	29.78	29.87
5646	NASDAQ	GABC	Wed, Apr 10, 2019	29.41	29.94	29.41	29.92
5645	NASDAQ	GABC	Tue, Apr 9, 2019	29.91	30.00	29.50	29.54
5644	NASDAQ	GABC	Mon, Apr 8, 2019	29.87	30.21	29.85	29.99
5643	NASDAQ	GABC	Fri, Apr 5, 2019	30.01	30.15	29.93	30.00
5642	NASDAQ	GABC	Thu, Apr 4, 2019	29.87	30.20	29.71	30.00
5641	NASDAQ	GABC	Wed, Apr 3, 2019	30.10	30.20	29.75	29.86
5640	NASDAQ	GABC	Tue, Apr 2, 2019	30.05	30.22	29.76	29.99
5639	NASDAQ	GABC	Mon, Apr 1, 2019	29.54	30.10	29.54	30.07
5638	NASDAQ	GABC	Fri, Mar 29, 2019	29.70	29.70	29.09	29.40
5637	NASDAQ	GABC	Thu, Mar 28, 2019	29.43	29.63	29.13	29.57
5636	NASDAQ	GABC	Wed, Mar 27, 2019	29.30	29.65	28.97	29.47
5635	NASDAQ	GABC	Tue, Mar 26, 2019	28.76	29.40	28.76	29.40
5634	NASDAQ	GABC	Mon, Mar 25, 2019	28.48	28.92	28.10	28.63
5633	NASDAQ	GABC	Fri, Mar 22, 2019	29.43	29.80	28.26	28.31
5632	NASDAQ	GABC	Thu, Mar 21, 2019	28.98	29.76	28.75	29.55
5631	NASDAQ	GABC	Wed, Mar 20, 2019	29.86	30.13	29.12	29.15
5630	NASDAQ	GABC	Tue, Mar 19, 2019	30.74	30.74	29.87	29.91
5629	NASDAQ	GABC	Mon, Mar 18, 2019	30.36	30.74	30.23	30.60
5628	NASDAQ	GABC	Fri, Mar 15, 2019	30.45	30.60	30.26	30.30
5627	NASDAQ	GABC	Thu, Mar 14, 2019	30.60	30.60	30.27	30.45
5626	NASDAQ	GABC	Wed, Mar 13, 2019	30.59	30.60	30.40	30.50
5625	NASDAQ	GABC	Tue, Mar 12, 2019	30.69	30.72	30.24	30.43
5624	NASDAQ	GABC	Mon, Mar 11, 2019	30.01	30.62	29.91	30.54
5623	NASDAQ	GABC	Fri, Mar 8, 2019	29.55	30.07	29.55	29.95
5622	NASDAQ	GABC	Thu, Mar 7, 2019	30.00	30.19	29.50	29.63
5621	NASDAQ	GABC	Wed, Mar 6, 2019	30.95	31.06	30.06	30.11
5620	NASDAQ	GABC	Tue, Mar 5, 2019	31.03	31.08	30.65	30.96
5619	NASDAQ	GABC	Mon, Mar 4, 2019	31.01	31.19	30.85	31.02
5618	NASDAQ	GABC	Fri, Mar 1, 2019	31.16	31.22	30.85	31.00
5617	NASDAQ	GABC	Thu, Feb 28, 2019	30.93	31.10	30.76	30.97
5616	NASDAQ	GABC	Wed, Feb 27, 2019	30.92	31.24	30.90	30.95
5615	NASDAQ	GABC	Tue, Feb 26, 2019	30.85	31.04	30.80	30.86
5614	NASDAQ	GABC	Mon, Feb 25, 2019	31.24	31.28	30.84	30.87
5613	NASDAQ	GABC	Fri, Feb 22, 2019	31.73	31.73	30.38	31.00
5612	NASDAQ	GABC	Thu, Feb 21, 2019	31.73	31.75	31.37	31.60
5611	NASDAQ	GABC	Wed, Feb 20, 2019	31.50	31.85	31.50	31.59
5610	NASDAQ	GABC	Tue, Feb 19, 2019	30.81	31.54	30.81	31.49
5609	NASDAQ	GABC	Fri, Feb 15, 2019	30.58	31.50	30.37	30.99
5608	NASDAQ	GABC	Thu, Feb 14, 2019	30.46	30.71	30.12	30.39
5607	NASDAQ	GABC	Wed, Feb 13, 2019	30.53	30.81	30.37	30.66
5606	NASDAQ	GABC	Tue, Feb 12, 2019	30.30	30.84	30.01	30.52
5605	NASDAQ	GABC	Mon, Feb 11, 2019	30.16	30.47	29.95	30.27
5604	NASDAQ	GABC	Fri, Feb 8, 2019	30.14	30.35	29.56	30.07
5603	NASDAQ	GABC	Thu, Feb 7, 2019	30.16	30.51	30.00	30.15
5602	NASDAQ	GABC	Wed, Feb 6, 2019	30.05	30.29	29.81	30.22
5601	NASDAQ	GABC	Tue, Feb 5, 2019	30.61	30.61	29.87	30.12
5600	NASDAQ	GABC	Mon, Feb 4, 2019	30.07	30.50	29.74	30.41
5599	NASDAQ	GABC	Fri, Feb 1, 2019	29.20	30.16	29.06	29.97
5598	NASDAQ	GABC	Thu, Jan 31, 2019	29.02	29.66	29.00	29.25
5597	NASDAQ	GABC	Wed, Jan 30, 2019	29.22	29.60	29.00	29.13
5596	NASDAQ	GABC	Tue, Jan 29, 2019	29.52	30.65	28.71	29.09
5595	NASDAQ	GABC	Mon, Jan 28, 2019	29.92	30.40	29.70	30.11
5594	NASDAQ	GABC	Fri, Jan 25, 2019	30.28	30.80	29.81	30.22
5593	NASDAQ	GABC	Thu, Jan 24, 2019	30.20	30.59	29.77	30.28
5592	NASDAQ	GABC	Wed, Jan 23, 2019	30.86	30.86	30.17	30.39
5591	NASDAQ	GABC	Tue, Jan 22, 2019	31.06	31.30	30.63	30.67
5590	NASDAQ	GABC	Fri, Jan 18, 2019	31.21	31.48	30.99	31.31
5589	NASDAQ	GABC	Thu, Jan 17, 2019	31.14	31.48	30.80	31.20
5588	NASDAQ	GABC	Wed, Jan 16, 2019	30.75	31.25	30.74	31.21
5587	NASDAQ	GABC	Tue, Jan 15, 2019	30.11	30.73	30.11	30.56
5586	NASDAQ	GABC	Mon, Jan 14, 2019	30.34	30.99	30.33	30.33
5585	NASDAQ	GABC	Fri, Jan 11, 2019	30.23	30.69	29.88	30.50
5584	NASDAQ	GABC	Thu, Jan 10, 2019	29.86	30.66	29.86	30.36
5583	NASDAQ	GABC	Wed, Jan 9, 2019	29.94	30.63	29.86	30.05
5582	NASDAQ	GABC	Tue, Jan 8, 2019	29.58	29.91	29.42	29.90
5581	NASDAQ	GABC	Mon, Jan 7, 2019	29.33	29.64	29.00	29.51
5580	NASDAQ	GABC	Fri, Jan 4, 2019	28.51	29.57	28.51	29.38
5579	NASDAQ	GABC	Thu, Jan 3, 2019	28.19	28.88	27.60	28.40
5578	NASDAQ	GABC	Wed, Jan 2, 2019	28.53	28.92	27.89	28.51
5577	NASDAQ	GABC	Mon, Dec 31, 2018	28.49	29.16	26.97	27.77
5576	NASDAQ	GABC	Fri, Dec 28, 2018	27.50	28.48	27.00	27.75
5575	NASDAQ	GABC	Thu, Dec 27, 2018	27.71	27.71	26.43	27.44
5574	NASDAQ	GABC	Wed, Dec 26, 2018	26.34	28.22	26.26	28.09
5573	NASDAQ	GABC	Mon, Dec 24, 2018	26.55	26.89	26.24	26.24
5572	NASDAQ	GABC	Fri, Dec 21, 2018	26.59	28.45	26.34	26.55
5571	NASDAQ	GABC	Thu, Dec 20, 2018	26.58	27.09	26.20	26.53
5570	NASDAQ	GABC	Wed, Dec 19, 2018	27.98	28.54	26.56	26.65
5569	NASDAQ	GABC	Tue, Dec 18, 2018	28.80	29.16	27.96	27.96
5568	NASDAQ	GABC	Mon, Dec 17, 2018	28.91	29.23	28.50	28.70
5567	NASDAQ	GABC	Fri, Dec 14, 2018	30.37	30.37	28.87	28.95
5566	NASDAQ	GABC	Thu, Dec 13, 2018	30.03	30.03	29.25	29.52
5565	NASDAQ	GABC	Wed, Dec 12, 2018	29.67	30.30	29.64	30.00
5564	NASDAQ	GABC	Tue, Dec 11, 2018	29.34	29.61	29.00	29.38
5563	NASDAQ	GABC	Mon, Dec 10, 2018	29.48	30.07	28.51	29.06
5562	NASDAQ	GABC	Fri, Dec 7, 2018	29.28	29.88	29.04	29.48
5561	NASDAQ	GABC	Thu, Dec 6, 2018	29.00	29.34	28.42	29.33
5560	NASDAQ	GABC	Tue, Dec 4, 2018	31.34	31.34	29.09	29.21
5559	NASDAQ	GABC	Mon, Dec 3, 2018	31.92	32.09	31.12	31.41
5558	NASDAQ	GABC	Fri, Nov 30, 2018	30.99	31.57	30.99	31.54
5557	NASDAQ	GABC	Thu, Nov 29, 2018	31.72	32.10	31.13	31.18
5556	NASDAQ	GABC	Wed, Nov 28, 2018	30.96	31.86	30.62	31.71
5555	NASDAQ	GABC	Tue, Nov 27, 2018	31.28	31.31	30.85	30.95
5554	NASDAQ	GABC	Mon, Nov 26, 2018	31.25	32.00	31.11	31.36
5553	NASDAQ	GABC	Fri, Nov 23, 2018	31.04	31.65	30.99	31.15
5552	NASDAQ	GABC	Wed, Nov 21, 2018	31.16	31.81	30.98	31.24
5551	NASDAQ	GABC	Tue, Nov 20, 2018	30.99	31.40	30.70	31.15
5550	NASDAQ	GABC	Mon, Nov 19, 2018	31.33	31.51	31.02	31.14
5549	NASDAQ	GABC	Fri, Nov 16, 2018	31.13	31.49	30.71	31.35
5548	NASDAQ	GABC	Thu, Nov 15, 2018	30.44	31.38	30.44	31.27
5547	NASDAQ	GABC	Wed, Nov 14, 2018	31.28	31.28	30.35	30.53
5546	NASDAQ	GABC	Tue, Nov 13, 2018	31.14	31.50	31.09	31.13
5545	NASDAQ	GABC	Mon, Nov 12, 2018	31.25	31.67	30.67	31.08
5544	NASDAQ	GABC	Fri, Nov 9, 2018	31.83	32.10	31.19	31.24
5543	NASDAQ	GABC	Thu, Nov 8, 2018	31.43	32.10	31.36	31.84
5542	NASDAQ	GABC	Wed, Nov 7, 2018	31.23	31.67	30.87	31.57
5541	NASDAQ	GABC	Tue, Nov 6, 2018	31.16	31.25	31.00	31.25
5540	NASDAQ	GABC	Mon, Nov 5, 2018	31.35	31.52	31.06	31.17
5539	NASDAQ	GABC	Fri, Nov 2, 2018	31.53	31.53	31.08	31.38
5538	NASDAQ	GABC	Thu, Nov 1, 2018	31.81	31.83	30.99	31.48
5537	NASDAQ	GABC	Wed, Oct 31, 2018	32.28	33.47	31.65	31.71
5536	NASDAQ	GABC	Tue, Oct 30, 2018	30.93	32.88	30.93	32.02
5535	NASDAQ	GABC	Mon, Oct 29, 2018	31.10	32.78	31.10	31.84
5534	NASDAQ	GABC	Fri, Oct 26, 2018	30.98	31.57	30.32	30.87
5533	NASDAQ	GABC	Thu, Oct 25, 2018	30.76	31.66	30.65	31.22
5532	NASDAQ	GABC	Wed, Oct 24, 2018	31.98	32.26	30.39	30.58
5531	NASDAQ	GABC	Tue, Oct 23, 2018	31.59	32.23	31.25	31.99
5530	NASDAQ	GABC	Mon, Oct 22, 2018	31.98	33.01	31.54	31.79
5529	NASDAQ	GABC	Fri, Oct 19, 2018	32.52	33.41	32.01	32.06
5528	NASDAQ	GABC	Thu, Oct 18, 2018	33.44	33.54	32.57	32.65
5527	NASDAQ	GABC	Wed, Oct 17, 2018	33.43	33.79	32.97	33.40
5526	NASDAQ	GABC	Tue, Oct 16, 2018	33.28	33.56	32.97	33.43
5525	NASDAQ	GABC	Mon, Oct 15, 2018	32.65	33.50	32.65	33.14
5524	NASDAQ	GABC	Fri, Oct 12, 2018	34.29	34.29	32.26	32.65
5523	NASDAQ	GABC	Thu, Oct 11, 2018	34.70	34.82	33.68	33.68
5522	NASDAQ	GABC	Wed, Oct 10, 2018	35.19	35.69	34.73	34.76
5521	NASDAQ	GABC	Tue, Oct 9, 2018	35.24	36.32	35.20	35.24
5520	NASDAQ	GABC	Mon, Oct 8, 2018	34.99	35.51	34.90	35.34
5519	NASDAQ	GABC	Fri, Oct 5, 2018	35.54	35.68	34.70	34.97
5518	NASDAQ	GABC	Thu, Oct 4, 2018	34.63	35.49	34.51	35.43
5517	NASDAQ	GABC	Wed, Oct 3, 2018	34.07	34.76	33.75	34.55
5516	NASDAQ	GABC	Tue, Oct 2, 2018	34.42	34.56	33.81	33.95
5515	NASDAQ	GABC	Mon, Oct 1, 2018	35.37	35.37	34.37	34.40
5514	NASDAQ	GABC	Fri, Sep 28, 2018	34.80	35.41	34.51	35.28
5513	NASDAQ	GABC	Thu, Sep 27, 2018	35.35	35.35	34.72	34.91
5512	NASDAQ	GABC	Wed, Sep 26, 2018	35.91	35.91	33.90	35.28
5511	NASDAQ	GABC	Tue, Sep 25, 2018	36.24	36.44	35.81	35.83
5510	NASDAQ	GABC	Mon, Sep 24, 2018	36.69	36.69	35.90	36.21
5509	NASDAQ	GABC	Fri, Sep 21, 2018	36.58	37.47	36.55	36.80
5508	NASDAQ	GABC	Thu, Sep 20, 2018	36.27	36.91	36.27	36.72
5507	NASDAQ	GABC	Wed, Sep 19, 2018	36.22	36.67	36.06	36.17
5506	NASDAQ	GABC	Tue, Sep 18, 2018	36.62	36.73	36.20	36.22
5505	NASDAQ	GABC	Mon, Sep 17, 2018	36.69	36.79	36.31	36.57
5504	NASDAQ	GABC	Fri, Sep 14, 2018	36.38	36.83	36.38	36.70
5503	NASDAQ	GABC	Thu, Sep 13, 2018	37.03	37.03	36.37	36.49
5502	NASDAQ	GABC	Wed, Sep 12, 2018	37.44	37.53	36.93	37.01
5501	NASDAQ	GABC	Tue, Sep 11, 2018	37.80	37.81	37.42	37.51
5500	NASDAQ	GABC	Mon, Sep 10, 2018	37.99	37.99	37.60	37.80
5499	NASDAQ	GABC	Fri, Sep 7, 2018	37.67	37.73	37.40	37.73
5498	NASDAQ	GABC	Thu, Sep 6, 2018	37.77	37.77	37.33	37.47
5497	NASDAQ	GABC	Wed, Sep 5, 2018	37.84	37.84	37.32	37.52
5496	NASDAQ	GABC	Tue, Sep 4, 2018	37.85	37.85	37.41	37.56
5495	NASDAQ	GABC	Fri, Aug 31, 2018	37.75	37.76	37.51	37.59
5494	NASDAQ	GABC	Thu, Aug 30, 2018	37.44	37.75	37.32	37.55
5493	NASDAQ	GABC	Wed, Aug 29, 2018	37.45	37.68	37.39	37.60
5492	NASDAQ	GABC	Tue, Aug 28, 2018	37.57	37.66	37.42	37.45
5491	NASDAQ	GABC	Mon, Aug 27, 2018	37.83	37.93	37.45	37.51
5490	NASDAQ	GABC	Fri, Aug 24, 2018	37.52	37.81	37.45	37.66
5489	NASDAQ	GABC	Thu, Aug 23, 2018	37.69	37.69	37.33	37.52
5488	NASDAQ	GABC	Wed, Aug 22, 2018	37.98	37.98	37.47	37.68
5487	NASDAQ	GABC	Tue, Aug 21, 2018	37.68	38.20	37.61	38.03
5486	NASDAQ	GABC	Mon, Aug 20, 2018	37.31	37.55	36.86	37.50
5485	NASDAQ	GABC	Fri, Aug 17, 2018	37.25	37.62	37.11	37.18
5484	NASDAQ	GABC	Thu, Aug 16, 2018	37.14	37.61	37.14	37.48
5483	NASDAQ	GABC	Wed, Aug 15, 2018	36.95	37.40	33.86	37.05
5482	NASDAQ	GABC	Tue, Aug 14, 2018	36.36	37.09	36.25	36.97
5481	NASDAQ	GABC	Mon, Aug 13, 2018	36.72	37.00	35.66	36.26
5480	NASDAQ	GABC	Fri, Aug 10, 2018	36.57	36.91	36.49	36.72
5479	NASDAQ	GABC	Thu, Aug 9, 2018	36.92	36.92	36.48	36.78
5478	NASDAQ	GABC	Wed, Aug 8, 2018	36.86	37.10	36.73	37.03
5477	NASDAQ	GABC	Tue, Aug 7, 2018	36.75	37.11	36.57	36.67
5476	NASDAQ	GABC	Mon, Aug 6, 2018	36.42	36.75	36.42	36.70
5475	NASDAQ	GABC	Fri, Aug 3, 2018	37.00	37.00	36.37	36.50
5474	NASDAQ	GABC	Thu, Aug 2, 2018	36.78	37.00	36.74	36.98
5473	NASDAQ	GABC	Wed, Aug 1, 2018	36.63	36.97	36.14	36.84
5472	NASDAQ	GABC	Tue, Jul 31, 2018	36.61	37.40	36.04	36.64
5471	NASDAQ	GABC	Mon, Jul 30, 2018	37.08	37.50	36.60	37.34
5470	NASDAQ	GABC	Fri, Jul 27, 2018	37.12	37.36	36.74	37.09
5469	NASDAQ	GABC	Thu, Jul 26, 2018	36.65	37.36	36.65	37.35
5468	NASDAQ	GABC	Wed, Jul 25, 2018	36.93	37.01	36.36	36.72
5467	NASDAQ	GABC	Tue, Jul 24, 2018	37.33	37.33	36.90	37.05
5466	NASDAQ	GABC	Mon, Jul 23, 2018	36.86	37.47	36.86	37.25
5465	NASDAQ	GABC	Fri, Jul 20, 2018	37.02	37.40	36.95	37.12
5464	NASDAQ	GABC	Thu, Jul 19, 2018	37.05	37.25	36.88	37.07
5463	NASDAQ	GABC	Wed, Jul 18, 2018	36.41	37.08	36.41	37.04
5462	NASDAQ	GABC	Tue, Jul 17, 2018	36.36	36.59	36.15	36.52
5461	NASDAQ	GABC	Mon, Jul 16, 2018	35.84	36.45	35.84	36.38
5460	NASDAQ	GABC	Fri, Jul 13, 2018	36.16	36.16	35.74	35.77
5459	NASDAQ	GABC	Thu, Jul 12, 2018	36.45	36.65	35.90	36.15
5458	NASDAQ	GABC	Wed, Jul 11, 2018	36.48	36.74	36.25	36.42
5457	NASDAQ	GABC	Tue, Jul 10, 2018	37.11	37.11	36.33	36.64
5456	NASDAQ	GABC	Mon, Jul 9, 2018	36.56	37.10	36.50	37.10
5455	NASDAQ	GABC	Fri, Jul 6, 2018	36.36	36.56	36.05	36.37
5454	NASDAQ	GABC	Thu, Jul 5, 2018	36.26	36.38	36.17	36.33
5453	NASDAQ	GABC	Tue, Jul 3, 2018	36.36	36.45	35.95	36.15
5452	NASDAQ	GABC	Mon, Jul 2, 2018	35.74	36.35	35.74	36.35
5451	NASDAQ	GABC	Fri, Jun 29, 2018	36.48	36.56	35.72	35.85
5450	NASDAQ	GABC	Thu, Jun 28, 2018	36.31	36.58	36.16	36.27
5449	NASDAQ	GABC	Wed, Jun 27, 2018	36.95	36.95	36.20	36.26
5448	NASDAQ	GABC	Tue, Jun 26, 2018	37.03	37.16	36.49	36.94
5447	NASDAQ	GABC	Mon, Jun 25, 2018	37.29	37.51	36.85	36.93
5446	NASDAQ	GABC	Fri, Jun 22, 2018	37.16	37.46	36.86	37.38
5445	NASDAQ	GABC	Thu, Jun 21, 2018	37.13	37.27	36.63	37.01
5444	NASDAQ	GABC	Wed, Jun 20, 2018	37.35	37.52	37.04	37.38
5443	NASDAQ	GABC	Tue, Jun 19, 2018	36.78	37.40	36.72	37.25
5442	NASDAQ	GABC	Mon, Jun 18, 2018	36.98	37.14	36.48	36.94
5441	NASDAQ	GABC	Fri, Jun 15, 2018	36.90	37.24	36.78	37.02
5440	NASDAQ	GABC	Thu, Jun 14, 2018	37.22	37.22	36.63	37.18
5439	NASDAQ	GABC	Wed, Jun 13, 2018	36.94	37.23	36.60	37.07
5438	NASDAQ	GABC	Tue, Jun 12, 2018	37.03	37.72	36.74	36.95
5437	NASDAQ	GABC	Mon, Jun 11, 2018	37.20	37.51	36.94	36.98
5436	NASDAQ	GABC	Fri, Jun 8, 2018	37.17	37.51	37.02	37.14
5435	NASDAQ	GABC	Thu, Jun 7, 2018	37.12	37.44	37.07	37.26
5434	NASDAQ	GABC	Wed, Jun 6, 2018	36.80	37.17	36.59	37.13
5433	NASDAQ	GABC	Tue, Jun 5, 2018	36.69	36.87	36.62	36.81
5432	NASDAQ	GABC	Mon, Jun 4, 2018	36.56	36.95	36.55	36.82
5431	NASDAQ	GABC	Fri, Jun 1, 2018	36.31	36.88	36.29	36.57
5430	NASDAQ	GABC	Thu, May 31, 2018	36.06	36.60	36.06	36.07
5429	NASDAQ	GABC	Wed, May 30, 2018	35.93	36.39	35.75	36.27
5428	NASDAQ	GABC	Tue, May 29, 2018	35.76	36.18	35.31	35.83
5427	NASDAQ	GABC	Fri, May 25, 2018	35.63	36.23	35.63	36.11
5426	NASDAQ	GABC	Thu, May 24, 2018	35.45	36.00	35.45	35.86
5425	NASDAQ	GABC	Wed, May 23, 2018	35.69	35.85	35.31	35.64
5424	NASDAQ	GABC	Tue, May 22, 2018	35.72	36.24	35.72	35.82
5423	NASDAQ	GABC	Mon, May 21, 2018	35.29	35.76	35.29	35.57
5422	NASDAQ	GABC	Fri, May 18, 2018	35.54	35.85	34.84	35.10
5421	NASDAQ	GABC	Thu, May 17, 2018	35.32	35.84	35.32	35.74
5420	NASDAQ	GABC	Wed, May 16, 2018	35.14	35.52	34.96	35.31
5419	NASDAQ	GABC	Tue, May 15, 2018	34.81	35.38	34.33	35.08
5418	NASDAQ	GABC	Mon, May 14, 2018	35.34	35.50	34.86	34.91
5417	NASDAQ	GABC	Fri, May 11, 2018	35.81	35.90	35.18	35.35
5416	NASDAQ	GABC	Thu, May 10, 2018	35.68	35.80	35.38	35.68
5415	NASDAQ	GABC	Wed, May 9, 2018	35.82	35.89	35.59	35.67
5414	NASDAQ	GABC	Tue, May 8, 2018	35.54	35.95	35.51	35.78
5413	NASDAQ	GABC	Mon, May 7, 2018	35.65	35.74	35.16	35.48
5412	NASDAQ	GABC	Fri, May 4, 2018	35.24	36.13	35.17	35.60
5411	NASDAQ	GABC	Thu, May 3, 2018	35.28	35.52	34.84	35.31
5410	NASDAQ	GABC	Wed, May 2, 2018	34.53	35.42	33.85	35.34
5409	NASDAQ	GABC	Tue, May 1, 2018	33.65	34.53	33.26	34.42
5408	NASDAQ	GABC	Mon, Apr 30, 2018	34.37	34.48	33.75	33.75
5407	NASDAQ	GABC	Fri, Apr 27, 2018	34.50	34.69	34.17	34.25
5406	NASDAQ	GABC	Thu, Apr 26, 2018	34.72	34.82	34.47	34.62
5405	NASDAQ	GABC	Wed, Apr 25, 2018	34.95	35.20	34.50	34.71
5404	NASDAQ	GABC	Tue, Apr 24, 2018	34.95	35.19	34.74	35.01
5403	NASDAQ	GABC	Mon, Apr 23, 2018	34.95	35.25	34.69	34.72
5402	NASDAQ	GABC	Fri, Apr 20, 2018	34.58	35.25	34.53	34.95
5401	NASDAQ	GABC	Thu, Apr 19, 2018	34.13	34.94	34.13	34.71
5400	NASDAQ	GABC	Wed, Apr 18, 2018	34.37	34.95	34.12	34.17
5399	NASDAQ	GABC	Tue, Apr 17, 2018	34.76	34.76	33.98	34.10
5398	NASDAQ	GABC	Mon, Apr 16, 2018	34.14	34.66	33.96	34.50
5397	NASDAQ	GABC	Fri, Apr 13, 2018	34.72	34.72	33.87	34.02
5396	NASDAQ	GABC	Thu, Apr 12, 2018	34.10	34.88	34.10	34.51
5395	NASDAQ	GABC	Wed, Apr 11, 2018	34.01	34.10	33.67	33.97
5394	NASDAQ	GABC	Tue, Apr 10, 2018	33.67	34.35	33.66	34.14
5393	NASDAQ	GABC	Mon, Apr 9, 2018	33.44	34.18	33.34	33.39
5392	NASDAQ	GABC	Fri, Apr 6, 2018	33.76	34.00	32.96	33.34
5391	NASDAQ	GABC	Thu, Apr 5, 2018	34.18	34.45	32.75	33.98
5390	NASDAQ	GABC	Wed, Apr 4, 2018	33.11	34.23	33.11	33.92
5389	NASDAQ	GABC	Tue, Apr 3, 2018	33.15	33.71	33.02	33.42
5388	NASDAQ	GABC	Mon, Apr 2, 2018	33.34	33.38	32.50	33.04
5387	NASDAQ	GABC	Thu, Mar 29, 2018	33.77	34.10	33.24	33.35
5386	NASDAQ	GABC	Wed, Mar 28, 2018	33.14	33.74	33.07	33.64
5385	NASDAQ	GABC	Tue, Mar 27, 2018	33.55	33.85	32.87	33.04
5384	NASDAQ	GABC	Mon, Mar 26, 2018	33.28	34.14	32.84	33.37
5383	NASDAQ	GABC	Fri, Mar 23, 2018	33.99	34.35	32.84	32.84
5382	NASDAQ	GABC	Thu, Mar 22, 2018	34.25	34.67	33.75	33.87
5381	NASDAQ	GABC	Wed, Mar 21, 2018	34.62	34.89	34.28	34.57
5380	NASDAQ	GABC	Tue, Mar 20, 2018	34.97	35.16	34.52	34.63
5379	NASDAQ	GABC	Mon, Mar 19, 2018	35.12	35.23	34.59	35.09
5378	NASDAQ	GABC	Fri, Mar 16, 2018	34.79	35.56	34.79	35.15
5377	NASDAQ	GABC	Thu, Mar 15, 2018	34.65	35.23	34.28	34.80
5376	NASDAQ	GABC	Wed, Mar 14, 2018	35.06	35.06	34.44	34.55
5375	NASDAQ	GABC	Tue, Mar 13, 2018	35.21	35.34	34.88	34.96
5374	NASDAQ	GABC	Mon, Mar 12, 2018	35.38	35.38	34.83	35.07
5373	NASDAQ	GABC	Fri, Mar 9, 2018	34.99	35.48	34.52	35.25
5372	NASDAQ	GABC	Thu, Mar 8, 2018	35.31	35.46	34.61	34.80
5371	NASDAQ	GABC	Wed, Mar 7, 2018	34.84	35.37	34.58	35.10
5370	NASDAQ	GABC	Tue, Mar 6, 2018	34.84	34.99	34.16	34.96
5369	NASDAQ	GABC	Mon, Mar 5, 2018	33.99	34.97	33.89	34.63
5368	NASDAQ	GABC	Fri, Mar 2, 2018	33.25	34.32	33.23	34.17
5367	NASDAQ	GABC	Thu, Mar 1, 2018	33.10	33.76	33.00	33.50
5366	NASDAQ	GABC	Wed, Feb 28, 2018	34.19	34.42	33.09	33.13
5365	NASDAQ	GABC	Tue, Feb 27, 2018	34.49	34.79	34.00	34.01
5364	NASDAQ	GABC	Mon, Feb 26, 2018	34.49	34.68	34.14	34.62
5363	NASDAQ	GABC	Fri, Feb 23, 2018	34.39	34.56	34.06	34.49
5362	NASDAQ	GABC	Thu, Feb 22, 2018	35.13	35.27	34.04	34.20
5361	NASDAQ	GABC	Wed, Feb 21, 2018	34.48	35.46	34.48	34.84
5360	NASDAQ	GABC	Tue, Feb 20, 2018	34.41	34.97	33.93	34.49
5359	NASDAQ	GABC	Fri, Feb 16, 2018	34.42	35.19	34.42	34.57
5358	NASDAQ	GABC	Thu, Feb 15, 2018	34.50	34.75	34.05	34.43
5357	NASDAQ	GABC	Wed, Feb 14, 2018	33.25	34.48	33.25	34.32
5356	NASDAQ	GABC	Tue, Feb 13, 2018	33.49	33.90	33.32	33.50
5355	NASDAQ	GABC	Mon, Feb 12, 2018	33.86	34.09	33.15	33.72
5354	NASDAQ	GABC	Fri, Feb 9, 2018	33.71	34.04	33.16	33.74
5353	NASDAQ	GABC	Thu, Feb 8, 2018	34.37	34.37	33.35	33.36
5352	NASDAQ	GABC	Wed, Feb 7, 2018	33.77	34.48	33.77	34.38
5351	NASDAQ	GABC	Tue, Feb 6, 2018	33.50	34.55	33.10	34.00
5350	NASDAQ	GABC	Mon, Feb 5, 2018	34.55	35.18	33.69	33.76
5349	NASDAQ	GABC	Fri, Feb 2, 2018	34.58	35.50	34.58	34.99
5348	NASDAQ	GABC	Thu, Feb 1, 2018	34.49	34.90	34.09	34.86
5347	NASDAQ	GABC	Wed, Jan 31, 2018	34.55	35.32	34.50	34.69
5346	NASDAQ	GABC	Tue, Jan 30, 2018	34.26	35.17	33.87	34.41
5345	NASDAQ	GABC	Mon, Jan 29, 2018	34.79	34.95	34.25	34.26
5344	NASDAQ	GABC	Fri, Jan 26, 2018	34.88	35.06	34.63	34.91
5343	NASDAQ	GABC	Thu, Jan 25, 2018	35.39	35.50	34.65	34.89
5342	NASDAQ	GABC	Wed, Jan 24, 2018	35.90	35.94	35.06	35.12
5341	NASDAQ	GABC	Tue, Jan 23, 2018	35.63	36.03	35.46	35.71
5340	NASDAQ	GABC	Mon, Jan 22, 2018	35.74	36.04	35.39	35.70
5339	NASDAQ	GABC	Fri, Jan 19, 2018	35.59	36.06	35.15	35.81
5338	NASDAQ	GABC	Thu, Jan 18, 2018	36.67	36.81	35.50	35.55
5337	NASDAQ	GABC	Wed, Jan 17, 2018	37.12	37.12	36.35	36.67
5336	NASDAQ	GABC	Tue, Jan 16, 2018	37.66	37.76	36.26	36.95
5335	NASDAQ	GABC	Fri, Jan 12, 2018	36.59	37.23	36.56	37.21
5334	NASDAQ	GABC	Thu, Jan 11, 2018	35.41	36.59	35.33	36.51
5333	NASDAQ	GABC	Wed, Jan 10, 2018	35.15	35.94	34.56	35.31
5332	NASDAQ	GABC	Tue, Jan 9, 2018	34.80	36.34	34.80	35.12
5331	NASDAQ	GABC	Mon, Jan 8, 2018	35.08	35.08	34.67	34.85
5330	NASDAQ	GABC	Fri, Jan 5, 2018	34.90	35.30	34.38	35.07
5329	NASDAQ	GABC	Thu, Jan 4, 2018	35.21	35.62	34.84	34.89
5328	NASDAQ	GABC	Wed, Jan 3, 2018	34.81	35.19	34.43	34.77
5327	NASDAQ	GABC	Tue, Jan 2, 2018	35.57	35.60	34.68	34.90
5326	NASDAQ	GABC	Fri, Dec 29, 2017	36.93	36.96	35.30	35.33
5325	NASDAQ	GABC	Thu, Dec 28, 2017	36.60	36.95	36.50	36.91
5324	NASDAQ	GABC	Wed, Dec 27, 2017	35.89	36.69	35.55	36.47
5323	NASDAQ	GABC	Tue, Dec 26, 2017	36.25	36.28	35.73	35.93
5322	NASDAQ	GABC	Fri, Dec 22, 2017	36.69	38.46	36.12	36.27
5321	NASDAQ	GABC	Thu, Dec 21, 2017	36.11	37.11	35.90	36.70
5320	NASDAQ	GABC	Wed, Dec 20, 2017	36.15	36.44	35.79	35.83
5319	NASDAQ	GABC	Tue, Dec 19, 2017	36.80	36.89	35.70	35.92
5318	NASDAQ	GABC	Mon, Dec 18, 2017	36.91	37.00	36.15	36.69
5317	NASDAQ	GABC	Fri, Dec 15, 2017	35.16	36.87	35.16	36.67
5316	NASDAQ	GABC	Thu, Dec 14, 2017	36.08	36.43	35.00	35.23
5315	NASDAQ	GABC	Wed, Dec 13, 2017	36.00	36.67	35.61	36.07
5314	NASDAQ	GABC	Tue, Dec 12, 2017	35.28	36.15	35.28	35.99
5313	NASDAQ	GABC	Mon, Dec 11, 2017	35.39	35.41	35.00	35.17
5312	NASDAQ	GABC	Fri, Dec 8, 2017	36.11	36.11	35.34	35.38
5311	NASDAQ	GABC	Thu, Dec 7, 2017	35.80	36.42	35.66	35.82
5310	NASDAQ	GABC	Wed, Dec 6, 2017	35.19	36.53	35.19	35.96
5309	NASDAQ	GABC	Tue, Dec 5, 2017	36.92	36.92	36.22	36.30
5308	NASDAQ	GABC	Mon, Dec 4, 2017	37.65	37.91	36.66	36.78
5307	NASDAQ	GABC	Fri, Dec 1, 2017	37.61	37.61	36.08	37.12
5306	NASDAQ	GABC	Thu, Nov 30, 2017	38.51	38.65	37.59	37.61
5305	NASDAQ	GABC	Wed, Nov 29, 2017	37.01	38.36	36.82	38.34
5304	NASDAQ	GABC	Tue, Nov 28, 2017	35.59	36.88	34.93	36.76
5303	NASDAQ	GABC	Mon, Nov 27, 2017	35.26	35.92	35.15	35.55
5302	NASDAQ	GABC	Fri, Nov 24, 2017	35.94	36.18	35.11	35.30
5301	NASDAQ	GABC	Wed, Nov 22, 2017	36.22	36.37	35.80	35.81
5300	NASDAQ	GABC	Tue, Nov 21, 2017	35.40	36.25	35.28	36.12
5299	NASDAQ	GABC	Mon, Nov 20, 2017	35.23	35.37	35.05	35.28
5298	NASDAQ	GABC	Fri, Nov 17, 2017	35.18	35.67	34.88	35.10
5297	NASDAQ	GABC	Thu, Nov 16, 2017	35.48	36.41	35.14	35.48
5296	NASDAQ	GABC	Wed, Nov 15, 2017	34.77	35.65	34.12	35.26
5295	NASDAQ	GABC	Tue, Nov 14, 2017	34.45	35.45	34.45	35.14
5294	NASDAQ	GABC	Mon, Nov 13, 2017	34.26	34.90	34.06	34.70
5293	NASDAQ	GABC	Fri, Nov 10, 2017	34.66	35.18	34.46	34.48
5292	NASDAQ	GABC	Thu, Nov 9, 2017	34.84	34.99	34.10	34.64
5291	NASDAQ	GABC	Wed, Nov 8, 2017	34.95	35.43	34.87	35.15
5290	NASDAQ	GABC	Tue, Nov 7, 2017	35.88	35.88	34.85	35.00
5289	NASDAQ	GABC	Mon, Nov 6, 2017	36.03	36.19	35.67	35.99
5288	NASDAQ	GABC	Fri, Nov 3, 2017	36.38	36.38	35.85	36.03
5287	NASDAQ	GABC	Thu, Nov 2, 2017	35.25	37.26	35.21	36.43
5286	NASDAQ	GABC	Wed, Nov 1, 2017	36.20	36.20	35.07	35.26
5285	NASDAQ	GABC	Tue, Oct 31, 2017	37.26	37.26	35.74	35.98
5284	NASDAQ	GABC	Mon, Oct 30, 2017	38.38	38.57	36.88	37.21
5283	NASDAQ	GABC	Fri, Oct 27, 2017	38.29	38.88	38.08	38.75
5282	NASDAQ	GABC	Thu, Oct 26, 2017	38.10	38.62	38.10	38.28
5281	NASDAQ	GABC	Wed, Oct 25, 2017	38.01	38.15	37.52	38.01
5280	NASDAQ	GABC	Tue, Oct 24, 2017	37.71	38.31	37.55	37.86
5279	NASDAQ	GABC	Mon, Oct 23, 2017	38.37	38.51	37.60	37.70
5278	NASDAQ	GABC	Fri, Oct 20, 2017	38.12	39.02	38.01	38.36
5277	NASDAQ	GABC	Thu, Oct 19, 2017	37.60	38.12	37.41	38.01
5276	NASDAQ	GABC	Wed, Oct 18, 2017	37.49	38.09	37.49	37.86
5275	NASDAQ	GABC	Tue, Oct 17, 2017	37.62	37.98	37.19	37.36
5274	NASDAQ	GABC	Mon, Oct 16, 2017	37.33	37.73	37.33	37.54
5273	NASDAQ	GABC	Fri, Oct 13, 2017	37.50	37.87	37.23	37.32
5272	NASDAQ	GABC	Thu, Oct 12, 2017	38.00	38.00	37.49	37.57
5271	NASDAQ	GABC	Wed, Oct 11, 2017	38.00	38.22	37.84	37.95
5270	NASDAQ	GABC	Tue, Oct 10, 2017	38.23	38.24	37.84	38.24
5269	NASDAQ	GABC	Mon, Oct 9, 2017	38.34	38.34	37.81	37.91
5268	NASDAQ	GABC	Fri, Oct 6, 2017	38.29	38.29	37.86	38.17
5267	NASDAQ	GABC	Thu, Oct 5, 2017	37.55	38.36	37.20	38.30
5266	NASDAQ	GABC	Wed, Oct 4, 2017	38.11	38.11	37.31	37.45
5265	NASDAQ	GABC	Tue, Oct 3, 2017	38.37	38.37	37.81	38.12
5264	NASDAQ	GABC	Mon, Oct 2, 2017	38.01	38.44	37.69	38.27
5263	NASDAQ	GABC	Fri, Sep 29, 2017	38.20	38.40	36.22	38.03
5262	NASDAQ	GABC	Thu, Sep 28, 2017	38.03	38.35	37.59	38.28
5261	NASDAQ	GABC	Wed, Sep 27, 2017	36.76	38.30	36.17	38.12
5260	NASDAQ	GABC	Tue, Sep 26, 2017	36.00	36.70	35.51	36.50
5259	NASDAQ	GABC	Mon, Sep 25, 2017	35.97	36.00	35.48	36.00
5258	NASDAQ	GABC	Fri, Sep 22, 2017	35.70	36.27	35.34	36.01
5257	NASDAQ	GABC	Thu, Sep 21, 2017	35.40	35.74	34.99	35.69
5256	NASDAQ	GABC	Wed, Sep 20, 2017	35.14	35.58	34.57	35.43
5255	NASDAQ	GABC	Tue, Sep 19, 2017	34.58	35.16	34.58	35.12
5254	NASDAQ	GABC	Mon, Sep 18, 2017	34.20	34.68	33.61	34.64
5253	NASDAQ	GABC	Fri, Sep 15, 2017	33.60	34.19	33.51	34.17
5252	NASDAQ	GABC	Thu, Sep 14, 2017	33.85	34.06	33.35	33.51
5251	NASDAQ	GABC	Wed, Sep 13, 2017	33.50	33.89	33.33	33.84
5250	NASDAQ	GABC	Tue, Sep 12, 2017	33.15	33.50	32.79	33.38
5249	NASDAQ	GABC	Mon, Sep 11, 2017	33.14	33.14	32.49	32.80
5248	NASDAQ	GABC	Fri, Sep 8, 2017	32.09	32.38	31.80	32.29
5247	NASDAQ	GABC	Thu, Sep 7, 2017	31.84	32.49	30.75	31.75
5246	NASDAQ	GABC	Wed, Sep 6, 2017	32.24	32.33	31.60	31.64
5245	NASDAQ	GABC	Tue, Sep 5, 2017	32.67	32.67	31.82	31.88
5244	NASDAQ	GABC	Fri, Sep 1, 2017	32.64	32.72	32.39	32.64
5243	NASDAQ	GABC	Thu, Aug 31, 2017	32.70	32.85	32.38	32.54
5242	NASDAQ	GABC	Wed, Aug 30, 2017	31.77	32.61	31.61	32.50
5241	NASDAQ	GABC	Tue, Aug 29, 2017	31.12	31.88	31.12	31.78
5240	NASDAQ	GABC	Mon, Aug 28, 2017	32.00	32.00	31.50	31.71
5239	NASDAQ	GABC	Fri, Aug 25, 2017	32.02	32.14	31.83	31.93
5238	NASDAQ	GABC	Thu, Aug 24, 2017	31.95	32.13	31.70	32.03
5237	NASDAQ	GABC	Wed, Aug 23, 2017	31.89	32.20	31.75	31.95
5236	NASDAQ	GABC	Tue, Aug 22, 2017	32.09	32.63	31.84	32.10
5235	NASDAQ	GABC	Mon, Aug 21, 2017	31.69	32.07	31.27	31.85
5234	NASDAQ	GABC	Fri, Aug 18, 2017	31.29	31.69	31.12	31.46
5233	NASDAQ	GABC	Thu, Aug 17, 2017	32.49	32.65	31.57	31.63
5232	NASDAQ	GABC	Wed, Aug 16, 2017	32.56	35.92	32.40	32.70
5231	NASDAQ	GABC	Tue, Aug 15, 2017	33.15	33.15	32.25	32.63
5230	NASDAQ	GABC	Mon, Aug 14, 2017	31.80	32.98	31.80	32.96
5229	NASDAQ	GABC	Fri, Aug 11, 2017	32.17	32.33	31.34	31.64
5228	NASDAQ	GABC	Thu, Aug 10, 2017	32.50	32.59	32.00	32.03
5227	NASDAQ	GABC	Wed, Aug 9, 2017	33.00	33.48	32.50	32.65
5226	NASDAQ	GABC	Tue, Aug 8, 2017	33.03	33.72	33.00	33.01
5225	NASDAQ	GABC	Mon, Aug 7, 2017	33.31	33.95	33.25	33.34
5224	NASDAQ	GABC	Fri, Aug 4, 2017	33.78	34.00	33.29	33.32
5223	NASDAQ	GABC	Thu, Aug 3, 2017	34.53	34.53	33.32	33.42
5222	NASDAQ	GABC	Wed, Aug 2, 2017	35.22	35.96	34.41	34.60
5221	NASDAQ	GABC	Tue, Aug 1, 2017	35.25	35.59	34.56	35.21
5220	NASDAQ	GABC	Mon, Jul 31, 2017	35.63	36.29	35.26	35.83
5219	NASDAQ	GABC	Fri, Jul 28, 2017	35.16	35.70	35.00	35.64
5218	NASDAQ	GABC	Thu, Jul 27, 2017	35.41	35.64	35.00	35.17
5217	NASDAQ	GABC	Wed, Jul 26, 2017	35.57	35.80	35.22	35.35
5216	NASDAQ	GABC	Tue, Jul 25, 2017	35.59	35.98	35.51	35.79
5215	NASDAQ	GABC	Mon, Jul 24, 2017	35.33	35.60	35.00	35.30
5214	NASDAQ	GABC	Fri, Jul 21, 2017	35.74	35.74	35.25	35.33
5213	NASDAQ	GABC	Thu, Jul 20, 2017	35.17	35.58	34.99	35.39
5212	NASDAQ	GABC	Wed, Jul 19, 2017	34.80	35.84	34.80	34.99
5211	NASDAQ	GABC	Tue, Jul 18, 2017	34.43	35.00	34.29	34.79
5210	NASDAQ	GABC	Mon, Jul 17, 2017	34.23	34.81	34.20	34.67
5209	NASDAQ	GABC	Fri, Jul 14, 2017	34.09	34.48	34.08	34.43
5208	NASDAQ	GABC	Thu, Jul 13, 2017	34.42	34.53	34.30	34.44
5207	NASDAQ	GABC	Wed, Jul 12, 2017	34.02	34.77	34.02	34.43
5206	NASDAQ	GABC	Tue, Jul 11, 2017	34.22	34.27	33.53	34.08
5205	NASDAQ	GABC	Mon, Jul 10, 2017	34.23	34.64	34.03	34.23
5204	NASDAQ	GABC	Fri, Jul 7, 2017	34.24	34.75	34.06	34.53
5203	NASDAQ	GABC	Thu, Jul 6, 2017	34.01	34.52	33.96	34.25
5202	NASDAQ	GABC	Wed, Jul 5, 2017	34.84	34.84	33.89	34.33
5201	NASDAQ	GABC	Mon, Jul 3, 2017	34.14	34.99	34.06	34.83
5200	NASDAQ	GABC	Fri, Jun 30, 2017	34.61	34.72	33.89	34.09
5199	NASDAQ	GABC	Thu, Jun 29, 2017	34.16	34.51	33.06	34.47
5198	NASDAQ	GABC	Wed, Jun 28, 2017	32.99	33.78	31.54	33.65
5197	NASDAQ	GABC	Tue, Jun 27, 2017	32.49	33.13	32.01	32.83
5196	NASDAQ	GABC	Mon, Jun 26, 2017	31.69	32.50	31.69	32.44
5195	NASDAQ	GABC	Fri, Jun 23, 2017	31.43	32.44	31.38	32.00
5194	NASDAQ	GABC	Thu, Jun 22, 2017	31.14	31.29	30.62	31.19
5193	NASDAQ	GABC	Wed, Jun 21, 2017	31.64	31.64	31.02	31.10
5192	NASDAQ	GABC	Tue, Jun 20, 2017	32.00	32.00	31.50	31.60
5191	NASDAQ	GABC	Mon, Jun 19, 2017	32.59	33.20	31.92	32.04
5190	NASDAQ	GABC	Fri, Jun 16, 2017	31.94	32.89	31.94	32.33
5189	NASDAQ	GABC	Thu, Jun 15, 2017	32.09	32.56	32.09	32.48
5188	NASDAQ	GABC	Wed, Jun 14, 2017	32.39	32.57	32.09	32.49
5187	NASDAQ	GABC	Tue, Jun 13, 2017	32.78	32.78	32.28	32.49
5186	NASDAQ	GABC	Mon, Jun 12, 2017	32.62	33.10	31.93	32.50
5185	NASDAQ	GABC	Fri, Jun 9, 2017	31.96	32.71	31.84	32.53
5184	NASDAQ	GABC	Thu, Jun 8, 2017	31.30	32.28	31.13	31.70
5183	NASDAQ	GABC	Wed, Jun 7, 2017	31.39	31.53	31.00	31.29
5182	NASDAQ	GABC	Tue, Jun 6, 2017	31.47	31.97	31.20	31.27
5181	NASDAQ	GABC	Mon, Jun 5, 2017	31.92	32.35	31.45	31.69
5180	NASDAQ	GABC	Fri, Jun 2, 2017	31.58	32.75	31.58	31.96
5179	NASDAQ	GABC	Thu, Jun 1, 2017	31.10	31.72	30.84	31.66
5178	NASDAQ	GABC	Wed, May 31, 2017	30.87	31.08	30.32	31.05
5177	NASDAQ	GABC	Tue, May 30, 2017	31.07	31.10	30.35	30.86
5176	NASDAQ	GABC	Fri, May 26, 2017	31.00	31.31	30.73	31.12
5175	NASDAQ	GABC	Thu, May 25, 2017	31.57	31.57	30.90	30.97
5174	NASDAQ	GABC	Wed, May 24, 2017	30.85	31.61	30.85	30.99
5173	NASDAQ	GABC	Tue, May 23, 2017	30.87	31.93	30.45	31.55
5172	NASDAQ	GABC	Mon, May 22, 2017	30.45	31.13	30.45	31.05
5171	NASDAQ	GABC	Fri, May 19, 2017	30.79	31.37	30.35	30.55
5170	NASDAQ	GABC	Thu, May 18, 2017	30.72	31.29	30.65	30.86
5169	NASDAQ	GABC	Wed, May 17, 2017	31.35	31.71	30.43	30.79
5168	NASDAQ	GABC	Tue, May 16, 2017	32.36	32.36	31.46	32.01
5167	NASDAQ	GABC	Mon, May 15, 2017	31.73	32.20	31.73	32.16
5166	NASDAQ	GABC	Fri, May 12, 2017	31.80	31.89	30.70	31.51
5165	NASDAQ	GABC	Thu, May 11, 2017	32.25	32.48	31.78	31.93
5164	NASDAQ	GABC	Wed, May 10, 2017	32.48	32.83	32.38	32.54
5163	NASDAQ	GABC	Tue, May 9, 2017	32.51	32.80	32.27	32.57
5162	NASDAQ	GABC	Mon, May 8, 2017	32.63	32.63	32.40	32.55
5161	NASDAQ	GABC	Fri, May 5, 2017	32.92	33.15	32.30	32.76
5160	NASDAQ	GABC	Thu, May 4, 2017	33.30	33.42	32.73	32.81
5159	NASDAQ	GABC	Wed, May 3, 2017	32.82	33.12	32.71	33.00
5158	NASDAQ	GABC	Tue, May 2, 2017	34.24	34.24	32.82	33.08
5157	NASDAQ	GABC	Mon, May 1, 2017	33.04	33.38	32.69	32.98
5156	NASDAQ	GABC	Fri, Apr 28, 2017	33.79	33.84	32.84	32.88
5155	NASDAQ	GABC	Thu, Apr 27, 2017	34.83	35.22	33.70	33.88
5154	NASDAQ	GABC	Wed, Apr 26, 2017	34.48	35.39	33.03	34.79
5153	NASDAQ	GABC	Tue, Apr 25, 2017	34.83	35.79	34.79	34.85
5152	NASDAQ	GABC	Mon, Apr 24, 2017	33.73	34.60	32.68	33.49
5151	NASDAQ	GABC	Fri, Apr 21, 2017	32.33	32.97	32.33	32.79
5150	NASDAQ	GABC	Thu, Apr 20, 2017	31.73	32.57	31.54	32.55
5149	NASDAQ	GABC	Wed, Apr 19, 2017	31.69	32.03	31.45	31.59
5148	NASDAQ	GABC	Tue, Apr 18, 2017	31.38	31.65	31.05	31.59
5147	NASDAQ	GABC	Mon, Apr 17, 2017	30.82	31.47	30.81	31.45
5146	NASDAQ	GABC	Thu, Apr 13, 2017	30.89	30.96	30.73	30.83
5145	NASDAQ	GABC	Wed, Apr 12, 2017	31.31	31.38	30.69	31.13
5144	NASDAQ	GABC	Tue, Apr 11, 2017	30.47	31.49	30.41	31.45
5143	NASDAQ	GABC	Mon, Apr 10, 2017	31.07	31.44	30.45	30.80
5142	NASDAQ	GABC	Fri, Apr 7, 2017	30.66	31.05	29.75	30.97
5141	NASDAQ	GABC	Thu, Apr 6, 2017	30.92	31.15	30.74	30.83
5140	NASDAQ	GABC	Wed, Apr 5, 2017	31.73	31.99	30.89	31.01
5139	NASDAQ	GABC	Tue, Apr 4, 2017	31.40	31.52	31.23	31.49
5138	NASDAQ	GABC	Mon, Apr 3, 2017	32.06	32.10	30.88	31.43
5137	NASDAQ	GABC	Fri, Mar 31, 2017	32.17	32.30	31.46	31.56
5136	NASDAQ	GABC	Thu, Mar 30, 2017	31.49	32.59	31.49	32.31
5135	NASDAQ	GABC	Wed, Mar 29, 2017	31.79	31.79	31.25	31.40
5134	NASDAQ	GABC	Tue, Mar 28, 2017	30.13	32.06	29.31	31.80
5133	NASDAQ	GABC	Mon, Mar 27, 2017	29.37	29.61	28.71	29.55
5132	NASDAQ	GABC	Fri, Mar 24, 2017	30.33	30.45	29.59	29.77
5131	NASDAQ	GABC	Thu, Mar 23, 2017	30.05	30.70	30.03	30.23
5130	NASDAQ	GABC	Wed, Mar 22, 2017	29.61	30.29	29.35	30.06
5129	NASDAQ	GABC	Tue, Mar 21, 2017	30.57	30.94	29.67	29.77
5128	NASDAQ	GABC	Mon, Mar 20, 2017	31.56	31.65	31.07	31.20
5127	NASDAQ	GABC	Fri, Mar 17, 2017	31.50	31.98	30.92	31.74
5126	NASDAQ	GABC	Thu, Mar 16, 2017	31.65	32.15	31.42	31.73
5125	NASDAQ	GABC	Wed, Mar 15, 2017	31.36	31.72	31.10	31.41
5124	NASDAQ	GABC	Tue, Mar 14, 2017	30.67	31.31	30.38	31.12
5123	NASDAQ	GABC	Mon, Mar 13, 2017	30.81	31.15	30.76	31.00
5122	NASDAQ	GABC	Fri, Mar 10, 2017	30.81	30.97	30.37	30.81
5121	NASDAQ	GABC	Thu, Mar 9, 2017	31.25	31.48	30.68	30.71
5120	NASDAQ	GABC	Wed, Mar 8, 2017	31.75	31.75	31.17	31.19
5119	NASDAQ	GABC	Tue, Mar 7, 2017	31.53	31.83	31.37	31.49
5118	NASDAQ	GABC	Mon, Mar 6, 2017	31.73	31.74	31.32	31.68
5117	NASDAQ	GABC	Fri, Mar 3, 2017	31.93	31.93	31.45	31.88
5116	NASDAQ	GABC	Thu, Mar 2, 2017	32.48	32.48	31.67	31.70
5115	NASDAQ	GABC	Wed, Mar 1, 2017	32.20	32.59	31.90	32.54
5114	NASDAQ	GABC	Tue, Feb 28, 2017	32.25	32.25	31.30	31.63
5113	NASDAQ	GABC	Mon, Feb 27, 2017	32.73	32.73	32.09	32.23
5112	NASDAQ	GABC	Fri, Feb 24, 2017	32.90	32.90	32.33	32.61
5111	NASDAQ	GABC	Thu, Feb 23, 2017	33.00	33.09	32.69	32.95
5110	NASDAQ	GABC	Wed, Feb 22, 2017	33.03	33.03	32.69	32.92
5109	NASDAQ	GABC	Tue, Feb 21, 2017	33.02	33.24	32.50	32.85
5108	NASDAQ	GABC	Fri, Feb 17, 2017	32.80	33.07	32.50	33.02
5107	NASDAQ	GABC	Thu, Feb 16, 2017	32.67	32.88	32.49	32.83
5106	NASDAQ	GABC	Wed, Feb 15, 2017	32.59	32.79	32.39	32.72
5105	NASDAQ	GABC	Tue, Feb 14, 2017	32.26	32.71	32.25	32.63
5104	NASDAQ	GABC	Mon, Feb 13, 2017	32.33	32.60	32.27	32.48
5103	NASDAQ	GABC	Fri, Feb 10, 2017	32.22	32.24	31.91	32.07
5102	NASDAQ	GABC	Thu, Feb 9, 2017	31.75	32.11	31.69	31.95
5101	NASDAQ	GABC	Wed, Feb 8, 2017	31.55	31.81	30.94	31.74
5100	NASDAQ	GABC	Tue, Feb 7, 2017	31.98	32.23	31.61	31.91
5099	NASDAQ	GABC	Mon, Feb 6, 2017	32.43	32.48	31.94	32.01
5098	NASDAQ	GABC	Fri, Feb 3, 2017	32.45	32.67	32.03	32.43
5097	NASDAQ	GABC	Thu, Feb 2, 2017	32.19	32.35	31.67	32.04
5096	NASDAQ	GABC	Wed, Feb 1, 2017	32.55	32.90	31.91	32.27
5095	NASDAQ	GABC	Tue, Jan 31, 2017	31.33	32.19	30.55	31.99
5094	NASDAQ	GABC	Mon, Jan 30, 2017	32.11	32.11	31.15	31.27
5093	NASDAQ	GABC	Fri, Jan 27, 2017	32.64	32.67	32.33	32.39
5092	NASDAQ	GABC	Thu, Jan 26, 2017	32.71	32.97	32.71	32.80
5091	NASDAQ	GABC	Wed, Jan 25, 2017	32.99	33.29	32.63	32.77
5090	NASDAQ	GABC	Tue, Jan 24, 2017	32.82	33.03	32.56	32.79
5089	NASDAQ	GABC	Mon, Jan 23, 2017	32.69	33.31	32.28	32.57
5088	NASDAQ	GABC	Fri, Jan 20, 2017	32.31	32.83	32.28	32.70
5087	NASDAQ	GABC	Thu, Jan 19, 2017	32.94	32.94	32.02	32.07
5086	NASDAQ	GABC	Wed, Jan 18, 2017	33.33	33.33	32.67	32.82
5085	NASDAQ	GABC	Tue, Jan 17, 2017	33.46	33.62	33.00	33.06
5084	NASDAQ	GABC	Fri, Jan 13, 2017	33.74	34.19	33.53	33.79
5083	NASDAQ	GABC	Thu, Jan 12, 2017	33.91	33.97	33.30	33.51
5082	NASDAQ	GABC	Wed, Jan 11, 2017	33.80	34.21	33.66	34.11
5081	NASDAQ	GABC	Tue, Jan 10, 2017	33.53	34.07	33.47	33.85
5080	NASDAQ	GABC	Mon, Jan 9, 2017	33.94	34.08	33.59	33.66
5079	NASDAQ	GABC	Fri, Jan 6, 2017	34.33	34.37	34.03	34.21
5078	NASDAQ	GABC	Thu, Jan 5, 2017	35.00	35.01	33.97	34.05
5077	NASDAQ	GABC	Wed, Jan 4, 2017	34.83	35.07	34.61	35.00
5076	NASDAQ	GABC	Tue, Jan 3, 2017	35.40	35.51	34.49	34.85
5075	NASDAQ	GABC	Fri, Dec 30, 2016	35.37	35.64	34.58	35.07
5074	NASDAQ	GABC	Thu, Dec 29, 2016	35.36	35.36	34.53	34.87
5073	NASDAQ	GABC	Wed, Dec 28, 2016	35.62	35.67	35.05	35.23
5072	NASDAQ	GABC	Tue, Dec 27, 2016	35.48	35.55	34.89	35.45
5071	NASDAQ	GABC	Fri, Dec 23, 2016	35.33	35.43	34.89	35.23
5070	NASDAQ	GABC	Thu, Dec 22, 2016	35.71	35.83	34.75	35.44
5069	NASDAQ	GABC	Wed, Dec 21, 2016	35.90	35.90	35.49	35.58
5068	NASDAQ	GABC	Tue, Dec 20, 2016	35.63	36.31	35.17	35.95
5067	NASDAQ	GABC	Mon, Dec 19, 2016	35.39	35.67	34.69	35.47
5066	NASDAQ	GABC	Fri, Dec 16, 2016	35.30	35.65	34.87	35.30
5065	NASDAQ	GABC	Thu, Dec 15, 2016	35.00	36.00	35.00	35.77
5064	NASDAQ	GABC	Wed, Dec 14, 2016	34.23	34.99	34.20	34.97
5063	NASDAQ	GABC	Tue, Dec 13, 2016	34.09	34.31	33.41	34.18
5062	NASDAQ	GABC	Mon, Dec 12, 2016	34.55	34.84	33.73	33.85
5061	NASDAQ	GABC	Fri, Dec 9, 2016	34.61	35.29	34.05	34.53
5060	NASDAQ	GABC	Thu, Dec 8, 2016	33.23	34.76	32.98	34.71
5059	NASDAQ	GABC	Wed, Dec 7, 2016	33.29	33.56	32.90	33.20
5058	NASDAQ	GABC	Tue, Dec 6, 2016	32.76	33.33	32.45	33.18
5057	NASDAQ	GABC	Mon, Dec 5, 2016	32.12	32.67	32.11	32.65
5056	NASDAQ	GABC	Fri, Dec 2, 2016	32.11	32.39	30.73	31.76
5055	NASDAQ	GABC	Thu, Dec 1, 2016	31.73	32.42	31.03	32.23
5054	NASDAQ	GABC	Wed, Nov 30, 2016	32.56	33.08	31.45	31.63
5053	NASDAQ	GABC	Tue, Nov 29, 2016	32.47	32.83	32.07	32.29
5052	NASDAQ	GABC	Mon, Nov 28, 2016	33.21	33.21	32.44	32.48
5051	NASDAQ	GABC	Fri, Nov 25, 2016	33.83	33.83	33.32	33.47
5050	NASDAQ	GABC	Wed, Nov 23, 2016	33.69	34.00	33.36	33.67
5049	NASDAQ	GABC	Tue, Nov 22, 2016	33.05	33.65	33.05	33.59
5048	NASDAQ	GABC	Mon, Nov 21, 2016	33.03	33.26	32.67	32.99
5047	NASDAQ	GABC	Fri, Nov 18, 2016	32.38	33.30	32.33	33.27
5046	NASDAQ	GABC	Thu, Nov 17, 2016	31.93	32.57	31.93	32.29
5045	NASDAQ	GABC	Wed, Nov 16, 2016	31.79	32.11	31.29	32.05
5044	NASDAQ	GABC	Tue, Nov 15, 2016	32.21	32.35	31.07	31.92
5043	NASDAQ	GABC	Mon, Nov 14, 2016	31.47	32.63	31.03	32.39
5042	NASDAQ	GABC	Fri, Nov 11, 2016	30.53	32.39	29.58	31.33
5041	NASDAQ	GABC	Thu, Nov 10, 2016	29.12	30.57	28.79	30.55
5040	NASDAQ	GABC	Wed, Nov 9, 2016	27.35	28.92	27.35	28.87
5039	NASDAQ	GABC	Tue, Nov 8, 2016	27.17	27.45	27.03	27.24
5038	NASDAQ	GABC	Mon, Nov 7, 2016	26.97	27.33	26.67	27.32
5037	NASDAQ	GABC	Fri, Nov 4, 2016	26.68	26.99	26.67	26.67
5036	NASDAQ	GABC	Thu, Nov 3, 2016	26.30	26.96	26.30	26.83
5035	NASDAQ	GABC	Wed, Nov 2, 2016	26.29	26.49	26.15	26.27
5034	NASDAQ	GABC	Tue, Nov 1, 2016	26.17	26.51	25.67	26.29
5033	NASDAQ	GABC	Mon, Oct 31, 2016	26.02	26.10	25.83	25.95
5032	NASDAQ	GABC	Fri, Oct 28, 2016	26.09	26.09	25.52	25.85
5031	NASDAQ	GABC	Thu, Oct 27, 2016	25.89	26.11	25.65	25.89
5030	NASDAQ	GABC	Wed, Oct 26, 2016	25.72	26.13	25.66	25.69
5029	NASDAQ	GABC	Tue, Oct 25, 2016	25.81	25.96	25.63	25.88
5028	NASDAQ	GABC	Mon, Oct 24, 2016	25.48	25.70	25.21	25.70
5027	NASDAQ	GABC	Fri, Oct 21, 2016	25.27	25.47	25.27	25.41
5026	NASDAQ	GABC	Thu, Oct 20, 2016	25.57	25.83	25.37	25.45
5025	NASDAQ	GABC	Wed, Oct 19, 2016	25.49	25.65	25.31	25.57
5024	NASDAQ	GABC	Tue, Oct 18, 2016	25.74	25.74	25.34	25.48
5023	NASDAQ	GABC	Mon, Oct 17, 2016	25.60	25.60	25.38	25.51
5022	NASDAQ	GABC	Fri, Oct 14, 2016	25.63	25.63	24.86	25.52
5021	NASDAQ	GABC	Thu, Oct 13, 2016	25.64	25.70	25.43	25.52
5020	NASDAQ	GABC	Wed, Oct 12, 2016	25.39	25.99	25.33	25.83
5019	NASDAQ	GABC	Tue, Oct 11, 2016	25.43	25.55	25.17	25.42
5018	NASDAQ	GABC	Mon, Oct 10, 2016	25.30	25.65	25.04	25.47
5017	NASDAQ	GABC	Fri, Oct 7, 2016	25.32	25.59	24.93	25.24
5016	NASDAQ	GABC	Thu, Oct 6, 2016	25.61	25.74	24.99	25.27
5015	NASDAQ	GABC	Wed, Oct 5, 2016	25.63	26.11	25.63	25.85
5014	NASDAQ	GABC	Tue, Oct 4, 2016	25.89	26.09	25.63	25.79
5013	NASDAQ	GABC	Mon, Oct 3, 2016	25.75	26.01	25.52	25.79
5012	NASDAQ	GABC	Fri, Sep 30, 2016	25.62	26.10	25.39	25.95
5011	NASDAQ	GABC	Thu, Sep 29, 2016	26.03	26.33	25.37	25.40
5010	NASDAQ	GABC	Wed, Sep 28, 2016	26.33	26.33	26.02	26.25
5009	NASDAQ	GABC	Tue, Sep 27, 2016	25.53	26.43	25.53	26.22
5008	NASDAQ	GABC	Mon, Sep 26, 2016	26.30	26.30	25.38	25.59
5007	NASDAQ	GABC	Fri, Sep 23, 2016	26.36	26.37	25.85	26.19
5006	NASDAQ	GABC	Thu, Sep 22, 2016	25.71	26.74	24.77	26.20
5005	NASDAQ	GABC	Wed, Sep 21, 2016	25.19	25.99	25.19	25.67
5004	NASDAQ	GABC	Tue, Sep 20, 2016	25.14	25.60	24.74	25.29
5003	NASDAQ	GABC	Mon, Sep 19, 2016	24.95	25.39	24.92	25.13
5002	NASDAQ	GABC	Fri, Sep 16, 2016	24.67	24.98	24.45	24.95
5001	NASDAQ	GABC	Thu, Sep 15, 2016	24.17	24.66	24.17	24.63
5000	NASDAQ	GABC	Wed, Sep 14, 2016	24.19	24.37	24.06	24.17
4999	NASDAQ	GABC	Tue, Sep 13, 2016	24.41	24.41	24.12	24.20
4998	NASDAQ	GABC	Mon, Sep 12, 2016	24.35	24.67	24.12	24.67
4997	NASDAQ	GABC	Fri, Sep 9, 2016	24.67	24.84	24.38	24.40
4996	NASDAQ	GABC	Thu, Sep 8, 2016	24.69	24.87	24.66	24.83
4995	NASDAQ	GABC	Wed, Sep 7, 2016	24.30	24.77	24.10	24.75
4994	NASDAQ	GABC	Tue, Sep 6, 2016	24.49	24.49	24.11	24.39
4993	NASDAQ	GABC	Fri, Sep 2, 2016	24.32	24.57	24.32	24.56
4992	NASDAQ	GABC	Thu, Sep 1, 2016	24.62	24.62	23.89	24.30
4991	NASDAQ	GABC	Wed, Aug 31, 2016	24.51	25.84	24.29	24.57
4990	NASDAQ	GABC	Tue, Aug 30, 2016	23.67	24.62	23.65	24.51
4989	NASDAQ	GABC	Mon, Aug 29, 2016	23.70	23.80	23.63	23.66
4988	NASDAQ	GABC	Fri, Aug 26, 2016	23.61	23.85	23.57	23.67
4987	NASDAQ	GABC	Thu, Aug 25, 2016	23.62	23.70	23.61	23.67
4986	NASDAQ	GABC	Wed, Aug 24, 2016	23.65	23.99	23.59	23.67
4985	NASDAQ	GABC	Tue, Aug 23, 2016	23.69	23.90	23.63	23.66
4984	NASDAQ	GABC	Mon, Aug 22, 2016	23.63	23.68	23.46	23.66
4983	NASDAQ	GABC	Fri, Aug 19, 2016	23.65	23.69	23.53	23.61
4982	NASDAQ	GABC	Thu, Aug 18, 2016	23.59	23.67	23.54	23.63
4981	NASDAQ	GABC	Wed, Aug 17, 2016	23.33	23.69	23.21	23.56
4980	NASDAQ	GABC	Tue, Aug 16, 2016	23.16	23.32	23.16	23.25
4979	NASDAQ	GABC	Mon, Aug 15, 2016	23.09	23.33	22.88	23.27
4978	NASDAQ	GABC	Fri, Aug 12, 2016	22.87	23.12	22.87	23.12
4977	NASDAQ	GABC	Thu, Aug 11, 2016	22.99	23.21	22.93	22.99
4976	NASDAQ	GABC	Wed, Aug 10, 2016	23.11	23.12	22.82	22.95
4975	NASDAQ	GABC	Tue, Aug 9, 2016	23.15	23.23	23.12	23.15
4974	NASDAQ	GABC	Mon, Aug 8, 2016	23.21	23.31	23.00	23.12
4973	NASDAQ	GABC	Fri, Aug 5, 2016	23.13	23.33	23.11	23.21
4972	NASDAQ	GABC	Thu, Aug 4, 2016	23.02	23.02	22.61	22.89
4971	NASDAQ	GABC	Wed, Aug 3, 2016	22.93	23.11	22.88	23.03
4970	NASDAQ	GABC	Tue, Aug 2, 2016	22.92	23.01	22.83	22.84
4969	NASDAQ	GABC	Mon, Aug 1, 2016	22.69	22.99	22.67	22.86
4968	NASDAQ	GABC	Fri, Jul 29, 2016	22.70	22.87	22.55	22.67
4967	NASDAQ	GABC	Thu, Jul 28, 2016	22.55	23.01	22.53	22.72
4966	NASDAQ	GABC	Wed, Jul 27, 2016	22.70	22.77	22.65	22.70
4965	NASDAQ	GABC	Tue, Jul 26, 2016	22.58	22.86	22.48	22.75
4964	NASDAQ	GABC	Mon, Jul 25, 2016	22.29	22.55	22.29	22.41
4963	NASDAQ	GABC	Fri, Jul 22, 2016	22.25	22.47	22.19	22.45
4962	NASDAQ	GABC	Thu, Jul 21, 2016	22.23	22.36	22.12	22.15
4961	NASDAQ	GABC	Wed, Jul 20, 2016	22.83	22.83	22.25	22.35
4960	NASDAQ	GABC	Tue, Jul 19, 2016	22.54	22.61	22.24	22.29
4959	NASDAQ	GABC	Mon, Jul 18, 2016	22.81	22.81	22.43	22.48
4958	NASDAQ	GABC	Fri, Jul 15, 2016	22.68	22.86	22.52	22.81
4957	NASDAQ	GABC	Thu, Jul 14, 2016	22.77	22.78	22.28	22.57
4956	NASDAQ	GABC	Wed, Jul 13, 2016	22.71	22.74	21.99	22.46
4955	NASDAQ	GABC	Tue, Jul 12, 2016	22.09	22.84	22.09	22.68
4954	NASDAQ	GABC	Mon, Jul 11, 2016	21.79	22.14	21.43	22.04
4953	NASDAQ	GABC	Fri, Jul 8, 2016	21.27	21.78	21.10	21.76
4952	NASDAQ	GABC	Thu, Jul 7, 2016	21.07	21.25	20.92	21.15
4951	NASDAQ	GABC	Wed, Jul 6, 2016	20.67	21.01	20.65	20.98
4950	NASDAQ	GABC	Tue, Jul 5, 2016	21.00	21.00	20.69	20.71
4949	NASDAQ	GABC	Fri, Jul 1, 2016	21.22	21.27	20.92	21.04
4948	NASDAQ	GABC	Thu, Jun 30, 2016	21.05	21.40	20.97	21.31
4947	NASDAQ	GABC	Wed, Jun 29, 2016	20.63	21.52	20.63	21.01
4946	NASDAQ	GABC	Tue, Jun 28, 2016	20.99	21.09	20.36	20.52
4945	NASDAQ	GABC	Mon, Jun 27, 2016	21.37	22.00	20.76	20.78
4944	NASDAQ	GABC	Fri, Jun 24, 2016	21.25	21.73	21.09	21.71
4943	NASDAQ	GABC	Thu, Jun 23, 2016	21.69	22.11	21.69	22.09
4942	NASDAQ	GABC	Wed, Jun 22, 2016	21.69	21.92	21.45	21.47
4941	NASDAQ	GABC	Tue, Jun 21, 2016	21.56	21.93	21.37	21.85
4940	NASDAQ	GABC	Mon, Jun 20, 2016	21.32	21.66	21.32	21.48
4939	NASDAQ	GABC	Fri, Jun 17, 2016	21.61	21.67	21.07	21.23
4938	NASDAQ	GABC	Thu, Jun 16, 2016	21.35	21.72	21.26	21.65
4937	NASDAQ	GABC	Wed, Jun 15, 2016	21.72	21.97	21.46	21.51
4936	NASDAQ	GABC	Tue, Jun 14, 2016	21.72	21.89	21.49	21.58
4935	NASDAQ	GABC	Mon, Jun 13, 2016	21.54	21.71	21.35	21.67
4934	NASDAQ	GABC	Fri, Jun 10, 2016	21.43	21.56	21.07	21.51
4933	NASDAQ	GABC	Thu, Jun 9, 2016	21.63	21.79	21.39	21.56
4932	NASDAQ	GABC	Wed, Jun 8, 2016	21.67	22.09	21.63	21.87
4931	NASDAQ	GABC	Tue, Jun 7, 2016	21.71	21.92	21.57	21.76
4930	NASDAQ	GABC	Mon, Jun 6, 2016	21.15	21.75	21.15	21.65
4929	NASDAQ	GABC	Fri, Jun 3, 2016	21.40	21.40	20.96	21.22
4928	NASDAQ	GABC	Thu, Jun 2, 2016	21.29	21.55	21.23	21.54
4927	NASDAQ	GABC	Wed, Jun 1, 2016	21.19	21.63	21.03	21.53
4926	NASDAQ	GABC	Tue, May 31, 2016	21.41	21.47	21.04	21.46
4925	NASDAQ	GABC	Fri, May 27, 2016	21.03	21.45	21.03	21.45
4924	NASDAQ	GABC	Thu, May 26, 2016	21.41	21.52	21.12	21.23
4923	NASDAQ	GABC	Wed, May 25, 2016	21.76	21.89	21.41	21.45
4922	NASDAQ	GABC	Tue, May 24, 2016	21.21	21.81	21.11	21.66
4921	NASDAQ	GABC	Mon, May 23, 2016	20.92	21.33	20.83	21.07
4920	NASDAQ	GABC	Fri, May 20, 2016	20.79	21.29	20.79	21.06
4919	NASDAQ	GABC	Thu, May 19, 2016	20.90	21.38	20.37	20.68
4918	NASDAQ	GABC	Wed, May 18, 2016	20.31	21.06	20.23	21.06
4917	NASDAQ	GABC	Tue, May 17, 2016	20.76	20.91	20.23	20.23
4916	NASDAQ	GABC	Mon, May 16, 2016	20.75	20.95	20.71	20.81
4915	NASDAQ	GABC	Fri, May 13, 2016	20.76	20.90	20.66	20.70
4914	NASDAQ	GABC	Thu, May 12, 2016	21.01	21.05	20.75	20.85
4913	NASDAQ	GABC	Wed, May 11, 2016	21.19	21.19	20.86	20.90
4912	NASDAQ	GABC	Tue, May 10, 2016	21.25	21.36	21.10	21.18
4911	NASDAQ	GABC	Mon, May 9, 2016	21.10	21.29	21.05	21.17
4910	NASDAQ	GABC	Fri, May 6, 2016	21.29	21.42	21.01	21.19
4909	NASDAQ	GABC	Thu, May 5, 2016	21.69	21.71	21.35	21.39
4908	NASDAQ	GABC	Wed, May 4, 2016	21.89	21.89	21.40	21.51
4907	NASDAQ	GABC	Tue, May 3, 2016	22.01	22.34	21.68	22.01
4906	NASDAQ	GABC	Mon, May 2, 2016	21.49	22.29	21.35	22.21
4905	NASDAQ	GABC	Fri, Apr 29, 2016	22.23	22.58	21.21	21.49
4904	NASDAQ	GABC	Thu, Apr 28, 2016	22.65	22.79	22.35	22.41
4903	NASDAQ	GABC	Wed, Apr 27, 2016	22.57	22.82	22.40	22.75
4902	NASDAQ	GABC	Tue, Apr 26, 2016	22.51	22.95	22.38	22.63
4901	NASDAQ	GABC	Mon, Apr 25, 2016	22.49	22.56	22.27	22.44
4900	NASDAQ	GABC	Fri, Apr 22, 2016	22.37	22.91	22.37	22.71
4899	NASDAQ	GABC	Thu, Apr 21, 2016	22.41	22.51	22.39	22.43
4898	NASDAQ	GABC	Wed, Apr 20, 2016	22.30	22.49	22.17	22.35
4897	NASDAQ	GABC	Tue, Apr 19, 2016	22.13	22.49	21.92	22.30
4896	NASDAQ	GABC	Mon, Apr 18, 2016	22.03	22.28	21.97	22.17
4895	NASDAQ	GABC	Fri, Apr 15, 2016	21.78	22.11	21.78	22.03
4894	NASDAQ	GABC	Thu, Apr 14, 2016	21.65	21.95	21.65	21.87
4893	NASDAQ	GABC	Wed, Apr 13, 2016	21.33	21.74	21.32	21.74
4892	NASDAQ	GABC	Tue, Apr 12, 2016	21.13	21.30	20.87	21.25
4891	NASDAQ	GABC	Mon, Apr 11, 2016	20.82	21.37	20.82	21.17
4890	NASDAQ	GABC	Fri, Apr 8, 2016	20.89	20.97	20.67	20.87
4889	NASDAQ	GABC	Thu, Apr 7, 2016	20.88	21.05	20.61	20.75
4888	NASDAQ	GABC	Wed, Apr 6, 2016	20.98	21.01	20.73	20.93
4887	NASDAQ	GABC	Tue, Apr 5, 2016	21.44	21.44	21.44	21.01
4886	NASDAQ	GABC	Mon, Apr 4, 2016	21.42	21.54	21.29	21.44
4885	NASDAQ	GABC	Fri, Apr 1, 2016	21.33	21.67	21.25	21.54
4884	NASDAQ	GABC	Thu, Mar 31, 2016	21.48	21.50	21.32	21.42
4883	NASDAQ	GABC	Wed, Mar 30, 2016	21.50	21.53	21.37	21.42
4882	NASDAQ	GABC	Tue, Mar 29, 2016	21.47	21.81	21.14	21.84
4881	NASDAQ	GABC	Mon, Mar 28, 2016	21.73	21.98	21.69	21.84
4880	NASDAQ	GABC	Thu, Mar 24, 2016	21.64	21.64	21.64	21.63
4879	NASDAQ	GABC	Wed, Mar 23, 2016	21.79	22.09	21.50	21.64
4878	NASDAQ	GABC	Tue, Mar 22, 2016	21.66	21.97	21.58	21.82
4877	NASDAQ	GABC	Mon, Mar 21, 2016	21.60	21.81	21.50	21.69
4876	NASDAQ	GABC	Fri, Mar 18, 2016	21.64	21.97	21.50	21.67
4875	NASDAQ	GABC	Thu, Mar 17, 2016	21.32	21.61	21.20	21.54
4874	NASDAQ	GABC	Wed, Mar 16, 2016	21.57	21.63	21.26	21.39
4873	NASDAQ	GABC	Tue, Mar 15, 2016	21.66	21.66	21.66	21.57
4872	NASDAQ	GABC	Mon, Mar 14, 2016	21.67	21.68	21.44	21.65
4871	NASDAQ	GABC	Fri, Mar 11, 2016	21.32	21.69	21.15	21.67
4870	NASDAQ	GABC	Thu, Mar 10, 2016	21.18	21.56	21.07	21.17
4869	NASDAQ	GABC	Wed, Mar 9, 2016	21.23	21.23	21.23	21.17
4868	NASDAQ	GABC	Tue, Mar 8, 2016	21.29	21.57	21.21	21.44
4867	NASDAQ	GABC	Mon, Mar 7, 2016	21.29	21.45	21.07	21.44
4866	NASDAQ	GABC	Fri, Mar 4, 2016	21.39	21.39	21.39	21.33
4865	NASDAQ	GABC	Thu, Mar 3, 2016	21.33	21.33	21.33	21.39
4864	NASDAQ	GABC	Wed, Mar 2, 2016	21.41	21.58	21.27	21.55
4863	NASDAQ	GABC	Tue, Mar 1, 2016	21.29	21.29	21.29	21.55
4862	NASDAQ	GABC	Mon, Feb 29, 2016	20.72	21.43	20.52	21.29
4861	NASDAQ	GABC	Fri, Feb 26, 2016	20.96	21.01	20.35	20.81
4860	NASDAQ	GABC	Thu, Feb 25, 2016	20.57	21.00	20.41	20.88
4859	NASDAQ	GABC	Wed, Feb 24, 2016	20.67	21.01	20.25	20.59
4858	NASDAQ	GABC	Tue, Feb 23, 2016	20.61	21.31	20.56	20.81
4857	NASDAQ	GABC	Mon, Feb 22, 2016	20.89	21.00	20.61	20.63
4856	NASDAQ	GABC	Fri, Feb 19, 2016	20.34	20.71	20.34	20.64
4855	NASDAQ	GABC	Thu, Feb 18, 2016	20.83	20.83	20.28	20.36
4854	NASDAQ	GABC	Wed, Feb 17, 2016	20.96	21.05	20.63	20.82
4853	NASDAQ	GABC	Tue, Feb 16, 2016	20.49	21.12	20.28	20.87
4852	NASDAQ	GABC	Fri, Feb 12, 2016	20.18	20.39	20.18	20.35
4851	NASDAQ	GABC	Thu, Feb 11, 2016	20.00	20.11	19.50	19.99
4850	NASDAQ	GABC	Wed, Feb 10, 2016	20.53	20.53	20.03	20.06
4849	NASDAQ	GABC	Tue, Feb 9, 2016	20.41	20.59	20.00	20.29
4848	NASDAQ	GABC	Mon, Feb 8, 2016	20.17	20.77	20.00	20.57
4847	NASDAQ	GABC	Fri, Feb 5, 2016	20.43	20.64	20.13	20.28
4846	NASDAQ	GABC	Thu, Feb 4, 2016	20.39	20.71	20.15	20.43
4845	NASDAQ	GABC	Wed, Feb 3, 2016	20.81	20.81	20.22	20.42
4844	NASDAQ	GABC	Tue, Feb 2, 2016	20.77	21.04	20.55	20.75
4843	NASDAQ	GABC	Mon, Feb 1, 2016	21.05	21.20	20.75	20.96
4842	NASDAQ	GABC	Fri, Jan 29, 2016	20.99	21.33	20.69	21.21
4841	NASDAQ	GABC	Thu, Jan 28, 2016	20.35	21.00	20.35	20.95
4840	NASDAQ	GABC	Wed, Jan 27, 2016	20.39	20.78	20.14	20.43
4839	NASDAQ	GABC	Tue, Jan 26, 2016	21.33	21.33	20.39	20.63
4838	NASDAQ	GABC	Mon, Jan 25, 2016	20.83	20.88	20.20	20.39
4837	NASDAQ	GABC	Fri, Jan 22, 2016	20.99	21.13	20.54	21.00
4836	NASDAQ	GABC	Thu, Jan 21, 2016	21.01	21.15	20.85	20.87
4835	NASDAQ	GABC	Wed, Jan 20, 2016	20.77	21.33	20.53	21.01
4834	NASDAQ	GABC	Tue, Jan 19, 2016	21.12	21.30	21.01	21.09
4833	NASDAQ	GABC	Fri, Jan 15, 2016	20.91	21.30	20.60	20.93
4832	NASDAQ	GABC	Thu, Jan 14, 2016	21.35	21.51	21.10	21.40
4831	NASDAQ	GABC	Wed, Jan 13, 2016	21.47	21.59	20.79	21.10
4830	NASDAQ	GABC	Tue, Jan 12, 2016	21.40	21.57	21.34	21.47
4829	NASDAQ	GABC	Mon, Jan 11, 2016	21.53	21.53	21.23	21.35
4828	NASDAQ	GABC	Fri, Jan 8, 2016	21.35	22.27	21.17	21.57
4827	NASDAQ	GABC	Thu, Jan 7, 2016	21.39	21.75	21.17	21.24
4826	NASDAQ	GABC	Wed, Jan 6, 2016	21.14	21.79	21.14	21.73
4825	NASDAQ	GABC	Tue, Jan 5, 2016	21.34	21.84	21.33	21.51
4824	NASDAQ	GABC	Mon, Jan 4, 2016	21.87	21.87	20.88	21.35
4823	NASDAQ	GABC	Thu, Dec 31, 2015	22.62	22.74	22.10	22.21
4822	NASDAQ	GABC	Wed, Dec 30, 2015	22.87	23.10	22.59	22.62
4821	NASDAQ	GABC	Tue, Dec 29, 2015	22.31	22.96	22.11	22.94
4820	NASDAQ	GABC	Mon, Dec 28, 2015	22.09	22.24	21.99	22.22
4819	NASDAQ	GABC	Thu, Dec 24, 2015	22.26	22.33	22.05	22.24
4818	NASDAQ	GABC	Wed, Dec 23, 2015	22.16	22.24	21.98	22.24
4817	NASDAQ	GABC	Tue, Dec 22, 2015	22.26	22.26	21.65	22.16
4816	NASDAQ	GABC	Mon, Dec 21, 2015	21.90	22.25	21.62	22.20
4815	NASDAQ	GABC	Fri, Dec 18, 2015	21.99	22.04	21.67	21.75
4814	NASDAQ	GABC	Thu, Dec 17, 2015	22.49	22.67	22.05	22.12
4813	NASDAQ	GABC	Wed, Dec 16, 2015	22.39	22.39	21.91	22.34
4812	NASDAQ	GABC	Tue, Dec 15, 2015	21.90	22.38	21.90	22.34
4811	NASDAQ	GABC	Mon, Dec 14, 2015	21.80	21.83	21.42	21.77
4810	NASDAQ	GABC	Fri, Dec 11, 2015	21.65	21.96	21.57	21.67
4809	NASDAQ	GABC	Thu, Dec 10, 2015	21.75	22.19	21.75	21.96
4808	NASDAQ	GABC	Wed, Dec 9, 2015	22.10	22.40	21.75	21.92
4807	NASDAQ	GABC	Tue, Dec 8, 2015	22.39	22.53	22.22	22.37
4806	NASDAQ	GABC	Mon, Dec 7, 2015	22.74	22.79	22.27	22.49
4805	NASDAQ	GABC	Fri, Dec 4, 2015	22.63	23.05	22.63	22.83
4804	NASDAQ	GABC	Thu, Dec 3, 2015	22.87	23.05	22.61	22.65
4803	NASDAQ	GABC	Wed, Dec 2, 2015	23.01	23.14	22.83	22.86
4802	NASDAQ	GABC	Tue, Dec 1, 2015	23.18	23.23	22.79	23.07
4801	NASDAQ	GABC	Mon, Nov 30, 2015	22.75	23.11	22.57	22.99
4800	NASDAQ	GABC	Fri, Nov 27, 2015	22.48	22.76	22.40	22.75
4799	NASDAQ	GABC	Wed, Nov 25, 2015	22.41	22.50	22.33	22.49
4798	NASDAQ	GABC	Tue, Nov 24, 2015	22.30	22.46	22.29	22.42
4797	NASDAQ	GABC	Mon, Nov 23, 2015	22.41	22.65	22.33	22.44
4796	NASDAQ	GABC	Fri, Nov 20, 2015	22.37	22.61	22.26	22.48
4795	NASDAQ	GABC	Thu, Nov 19, 2015	22.31	22.31	22.00	22.22
4794	NASDAQ	GABC	Wed, Nov 18, 2015	22.10	22.22	21.88	22.21
4793	NASDAQ	GABC	Tue, Nov 17, 2015	21.63	22.34	21.63	22.11
4792	NASDAQ	GABC	Mon, Nov 16, 2015	21.57	21.83	21.31	21.82
4791	NASDAQ	GABC	Fri, Nov 13, 2015	21.32	21.73	21.01	21.57
4790	NASDAQ	GABC	Thu, Nov 12, 2015	21.77	21.77	21.40	21.47
4789	NASDAQ	GABC	Wed, Nov 11, 2015	22.17	22.17	21.79	21.80
4788	NASDAQ	GABC	Tue, Nov 10, 2015	21.92	22.19	21.85	22.10
4787	NASDAQ	GABC	Mon, Nov 9, 2015	21.86	21.95	21.60	21.90
4786	NASDAQ	GABC	Fri, Nov 6, 2015	21.39	21.92	20.95	21.86
4785	NASDAQ	GABC	Thu, Nov 5, 2015	21.57	21.57	21.37	21.39
4784	NASDAQ	GABC	Wed, Nov 4, 2015	21.00	21.39	20.89	21.39
4783	NASDAQ	GABC	Tue, Nov 3, 2015	21.12	21.21	20.93	20.99
4782	NASDAQ	GABC	Mon, Nov 2, 2015	21.00	21.17	20.98	21.09
4781	NASDAQ	GABC	Fri, Oct 30, 2015	21.13	21.21	20.69	20.89
4780	NASDAQ	GABC	Thu, Oct 29, 2015	20.85	21.33	20.85	21.10
4779	NASDAQ	GABC	Wed, Oct 28, 2015	20.79	21.03	20.67	21.00
4778	NASDAQ	GABC	Tue, Oct 27, 2015	21.67	21.77	20.00	20.53
4777	NASDAQ	GABC	Mon, Oct 26, 2015	21.32	21.33	21.02	21.27
4776	NASDAQ	GABC	Fri, Oct 23, 2015	21.08	21.30	20.33	21.28
4775	NASDAQ	GABC	Thu, Oct 22, 2015	20.77	21.23	20.63	21.02
4774	NASDAQ	GABC	Wed, Oct 21, 2015	20.79	20.81	20.48	20.50
4773	NASDAQ	GABC	Tue, Oct 20, 2015	20.77	20.81	20.71	20.77
4772	NASDAQ	GABC	Mon, Oct 19, 2015	20.65	20.81	20.63	20.69
4771	NASDAQ	GABC	Fri, Oct 16, 2015	20.97	20.97	20.57	20.69
4770	NASDAQ	GABC	Thu, Oct 15, 2015	20.08	20.95	20.08	20.93
4769	NASDAQ	GABC	Wed, Oct 14, 2015	20.41	20.45	20.00	20.00
4768	NASDAQ	GABC	Tue, Oct 13, 2015	20.47	20.60	20.37	20.46
4767	NASDAQ	GABC	Mon, Oct 12, 2015	20.11	20.46	20.11	20.46
4766	NASDAQ	GABC	Fri, Oct 9, 2015	20.28	20.36	20.14	20.19
4765	NASDAQ	GABC	Thu, Oct 8, 2015	20.07	20.39	20.06	20.25
4764	NASDAQ	GABC	Wed, Oct 7, 2015	19.73	20.12	19.73	20.10
4763	NASDAQ	GABC	Tue, Oct 6, 2015	19.63	19.80	19.51	19.64
4762	NASDAQ	GABC	Mon, Oct 5, 2015	19.32	19.71	19.32	19.69
4761	NASDAQ	GABC	Fri, Oct 2, 2015	19.17	19.27	18.93	19.19
4760	NASDAQ	GABC	Thu, Oct 1, 2015	19.56	19.56	19.14	19.27
4759	NASDAQ	GABC	Wed, Sep 30, 2015	19.58	19.67	19.38	19.51
4758	NASDAQ	GABC	Tue, Sep 29, 2015	19.40	19.49	19.27	19.41
4757	NASDAQ	GABC	Mon, Sep 28, 2015	19.34	19.50	19.25	19.41
4756	NASDAQ	GABC	Fri, Sep 25, 2015	19.85	19.85	19.35	19.42
4755	NASDAQ	GABC	Thu, Sep 24, 2015	19.43	19.77	19.42	19.72
4754	NASDAQ	GABC	Wed, Sep 23, 2015	19.60	19.63	19.25	19.53
4753	NASDAQ	GABC	Tue, Sep 22, 2015	19.55	19.59	19.39	19.54
4752	NASDAQ	GABC	Mon, Sep 21, 2015	19.49	19.80	19.41	19.54
4751	NASDAQ	GABC	Fri, Sep 18, 2015	19.45	19.60	19.10	19.55
4750	NASDAQ	GABC	Thu, Sep 17, 2015	19.76	19.91	19.53	19.68
4749	NASDAQ	GABC	Wed, Sep 16, 2015	19.78	19.85	19.32	19.79
4748	NASDAQ	GABC	Tue, Sep 15, 2015	19.50	19.76	19.25	19.73
4747	NASDAQ	GABC	Mon, Sep 14, 2015	19.45	19.49	19.39	19.44
4746	NASDAQ	GABC	Fri, Sep 11, 2015	19.25	19.46	18.95	19.44
4745	NASDAQ	GABC	Thu, Sep 10, 2015	19.24	19.41	19.17	19.35
4744	NASDAQ	GABC	Wed, Sep 9, 2015	19.33	19.44	19.20	19.23
4743	NASDAQ	GABC	Tue, Sep 8, 2015	19.23	19.27	19.07	19.19
4742	NASDAQ	GABC	Fri, Sep 4, 2015	19.01	19.18	18.87	18.99
4741	NASDAQ	GABC	Thu, Sep 3, 2015	19.14	19.26	18.93	19.17
4740	NASDAQ	GABC	Wed, Sep 2, 2015	19.13	19.17	18.96	19.17
4739	NASDAQ	GABC	Tue, Sep 1, 2015	19.05	19.31	18.83	18.88
4738	NASDAQ	GABC	Mon, Aug 31, 2015	19.22	19.35	19.20	19.32
4737	NASDAQ	GABC	Fri, Aug 28, 2015	19.37	19.55	19.18	19.33
4736	NASDAQ	GABC	Thu, Aug 27, 2015	19.69	19.73	19.12	19.49
4735	NASDAQ	GABC	Wed, Aug 26, 2015	19.52	19.52	19.09	19.51
4734	NASDAQ	GABC	Tue, Aug 25, 2015	19.91	19.91	19.15	19.15
4733	NASDAQ	GABC	Mon, Aug 24, 2015	19.47	19.73	19.17	19.24
4732	NASDAQ	GABC	Fri, Aug 21, 2015	19.16	19.97	19.16	19.82
4731	NASDAQ	GABC	Thu, Aug 20, 2015	19.59	19.94	19.46	19.46
4730	NASDAQ	GABC	Wed, Aug 19, 2015	19.79	19.91	19.46	19.63
4729	NASDAQ	GABC	Tue, Aug 18, 2015	19.89	19.90	19.55	19.65
4728	NASDAQ	GABC	Mon, Aug 17, 2015	19.55	20.05	19.41	19.83
4727	NASDAQ	GABC	Fri, Aug 14, 2015	19.42	19.65	19.38	19.59
4726	NASDAQ	GABC	Thu, Aug 13, 2015	19.33	19.65	19.33	19.47
4725	NASDAQ	GABC	Wed, Aug 12, 2015	19.53	19.61	19.20	19.39
4724	NASDAQ	GABC	Tue, Aug 11, 2015	19.56	19.71	19.53	19.65
4723	NASDAQ	GABC	Mon, Aug 10, 2015	19.63	19.71	19.53	19.67
4722	NASDAQ	GABC	Fri, Aug 7, 2015	19.62	19.69	19.48	19.52
4721	NASDAQ	GABC	Thu, Aug 6, 2015	19.57	19.78	19.57	19.73
4720	NASDAQ	GABC	Wed, Aug 5, 2015	19.59	19.75	19.55	19.69
4719	NASDAQ	GABC	Tue, Aug 4, 2015	19.51	19.57	19.41	19.56
4718	NASDAQ	GABC	Mon, Aug 3, 2015	19.44	19.44	19.24	19.34
4717	NASDAQ	GABC	Fri, Jul 31, 2015	19.11	19.51	19.11	19.41
4716	NASDAQ	GABC	Thu, Jul 30, 2015	18.87	19.10	18.85	19.07
4715	NASDAQ	GABC	Wed, Jul 29, 2015	18.93	19.09	18.83	19.00
4714	NASDAQ	GABC	Tue, Jul 28, 2015	19.28	20.33	18.93	18.97
4713	NASDAQ	GABC	Mon, Jul 27, 2015	19.31	19.35	19.13	19.23
4712	NASDAQ	GABC	Fri, Jul 24, 2015	19.63	19.63	19.33	19.38
4711	NASDAQ	GABC	Thu, Jul 23, 2015	20.22	20.28	19.59	19.67
4710	NASDAQ	GABC	Wed, Jul 22, 2015	20.24	20.45	20.20	20.23
4709	NASDAQ	GABC	Tue, Jul 21, 2015	20.48	20.48	20.09	20.15
4708	NASDAQ	GABC	Mon, Jul 20, 2015	20.35	20.35	20.19	20.31
4707	NASDAQ	GABC	Fri, Jul 17, 2015	20.45	20.56	20.27	20.39
4706	NASDAQ	GABC	Thu, Jul 16, 2015	20.55	20.59	20.32	20.47
4705	NASDAQ	GABC	Wed, Jul 15, 2015	20.05	20.60	19.89	20.38
4704	NASDAQ	GABC	Tue, Jul 14, 2015	19.81	20.25	19.49	20.15
4703	NASDAQ	GABC	Mon, Jul 13, 2015	19.69	19.99	19.69	19.91
4702	NASDAQ	GABC	Fri, Jul 10, 2015	19.59	19.85	19.52	19.83
4701	NASDAQ	GABC	Thu, Jul 9, 2015	19.76	19.76	19.39	19.43
4700	NASDAQ	GABC	Wed, Jul 8, 2015	19.53	19.70	19.40	19.46
4699	NASDAQ	GABC	Tue, Jul 7, 2015	19.77	19.77	19.48	19.63
4698	NASDAQ	GABC	Mon, Jul 6, 2015	19.33	19.91	19.33	19.83
4697	NASDAQ	GABC	Thu, Jul 2, 2015	19.69	19.69	19.41	19.44
4696	NASDAQ	GABC	Wed, Jul 1, 2015	19.87	19.89	19.60	19.66
4695	NASDAQ	GABC	Tue, Jun 30, 2015	19.89	20.04	19.58	19.63
4694	NASDAQ	GABC	Mon, Jun 29, 2015	19.74	19.93	19.67	19.71
4693	NASDAQ	GABC	Fri, Jun 26, 2015	20.21	20.23	19.89	19.94
4692	NASDAQ	GABC	Thu, Jun 25, 2015	20.12	20.17	19.98	20.10
4691	NASDAQ	GABC	Wed, Jun 24, 2015	20.17	20.17	19.95	19.98
4690	NASDAQ	GABC	Tue, Jun 23, 2015	19.90	20.17	19.90	20.17
4689	NASDAQ	GABC	Mon, Jun 22, 2015	20.00	20.00	19.88	19.98
4688	NASDAQ	GABC	Fri, Jun 19, 2015	19.79	20.00	19.70	19.93
4687	NASDAQ	GABC	Thu, Jun 18, 2015	19.77	19.87	19.57	19.85
4686	NASDAQ	GABC	Wed, Jun 17, 2015	19.98	19.98	19.55	19.59
4685	NASDAQ	GABC	Tue, Jun 16, 2015	19.58	19.97	19.58	19.91
4684	NASDAQ	GABC	Mon, Jun 15, 2015	19.50	20.11	19.50	19.73
4683	NASDAQ	GABC	Fri, Jun 12, 2015	19.41	19.65	19.41	19.55
4682	NASDAQ	GABC	Thu, Jun 11, 2015	19.67	19.67	19.53	19.59
4681	NASDAQ	GABC	Wed, Jun 10, 2015	19.49	19.67	19.22	19.61
4680	NASDAQ	GABC	Tue, Jun 9, 2015	19.22	19.43	19.06	19.29
4679	NASDAQ	GABC	Mon, Jun 8, 2015	19.18	19.36	19.06	19.22
4678	NASDAQ	GABC	Fri, Jun 5, 2015	19.06	19.38	18.95	19.27
4677	NASDAQ	GABC	Thu, Jun 4, 2015	19.17	19.23	18.95	19.04
4676	NASDAQ	GABC	Wed, Jun 3, 2015	19.20	19.37	18.96	19.31
4675	NASDAQ	GABC	Tue, Jun 2, 2015	18.96	19.27	18.71	19.14
4674	NASDAQ	GABC	Mon, Jun 1, 2015	19.50	19.50	18.95	18.98
4673	NASDAQ	GABC	Fri, May 29, 2015	19.39	19.58	19.25	19.35
4672	NASDAQ	GABC	Thu, May 28, 2015	19.27	19.50	19.24	19.43
4671	NASDAQ	GABC	Wed, May 27, 2015	19.33	19.48	19.29	19.41
4670	NASDAQ	GABC	Tue, May 26, 2015	18.98	19.33	18.87	19.25
4669	NASDAQ	GABC	Fri, May 22, 2015	19.13	19.23	18.98	19.11
4668	NASDAQ	GABC	Thu, May 21, 2015	19.24	19.51	18.98	19.15
4667	NASDAQ	GABC	Wed, May 20, 2015	19.22	19.43	19.09	19.32
4666	NASDAQ	GABC	Tue, May 19, 2015	18.94	19.20	18.93	19.09
4665	NASDAQ	GABC	Mon, May 18, 2015	18.79	19.09	18.92	18.95
4664	NASDAQ	GABC	Fri, May 15, 2015	18.93	18.93	18.75	18.89
4663	NASDAQ	GABC	Thu, May 14, 2015	18.87	18.99	18.81	18.95
4662	NASDAQ	GABC	Wed, May 13, 2015	18.90	18.91	18.71	18.79
4661	NASDAQ	GABC	Tue, May 12, 2015	18.85	19.34	18.58	18.92
4660	NASDAQ	GABC	Mon, May 11, 2015	18.89	19.10	18.83	18.95
4659	NASDAQ	GABC	Fri, May 8, 2015	19.14	19.14	18.47	18.97
4658	NASDAQ	GABC	Thu, May 7, 2015	18.82	18.93	18.75	18.86
4657	NASDAQ	GABC	Wed, May 6, 2015	18.93	18.93	18.63	18.80
4656	NASDAQ	GABC	Tue, May 5, 2015	18.98	19.14	18.74	18.89
4655	NASDAQ	GABC	Mon, May 4, 2015	19.17	19.27	19.00	19.03
4654	NASDAQ	GABC	Fri, May 1, 2015	19.22	19.22	18.93	19.10
4653	NASDAQ	GABC	Thu, Apr 30, 2015	19.57	19.68	18.93	19.07
4652	NASDAQ	GABC	Wed, Apr 29, 2015	19.99	20.03	19.61	19.67
4651	NASDAQ	GABC	Tue, Apr 28, 2015	20.17	20.33	19.83	20.25
4650	NASDAQ	GABC	Mon, Apr 27, 2015	19.68	19.99	19.67	19.70
4649	NASDAQ	GABC	Fri, Apr 24, 2015	19.70	19.82	19.55	19.67
4648	NASDAQ	GABC	Thu, Apr 23, 2015	19.65	19.79	19.58	19.76
4647	NASDAQ	GABC	Wed, Apr 22, 2015	19.67	19.87	19.67	19.76
4646	NASDAQ	GABC	Tue, Apr 21, 2015	19.77	19.92	19.64	19.73
4645	NASDAQ	GABC	Mon, Apr 20, 2015	19.42	19.81	19.42	19.77
4644	NASDAQ	GABC	Fri, Apr 17, 2015	19.81	19.81	19.29	19.33
4643	NASDAQ	GABC	Thu, Apr 16, 2015	20.11	20.14	19.85	19.99
4642	NASDAQ	GABC	Wed, Apr 15, 2015	19.69	20.31	19.60	20.15
4641	NASDAQ	GABC	Tue, Apr 14, 2015	19.70	19.78	19.43	19.63
4640	NASDAQ	GABC	Mon, Apr 13, 2015	19.64	19.73	19.54	19.67
4639	NASDAQ	GABC	Fri, Apr 10, 2015	19.70	19.72	19.51	19.64
4638	NASDAQ	GABC	Thu, Apr 9, 2015	19.63	19.68	19.40	19.56
4637	NASDAQ	GABC	Wed, Apr 8, 2015	19.61	19.72	19.49	19.67
4636	NASDAQ	GABC	Tue, Apr 7, 2015	19.94	19.87	19.62	19.73
4635	NASDAQ	GABC	Mon, Apr 6, 2015	19.87	20.01	19.67	19.97
4634	NASDAQ	GABC	Thu, Apr 2, 2015	19.77	20.17	19.76	20.00
4633	NASDAQ	GABC	Wed, Apr 1, 2015	19.54	19.84	19.51	19.84
4632	NASDAQ	GABC	Tue, Mar 31, 2015	19.79	19.81	19.53	19.62
4631	NASDAQ	GABC	Mon, Mar 30, 2015	19.66	19.88	19.68	19.81
4630	NASDAQ	GABC	Fri, Mar 27, 2015	19.49	19.66	19.45	19.61
4629	NASDAQ	GABC	Thu, Mar 26, 2015	19.23	19.64	19.24	19.53
4628	NASDAQ	GABC	Wed, Mar 25, 2015	19.79	20.28	19.25	19.27
4627	NASDAQ	GABC	Tue, Mar 24, 2015	19.83	19.83	19.77	19.80
4626	NASDAQ	GABC	Mon, Mar 23, 2015	19.67	19.77	19.41	19.75
4625	NASDAQ	GABC	Fri, Mar 20, 2015	19.33	19.69	19.17	19.67
4624	NASDAQ	GABC	Thu, Mar 19, 2015	19.46	19.55	19.11	19.31
4623	NASDAQ	GABC	Wed, Mar 18, 2015	19.51	19.64	19.23	19.56
4622	NASDAQ	GABC	Tue, Mar 17, 2015	19.56	19.69	19.39	19.68
4621	NASDAQ	GABC	Mon, Mar 16, 2015	19.31	19.82	19.10	19.64
4620	NASDAQ	GABC	Fri, Mar 13, 2015	19.29	19.31	18.92	19.26
4619	NASDAQ	GABC	Thu, Mar 12, 2015	18.99	19.33	18.97	19.32
4618	NASDAQ	GABC	Wed, Mar 11, 2015	18.86	18.87	18.69	18.81
4617	NASDAQ	GABC	Tue, Mar 10, 2015	18.75	18.80	18.63	18.76
4616	NASDAQ	GABC	Mon, Mar 9, 2015	19.55	19.55	18.85	18.99
4615	NASDAQ	GABC	Fri, Mar 6, 2015	18.84	19.19	18.63	18.84
4614	NASDAQ	GABC	Thu, Mar 5, 2015	19.01	19.01	18.69	18.99
4613	NASDAQ	GABC	Wed, Mar 4, 2015	19.00	19.19	18.91	18.94
4612	NASDAQ	GABC	Tue, Mar 3, 2015	19.33	19.33	19.13	19.15
4611	NASDAQ	GABC	Mon, Mar 2, 2015	19.22	19.43	19.22	19.37
4610	NASDAQ	GABC	Fri, Feb 27, 2015	19.29	19.33	19.07	19.14
4609	NASDAQ	GABC	Thu, Feb 26, 2015	19.50	19.72	19.19	19.38
4608	NASDAQ	GABC	Wed, Feb 25, 2015	19.61	19.72	19.34	19.51
4607	NASDAQ	GABC	Tue, Feb 24, 2015	19.50	19.77	19.56	19.65
4606	NASDAQ	GABC	Mon, Feb 23, 2015	19.43	19.79	19.43	19.53
4605	NASDAQ	GABC	Fri, Feb 20, 2015	19.48	19.78	19.25	19.45
4604	NASDAQ	GABC	Thu, Feb 19, 2015	19.42	19.63	19.39	19.41
4603	NASDAQ	GABC	Wed, Feb 18, 2015	19.75	19.83	19.36	19.40
4602	NASDAQ	GABC	Tue, Feb 17, 2015	19.33	20.00	19.07	19.85
4601	NASDAQ	GABC	Fri, Feb 13, 2015	19.24	19.34	19.19	19.33
4600	NASDAQ	GABC	Thu, Feb 12, 2015	19.04	19.23	19.04	19.18
4599	NASDAQ	GABC	Wed, Feb 11, 2015	18.99	19.15	18.91	18.99
4598	NASDAQ	GABC	Tue, Feb 10, 2015	19.19	19.28	18.81	19.09
4597	NASDAQ	GABC	Mon, Feb 9, 2015	19.29	19.41	19.06	19.10
4596	NASDAQ	GABC	Fri, Feb 6, 2015	19.19	19.47	19.17	19.30
4595	NASDAQ	GABC	Thu, Feb 5, 2015	19.17	19.33	19.09	19.30
4594	NASDAQ	GABC	Wed, Feb 4, 2015	19.41	19.65	18.95	19.02
4593	NASDAQ	GABC	Tue, Feb 3, 2015	18.95	19.57	18.95	19.42
4592	NASDAQ	GABC	Mon, Feb 2, 2015	18.78	19.00	18.51	18.99
4591	NASDAQ	GABC	Fri, Jan 30, 2015	18.90	18.99	18.63	18.67
4590	NASDAQ	GABC	Thu, Jan 29, 2015	18.70	19.24	18.67	19.09
4589	NASDAQ	GABC	Wed, Jan 28, 2015	19.41	19.49	18.69	18.72
4588	NASDAQ	GABC	Tue, Jan 27, 2015	19.55	19.67	18.61	19.37
4587	NASDAQ	GABC	Mon, Jan 26, 2015	19.29	19.79	18.98	19.75
4586	NASDAQ	GABC	Fri, Jan 23, 2015	19.70	19.75	19.41	19.41
4585	NASDAQ	GABC	Thu, Jan 22, 2015	18.90	19.79	18.75	19.66
4584	NASDAQ	GABC	Wed, Jan 21, 2015	18.91	19.08	18.48	18.70
4583	NASDAQ	GABC	Tue, Jan 20, 2015	19.11	19.11	18.71	18.88
4582	NASDAQ	GABC	Fri, Jan 16, 2015	18.50	19.21	18.50	19.17
4581	NASDAQ	GABC	Thu, Jan 15, 2015	18.76	18.88	18.53	18.56
4580	NASDAQ	GABC	Wed, Jan 14, 2015	18.75	18.93	18.67	18.77
4579	NASDAQ	GABC	Tue, Jan 13, 2015	18.88	19.55	18.63	19.01
4578	NASDAQ	GABC	Mon, Jan 12, 2015	18.77	18.89	18.67	18.71
4577	NASDAQ	GABC	Fri, Jan 9, 2015	19.39	19.39	18.83	18.87
4576	NASDAQ	GABC	Thu, Jan 8, 2015	19.13	19.45	19.04	19.45
4575	NASDAQ	GABC	Wed, Jan 7, 2015	19.06	19.06	18.81	18.96
4574	NASDAQ	GABC	Tue, Jan 6, 2015	19.31	19.43	18.80	18.85
4573	NASDAQ	GABC	Mon, Jan 5, 2015	19.52	19.53	19.19	19.35
4572	NASDAQ	GABC	Fri, Jan 2, 2015	20.41	20.45	19.46	19.59
4571	NASDAQ	GABC	Wed, Dec 31, 2014	20.63	20.66	20.31	20.35
4570	NASDAQ	GABC	Tue, Dec 30, 2014	20.27	20.65	20.27	20.55
4569	NASDAQ	GABC	Mon, Dec 29, 2014	20.37	20.43	20.37	20.43
4568	NASDAQ	GABC	Fri, Dec 26, 2014	20.27	20.50	20.12	20.33
4567	NASDAQ	GABC	Wed, Dec 24, 2014	20.14	20.20	19.98	20.15
4566	NASDAQ	GABC	Tue, Dec 23, 2014	19.99	20.26	19.51	20.15
4565	NASDAQ	GABC	Mon, Dec 22, 2014	19.95	19.99	19.71	19.98
4564	NASDAQ	GABC	Fri, Dec 19, 2014	20.07	20.07	19.79	19.99
4563	NASDAQ	GABC	Thu, Dec 18, 2014	19.98	20.23	19.74	20.15
4562	NASDAQ	GABC	Wed, Dec 17, 2014	19.45	19.92	19.25	19.89
4561	NASDAQ	GABC	Tue, Dec 16, 2014	19.37	19.73	19.31	19.56
4560	NASDAQ	GABC	Mon, Dec 15, 2014	19.02	19.55	18.95	19.37
4559	NASDAQ	GABC	Fri, Dec 12, 2014	19.24	19.59	18.99	18.99
4558	NASDAQ	GABC	Thu, Dec 11, 2014	19.43	19.87	19.50	19.50
4557	NASDAQ	GABC	Wed, Dec 10, 2014	19.66	19.87	19.31	19.35
4556	NASDAQ	GABC	Tue, Dec 9, 2014	18.97	19.97	18.71	19.85
4555	NASDAQ	GABC	Mon, Dec 8, 2014	19.36	19.65	19.06	19.18
4554	NASDAQ	GABC	Fri, Dec 5, 2014	18.94	19.53	18.94	19.47
4553	NASDAQ	GABC	Thu, Dec 4, 2014	19.03	19.13	18.77	18.96
4552	NASDAQ	GABC	Wed, Dec 3, 2014	18.89	19.21	18.79	19.05
4551	NASDAQ	GABC	Tue, Dec 2, 2014	18.59	19.04	18.59	18.99
4550	NASDAQ	GABC	Mon, Dec 1, 2014	18.79	18.79	18.59	18.59
4549	NASDAQ	GABC	Fri, Nov 28, 2014	19.23	19.27	18.67	18.84
4548	NASDAQ	GABC	Wed, Nov 26, 2014	19.39	19.43	19.16	19.36
4547	NASDAQ	GABC	Tue, Nov 25, 2014	19.49	19.71	19.29	19.43
4546	NASDAQ	GABC	Mon, Nov 24, 2014	19.41	19.65	19.22	19.57
4545	NASDAQ	GABC	Fri, Nov 21, 2014	19.53	19.80	19.29	19.31
4544	NASDAQ	GABC	Thu, Nov 20, 2014	18.95	19.41	18.92	19.28
4543	NASDAQ	GABC	Wed, Nov 19, 2014	19.47	19.47	18.87	18.95
4542	NASDAQ	GABC	Tue, Nov 18, 2014	19.63	19.73	19.53	19.55
4541	NASDAQ	GABC	Mon, Nov 17, 2014	19.57	19.96	19.51	19.57
4540	NASDAQ	GABC	Fri, Nov 14, 2014	19.81	19.94	19.48	19.59
4539	NASDAQ	GABC	Thu, Nov 13, 2014	19.93	19.94	19.74	19.93
4538	NASDAQ	GABC	Wed, Nov 12, 2014	19.82	19.99	19.68	19.95
4537	NASDAQ	GABC	Tue, Nov 11, 2014	19.89	19.99	19.71	19.84
4536	NASDAQ	GABC	Mon, Nov 10, 2014	19.75	19.99	19.51	19.95
4535	NASDAQ	GABC	Fri, Nov 7, 2014	19.85	19.89	19.66	19.78
4534	NASDAQ	GABC	Thu, Nov 6, 2014	19.83	19.87	19.70	19.85
4533	NASDAQ	GABC	Wed, Nov 5, 2014	19.99	19.98	19.71	19.95
4532	NASDAQ	GABC	Tue, Nov 4, 2014	19.65	19.87	19.65	19.85
4531	NASDAQ	GABC	Mon, Nov 3, 2014	19.84	19.96	19.66	19.82
4530	NASDAQ	GABC	Fri, Oct 31, 2014	20.00	20.00	19.82	19.91
4529	NASDAQ	GABC	Thu, Oct 30, 2014	19.33	20.00	19.13	20.00
4528	NASDAQ	GABC	Wed, Oct 29, 2014	19.01	19.65	18.83	19.43
4527	NASDAQ	GABC	Tue, Oct 28, 2014	18.35	18.99	17.82	18.99
4526	NASDAQ	GABC	Mon, Oct 27, 2014	17.86	18.17	17.70	18.07
4525	NASDAQ	GABC	Fri, Oct 24, 2014	18.05	18.05	17.97	18.00
4524	NASDAQ	GABC	Thu, Oct 23, 2014	17.91	18.14	17.91	18.01
4523	NASDAQ	GABC	Wed, Oct 22, 2014	18.29	18.29	17.73	17.80
4522	NASDAQ	GABC	Tue, Oct 21, 2014	18.45	18.46	17.98	18.29
4521	NASDAQ	GABC	Mon, Oct 20, 2014	17.96	18.43	17.93	18.41
4520	NASDAQ	GABC	Fri, Oct 17, 2014	18.66	18.66	17.95	17.99
4519	NASDAQ	GABC	Thu, Oct 16, 2014	17.91	18.65	17.91	18.35
4518	NASDAQ	GABC	Wed, Oct 15, 2014	18.14	18.46	17.71	18.21
4517	NASDAQ	GABC	Tue, Oct 14, 2014	18.13	18.67	18.08	18.38
4516	NASDAQ	GABC	Mon, Oct 13, 2014	17.58	18.07	17.48	18.05
4515	NASDAQ	GABC	Fri, Oct 10, 2014	17.29	17.79	17.29	17.47
4514	NASDAQ	GABC	Thu, Oct 9, 2014	17.80	17.95	17.27	17.34
4513	NASDAQ	GABC	Wed, Oct 8, 2014	17.33	17.85	17.11	17.77
4512	NASDAQ	GABC	Tue, Oct 7, 2014	17.27	17.45	17.23	17.34
4511	NASDAQ	GABC	Mon, Oct 6, 2014	17.52	17.63	17.17	17.37
4510	NASDAQ	GABC	Fri, Oct 3, 2014	17.60	17.76	17.37	17.49
4509	NASDAQ	GABC	Thu, Oct 2, 2014	17.20	17.61	17.20	17.41
4508	NASDAQ	GABC	Wed, Oct 1, 2014	17.24	17.30	17.07	17.15
4507	NASDAQ	GABC	Tue, Sep 30, 2014	17.46	17.51	17.20	17.21
4506	NASDAQ	GABC	Mon, Sep 29, 2014	17.44	17.54	17.44	17.51
4505	NASDAQ	GABC	Fri, Sep 26, 2014	17.44	17.72	17.39	17.61
4504	NASDAQ	GABC	Thu, Sep 25, 2014	17.93	18.05	17.40	17.41
4503	NASDAQ	GABC	Wed, Sep 24, 2014	18.09	18.24	17.88	17.91
4502	NASDAQ	GABC	Tue, Sep 23, 2014	17.94	18.01	17.81	18.00
4501	NASDAQ	GABC	Mon, Sep 22, 2014	17.98	18.15	17.87	17.99
4500	NASDAQ	GABC	Fri, Sep 19, 2014	18.27	18.31	17.86	18.09
4499	NASDAQ	GABC	Thu, Sep 18, 2014	18.17	18.29	18.07	18.23
4498	NASDAQ	GABC	Wed, Sep 17, 2014	18.05	18.29	17.82	18.17
4497	NASDAQ	GABC	Tue, Sep 16, 2014	18.18	18.30	17.79	17.99
4496	NASDAQ	GABC	Mon, Sep 15, 2014	18.03	18.30	17.79	18.21
4495	NASDAQ	GABC	Fri, Sep 12, 2014	18.22	18.31	17.99	18.10
4494	NASDAQ	GABC	Thu, Sep 11, 2014	18.09	18.31	17.97	18.31
4493	NASDAQ	GABC	Wed, Sep 10, 2014	17.85	18.31	17.50	18.15
4492	NASDAQ	GABC	Tue, Sep 9, 2014	17.86	17.93	17.65	17.90
4491	NASDAQ	GABC	Mon, Sep 8, 2014	17.93	18.03	17.78	17.95
4490	NASDAQ	GABC	Fri, Sep 5, 2014	17.85	18.04	17.85	17.93
4489	NASDAQ	GABC	Thu, Sep 4, 2014	18.02	18.18	17.88	17.91
4488	NASDAQ	GABC	Wed, Sep 3, 2014	18.27	18.27	17.90	17.91
4487	NASDAQ	GABC	Tue, Sep 2, 2014	18.09	18.23	17.93	18.19
4486	NASDAQ	GABC	Fri, Aug 29, 2014	17.89	18.07	17.85	18.06
4485	NASDAQ	GABC	Thu, Aug 28, 2014	17.95	18.03	17.77	17.89
4484	NASDAQ	GABC	Wed, Aug 27, 2014	18.05	18.13	17.86	18.09
4483	NASDAQ	GABC	Tue, Aug 26, 2014	17.91	18.20	17.75	18.07
4482	NASDAQ	GABC	Mon, Aug 25, 2014	18.17	18.31	17.83	17.98
4481	NASDAQ	GABC	Fri, Aug 22, 2014	18.13	18.23	17.94	18.13
4480	NASDAQ	GABC	Thu, Aug 21, 2014	17.92	18.33	17.89	18.11
4479	NASDAQ	GABC	Wed, Aug 20, 2014	17.92	18.09	17.53	17.91
4478	NASDAQ	GABC	Tue, Aug 19, 2014	17.95	18.00	17.81	17.95
4477	NASDAQ	GABC	Mon, Aug 18, 2014	17.84	18.07	17.63	17.99
4476	NASDAQ	GABC	Fri, Aug 15, 2014	17.61	18.06	17.46	17.58
4475	NASDAQ	GABC	Thu, Aug 14, 2014	17.51	17.65	17.45	17.50
4474	NASDAQ	GABC	Wed, Aug 13, 2014	17.62	17.67	17.51	17.66
4473	NASDAQ	GABC	Tue, Aug 12, 2014	17.61	17.67	17.43	17.55
4472	NASDAQ	GABC	Mon, Aug 11, 2014	17.63	17.91	17.40	17.73
4471	NASDAQ	GABC	Fri, Aug 8, 2014	17.33	17.54	17.23	17.49
4470	NASDAQ	GABC	Thu, Aug 7, 2014	17.49	17.49	17.17	17.35
4469	NASDAQ	GABC	Wed, Aug 6, 2014	17.19	17.59	17.19	17.51
4468	NASDAQ	GABC	Tue, Aug 5, 2014	17.40	17.55	17.23	17.40
4467	NASDAQ	GABC	Mon, Aug 4, 2014	17.39	17.60	17.15	17.48
4466	NASDAQ	GABC	Fri, Aug 1, 2014	17.23	17.36	17.07	17.26
4465	NASDAQ	GABC	Thu, Jul 31, 2014	17.35	17.49	17.17	17.23
4464	NASDAQ	GABC	Wed, Jul 30, 2014	17.45	17.97	17.01	17.55
4463	NASDAQ	GABC	Tue, Jul 29, 2014	17.34	17.69	17.33	17.36
4462	NASDAQ	GABC	Mon, Jul 28, 2014	17.43	17.43	17.07	17.20
4461	NASDAQ	GABC	Fri, Jul 25, 2014	17.41	17.76	17.32	17.34
4460	NASDAQ	GABC	Thu, Jul 24, 2014	17.49	17.91	17.41	17.54
4459	NASDAQ	GABC	Wed, Jul 23, 2014	17.57	17.70	17.39	17.46
4458	NASDAQ	GABC	Tue, Jul 22, 2014	17.59	17.73	17.41	17.59
4457	NASDAQ	GABC	Mon, Jul 21, 2014	17.50	17.63	17.26	17.47
4456	NASDAQ	GABC	Fri, Jul 18, 2014	17.17	17.81	16.83	17.67
4455	NASDAQ	GABC	Thu, Jul 17, 2014	17.14	17.33	17.14	17.26
4454	NASDAQ	GABC	Wed, Jul 16, 2014	17.78	17.78	17.13	17.33
4453	NASDAQ	GABC	Tue, Jul 15, 2014	17.71	17.89	17.49	17.61
4452	NASDAQ	GABC	Mon, Jul 14, 2014	17.85	17.93	17.58	17.72
4451	NASDAQ	GABC	Fri, Jul 11, 2014	17.61	17.92	17.54	17.59
4450	NASDAQ	GABC	Thu, Jul 10, 2014	17.73	17.93	17.67	17.67
4449	NASDAQ	GABC	Wed, Jul 9, 2014	18.04	18.20	17.81	18.01
4448	NASDAQ	GABC	Tue, Jul 8, 2014	18.19	18.19	17.75	17.97
4447	NASDAQ	GABC	Mon, Jul 7, 2014	18.31	18.36	18.02	18.15
4446	NASDAQ	GABC	Thu, Jul 3, 2014	18.45	18.59	18.31	18.49
4445	NASDAQ	GABC	Wed, Jul 2, 2014	18.49	18.77	18.15	18.42
4444	NASDAQ	GABC	Tue, Jul 1, 2014	18.13	18.71	17.83	18.45
4443	NASDAQ	GABC	Mon, Jun 30, 2014	18.20	18.34	17.89	18.05
4442	NASDAQ	GABC	Fri, Jun 27, 2014	17.96	18.21	17.78	18.07
4441	NASDAQ	GABC	Thu, Jun 26, 2014	18.02	18.31	17.96	18.13
4440	NASDAQ	GABC	Wed, Jun 25, 2014	17.90	18.18	17.77	18.09
4439	NASDAQ	GABC	Tue, Jun 24, 2014	18.24	18.66	17.87	17.95
4438	NASDAQ	GABC	Mon, Jun 23, 2014	18.33	18.66	18.03	18.37
4437	NASDAQ	GABC	Fri, Jun 20, 2014	18.04	18.67	17.84	18.22
4436	NASDAQ	GABC	Thu, Jun 19, 2014	18.08	18.25	17.77	17.92
4435	NASDAQ	GABC	Wed, Jun 18, 2014	18.35	18.65	18.01	18.45
4434	NASDAQ	GABC	Tue, Jun 17, 2014	18.33	18.58	18.21	18.39
4433	NASDAQ	GABC	Mon, Jun 16, 2014	17.89	18.43	17.89	18.27
4432	NASDAQ	GABC	Fri, Jun 13, 2014	18.07	18.34	17.82	17.95
4431	NASDAQ	GABC	Thu, Jun 12, 2014	18.11	18.11	17.69	17.95
4430	NASDAQ	GABC	Wed, Jun 11, 2014	18.49	18.35	17.95	18.21
4429	NASDAQ	GABC	Tue, Jun 10, 2014	18.83	18.83	18.47	18.63
4428	NASDAQ	GABC	Mon, Jun 9, 2014	18.57	18.86	18.27	18.85
4427	NASDAQ	GABC	Fri, Jun 6, 2014	18.33	18.61	18.17	18.52
4426	NASDAQ	GABC	Thu, Jun 5, 2014	17.59	18.29	17.44	18.23
4425	NASDAQ	GABC	Wed, Jun 4, 2014	17.58	17.76	17.39	17.49
4424	NASDAQ	GABC	Tue, Jun 3, 2014	17.77	17.82	17.45	17.61
4423	NASDAQ	GABC	Mon, Jun 2, 2014	18.07	18.07	17.74	17.93
4422	NASDAQ	GABC	Fri, May 30, 2014	18.08	18.13	17.88	17.97
4421	NASDAQ	GABC	Thu, May 29, 2014	18.15	18.12	17.93	18.01
4420	NASDAQ	GABC	Wed, May 28, 2014	18.04	18.07	17.52	18.03
4419	NASDAQ	GABC	Tue, May 27, 2014	17.84	18.18	17.55	18.17
4418	NASDAQ	GABC	Fri, May 23, 2014	17.55	17.82	17.34	17.65
4417	NASDAQ	GABC	Thu, May 22, 2014	17.52	17.55	17.19	17.22
4416	NASDAQ	GABC	Wed, May 21, 2014	17.34	17.71	17.19	17.51
4415	NASDAQ	GABC	Tue, May 20, 2014	17.27	17.45	16.94	17.19
4414	NASDAQ	GABC	Mon, May 19, 2014	16.84	17.33	16.84	17.23
4413	NASDAQ	GABC	Fri, May 16, 2014	16.65	17.03	16.63	17.03
4412	NASDAQ	GABC	Thu, May 15, 2014	16.71	17.07	16.57	16.71
4411	NASDAQ	GABC	Wed, May 14, 2014	17.37	17.37	16.69	16.73
4410	NASDAQ	GABC	Tue, May 13, 2014	17.71	18.08	17.37	17.45
4409	NASDAQ	GABC	Mon, May 12, 2014	17.23	17.98	17.12	17.84
4408	NASDAQ	GABC	Fri, May 9, 2014	16.70	17.29	16.70	17.16
4407	NASDAQ	GABC	Thu, May 8, 2014	16.95	17.45	16.63	16.75
4406	NASDAQ	GABC	Wed, May 7, 2014	16.70	16.96	16.33	16.90
4405	NASDAQ	GABC	Tue, May 6, 2014	16.99	17.01	16.67	16.72
4404	NASDAQ	GABC	Mon, May 5, 2014	17.10	17.36	16.99	17.09
4403	NASDAQ	GABC	Fri, May 2, 2014	17.13	17.41	16.97	17.19
4402	NASDAQ	GABC	Thu, May 1, 2014	17.26	17.36	16.93	17.11
4401	NASDAQ	GABC	Wed, Apr 30, 2014	17.55	17.66	17.21	17.36
4400	NASDAQ	GABC	Tue, Apr 29, 2014	17.77	17.97	17.47	17.51
4399	NASDAQ	GABC	Mon, Apr 28, 2014	17.71	17.85	17.41	17.59
4398	NASDAQ	GABC	Fri, Apr 25, 2014	18.25	18.25	17.68	17.69
4397	NASDAQ	GABC	Thu, Apr 24, 2014	18.44	18.69	18.17	18.25
4396	NASDAQ	GABC	Wed, Apr 23, 2014	18.90	18.93	18.33	18.35
4395	NASDAQ	GABC	Tue, Apr 22, 2014	19.21	19.22	18.35	18.84
4394	NASDAQ	GABC	Mon, Apr 21, 2014	18.84	19.64	18.34	18.73
4393	NASDAQ	GABC	Thu, Apr 17, 2014	18.29	18.77	18.21	18.68
4392	NASDAQ	GABC	Wed, Apr 16, 2014	18.53	18.57	18.19	18.26
4391	NASDAQ	GABC	Tue, Apr 15, 2014	17.85	18.50	17.80	18.41
4390	NASDAQ	GABC	Mon, Apr 14, 2014	18.33	18.45	17.83	18.16
4389	NASDAQ	GABC	Fri, Apr 11, 2014	17.87	18.39	17.84	18.11
4388	NASDAQ	GABC	Thu, Apr 10, 2014	18.92	18.92	17.87	18.04
4387	NASDAQ	GABC	Wed, Apr 9, 2014	18.94	19.21	18.75	19.01
4386	NASDAQ	GABC	Tue, Apr 8, 2014	18.74	19.25	18.69	18.81
4385	NASDAQ	GABC	Mon, Apr 7, 2014	18.87	18.87	18.30	18.71
4384	NASDAQ	GABC	Fri, Apr 4, 2014	19.87	19.87	18.67	18.89
4383	NASDAQ	GABC	Thu, Apr 3, 2014	19.80	19.87	19.67	19.73
4382	NASDAQ	GABC	Wed, Apr 2, 2014	19.87	19.91	19.60	19.86
4381	NASDAQ	GABC	Tue, Apr 1, 2014	19.34	19.92	18.88	19.80
4380	NASDAQ	GABC	Mon, Mar 31, 2014	19.00	19.48	18.95	19.26
4379	NASDAQ	GABC	Fri, Mar 28, 2014	19.52	19.80	18.79	18.95
4378	NASDAQ	GABC	Thu, Mar 27, 2014	19.68	19.71	19.48	19.51
4377	NASDAQ	GABC	Wed, Mar 26, 2014	19.87	19.87	19.41	19.77
4376	NASDAQ	GABC	Tue, Mar 25, 2014	19.68	19.93	19.36	19.83
4375	NASDAQ	GABC	Mon, Mar 24, 2014	19.70	19.75	19.39	19.52
4374	NASDAQ	GABC	Fri, Mar 21, 2014	19.79	19.83	19.45	19.67
4373	NASDAQ	GABC	Thu, Mar 20, 2014	19.57	19.83	19.57	19.79
4372	NASDAQ	GABC	Wed, Mar 19, 2014	19.83	19.83	19.57	19.75
4371	NASDAQ	GABC	Tue, Mar 18, 2014	19.77	19.83	19.64	19.83
4370	NASDAQ	GABC	Mon, Mar 17, 2014	19.72	19.81	19.41	19.70
4369	NASDAQ	GABC	Fri, Mar 14, 2014	19.39	19.77	19.39	19.55
4368	NASDAQ	GABC	Thu, Mar 13, 2014	19.67	19.73	19.42	19.53
4367	NASDAQ	GABC	Wed, Mar 12, 2014	19.44	19.67	18.73	19.65
4366	NASDAQ	GABC	Tue, Mar 11, 2014	19.54	19.71	19.41	19.53
4365	NASDAQ	GABC	Mon, Mar 10, 2014	19.44	19.66	19.40	19.59
4364	NASDAQ	GABC	Fri, Mar 7, 2014	19.70	19.79	19.40	19.55
4363	NASDAQ	GABC	Thu, Mar 6, 2014	19.71	19.77	19.51	19.55
4362	NASDAQ	GABC	Wed, Mar 5, 2014	19.66	19.77	19.34	19.72
4361	NASDAQ	GABC	Tue, Mar 4, 2014	19.30	19.81	19.17	19.77
4360	NASDAQ	GABC	Mon, Mar 3, 2014	19.03	19.21	18.69	19.07
4359	NASDAQ	GABC	Fri, Feb 28, 2014	19.18	19.30	19.06	19.28
4358	NASDAQ	GABC	Thu, Feb 27, 2014	18.83	19.15	18.83	19.15
4357	NASDAQ	GABC	Wed, Feb 26, 2014	18.69	19.04	18.66	18.89
4356	NASDAQ	GABC	Tue, Feb 25, 2014	18.67	18.74	18.53	18.63
4355	NASDAQ	GABC	Mon, Feb 24, 2014	18.35	19.06	18.35	18.73
4354	NASDAQ	GABC	Fri, Feb 21, 2014	17.99	18.81	17.97	18.41
4353	NASDAQ	GABC	Thu, Feb 20, 2014	17.53	18.29	17.53	17.87
4352	NASDAQ	GABC	Wed, Feb 19, 2014	18.11	18.21	17.42	17.43
4351	NASDAQ	GABC	Tue, Feb 18, 2014	17.50	18.19	17.34	18.09
4350	NASDAQ	GABC	Fri, Feb 14, 2014	17.36	17.50	17.13	17.44
4349	NASDAQ	GABC	Thu, Feb 13, 2014	16.96	17.35	16.96	17.33
4348	NASDAQ	GABC	Wed, Feb 12, 2014	17.29	17.50	17.05	17.16
4347	NASDAQ	GABC	Tue, Feb 11, 2014	17.23	17.34	17.15	17.29
4346	NASDAQ	GABC	Mon, Feb 10, 2014	17.08	17.35	16.81	17.18
4345	NASDAQ	GABC	Fri, Feb 7, 2014	17.22	17.51	16.93	17.08
4344	NASDAQ	GABC	Thu, Feb 6, 2014	17.11	17.65	16.75	17.13
4343	NASDAQ	GABC	Wed, Feb 5, 2014	17.21	17.66	16.83	17.03
4342	NASDAQ	GABC	Tue, Feb 4, 2014	17.24	17.95	17.15	17.26
4341	NASDAQ	GABC	Mon, Feb 3, 2014	17.92	18.62	16.80	17.09
4340	NASDAQ	GABC	Fri, Jan 31, 2014	17.95	18.17	17.80	17.97
4339	NASDAQ	GABC	Thu, Jan 30, 2014	18.26	18.49	18.07	18.32
4338	NASDAQ	GABC	Wed, Jan 29, 2014	18.46	18.63	18.00	18.09
4337	NASDAQ	GABC	Tue, Jan 28, 2014	19.09	19.37	18.53	18.73
4336	NASDAQ	GABC	Mon, Jan 27, 2014	68.60	19.13	18.20	19.07
4335	NASDAQ	GABC	Fri, Jan 24, 2014	19.65	19.96	18.69	19.03
4334	NASDAQ	GABC	Thu, Jan 23, 2014	19.63	20.15	19.60	19.83
4333	NASDAQ	GABC	Wed, Jan 22, 2014	19.54	19.95	19.31	19.78
4332	NASDAQ	GABC	Tue, Jan 21, 2014	19.09	19.56	19.09	19.43
4331	NASDAQ	GABC	Fri, Jan 17, 2014	18.80	19.15	18.80	19.04
4330	NASDAQ	GABC	Thu, Jan 16, 2014	18.73	18.96	18.57	18.77
4329	NASDAQ	GABC	Wed, Jan 15, 2014	18.52	18.86	18.33	18.76
4328	NASDAQ	GABC	Tue, Jan 14, 2014	18.41	18.63	18.20	18.62
4327	NASDAQ	GABC	Mon, Jan 13, 2014	18.55	18.70	18.06	18.21
4326	NASDAQ	GABC	Fri, Jan 10, 2014	18.61	18.73	18.47	18.63
4325	NASDAQ	GABC	Thu, Jan 9, 2014	18.73	18.73	18.50	18.57
4324	NASDAQ	GABC	Wed, Jan 8, 2014	18.65	18.72	18.50	18.62
4323	NASDAQ	GABC	Tue, Jan 7, 2014	18.62	18.83	18.52	18.71
4322	NASDAQ	GABC	Mon, Jan 6, 2014	18.68	18.82	18.43	18.59
4321	NASDAQ	GABC	Fri, Jan 3, 2014	18.52	18.68	18.37	18.53
4320	NASDAQ	GABC	Thu, Jan 2, 2014	18.86	18.86	18.27	18.53
4319	NASDAQ	GABC	Tue, Dec 31, 2013	19.31	19.52	18.90	18.95
4318	NASDAQ	GABC	Mon, Dec 30, 2013	19.57	19.57	19.22	19.32
4317	NASDAQ	GABC	Fri, Dec 27, 2013	19.97	19.97	19.23	19.64
4316	NASDAQ	GABC	Thu, Dec 26, 2013	20.00	19.99	19.64	19.90
4315	NASDAQ	GABC	Tue, Dec 24, 2013	19.67	19.93	19.67	19.88
4314	NASDAQ	GABC	Mon, Dec 23, 2013	19.82	19.85	19.48	19.70
4313	NASDAQ	GABC	Fri, Dec 20, 2013	19.41	19.86	18.73	19.71
4312	NASDAQ	GABC	Thu, Dec 19, 2013	19.45	19.75	19.15	19.31
4311	NASDAQ	GABC	Wed, Dec 18, 2013	18.70	19.71	18.70	19.46
4310	NASDAQ	GABC	Tue, Dec 17, 2013	19.03	19.03	18.67	18.72
4309	NASDAQ	GABC	Mon, Dec 16, 2013	18.45	19.18	18.40	18.98
4308	NASDAQ	GABC	Fri, Dec 13, 2013	18.45	18.86	18.18	18.48
4307	NASDAQ	GABC	Thu, Dec 12, 2013	18.18	18.78	18.14	18.39
4306	NASDAQ	GABC	Wed, Dec 11, 2013	18.75	18.94	18.19	18.26
4305	NASDAQ	GABC	Tue, Dec 10, 2013	19.32	19.63	18.69	18.85
4304	NASDAQ	GABC	Mon, Dec 9, 2013	19.89	19.89	19.15	19.29
4303	NASDAQ	GABC	Fri, Dec 6, 2013	19.14	19.99	18.72	19.92
4302	NASDAQ	GABC	Thu, Dec 5, 2013	19.33	19.78	18.73	18.90
4301	NASDAQ	GABC	Wed, Dec 4, 2013	19.37	19.83	19.07	19.38
4300	NASDAQ	GABC	Tue, Dec 3, 2013	19.51	19.99	19.39	19.41
4299	NASDAQ	GABC	Mon, Dec 2, 2013	19.83	20.00	18.13	19.60
4298	NASDAQ	GABC	Fri, Nov 29, 2013	20.39	20.39	19.54	19.93
4297	NASDAQ	GABC	Wed, Nov 27, 2013	19.23	20.22	19.10	20.10
4296	NASDAQ	GABC	Tue, Nov 26, 2013	19.09	19.27	18.28	19.15
4295	NASDAQ	GABC	Mon, Nov 25, 2013	18.81	19.25	17.59	19.05
4294	NASDAQ	GABC	Fri, Nov 22, 2013	18.63	19.11	18.38	18.71
4293	NASDAQ	GABC	Thu, Nov 21, 2013	18.59	18.73	18.10	18.57
4292	NASDAQ	GABC	Wed, Nov 20, 2013	18.67	18.80	18.28	18.47
4291	NASDAQ	GABC	Tue, Nov 19, 2013	18.27	18.62	18.27	18.58
4290	NASDAQ	GABC	Mon, Nov 18, 2013	18.43	18.67	18.35	18.41
4289	NASDAQ	GABC	Fri, Nov 15, 2013	18.43	18.57	18.14	18.51
4288	NASDAQ	GABC	Thu, Nov 14, 2013	18.49	18.57	18.21	18.45
4287	NASDAQ	GABC	Wed, Nov 13, 2013	18.27	18.58	18.23	18.45
4286	NASDAQ	GABC	Tue, Nov 12, 2013	18.39	18.60	18.05	18.29
4285	NASDAQ	GABC	Mon, Nov 11, 2013	18.53	18.61	17.94	18.51
4284	NASDAQ	GABC	Fri, Nov 8, 2013	18.21	18.67	18.21	18.65
4283	NASDAQ	GABC	Thu, Nov 7, 2013	18.65	18.67	17.95	18.19
4282	NASDAQ	GABC	Wed, Nov 6, 2013	18.30	18.63	18.09	18.52
4281	NASDAQ	GABC	Tue, Nov 5, 2013	18.86	19.22	18.06	18.21
4280	NASDAQ	GABC	Mon, Nov 4, 2013	18.59	19.25	18.59	18.92
4279	NASDAQ	GABC	Fri, Nov 1, 2013	18.12	18.50	17.82	18.24
4278	NASDAQ	GABC	Thu, Oct 31, 2013	17.71	18.27	17.57	18.12
4277	NASDAQ	GABC	Wed, Oct 30, 2013	17.50	17.75	17.21	17.56
4276	NASDAQ	GABC	Tue, Oct 29, 2013	17.13	17.38	16.49	17.24
4275	NASDAQ	GABC	Mon, Oct 28, 2013	16.83	17.06	16.78	17.05
4274	NASDAQ	GABC	Fri, Oct 25, 2013	16.65	17.07	16.65	16.97
4273	NASDAQ	GABC	Thu, Oct 24, 2013	16.49	16.66	16.20	16.61
4272	NASDAQ	GABC	Wed, Oct 23, 2013	16.13	16.55	16.08	16.43
4271	NASDAQ	GABC	Tue, Oct 22, 2013	16.49	16.45	16.10	16.29
4270	NASDAQ	GABC	Mon, Oct 21, 2013	16.38	16.57	16.22	16.43
4269	NASDAQ	GABC	Fri, Oct 18, 2013	16.16	16.49	15.93	16.47
4268	NASDAQ	GABC	Thu, Oct 17, 2013	15.88	16.17	16.01	16.12
4267	NASDAQ	GABC	Wed, Oct 16, 2013	16.11	16.16	15.86	16.02
4266	NASDAQ	GABC	Tue, Oct 15, 2013	16.13	16.16	15.84	16.02
4265	NASDAQ	GABC	Mon, Oct 14, 2013	16.00	16.16	15.96	16.15
4264	NASDAQ	GABC	Fri, Oct 11, 2013	16.05	16.17	16.05	16.17
4263	NASDAQ	GABC	Thu, Oct 10, 2013	16.16	16.16	15.97	16.15
4262	NASDAQ	GABC	Wed, Oct 9, 2013	15.70	16.08	15.72	15.85
4261	NASDAQ	GABC	Tue, Oct 8, 2013	15.86	15.99	15.56	15.67
4260	NASDAQ	GABC	Mon, Oct 7, 2013	15.73	16.05	15.67	15.81
4259	NASDAQ	GABC	Fri, Oct 4, 2013	15.75	15.95	15.75	15.87
4258	NASDAQ	GABC	Thu, Oct 3, 2013	16.40	16.43	15.71	15.79
4257	NASDAQ	GABC	Wed, Oct 2, 2013	16.65	17.49	16.27	16.41
4256	NASDAQ	GABC	Tue, Oct 1, 2013	16.80	17.18	16.71	16.86
4255	NASDAQ	GABC	Mon, Sep 30, 2013	17.11	17.18	16.69	16.81
4254	NASDAQ	GABC	Fri, Sep 27, 2013	17.28	17.53	17.03	17.39
4253	NASDAQ	GABC	Thu, Sep 26, 2013	17.51	17.77	17.28	17.45
4252	NASDAQ	GABC	Wed, Sep 25, 2013	17.67	17.80	17.40	17.55
4251	NASDAQ	GABC	Tue, Sep 24, 2013	17.39	17.86	17.17	17.59
4250	NASDAQ	GABC	Mon, Sep 23, 2013	17.04	17.63	16.91	17.35
4249	NASDAQ	GABC	Fri, Sep 20, 2013	16.73	17.17	16.46	17.11
4248	NASDAQ	GABC	Thu, Sep 19, 2013	17.05	16.97	16.59	16.71
4247	NASDAQ	GABC	Wed, Sep 18, 2013	16.42	17.21	16.30	16.97
4246	NASDAQ	GABC	Tue, Sep 17, 2013	16.19	16.47	16.15	16.46
4245	NASDAQ	GABC	Mon, Sep 16, 2013	16.45	16.67	15.84	16.19
4244	NASDAQ	GABC	Fri, Sep 13, 2013	15.96	17.84	15.96	16.07
4243	NASDAQ	GABC	Thu, Sep 12, 2013	16.33	16.61	15.85	15.88
4242	NASDAQ	GABC	Wed, Sep 11, 2013	16.48	16.57	16.01	16.32
4241	NASDAQ	GABC	Tue, Sep 10, 2013	16.43	16.62	16.34	16.53
4240	NASDAQ	GABC	Mon, Sep 9, 2013	15.69	16.33	15.75	16.27
4239	NASDAQ	GABC	Fri, Sep 6, 2013	15.96	15.96	15.48	15.67
4238	NASDAQ	GABC	Thu, Sep 5, 2013	15.93	16.52	15.84	15.84
4237	NASDAQ	GABC	Wed, Sep 4, 2013	16.14	16.54	15.81	15.88
4236	NASDAQ	GABC	Tue, Sep 3, 2013	16.27	18.05	15.81	16.12
4235	NASDAQ	GABC	Fri, Aug 30, 2013	16.39	16.60	15.87	15.91
4234	NASDAQ	GABC	Thu, Aug 29, 2013	16.23	16.58	16.21	16.45
4233	NASDAQ	GABC	Wed, Aug 28, 2013	16.03	16.25	16.06	16.23
4232	NASDAQ	GABC	Tue, Aug 27, 2013	16.44	16.70	15.88	16.00
4231	NASDAQ	GABC	Mon, Aug 26, 2013	16.90	17.03	16.66	16.73
4230	NASDAQ	GABC	Fri, Aug 23, 2013	17.17	17.17	16.02	16.90
4229	NASDAQ	GABC	Thu, Aug 22, 2013	17.07	17.42	16.99	17.19
4228	NASDAQ	GABC	Wed, Aug 21, 2013	17.00	17.39	16.86	16.86
4227	NASDAQ	GABC	Tue, Aug 20, 2013	16.60	17.24	16.60	17.13
4226	NASDAQ	GABC	Mon, Aug 19, 2013	16.82	17.06	16.51	16.54
4225	NASDAQ	GABC	Fri, Aug 16, 2013	16.79	17.07	16.61	16.70
4224	NASDAQ	GABC	Thu, Aug 15, 2013	17.28	17.60	16.64	16.90
4223	NASDAQ	GABC	Wed, Aug 14, 2013	17.79	17.86	17.52	17.63
4222	NASDAQ	GABC	Tue, Aug 13, 2013	18.12	18.15	17.70	17.85
4221	NASDAQ	GABC	Mon, Aug 12, 2013	18.01	18.20	17.90	18.09
4220	NASDAQ	GABC	Fri, Aug 9, 2013	18.34	18.42	18.03	18.05
4219	NASDAQ	GABC	Thu, Aug 8, 2013	18.42	18.87	17.84	18.40
4218	NASDAQ	GABC	Wed, Aug 7, 2013	17.95	18.47	17.97	18.31
4217	NASDAQ	GABC	Tue, Aug 6, 2013	18.09	18.92	17.79	18.11
4216	NASDAQ	GABC	Mon, Aug 5, 2013	18.39	18.70	17.80	18.07
4215	NASDAQ	GABC	Fri, Aug 2, 2013	18.10	18.60	18.00	18.29
4214	NASDAQ	GABC	Thu, Aug 1, 2013	18.50	18.94	18.14	18.23
4213	NASDAQ	GABC	Wed, Jul 31, 2013	18.73	18.99	18.23	18.45
4212	NASDAQ	GABC	Tue, Jul 30, 2013	17.63	19.00	17.23	18.77
4211	NASDAQ	GABC	Mon, Jul 29, 2013	17.51	17.67	17.27	17.44
4210	NASDAQ	GABC	Fri, Jul 26, 2013	17.57	17.71	16.98	17.62
4209	NASDAQ	GABC	Thu, Jul 25, 2013	16.97	17.89	17.05	17.75
4208	NASDAQ	GABC	Wed, Jul 24, 2013	17.33	17.49	16.65	16.99
4207	NASDAQ	GABC	Tue, Jul 23, 2013	17.33	17.55	17.11	17.29
4206	NASDAQ	GABC	Mon, Jul 22, 2013	16.73	17.33	16.73	17.28
4205	NASDAQ	GABC	Fri, Jul 19, 2013	16.87	16.93	16.59	16.81
4204	NASDAQ	GABC	Thu, Jul 18, 2013	16.68	17.15	16.67	16.83
4203	NASDAQ	GABC	Wed, Jul 17, 2013	16.95	16.95	16.02	16.67
4202	NASDAQ	GABC	Tue, Jul 16, 2013	16.72	16.88	16.45	16.78
4201	NASDAQ	GABC	Mon, Jul 15, 2013	16.39	16.67	16.36	16.65
4200	NASDAQ	GABC	Fri, Jul 12, 2013	16.43	16.43	16.00	16.33
4199	NASDAQ	GABC	Thu, Jul 11, 2013	16.07	16.45	16.07	16.45
4198	NASDAQ	GABC	Wed, Jul 10, 2013	15.76	16.02	15.71	15.95
4197	NASDAQ	GABC	Tue, Jul 9, 2013	15.97	15.97	15.50	15.82
4196	NASDAQ	GABC	Mon, Jul 8, 2013	15.95	16.07	15.43	15.98
4195	NASDAQ	GABC	Fri, Jul 5, 2013	15.69	15.95	15.39	15.94
4194	NASDAQ	GABC	Wed, Jul 3, 2013	15.18	15.44	14.59	15.44
4193	NASDAQ	GABC	Tue, Jul 2, 2013	15.26	15.42	15.15	15.24
4192	NASDAQ	GABC	Mon, Jul 1, 2013	15.04	15.40	14.87	15.25
4191	NASDAQ	GABC	Fri, Jun 28, 2013	14.74	15.03	14.55	15.01
4190	NASDAQ	GABC	Thu, Jun 27, 2013	14.73	14.90	14.65	14.75
4189	NASDAQ	GABC	Wed, Jun 26, 2013	14.76	14.91	14.56	14.63
4188	NASDAQ	GABC	Tue, Jun 25, 2013	14.59	14.78	14.43	14.60
4187	NASDAQ	GABC	Mon, Jun 24, 2013	14.30	14.80	14.24	14.44
4186	NASDAQ	GABC	Fri, Jun 21, 2013	14.35	14.59	14.14	14.53
4185	NASDAQ	GABC	Thu, Jun 20, 2013	14.45	14.57	14.11	14.27
4184	NASDAQ	GABC	Wed, Jun 19, 2013	15.01	15.10	14.63	14.69
4183	NASDAQ	GABC	Tue, Jun 18, 2013	14.65	15.05	14.65	15.05
4182	NASDAQ	GABC	Mon, Jun 17, 2013	14.63	14.70	14.55	14.66
4181	NASDAQ	GABC	Fri, Jun 14, 2013	14.74	14.81	14.40	14.42
4180	NASDAQ	GABC	Thu, Jun 13, 2013	14.52	14.83	14.51	14.75
4179	NASDAQ	GABC	Wed, Jun 12, 2013	14.63	14.56	14.43	14.50
4178	NASDAQ	GABC	Tue, Jun 11, 2013	14.59	14.59	14.51	14.53
4177	NASDAQ	GABC	Mon, Jun 10, 2013	14.80	14.82	14.69	14.82
4176	NASDAQ	GABC	Fri, Jun 7, 2013	14.75	14.80	14.41	14.77
4175	NASDAQ	GABC	Thu, Jun 6, 2013	14.60	14.80	14.45	14.67
4174	NASDAQ	GABC	Wed, Jun 5, 2013	14.77	14.93	14.51	14.58
4173	NASDAQ	GABC	Tue, Jun 4, 2013	15.15	15.15	14.61	14.78
4172	NASDAQ	GABC	Mon, Jun 3, 2013	14.59	15.17	14.27	15.13
4171	NASDAQ	GABC	Fri, May 31, 2013	14.80	14.80	14.37	14.57
4170	NASDAQ	GABC	Thu, May 30, 2013	14.71	14.99	14.70	14.98
4169	NASDAQ	GABC	Wed, May 29, 2013	14.96	15.04	14.81	14.83
4168	NASDAQ	GABC	Tue, May 28, 2013	14.81	15.13	14.81	15.10
4167	NASDAQ	GABC	Fri, May 24, 2013	14.55	14.65	14.39	14.65
4166	NASDAQ	GABC	Thu, May 23, 2013	14.52	14.70	14.51	14.58
4165	NASDAQ	GABC	Wed, May 22, 2013	14.99	14.99	14.54	14.65
4164	NASDAQ	GABC	Tue, May 21, 2013	14.85	15.21	14.68	15.00
4163	NASDAQ	GABC	Mon, May 20, 2013	14.39	14.99	14.30	14.81
4162	NASDAQ	GABC	Fri, May 17, 2013	14.35	14.64	14.33	14.46
4161	NASDAQ	GABC	Thu, May 16, 2013	14.33	14.33	14.20	14.33
4160	NASDAQ	GABC	Wed, May 15, 2013	14.40	14.61	14.37	14.52
4159	NASDAQ	GABC	Tue, May 14, 2013	14.37	14.56	14.33	14.50
4158	NASDAQ	GABC	Mon, May 13, 2013	14.23	14.38	14.19	14.35
4157	NASDAQ	GABC	Fri, May 10, 2013	14.31	14.31	14.23	14.31
4156	NASDAQ	GABC	Thu, May 9, 2013	14.43	14.51	14.24	14.30
4155	NASDAQ	GABC	Wed, May 8, 2013	14.08	14.41	13.86	14.41
4154	NASDAQ	GABC	Tue, May 7, 2013	13.95	14.19	13.95	14.19
4153	NASDAQ	GABC	Mon, May 6, 2013	13.76	13.96	13.77	13.96
4152	NASDAQ	GABC	Fri, May 3, 2013	13.70	13.99	13.63	13.76
4151	NASDAQ	GABC	Thu, May 2, 2013	13.37	13.63	13.39	13.51
4150	NASDAQ	GABC	Wed, May 1, 2013	14.53	14.53	13.27	13.31
4149	NASDAQ	GABC	Tue, Apr 30, 2013	14.03	14.25	14.15	14.21
4148	NASDAQ	GABC	Mon, Apr 29, 2013	13.97	14.03	13.93	14.03
4147	NASDAQ	GABC	Fri, Apr 26, 2013	14.23	14.31	13.86	13.90
4146	NASDAQ	GABC	Thu, Apr 25, 2013	14.27	14.33	14.17	14.27
4145	NASDAQ	GABC	Wed, Apr 24, 2013	14.01	14.25	13.92	14.25
4144	NASDAQ	GABC	Tue, Apr 23, 2013	13.94	14.20	13.93	14.06
4143	NASDAQ	GABC	Mon, Apr 22, 2013	13.87	13.93	13.67	13.76
4142	NASDAQ	GABC	Fri, Apr 19, 2013	13.78	13.95	13.61	13.84
4141	NASDAQ	GABC	Thu, Apr 18, 2013	13.71	14.01	13.69	13.74
4140	NASDAQ	GABC	Wed, Apr 17, 2013	13.87	14.01	13.41	13.65
4139	NASDAQ	GABC	Tue, Apr 16, 2013	13.75	14.40	13.74	13.98
4138	NASDAQ	GABC	Mon, Apr 15, 2013	14.43	14.51	13.49	13.62
4137	NASDAQ	GABC	Fri, Apr 12, 2013	14.55	14.82	14.43	14.50
4136	NASDAQ	GABC	Thu, Apr 11, 2013	14.61	14.74	14.44	14.65
4135	NASDAQ	GABC	Wed, Apr 10, 2013	14.29	14.65	14.29	14.59
4134	NASDAQ	GABC	Tue, Apr 9, 2013	14.57	14.85	14.17	14.19
4133	NASDAQ	GABC	Mon, Apr 8, 2013	14.55	14.68	14.27	14.63
4132	NASDAQ	GABC	Fri, Apr 5, 2013	14.42	14.53	14.39	14.47
4131	NASDAQ	GABC	Thu, Apr 4, 2013	14.65	14.73	14.57	14.67
4130	NASDAQ	GABC	Wed, Apr 3, 2013	14.80	14.91	14.57	14.67
4129	NASDAQ	GABC	Tue, Apr 2, 2013	14.97	15.11	14.67	14.73
4128	NASDAQ	GABC	Mon, Apr 1, 2013	15.36	15.36	14.75	14.81
4127	NASDAQ	GABC	Thu, Mar 28, 2013	15.39	15.39	15.14	15.34
4126	NASDAQ	GABC	Wed, Mar 27, 2013	15.47	15.49	15.29	15.33
4125	NASDAQ	GABC	Tue, Mar 26, 2013	15.55	15.57	15.37	15.56
4124	NASDAQ	GABC	Mon, Mar 25, 2013	15.47	15.57	15.29	15.49
4123	NASDAQ	GABC	Fri, Mar 22, 2013	15.02	15.40	15.02	15.36
4122	NASDAQ	GABC	Thu, Mar 21, 2013	14.97	15.07	14.91	14.91
4121	NASDAQ	GABC	Wed, Mar 20, 2013	15.33	15.33	14.91	15.11
4120	NASDAQ	GABC	Tue, Mar 19, 2013	15.57	15.79	14.95	15.19
4119	NASDAQ	GABC	Mon, Mar 18, 2013	15.57	15.75	14.62	15.47
4118	NASDAQ	GABC	Fri, Mar 15, 2013	15.23	16.06	15.07	15.75
4117	NASDAQ	GABC	Thu, Mar 14, 2013	14.90	15.23	14.75	15.19
4116	NASDAQ	GABC	Wed, Mar 13, 2013	14.80	14.83	14.63	14.82
4115	NASDAQ	GABC	Tue, Mar 12, 2013	14.73	14.80	14.63	14.74
4114	NASDAQ	GABC	Mon, Mar 11, 2013	14.79	14.83	14.64	14.73
4113	NASDAQ	GABC	Fri, Mar 8, 2013	14.85	14.89	14.55	14.80
4112	NASDAQ	GABC	Thu, Mar 7, 2013	14.69	14.90	14.63	14.75
4111	NASDAQ	GABC	Wed, Mar 6, 2013	14.77	14.77	14.60	14.64
4110	NASDAQ	GABC	Tue, Mar 5, 2013	14.71	14.78	14.54	14.69
4109	NASDAQ	GABC	Mon, Mar 4, 2013	14.45	14.65	14.39	14.56
4108	NASDAQ	GABC	Fri, Mar 1, 2013	14.45	14.54	14.39	14.43
4107	NASDAQ	GABC	Thu, Feb 28, 2013	14.65	14.67	14.47	14.51
4106	NASDAQ	GABC	Wed, Feb 27, 2013	14.72	14.82	14.61	14.64
4105	NASDAQ	GABC	Tue, Feb 26, 2013	14.53	14.81	14.53	14.69
4104	NASDAQ	GABC	Mon, Feb 25, 2013	15.00	15.00	14.45	14.45
4103	NASDAQ	GABC	Fri, Feb 22, 2013	15.08	15.13	15.05	15.10
4102	NASDAQ	GABC	Thu, Feb 21, 2013	14.71	15.21	14.71	15.03
4101	NASDAQ	GABC	Wed, Feb 20, 2013	14.65	15.14	14.58	14.68
4100	NASDAQ	GABC	Tue, Feb 19, 2013	14.67	14.67	14.55	14.61
4099	NASDAQ	GABC	Fri, Feb 15, 2013	14.58	14.67	14.50	14.60
4098	NASDAQ	GABC	Thu, Feb 14, 2013	14.43	14.57	14.43	14.48
4097	NASDAQ	GABC	Wed, Feb 13, 2013	14.61	14.61	14.48	14.51
4096	NASDAQ	GABC	Tue, Feb 12, 2013	14.56	14.63	14.50	14.60
4095	NASDAQ	GABC	Mon, Feb 11, 2013	14.67	14.67	14.34	14.49
4094	NASDAQ	GABC	Fri, Feb 8, 2013	14.73	14.73	14.63	14.67
4093	NASDAQ	GABC	Thu, Feb 7, 2013	14.68	14.71	14.57	14.67
4092	NASDAQ	GABC	Wed, Feb 6, 2013	14.60	14.61	14.49	14.57
4091	NASDAQ	GABC	Tue, Feb 5, 2013	14.81	14.88	14.69	14.77
4090	NASDAQ	GABC	Mon, Feb 4, 2013	14.89	14.89	14.61	14.68
4089	NASDAQ	GABC	Fri, Feb 1, 2013	14.95	15.05	14.75	14.99
4088	NASDAQ	GABC	Thu, Jan 31, 2013	14.93	15.00	14.76	14.89
4087	NASDAQ	GABC	Wed, Jan 30, 2013	14.96	14.97	14.75	14.89
4086	NASDAQ	GABC	Tue, Jan 29, 2013	14.73	15.05	14.73	14.94
4085	NASDAQ	GABC	Mon, Jan 28, 2013	14.41	14.73	14.34	14.73
4084	NASDAQ	GABC	Fri, Jan 25, 2013	14.57	14.59	14.31	14.36
4083	NASDAQ	GABC	Thu, Jan 24, 2013	14.55	14.55	14.31	14.45
4082	NASDAQ	GABC	Wed, Jan 23, 2013	14.57	14.76	14.41	14.48
4081	NASDAQ	GABC	Tue, Jan 22, 2013	14.61	14.66	14.43	14.54
4080	NASDAQ	GABC	Fri, Jan 18, 2013	14.61	14.67	14.55	14.66
4079	NASDAQ	GABC	Thu, Jan 17, 2013	14.53	14.67	14.53	14.63
4078	NASDAQ	GABC	Wed, Jan 16, 2013	14.44	14.57	14.34	14.45
4077	NASDAQ	GABC	Tue, Jan 15, 2013	14.47	14.56	14.29	14.48
4076	NASDAQ	GABC	Mon, Jan 14, 2013	14.73	14.95	14.59	14.62
4075	NASDAQ	GABC	Fri, Jan 11, 2013	14.95	14.95	14.64	14.74
4074	NASDAQ	GABC	Thu, Jan 10, 2013	15.00	15.00	14.78	14.91
4073	NASDAQ	GABC	Wed, Jan 9, 2013	14.99	15.23	14.84	14.98
4072	NASDAQ	GABC	Tue, Jan 8, 2013	15.02	15.05	14.82	14.97
4071	NASDAQ	GABC	Mon, Jan 7, 2013	15.17	15.17	14.94	15.05
4070	NASDAQ	GABC	Fri, Jan 4, 2013	15.31	15.41	15.00	15.31
4069	NASDAQ	GABC	Thu, Jan 3, 2013	15.42	15.48	14.92	15.23
4068	NASDAQ	GABC	Wed, Jan 2, 2013	14.93	15.40	14.67	15.35
4067	NASDAQ	GABC	Mon, Dec 31, 2012	14.21	14.57	14.08	14.48
4066	NASDAQ	GABC	Fri, Dec 28, 2012	14.53	14.63	14.10	14.16
4065	NASDAQ	GABC	Thu, Dec 27, 2012	14.77	14.77	14.38	14.57
4064	NASDAQ	GABC	Wed, Dec 26, 2012	14.87	14.87	14.60	14.77
4063	NASDAQ	GABC	Mon, Dec 24, 2012	14.93	14.93	14.77	14.85
4062	NASDAQ	GABC	Fri, Dec 21, 2012	14.98	15.14	14.69	14.96
4061	NASDAQ	GABC	Thu, Dec 20, 2012	14.73	15.20	14.55	15.15
4060	NASDAQ	GABC	Wed, Dec 19, 2012	15.00	15.00	14.52	14.76
4059	NASDAQ	GABC	Tue, Dec 18, 2012	14.76	15.04	14.60	14.98
4058	NASDAQ	GABC	Mon, Dec 17, 2012	14.37	14.74	14.25	14.71
4057	NASDAQ	GABC	Fri, Dec 14, 2012	14.19	14.39	14.14	14.25
4056	NASDAQ	GABC	Thu, Dec 13, 2012	14.56	14.66	14.21	14.27
4055	NASDAQ	GABC	Wed, Dec 12, 2012	14.76	14.97	14.50	14.50
4054	NASDAQ	GABC	Tue, Dec 11, 2012	14.81	14.87	14.47	14.77
4053	NASDAQ	GABC	Mon, Dec 10, 2012	14.71	14.91	14.48	14.75
4052	NASDAQ	GABC	Fri, Dec 7, 2012	14.89	14.89	14.61	14.71
4051	NASDAQ	GABC	Thu, Dec 6, 2012	14.71	15.17	14.59	14.71
4050	NASDAQ	GABC	Wed, Dec 5, 2012	14.57	14.89	14.37	14.68
4049	NASDAQ	GABC	Tue, Dec 4, 2012	14.50	14.57	14.19	14.47
4048	NASDAQ	GABC	Mon, Dec 3, 2012	14.48	14.65	14.16	14.53
4047	NASDAQ	GABC	Fri, Nov 30, 2012	14.58	14.58	14.11	14.40
4046	NASDAQ	GABC	Thu, Nov 29, 2012	14.47	14.59	14.27	14.54
4045	NASDAQ	GABC	Wed, Nov 28, 2012	14.02	14.41	14.02	14.30
4044	NASDAQ	GABC	Tue, Nov 27, 2012	14.23	14.31	13.99	14.05
4043	NASDAQ	GABC	Mon, Nov 26, 2012	14.24	14.53	14.17	14.25
4042	NASDAQ	GABC	Fri, Nov 23, 2012	14.05	14.43	14.05	14.40
4041	NASDAQ	GABC	Wed, Nov 21, 2012	14.27	14.58	13.91	14.15
4040	NASDAQ	GABC	Tue, Nov 20, 2012	13.95	14.60	13.95	14.16
4039	NASDAQ	GABC	Mon, Nov 19, 2012	13.88	14.21	13.88	14.03
4038	NASDAQ	GABC	Fri, Nov 16, 2012	13.33	13.78	13.21	13.58
4037	NASDAQ	GABC	Thu, Nov 15, 2012	13.67	14.21	13.14	13.32
4036	NASDAQ	GABC	Wed, Nov 14, 2012	14.47	14.47	13.69	13.69
4035	NASDAQ	GABC	Tue, Nov 13, 2012	14.37	14.87	14.29	14.41
4034	NASDAQ	GABC	Mon, Nov 12, 2012	14.26	14.63	14.20	14.42
4033	NASDAQ	GABC	Fri, Nov 9, 2012	14.00	14.43	14.00	14.16
4032	NASDAQ	GABC	Thu, Nov 8, 2012	14.26	14.61	14.01	14.01
4031	NASDAQ	GABC	Wed, Nov 7, 2012	14.85	14.85	14.24	14.28
4030	NASDAQ	GABC	Tue, Nov 6, 2012	15.08	15.18	14.96	15.09
4029	NASDAQ	GABC	Mon, Nov 5, 2012	14.96	15.06	14.77	14.91
4028	NASDAQ	GABC	Fri, Nov 2, 2012	15.33	15.33	14.76	14.87
4027	NASDAQ	GABC	Thu, Nov 1, 2012	15.09	15.31	15.03	15.24
4026	NASDAQ	GABC	Wed, Oct 31, 2012	14.80	15.13	14.67	15.03
4025	NASDAQ	GABC	Fri, Oct 26, 2012	14.85	14.89	14.62	14.75
4024	NASDAQ	GABC	Thu, Oct 25, 2012	14.80	14.99	14.61	14.81
4023	NASDAQ	GABC	Wed, Oct 24, 2012	14.81	14.83	14.51	14.61
4022	NASDAQ	GABC	Tue, Oct 23, 2012	14.46	14.81	14.33	14.68
4021	NASDAQ	GABC	Mon, Oct 22, 2012	14.51	14.61	14.37	14.53
4020	NASDAQ	GABC	Fri, Oct 19, 2012	14.85	15.00	14.36	14.50
4019	NASDAQ	GABC	Thu, Oct 18, 2012	15.73	15.79	14.93	14.99
4018	NASDAQ	GABC	Wed, Oct 17, 2012	15.79	15.80	15.73	15.79
4017	NASDAQ	GABC	Tue, Oct 16, 2012	15.95	15.95	15.61	15.73
4016	NASDAQ	GABC	Mon, Oct 15, 2012	15.84	15.84	15.63	15.80
4015	NASDAQ	GABC	Fri, Oct 12, 2012	15.61	15.87	15.61	15.73
4014	NASDAQ	GABC	Thu, Oct 11, 2012	16.12	16.12	15.57	15.74
4013	NASDAQ	GABC	Wed, Oct 10, 2012	15.95	15.99	15.72	15.93
4012	NASDAQ	GABC	Tue, Oct 9, 2012	15.97	16.27	15.78	15.87
4011	NASDAQ	GABC	Mon, Oct 8, 2012	15.99	15.99	15.78	15.89
4010	NASDAQ	GABC	Fri, Oct 5, 2012	16.07	16.29	15.85	16.07
4009	NASDAQ	GABC	Thu, Oct 4, 2012	15.99	16.07	15.82	16.03
4008	NASDAQ	GABC	Wed, Oct 3, 2012	16.02	16.12	15.82	15.87
4007	NASDAQ	GABC	Tue, Oct 2, 2012	15.95	16.06	15.85	15.95
4006	NASDAQ	GABC	Mon, Oct 1, 2012	16.19	16.27	15.78	15.92
4005	NASDAQ	GABC	Fri, Sep 28, 2012	16.29	16.42	16.03	16.08
4004	NASDAQ	GABC	Thu, Sep 27, 2012	16.50	16.50	16.13	16.40
4003	NASDAQ	GABC	Wed, Sep 26, 2012	16.32	16.49	16.16	16.40
4002	NASDAQ	GABC	Tue, Sep 25, 2012	16.64	16.80	16.20	16.45
4001	NASDAQ	GABC	Mon, Sep 24, 2012	16.09	16.95	16.09	16.59
4000	NASDAQ	GABC	Fri, Sep 21, 2012	16.17	16.33	15.89	16.18
3999	NASDAQ	GABC	Thu, Sep 20, 2012	15.95	16.09	15.70	15.92
3998	NASDAQ	GABC	Wed, Sep 19, 2012	16.15	16.40	15.99	16.02
3997	NASDAQ	GABC	Tue, Sep 18, 2012	15.89	16.28	15.79	16.06
3996	NASDAQ	GABC	Mon, Sep 17, 2012	16.15	16.30	15.27	15.98
3995	NASDAQ	GABC	Fri, Sep 14, 2012	15.87	16.23	15.87	16.20
3994	NASDAQ	GABC	Thu, Sep 13, 2012	15.28	16.11	15.27	15.75
3993	NASDAQ	GABC	Wed, Sep 12, 2012	15.46	15.57	15.35	15.49
3992	NASDAQ	GABC	Tue, Sep 11, 2012	15.37	15.53	15.27	15.35
3991	NASDAQ	GABC	Mon, Sep 10, 2012	15.83	15.83	15.38	15.43
3990	NASDAQ	GABC	Fri, Sep 7, 2012	16.11	16.13	15.74	15.85
3989	NASDAQ	GABC	Thu, Sep 6, 2012	15.71	16.17	15.71	15.99
3988	NASDAQ	GABC	Wed, Sep 5, 2012	15.61	15.87	15.40	15.55
3987	NASDAQ	GABC	Tue, Sep 4, 2012	15.39	15.47	14.95	15.47
3986	NASDAQ	GABC	Fri, Aug 31, 2012	15.25	15.43	15.15	15.33
3985	NASDAQ	GABC	Thu, Aug 30, 2012	15.54	15.54	15.05	15.05
3984	NASDAQ	GABC	Wed, Aug 29, 2012	15.29	15.50	15.29	15.43
3983	NASDAQ	GABC	Tue, Aug 28, 2012	14.91	15.33	14.91	15.23
3982	NASDAQ	GABC	Mon, Aug 27, 2012	15.17	15.30	14.80	15.04
3981	NASDAQ	GABC	Fri, Aug 24, 2012	14.99	15.26	14.66	15.13
3980	NASDAQ	GABC	Thu, Aug 23, 2012	15.02	15.17	14.73	15.07
3979	NASDAQ	GABC	Wed, Aug 22, 2012	15.11	15.17	14.85	15.09
3978	NASDAQ	GABC	Tue, Aug 21, 2012	14.83	15.67	14.63	15.13
3977	NASDAQ	GABC	Mon, Aug 20, 2012	14.45	14.86	14.26	14.68
3976	NASDAQ	GABC	Fri, Aug 17, 2012	14.09	14.57	14.05	14.55
3975	NASDAQ	GABC	Thu, Aug 16, 2012	14.12	14.17	13.85	14.13
3974	NASDAQ	GABC	Wed, Aug 15, 2012	13.67	14.13	13.67	14.09
3973	NASDAQ	GABC	Tue, Aug 14, 2012	13.87	13.89	13.61	13.71
3972	NASDAQ	GABC	Mon, Aug 13, 2012	13.92	14.03	13.67	13.84
3971	NASDAQ	GABC	Fri, Aug 10, 2012	14.15	14.19	13.89	13.93
3970	NASDAQ	GABC	Thu, Aug 9, 2012	14.08	14.20	13.99	14.13
3969	NASDAQ	GABC	Wed, Aug 8, 2012	14.22	14.22	13.87	14.05
3968	NASDAQ	GABC	Tue, Aug 7, 2012	14.33	14.51	14.23	14.39
3967	NASDAQ	GABC	Mon, Aug 6, 2012	13.99	14.32	13.99	14.24
3966	NASDAQ	GABC	Fri, Aug 3, 2012	13.65	14.16	13.63	14.02
3965	NASDAQ	GABC	Thu, Aug 2, 2012	13.19	13.49	13.19	13.27
3964	NASDAQ	GABC	Wed, Aug 1, 2012	13.68	13.97	13.23	13.24
3963	NASDAQ	GABC	Tue, Jul 31, 2012	14.12	14.31	13.44	13.57
3962	NASDAQ	GABC	Mon, Jul 30, 2012	14.62	14.62	13.99	14.09
3961	NASDAQ	GABC	Fri, Jul 27, 2012	13.71	14.17	13.71	14.09
3960	NASDAQ	GABC	Thu, Jul 26, 2012	13.69	13.83	13.61	13.66
3959	NASDAQ	GABC	Wed, Jul 25, 2012	13.33	13.72	13.28	13.59
3958	NASDAQ	GABC	Tue, Jul 24, 2012	13.55	13.99	13.03	13.17
3957	NASDAQ	GABC	Mon, Jul 23, 2012	13.29	13.65	13.29	13.45
3956	NASDAQ	GABC	Fri, Jul 20, 2012	13.70	13.91	13.47	13.59
3955	NASDAQ	GABC	Thu, Jul 19, 2012	14.28	14.28	13.83	13.93
3954	NASDAQ	GABC	Wed, Jul 18, 2012	14.06	14.31	13.66	14.29
3953	NASDAQ	GABC	Tue, Jul 17, 2012	14.14	14.15	13.85	14.06
3952	NASDAQ	GABC	Mon, Jul 16, 2012	14.00	14.18	13.49	13.97
3951	NASDAQ	GABC	Fri, Jul 13, 2012	13.95	14.27	13.51	14.12
3950	NASDAQ	GABC	Thu, Jul 12, 2012	13.73	14.09	13.55	13.86
3949	NASDAQ	GABC	Wed, Jul 11, 2012	13.85	14.12	13.51	13.84
3948	NASDAQ	GABC	Tue, Jul 10, 2012	13.87	13.90	13.55	13.81
3947	NASDAQ	GABC	Mon, Jul 9, 2012	13.59	13.81	13.30	13.81
3946	NASDAQ	GABC	Fri, Jul 6, 2012	13.67	13.89	13.12	13.65
3945	NASDAQ	GABC	Thu, Jul 5, 2012	14.17	14.17	13.53	13.88
3944	NASDAQ	GABC	Tue, Jul 3, 2012	13.77	14.16	13.64	14.16
3943	NASDAQ	GABC	Mon, Jul 2, 2012	13.68	13.87	13.43	13.87
3942	NASDAQ	GABC	Fri, Jun 29, 2012	13.62	13.67	13.27	13.67
3941	NASDAQ	GABC	Thu, Jun 28, 2012	13.43	13.46	12.98	13.33
3940	NASDAQ	GABC	Wed, Jun 27, 2012	13.29	13.56	12.76	13.55
3939	NASDAQ	GABC	Tue, Jun 26, 2012	13.04	13.28	12.96	13.20
3938	NASDAQ	GABC	Mon, Jun 25, 2012	12.96	13.07	12.81	13.01
3937	NASDAQ	GABC	Fri, Jun 22, 2012	12.63	13.24	12.59	13.20
3936	NASDAQ	GABC	Thu, Jun 21, 2012	13.17	13.17	12.45	12.53
3935	NASDAQ	GABC	Wed, Jun 20, 2012	13.34	13.34	12.96	13.13
3934	NASDAQ	GABC	Tue, Jun 19, 2012	12.81	13.49	12.81	13.33
3933	NASDAQ	GABC	Mon, Jun 18, 2012	12.95	12.97	12.44	12.71
3932	NASDAQ	GABC	Fri, Jun 15, 2012	12.54	13.13	12.40	13.02
3931	NASDAQ	GABC	Thu, Jun 14, 2012	12.31	12.61	12.25	12.61
3930	NASDAQ	GABC	Wed, Jun 13, 2012	12.48	12.50	12.23	12.25
3929	NASDAQ	GABC	Tue, Jun 12, 2012	12.39	12.51	12.38	12.45
3928	NASDAQ	GABC	Mon, Jun 11, 2012	12.90	12.90	12.29	12.30
3927	NASDAQ	GABC	Fri, Jun 8, 2012	12.51	12.83	12.48	12.82
3926	NASDAQ	GABC	Thu, Jun 7, 2012	12.67	12.67	12.46	12.59
3925	NASDAQ	GABC	Wed, Jun 6, 2012	12.33	12.61	12.19	12.59
3924	NASDAQ	GABC	Tue, Jun 5, 2012	12.11	12.33	12.11	12.29
3923	NASDAQ	GABC	Mon, Jun 4, 2012	12.09	12.18	11.92	12.15
3922	NASDAQ	GABC	Fri, Jun 1, 2012	12.00	12.21	11.91	11.96
3921	NASDAQ	GABC	Thu, May 31, 2012	12.21	12.34	12.21	12.21
3920	NASDAQ	GABC	Wed, May 30, 2012	12.25	12.37	12.16	12.22
3919	NASDAQ	GABC	Tue, May 29, 2012	12.37	12.43	12.24	12.29
3918	NASDAQ	GABC	Fri, May 25, 2012	12.28	12.38	12.12	12.21
3917	NASDAQ	GABC	Thu, May 24, 2012	12.52	12.52	12.20	12.32
3916	NASDAQ	GABC	Wed, May 23, 2012	12.53	12.67	12.33	12.48
3915	NASDAQ	GABC	Tue, May 22, 2012	12.72	12.83	12.51	12.61
3914	NASDAQ	GABC	Mon, May 21, 2012	12.39	12.77	12.39	12.71
3913	NASDAQ	GABC	Fri, May 18, 2012	12.18	12.39	12.18	12.29
3912	NASDAQ	GABC	Thu, May 17, 2012	12.47	12.47	12.18	12.20
3911	NASDAQ	GABC	Wed, May 16, 2012	12.53	12.67	12.34	12.39
3910	NASDAQ	GABC	Tue, May 15, 2012	12.37	12.67	12.37	12.49
3909	NASDAQ	GABC	Mon, May 14, 2012	12.37	12.48	12.30	12.41
3908	NASDAQ	GABC	Fri, May 11, 2012	12.49	12.70	12.44	12.48
3907	NASDAQ	GABC	Thu, May 10, 2012	12.65	12.78	12.52	12.65
3906	NASDAQ	GABC	Wed, May 9, 2012	12.47	12.77	12.47	12.62
3905	NASDAQ	GABC	Tue, May 8, 2012	12.34	12.79	12.34	12.64
3904	NASDAQ	GABC	Mon, May 7, 2012	12.50	12.55	12.33	12.38
3903	NASDAQ	GABC	Fri, May 4, 2012	12.73	12.75	12.51	12.51
3902	NASDAQ	GABC	Thu, May 3, 2012	12.73	12.87	12.71	12.81
3901	NASDAQ	GABC	Wed, May 2, 2012	12.67	12.93	12.67	12.75
3900	NASDAQ	GABC	Tue, May 1, 2012	12.71	13.05	12.71	12.75
3899	NASDAQ	GABC	Mon, Apr 30, 2012	12.89	12.89	12.67	12.69
3898	NASDAQ	GABC	Fri, Apr 27, 2012	12.59	13.09	12.57	12.96
3897	NASDAQ	GABC	Thu, Apr 26, 2012	12.57	12.75	12.57	12.60
3896	NASDAQ	GABC	Wed, Apr 25, 2012	12.53	12.79	12.47	12.66
3895	NASDAQ	GABC	Tue, Apr 24, 2012	12.16	12.45	12.16	12.43
3894	NASDAQ	GABC	Mon, Apr 23, 2012	12.19	12.37	12.07	12.16
3893	NASDAQ	GABC	Fri, Apr 20, 2012	12.42	12.64	12.27	12.42
3892	NASDAQ	GABC	Thu, Apr 19, 2012	12.43	12.59	12.09	12.20
3891	NASDAQ	GABC	Wed, Apr 18, 2012	12.66	12.75	12.35	12.41
3890	NASDAQ	GABC	Tue, Apr 17, 2012	12.69	13.09	12.67	12.76
3889	NASDAQ	GABC	Mon, Apr 16, 2012	12.36	12.73	12.36	12.53
3888	NASDAQ	GABC	Fri, Apr 13, 2012	12.55	12.65	12.28	12.30
3887	NASDAQ	GABC	Thu, Apr 12, 2012	12.43	12.74	12.43	12.65
3886	NASDAQ	GABC	Wed, Apr 11, 2012	12.37	12.54	12.34	12.47
3885	NASDAQ	GABC	Tue, Apr 10, 2012	12.45	12.69	12.17	12.19
3884	NASDAQ	GABC	Mon, Apr 9, 2012	12.54	12.63	12.40	12.44
3883	NASDAQ	GABC	Thu, Apr 5, 2012	12.77	12.85	12.71	12.72
3882	NASDAQ	GABC	Wed, Apr 4, 2012	12.92	13.15	12.73	12.82
3881	NASDAQ	GABC	Tue, Apr 3, 2012	13.46	13.48	13.05	13.08
3880	NASDAQ	GABC	Mon, Apr 2, 2012	12.95	13.37	12.95	13.33
3879	NASDAQ	GABC	Fri, Mar 30, 2012	13.45	13.45	12.95	12.95
3878	NASDAQ	GABC	Thu, Mar 29, 2012	13.35	13.41	13.11	13.31
3877	NASDAQ	GABC	Wed, Mar 28, 2012	13.55	13.68	13.25	13.44
3876	NASDAQ	GABC	Tue, Mar 27, 2012	13.83	13.91	13.57	13.69
3875	NASDAQ	GABC	Mon, Mar 26, 2012	13.80	13.91	13.57	13.85
3874	NASDAQ	GABC	Fri, Mar 23, 2012	13.51	13.66	13.17	13.63
3873	NASDAQ	GABC	Thu, Mar 22, 2012	13.65	13.65	13.05	13.43
3872	NASDAQ	GABC	Wed, Mar 21, 2012	14.01	14.01	13.76	13.79
3871	NASDAQ	GABC	Tue, Mar 20, 2012	13.96	14.08	13.77	13.93
3870	NASDAQ	GABC	Mon, Mar 19, 2012	13.89	14.27	13.61	14.10
3869	NASDAQ	GABC	Fri, Mar 16, 2012	13.97	13.98	13.21	13.84
3868	NASDAQ	GABC	Thu, Mar 15, 2012	13.75	14.00	13.54	13.89
3867	NASDAQ	GABC	Wed, Mar 14, 2012	13.77	14.00	13.58	13.70
3866	NASDAQ	GABC	Tue, Mar 13, 2012	13.33	13.97	13.27	13.83
3865	NASDAQ	GABC	Mon, Mar 12, 2012	13.07	13.31	13.01	13.22
3864	NASDAQ	GABC	Fri, Mar 9, 2012	12.67	13.11	12.67	13.02
3863	NASDAQ	GABC	Thu, Mar 8, 2012	12.53	12.73	12.31	12.72
3862	NASDAQ	GABC	Wed, Mar 7, 2012	12.42	12.49	12.35	12.40
3861	NASDAQ	GABC	Tue, Mar 6, 2012	12.42	12.62	12.31	12.33
3860	NASDAQ	GABC	Mon, Mar 5, 2012	12.32	12.65	12.27	12.57
3859	NASDAQ	GABC	Fri, Mar 2, 2012	12.99	12.99	12.25	12.29
3858	NASDAQ	GABC	Thu, Mar 1, 2012	13.26	13.31	12.81	12.91
3857	NASDAQ	GABC	Wed, Feb 29, 2012	13.67	13.67	12.94	13.05
3856	NASDAQ	GABC	Tue, Feb 28, 2012	13.95	13.95	13.51	13.70
3855	NASDAQ	GABC	Mon, Feb 27, 2012	14.04	14.13	13.86	13.96
3854	NASDAQ	GABC	Fri, Feb 24, 2012	14.19	14.31	14.03	14.12
3853	NASDAQ	GABC	Thu, Feb 23, 2012	14.25	14.31	14.14	14.24
3852	NASDAQ	GABC	Wed, Feb 22, 2012	14.39	14.50	14.27	14.27
3851	NASDAQ	GABC	Tue, Feb 21, 2012	14.62	14.62	14.21	14.36
3850	NASDAQ	GABC	Fri, Feb 17, 2012	14.57	14.63	14.35	14.49
3849	NASDAQ	GABC	Thu, Feb 16, 2012	14.63	14.65	14.27	14.48
3848	NASDAQ	GABC	Wed, Feb 15, 2012	14.50	14.50	14.23	14.37
3847	NASDAQ	GABC	Tue, Feb 14, 2012	14.51	14.53	14.37	14.53
3846	NASDAQ	GABC	Mon, Feb 13, 2012	14.39	14.47	14.28	14.45
3845	NASDAQ	GABC	Fri, Feb 10, 2012	13.99	14.42	13.99	14.25
3844	NASDAQ	GABC	Thu, Feb 9, 2012	14.47	14.50	14.25	14.25
3843	NASDAQ	GABC	Wed, Feb 8, 2012	14.24	14.40	13.67	14.37
3842	NASDAQ	GABC	Tue, Feb 7, 2012	14.33	14.40	14.05	14.25
3841	NASDAQ	GABC	Mon, Feb 6, 2012	14.26	14.41	14.17	14.40
3840	NASDAQ	GABC	Fri, Feb 3, 2012	14.11	14.39	13.67	14.33
3839	NASDAQ	GABC	Thu, Feb 2, 2012	13.75	13.90	13.61	13.85
3838	NASDAQ	GABC	Wed, Feb 1, 2012	13.74	13.85	13.37	13.80
3837	NASDAQ	GABC	Tue, Jan 31, 2012	13.32	13.64	13.32	13.43
3836	NASDAQ	GABC	Mon, Jan 30, 2012	13.23	13.33	13.21	13.26
3835	NASDAQ	GABC	Fri, Jan 27, 2012	13.11	13.33	13.11	13.30
3834	NASDAQ	GABC	Thu, Jan 26, 2012	13.23	13.29	12.78	13.21
3833	NASDAQ	GABC	Wed, Jan 25, 2012	12.91	13.17	12.79	13.12
3832	NASDAQ	GABC	Tue, Jan 24, 2012	12.71	12.91	12.67	12.87
3831	NASDAQ	GABC	Mon, Jan 23, 2012	12.74	12.87	12.74	12.79
3830	NASDAQ	GABC	Fri, Jan 20, 2012	12.54	12.83	12.41	12.77
3829	NASDAQ	GABC	Thu, Jan 19, 2012	12.49	12.57	12.44	12.55
3828	NASDAQ	GABC	Wed, Jan 18, 2012	12.55	12.59	12.27	12.53
3827	NASDAQ	GABC	Tue, Jan 17, 2012	12.49	12.57	12.37	12.47
3826	NASDAQ	GABC	Fri, Jan 13, 2012	12.30	12.53	12.30	12.41
3825	NASDAQ	GABC	Thu, Jan 12, 2012	12.51	12.52	12.35	12.52
3824	NASDAQ	GABC	Wed, Jan 11, 2012	12.29	12.53	12.26	12.52
3823	NASDAQ	GABC	Tue, Jan 10, 2012	12.49	12.49	12.22	12.45
3822	NASDAQ	GABC	Mon, Jan 9, 2012	12.37	12.45	12.30	12.39
3821	NASDAQ	GABC	Fri, Jan 6, 2012	12.34	12.53	12.27	12.38
3820	NASDAQ	GABC	Thu, Jan 5, 2012	12.24	12.47	12.24	12.45
3819	NASDAQ	GABC	Wed, Jan 4, 2012	12.41	12.62	12.26	12.35
3818	NASDAQ	GABC	Tue, Jan 3, 2012	12.49	12.71	12.40	12.52
3817	NASDAQ	GABC	Fri, Dec 30, 2011	12.39	12.40	12.09	12.13
3816	NASDAQ	GABC	Thu, Dec 29, 2011	12.27	12.47	12.16	12.45
3815	NASDAQ	GABC	Wed, Dec 28, 2011	12.48	12.48	12.01	12.12
3814	NASDAQ	GABC	Tue, Dec 27, 2011	12.56	12.67	12.45	12.54
3813	NASDAQ	GABC	Fri, Dec 23, 2011	12.65	12.72	12.35	12.58
3812	NASDAQ	GABC	Thu, Dec 22, 2011	12.66	12.83	12.60	12.63
3811	NASDAQ	GABC	Wed, Dec 21, 2011	12.51	12.67	12.36	12.65
3810	NASDAQ	GABC	Tue, Dec 20, 2011	12.21	12.65	12.16	12.59
3809	NASDAQ	GABC	Mon, Dec 19, 2011	12.33	12.33	11.87	11.98
3808	NASDAQ	GABC	Fri, Dec 16, 2011	12.59	12.67	12.16	12.17
3807	NASDAQ	GABC	Thu, Dec 15, 2011	12.53	12.61	12.29	12.44
3806	NASDAQ	GABC	Wed, Dec 14, 2011	11.87	12.33	11.87	12.33
3805	NASDAQ	GABC	Tue, Dec 13, 2011	12.27	12.27	11.89	11.93
3804	NASDAQ	GABC	Mon, Dec 12, 2011	12.21	12.21	11.92	11.97
3803	NASDAQ	GABC	Fri, Dec 9, 2011	11.88	12.33	11.88	12.30
3802	NASDAQ	GABC	Thu, Dec 8, 2011	12.29	12.29	11.81	11.82
3801	NASDAQ	GABC	Wed, Dec 7, 2011	12.55	12.99	12.21	12.39
3800	NASDAQ	GABC	Tue, Dec 6, 2011	12.29	12.78	12.20	12.76
3799	NASDAQ	GABC	Mon, Dec 5, 2011	12.00	12.33	11.87	12.33
3798	NASDAQ	GABC	Fri, Dec 2, 2011	11.91	11.91	11.72	11.86
3797	NASDAQ	GABC	Thu, Dec 1, 2011	11.97	11.97	11.67	11.77
3796	NASDAQ	GABC	Wed, Nov 30, 2011	11.56	12.00	11.40	11.99
3795	NASDAQ	GABC	Tue, Nov 29, 2011	11.47	11.48	11.23	11.23
3794	NASDAQ	GABC	Mon, Nov 28, 2011	11.07	11.45	11.07	11.42
3793	NASDAQ	GABC	Fri, Nov 25, 2011	11.12	11.27	11.00	11.00
3792	NASDAQ	GABC	Wed, Nov 23, 2011	11.53	11.65	11.10	11.12
3791	NASDAQ	GABC	Tue, Nov 22, 2011	11.67	11.97	11.43	11.71
3790	NASDAQ	GABC	Mon, Nov 21, 2011	11.53	11.85	11.53	11.61
3789	NASDAQ	GABC	Fri, Nov 18, 2011	11.41	11.82	11.41	11.67
3788	NASDAQ	GABC	Thu, Nov 17, 2011	11.39	11.65	11.37	11.45
3787	NASDAQ	GABC	Wed, Nov 16, 2011	11.47	11.83	11.35	11.39
3786	NASDAQ	GABC	Tue, Nov 15, 2011	11.21	11.63	11.19	11.58
3785	NASDAQ	GABC	Mon, Nov 14, 2011	11.60	11.60	11.11	11.20
3784	NASDAQ	GABC	Fri, Nov 11, 2011	11.30	11.63	11.30	11.61
3783	NASDAQ	GABC	Thu, Nov 10, 2011	11.31	11.64	11.15	11.28
3782	NASDAQ	GABC	Wed, Nov 9, 2011	11.45	11.65	11.05	11.06
3781	NASDAQ	GABC	Tue, Nov 8, 2011	11.42	11.90	11.39	11.78
3780	NASDAQ	GABC	Mon, Nov 7, 2011	11.18	11.54	11.18	11.47
3779	NASDAQ	GABC	Fri, Nov 4, 2011	11.51	11.70	11.32	11.59
3778	NASDAQ	GABC	Thu, Nov 3, 2011	11.39	11.69	11.21	11.65
3777	NASDAQ	GABC	Wed, Nov 2, 2011	11.27	11.58	10.99	11.39
3776	NASDAQ	GABC	Tue, Nov 1, 2011	11.01	11.66	10.95	11.02
3775	NASDAQ	GABC	Mon, Oct 31, 2011	11.77	12.02	11.58	11.58
3774	NASDAQ	GABC	Fri, Oct 28, 2011	11.93	12.24	11.56	12.05
3773	NASDAQ	GABC	Thu, Oct 27, 2011	11.58	11.99	11.51	11.99
3772	NASDAQ	GABC	Wed, Oct 26, 2011	11.41	11.50	10.75	11.44
3771	NASDAQ	GABC	Tue, Oct 25, 2011	11.45	11.49	11.17	11.25
3770	NASDAQ	GABC	Mon, Oct 24, 2011	11.31	11.57	11.27	11.54
3769	NASDAQ	GABC	Fri, Oct 21, 2011	11.42	11.42	11.21	11.26
3768	NASDAQ	GABC	Thu, Oct 20, 2011	11.27	11.33	11.08	11.25
3767	NASDAQ	GABC	Wed, Oct 19, 2011	11.48	11.50	11.22	11.28
3766	NASDAQ	GABC	Tue, Oct 18, 2011	11.30	11.65	11.00	11.57
3765	NASDAQ	GABC	Mon, Oct 17, 2011	11.31	11.41	11.01	11.01
3764	NASDAQ	GABC	Fri, Oct 14, 2011	11.49	11.49	11.19	11.47
3763	NASDAQ	GABC	Thu, Oct 13, 2011	11.28	11.50	11.28	11.41
3762	NASDAQ	GABC	Wed, Oct 12, 2011	11.36	11.49	11.17	11.42
3761	NASDAQ	GABC	Tue, Oct 11, 2011	11.11	11.33	11.11	11.33
3760	NASDAQ	GABC	Mon, Oct 10, 2011	10.99	11.25	10.72	11.25
3759	NASDAQ	GABC	Fri, Oct 7, 2011	11.18	11.18	10.64	10.71
3758	NASDAQ	GABC	Thu, Oct 6, 2011	11.18	11.20	10.87	11.16
3757	NASDAQ	GABC	Wed, Oct 5, 2011	11.24	11.30	10.69	11.27
3756	NASDAQ	GABC	Tue, Oct 4, 2011	10.27	11.26	10.19	11.17
3755	NASDAQ	GABC	Mon, Oct 3, 2011	10.61	10.93	10.28	10.28
3754	NASDAQ	GABC	Fri, Sep 30, 2011	10.57	10.92	10.37	10.75
3753	NASDAQ	GABC	Thu, Sep 29, 2011	10.84	10.84	10.46	10.73
3752	NASDAQ	GABC	Wed, Sep 28, 2011	11.00	11.07	10.47	10.50
3751	NASDAQ	GABC	Tue, Sep 27, 2011	10.82	11.13	10.72	11.01
3750	NASDAQ	GABC	Mon, Sep 26, 2011	10.53	10.78	10.19	10.72
3749	NASDAQ	GABC	Fri, Sep 23, 2011	10.05	10.59	10.05	10.51
3748	NASDAQ	GABC	Thu, Sep 22, 2011	10.00	10.44	10.00	10.05
3747	NASDAQ	GABC	Wed, Sep 21, 2011	10.53	10.85	10.04	10.07
3746	NASDAQ	GABC	Tue, Sep 20, 2011	10.93	11.18	10.50	10.53
3745	NASDAQ	GABC	Mon, Sep 19, 2011	10.91	11.13	10.83	10.83
3744	NASDAQ	GABC	Fri, Sep 16, 2011	10.87	11.13	10.75	11.13
3743	NASDAQ	GABC	Thu, Sep 15, 2011	10.80	10.85	10.61	10.83
3742	NASDAQ	GABC	Wed, Sep 14, 2011	10.63	10.95	10.42	10.79
3741	NASDAQ	GABC	Tue, Sep 13, 2011	10.17	10.61	10.15	10.57
3740	NASDAQ	GABC	Mon, Sep 12, 2011	9.81	10.19	9.81	10.09
3739	NASDAQ	GABC	Fri, Sep 9, 2011	10.01	10.11	9.77	9.93
3738	NASDAQ	GABC	Thu, Sep 8, 2011	10.27	10.66	10.11	10.14
3737	NASDAQ	GABC	Wed, Sep 7, 2011	10.19	10.47	10.08	10.38
3736	NASDAQ	GABC	Tue, Sep 6, 2011	9.77	10.22	9.77	10.01
3735	NASDAQ	GABC	Fri, Sep 2, 2011	10.00	10.47	9.94	9.95
3734	NASDAQ	GABC	Thu, Sep 1, 2011	10.56	10.83	10.11	10.15
3733	NASDAQ	GABC	Wed, Aug 31, 2011	10.99	10.99	10.50	10.51
3732	NASDAQ	GABC	Tue, Aug 30, 2011	10.96	11.11	10.63	11.03
3731	NASDAQ	GABC	Mon, Aug 29, 2011	10.74	11.15	10.74	11.11
3730	NASDAQ	GABC	Fri, Aug 26, 2011	10.47	10.81	10.47	10.73
3729	NASDAQ	GABC	Thu, Aug 25, 2011	11.27	11.28	10.47	10.52
3728	NASDAQ	GABC	Wed, Aug 24, 2011	10.77	11.31	10.77	11.24
3727	NASDAQ	GABC	Tue, Aug 23, 2011	10.03	11.12	10.03	10.85
3726	NASDAQ	GABC	Mon, Aug 22, 2011	10.16	10.25	9.87	9.97
3725	NASDAQ	GABC	Fri, Aug 19, 2011	9.83	10.20	9.77	9.80
3724	NASDAQ	GABC	Thu, Aug 18, 2011	10.29	10.47	9.79	9.91
3723	NASDAQ	GABC	Wed, Aug 17, 2011	10.56	10.72	10.33	10.39
3722	NASDAQ	GABC	Tue, Aug 16, 2011	10.65	10.75	10.43	10.49
3721	NASDAQ	GABC	Mon, Aug 15, 2011	10.60	10.92	10.44	10.79
3720	NASDAQ	GABC	Fri, Aug 12, 2011	11.08	11.08	10.35	10.43
3719	NASDAQ	GABC	Thu, Aug 11, 2011	10.57	11.11	10.51	11.05
3718	NASDAQ	GABC	Wed, Aug 10, 2011	11.43	11.60	10.26	10.50
3717	NASDAQ	GABC	Tue, Aug 9, 2011	10.67	11.67	10.55	11.66
3716	NASDAQ	GABC	Mon, Aug 8, 2011	10.74	11.42	10.48	10.48
3715	NASDAQ	GABC	Fri, Aug 5, 2011	11.37	11.37	10.87	11.12
3714	NASDAQ	GABC	Thu, Aug 4, 2011	11.23	11.51	11.23	11.25
3713	NASDAQ	GABC	Wed, Aug 3, 2011	11.01	11.43	10.92	11.35
3712	NASDAQ	GABC	Tue, Aug 2, 2011	11.04	11.15	10.93	10.95
3711	NASDAQ	GABC	Mon, Aug 1, 2011	11.24	11.29	11.04	11.09
3710	NASDAQ	GABC	Fri, Jul 29, 2011	11.08	11.34	11.08	11.18
3709	NASDAQ	GABC	Thu, Jul 28, 2011	11.12	11.37	11.00	11.22
3708	NASDAQ	GABC	Wed, Jul 27, 2011	11.43	11.49	11.09	11.11
3707	NASDAQ	GABC	Tue, Jul 26, 2011	11.37	11.60	11.35	11.41
3706	NASDAQ	GABC	Mon, Jul 25, 2011	11.49	11.57	11.32	11.32
3705	NASDAQ	GABC	Fri, Jul 22, 2011	11.63	11.66	11.43	11.57
3704	NASDAQ	GABC	Thu, Jul 21, 2011	11.51	11.66	11.32	11.62
3703	NASDAQ	GABC	Wed, Jul 20, 2011	11.61	11.61	11.25	11.43
3702	NASDAQ	GABC	Tue, Jul 19, 2011	11.43	11.61	11.36	11.61
3701	NASDAQ	GABC	Mon, Jul 18, 2011	11.47	11.49	11.27	11.31
3700	NASDAQ	GABC	Fri, Jul 15, 2011	11.31	11.64	11.31	11.51
3699	NASDAQ	GABC	Thu, Jul 14, 2011	11.45	11.47	11.23	11.29
3698	NASDAQ	GABC	Wed, Jul 13, 2011	11.37	11.49	11.24	11.44
3697	NASDAQ	GABC	Tue, Jul 12, 2011	11.19	11.40	11.19	11.30
3696	NASDAQ	GABC	Mon, Jul 11, 2011	11.24	11.26	11.14	11.18
3695	NASDAQ	GABC	Fri, Jul 8, 2011	11.25	11.38	11.24	11.35
3694	NASDAQ	GABC	Thu, Jul 7, 2011	11.25	11.43	11.14	11.42
3693	NASDAQ	GABC	Wed, Jul 6, 2011	11.10	11.27	11.10	11.25
3692	NASDAQ	GABC	Tue, Jul 5, 2011	11.13	11.16	11.01	11.15
3691	NASDAQ	GABC	Fri, Jul 1, 2011	11.11	11.18	11.03	11.09
3690	NASDAQ	GABC	Thu, Jun 30, 2011	11.23	11.23	11.02	11.05
3689	NASDAQ	GABC	Wed, Jun 29, 2011	11.29	11.31	11.00	11.15
3688	NASDAQ	GABC	Tue, Jun 28, 2011	11.35	11.47	11.21	11.29
3687	NASDAQ	GABC	Mon, Jun 27, 2011	10.87	11.37	10.87	11.36
3686	NASDAQ	GABC	Fri, Jun 24, 2011	11.05	11.13	10.93	11.09
3685	NASDAQ	GABC	Thu, Jun 23, 2011	10.83	11.02	10.82	10.98
3684	NASDAQ	GABC	Wed, Jun 22, 2011	11.19	11.23	11.00	11.01
3683	NASDAQ	GABC	Tue, Jun 21, 2011	11.12	11.39	11.01	11.27
3682	NASDAQ	GABC	Mon, Jun 20, 2011	10.82	11.12	10.82	11.03
3681	NASDAQ	GABC	Fri, Jun 17, 2011	10.79	11.02	10.73	10.83
3680	NASDAQ	GABC	Thu, Jun 16, 2011	10.57	10.83	10.57	10.72
3679	NASDAQ	GABC	Wed, Jun 15, 2011	10.61	10.71	10.41	10.51
3678	NASDAQ	GABC	Tue, Jun 14, 2011	10.63	10.79	10.58	10.76
3677	NASDAQ	GABC	Mon, Jun 13, 2011	10.70	10.86	10.51	10.55
3676	NASDAQ	GABC	Fri, Jun 10, 2011	10.72	10.95	10.57	10.60
3675	NASDAQ	GABC	Thu, Jun 9, 2011	10.86	10.91	10.72	10.72
3674	NASDAQ	GABC	Wed, Jun 8, 2011	10.75	11.06	10.67	10.77
3673	NASDAQ	GABC	Tue, Jun 7, 2011	10.83	10.99	10.78	10.80
3672	NASDAQ	GABC	Mon, Jun 6, 2011	10.76	10.95	10.72	10.73
3671	NASDAQ	GABC	Fri, Jun 3, 2011	11.00	11.25	10.73	10.73
3670	NASDAQ	GABC	Thu, Jun 2, 2011	11.15	11.34	11.10	11.11
3669	NASDAQ	GABC	Wed, Jun 1, 2011	11.58	11.63	11.04	11.07
3668	NASDAQ	GABC	Tue, May 31, 2011	11.38	11.72	11.33	11.71
3667	NASDAQ	GABC	Fri, May 27, 2011	11.16	11.37	11.09	11.27
3666	NASDAQ	GABC	Thu, May 26, 2011	11.16	11.21	11.03	11.16
3665	NASDAQ	GABC	Wed, May 25, 2011	11.05	11.21	11.04	11.16
3664	NASDAQ	GABC	Tue, May 24, 2011	11.25	11.31	11.04	11.09
3663	NASDAQ	GABC	Mon, May 23, 2011	11.03	11.45	11.03	11.21
3662	NASDAQ	GABC	Fri, May 20, 2011	11.17	11.36	11.03	11.21
3661	NASDAQ	GABC	Thu, May 19, 2011	11.33	11.33	11.20	11.23
3660	NASDAQ	GABC	Wed, May 18, 2011	11.10	11.32	11.08	11.32
3659	NASDAQ	GABC	Tue, May 17, 2011	11.00	11.19	10.84	11.11
3658	NASDAQ	GABC	Mon, May 16, 2011	11.11	11.39	11.00	11.01
3657	NASDAQ	GABC	Fri, May 13, 2011	11.42	11.51	11.07	11.11
3656	NASDAQ	GABC	Thu, May 12, 2011	11.14	11.49	11.10	11.44
3655	NASDAQ	GABC	Wed, May 11, 2011	11.32	11.46	11.13	11.17
3654	NASDAQ	GABC	Tue, May 10, 2011	11.21	11.43	11.16	11.43
3653	NASDAQ	GABC	Mon, May 9, 2011	11.07	11.27	11.02	11.15
3652	NASDAQ	GABC	Fri, May 6, 2011	11.07	11.35	11.01	11.09
3651	NASDAQ	GABC	Thu, May 5, 2011	11.17	11.40	10.88	11.04
3650	NASDAQ	GABC	Wed, May 4, 2011	11.56	11.56	11.21	11.21
3649	NASDAQ	GABC	Tue, May 3, 2011	11.51	11.62	11.51	11.51
3648	NASDAQ	GABC	Mon, May 2, 2011	11.63	11.67	11.50	11.50
3647	NASDAQ	GABC	Fri, Apr 29, 2011	11.49	11.66	11.48	11.63
3646	NASDAQ	GABC	Thu, Apr 28, 2011	11.41	11.51	11.15	11.50
3645	NASDAQ	GABC	Wed, Apr 27, 2011	11.47	11.54	11.37	11.49
3644	NASDAQ	GABC	Tue, Apr 26, 2011	11.14	11.45	11.14	11.42
3643	NASDAQ	GABC	Mon, Apr 25, 2011	11.06	11.25	10.98	11.13
3642	NASDAQ	GABC	Thu, Apr 21, 2011	11.13	11.13	10.85	11.09
3641	NASDAQ	GABC	Wed, Apr 20, 2011	11.22	11.22	10.94	11.03
3640	NASDAQ	GABC	Tue, Apr 19, 2011	10.91	11.10	10.88	11.05
3639	NASDAQ	GABC	Mon, Apr 18, 2011	10.83	10.91	10.71	10.86
3638	NASDAQ	GABC	Fri, Apr 15, 2011	10.83	10.97	10.81	10.97
3637	NASDAQ	GABC	Thu, Apr 14, 2011	10.67	10.99	10.60	10.95
3636	NASDAQ	GABC	Wed, Apr 13, 2011	10.85	11.01	10.67	10.75
3635	NASDAQ	GABC	Tue, Apr 12, 2011	10.97	11.04	10.81	10.81
3634	NASDAQ	GABC	Mon, Apr 11, 2011	11.17	11.27	10.97	11.00
3633	NASDAQ	GABC	Fri, Apr 8, 2011	11.43	11.43	11.13	11.14
3632	NASDAQ	GABC	Thu, Apr 7, 2011	11.53	11.53	11.35	11.41
3631	NASDAQ	GABC	Wed, Apr 6, 2011	11.40	11.51	11.32	11.51
3630	NASDAQ	GABC	Tue, Apr 5, 2011	11.40	11.47	11.21	11.39
3629	NASDAQ	GABC	Mon, Apr 4, 2011	11.55	11.55	11.28	11.44
3628	NASDAQ	GABC	Fri, Apr 1, 2011	11.43	11.52	11.32	11.52
3627	NASDAQ	GABC	Thu, Mar 31, 2011	11.33	11.50	11.23	11.46
3626	NASDAQ	GABC	Wed, Mar 30, 2011	11.30	11.33	11.27	11.33
3625	NASDAQ	GABC	Tue, Mar 29, 2011	11.16	11.35	11.16	11.35
3624	NASDAQ	GABC	Mon, Mar 28, 2011	11.19	11.36	11.18	11.23
3623	NASDAQ	GABC	Fri, Mar 25, 2011	11.29	11.50	11.13	11.27
3622	NASDAQ	GABC	Thu, Mar 24, 2011	11.27	11.27	11.07	11.21
3621	NASDAQ	GABC	Wed, Mar 23, 2011	11.15	11.30	11.02	11.27
3620	NASDAQ	GABC	Tue, Mar 22, 2011	11.13	11.23	11.04	11.18
3619	NASDAQ	GABC	Mon, Mar 21, 2011	10.99	11.19	10.89	11.17
3618	NASDAQ	GABC	Fri, Mar 18, 2011	10.93	10.98	10.77	10.86
3617	NASDAQ	GABC	Thu, Mar 17, 2011	11.00	11.00	10.79	10.83
3616	NASDAQ	GABC	Wed, Mar 16, 2011	10.84	10.96	10.74	10.80
3615	NASDAQ	GABC	Tue, Mar 15, 2011	10.67	10.98	10.67	10.90
3614	NASDAQ	GABC	Mon, Mar 14, 2011	10.83	10.99	10.83	10.93
3613	NASDAQ	GABC	Fri, Mar 11, 2011	11.01	11.11	10.90	10.90
3612	NASDAQ	GABC	Thu, Mar 10, 2011	11.15	11.19	10.86	10.87
3611	NASDAQ	GABC	Wed, Mar 9, 2011	11.27	11.33	11.20	11.27
3610	NASDAQ	GABC	Tue, Mar 8, 2011	10.98	11.27	10.98	11.25
3609	NASDAQ	GABC	Mon, Mar 7, 2011	11.31	11.31	10.95	11.00
3608	NASDAQ	GABC	Fri, Mar 4, 2011	11.33	11.39	11.21	11.26
3607	NASDAQ	GABC	Thu, Mar 3, 2011	11.39	11.39	11.29	11.36
3606	NASDAQ	GABC	Wed, Mar 2, 2011	11.37	11.38	11.25	11.29
3605	NASDAQ	GABC	Tue, Mar 1, 2011	11.51	11.51	11.30	11.33
3604	NASDAQ	GABC	Mon, Feb 28, 2011	11.46	11.57	11.40	11.52
3603	NASDAQ	GABC	Fri, Feb 25, 2011	11.49	11.52	11.38	11.51
3602	NASDAQ	GABC	Thu, Feb 24, 2011	11.56	11.56	11.37	11.48
3601	NASDAQ	GABC	Wed, Feb 23, 2011	11.47	11.67	11.44	11.48
3600	NASDAQ	GABC	Tue, Feb 22, 2011	11.70	11.76	11.49	11.49
3599	NASDAQ	GABC	Fri, Feb 18, 2011	11.86	11.86	11.66	11.70
3598	NASDAQ	GABC	Thu, Feb 17, 2011	11.76	11.80	11.62	11.77
3597	NASDAQ	GABC	Wed, Feb 16, 2011	11.76	11.76	11.67	11.75
3596	NASDAQ	GABC	Tue, Feb 15, 2011	11.79	11.87	11.63	11.67
3595	NASDAQ	GABC	Mon, Feb 14, 2011	11.73	11.87	11.68	11.81
3594	NASDAQ	GABC	Fri, Feb 11, 2011	11.58	11.78	11.58	11.78
3593	NASDAQ	GABC	Thu, Feb 10, 2011	11.62	11.66	11.54	11.61
3592	NASDAQ	GABC	Wed, Feb 9, 2011	11.62	11.73	11.53	11.62
3591	NASDAQ	GABC	Tue, Feb 8, 2011	11.67	11.73	11.55	11.70
3590	NASDAQ	GABC	Mon, Feb 7, 2011	11.66	11.83	11.59	11.81
3589	NASDAQ	GABC	Fri, Feb 4, 2011	11.69	11.70	11.51	11.61
3588	NASDAQ	GABC	Thu, Feb 3, 2011	11.57	11.79	11.53	11.75
3587	NASDAQ	GABC	Wed, Feb 2, 2011	11.71	11.79	11.53	11.61
3586	NASDAQ	GABC	Tue, Feb 1, 2011	11.59	11.85	11.42	11.79
3585	NASDAQ	GABC	Mon, Jan 31, 2011	11.63	11.77	11.37	11.41
3584	NASDAQ	GABC	Fri, Jan 28, 2011	11.93	12.00	11.50	11.63
3583	NASDAQ	GABC	Thu, Jan 27, 2011	12.07	12.07	11.89	11.96
3582	NASDAQ	GABC	Wed, Jan 26, 2011	11.99	12.05	11.82	11.93
3581	NASDAQ	GABC	Tue, Jan 25, 2011	11.67	12.01	11.67	11.98
3580	NASDAQ	GABC	Mon, Jan 24, 2011	11.36	11.77	11.24	11.67
3579	NASDAQ	GABC	Fri, Jan 21, 2011	11.83	11.83	11.27	11.35
3578	NASDAQ	GABC	Thu, Jan 20, 2011	11.85	11.97	11.75	11.76
3577	NASDAQ	GABC	Wed, Jan 19, 2011	11.97	11.97	11.86	11.87
3576	NASDAQ	GABC	Tue, Jan 18, 2011	11.98	12.00	11.87	11.97
3575	NASDAQ	GABC	Fri, Jan 14, 2011	11.99	12.03	11.86	11.97
3574	NASDAQ	GABC	Thu, Jan 13, 2011	12.00	12.00	11.85	11.93
3573	NASDAQ	GABC	Wed, Jan 12, 2011	12.08	12.08	11.92	12.00
3572	NASDAQ	GABC	Tue, Jan 11, 2011	12.02	12.07	11.94	12.05
3571	NASDAQ	GABC	Mon, Jan 10, 2011	11.91	12.05	11.88	12.01
3570	NASDAQ	GABC	Fri, Jan 7, 2011	12.04	12.09	11.85	11.96
3569	NASDAQ	GABC	Thu, Jan 6, 2011	12.01	12.09	11.90	12.05
3568	NASDAQ	GABC	Wed, Jan 5, 2011	12.00	12.12	11.84	12.05
3567	NASDAQ	GABC	Tue, Jan 4, 2011	12.57	12.57	12.22	12.24
3566	NASDAQ	GABC	Mon, Jan 3, 2011	12.35	12.59	12.35	12.51
3565	NASDAQ	GABC	Fri, Dec 31, 2010	12.29	12.40	12.17	12.28
3564	NASDAQ	GABC	Thu, Dec 30, 2010	12.27	12.44	12.25	12.25
3563	NASDAQ	GABC	Wed, Dec 29, 2010	12.39	12.48	12.21	12.42
3562	NASDAQ	GABC	Tue, Dec 28, 2010	12.29	12.44	12.23	12.41
3561	NASDAQ	GABC	Mon, Dec 27, 2010	12.35	12.45	12.35	12.45
3560	NASDAQ	GABC	Thu, Dec 23, 2010	12.51	12.51	12.27	12.35
3559	NASDAQ	GABC	Wed, Dec 22, 2010	12.23	12.61	12.19	12.54
3558	NASDAQ	GABC	Tue, Dec 21, 2010	12.33	12.35	12.11	12.33
3557	NASDAQ	GABC	Mon, Dec 20, 2010	12.28	12.31	12.04	12.21
3556	NASDAQ	GABC	Fri, Dec 17, 2010	12.33	12.33	12.00	12.27
3555	NASDAQ	GABC	Thu, Dec 16, 2010	11.91	12.50	11.91	12.43
3554	NASDAQ	GABC	Wed, Dec 15, 2010	11.54	11.92	11.47	11.89
3553	NASDAQ	GABC	Tue, Dec 14, 2010	12.00	12.31	11.73	12.19
3552	NASDAQ	GABC	Mon, Dec 13, 2010	11.93	12.00	11.79	11.91
3551	NASDAQ	GABC	Fri, Dec 10, 2010	11.85	12.01	11.73	11.92
3550	NASDAQ	GABC	Thu, Dec 9, 2010	11.95	11.95	11.69	11.85
3549	NASDAQ	GABC	Wed, Dec 8, 2010	11.88	11.95	11.70	11.82
3548	NASDAQ	GABC	Tue, Dec 7, 2010	11.63	11.84	11.42	11.81
3547	NASDAQ	GABC	Mon, Dec 6, 2010	11.70	11.70	11.37	11.47
3546	NASDAQ	GABC	Fri, Dec 3, 2010	11.67	11.78	11.35	11.71
3545	NASDAQ	GABC	Thu, Dec 2, 2010	11.76	11.90	11.59	11.75
3544	NASDAQ	GABC	Wed, Dec 1, 2010	11.83	11.93	11.67	11.76
3543	NASDAQ	GABC	Tue, Nov 30, 2010	11.80	11.80	11.51	11.59
3542	NASDAQ	GABC	Mon, Nov 29, 2010	11.83	11.98	11.67	11.77
3541	NASDAQ	GABC	Fri, Nov 26, 2010	11.93	11.93	11.85	11.85
3540	NASDAQ	GABC	Wed, Nov 24, 2010	11.75	11.95	11.75	11.95
3539	NASDAQ	GABC	Tue, Nov 23, 2010	11.86	11.99	11.61	11.77
3538	NASDAQ	GABC	Mon, Nov 22, 2010	11.95	11.99	11.73	11.95
3537	NASDAQ	GABC	Fri, Nov 19, 2010	11.63	11.92	11.61	11.87
3536	NASDAQ	GABC	Thu, Nov 18, 2010	11.57	11.81	11.55	11.59
3535	NASDAQ	GABC	Wed, Nov 17, 2010	11.74	11.97	11.39	11.50
3534	NASDAQ	GABC	Tue, Nov 16, 2010	11.87	12.09	11.59	11.71
3533	NASDAQ	GABC	Mon, Nov 15, 2010	11.67	12.15	11.67	12.00
3532	NASDAQ	GABC	Fri, Nov 12, 2010	11.86	12.12	11.77	11.82
3531	NASDAQ	GABC	Thu, Nov 11, 2010	11.85	12.12	11.83	12.02
3530	NASDAQ	GABC	Wed, Nov 10, 2010	11.77	12.13	11.77	11.95
3529	NASDAQ	GABC	Tue, Nov 9, 2010	11.99	12.32	11.67	11.85
3528	NASDAQ	GABC	Mon, Nov 8, 2010	12.13	12.41	11.78	12.23
3527	NASDAQ	GABC	Fri, Nov 5, 2010	12.41	12.41	11.88	12.27
3526	NASDAQ	GABC	Thu, Nov 4, 2010	11.82	12.43	11.78	12.35
3525	NASDAQ	GABC	Wed, Nov 3, 2010	11.45	11.68	11.45	11.66
3524	NASDAQ	GABC	Tue, Nov 2, 2010	11.30	11.45	11.29	11.43
3523	NASDAQ	GABC	Mon, Nov 1, 2010	11.29	11.44	11.06	11.12
3522	NASDAQ	GABC	Fri, Oct 29, 2010	11.21	11.71	11.19	11.27
3521	NASDAQ	GABC	Thu, Oct 28, 2010	11.45	11.45	11.29	11.29
3520	NASDAQ	GABC	Wed, Oct 27, 2010	11.53	11.54	11.37	11.37
3519	NASDAQ	GABC	Tue, Oct 26, 2010	11.49	11.81	11.49	11.73
3518	NASDAQ	GABC	Mon, Oct 25, 2010	11.50	11.59	11.45	11.59
3517	NASDAQ	GABC	Fri, Oct 22, 2010	11.31	11.49	11.19	11.35
3516	NASDAQ	GABC	Thu, Oct 21, 2010	11.83	11.83	11.21	11.30
3515	NASDAQ	GABC	Wed, Oct 20, 2010	11.61	11.76	11.57	11.75
3514	NASDAQ	GABC	Tue, Oct 19, 2010	11.67	11.67	11.45	11.48
3513	NASDAQ	GABC	Mon, Oct 18, 2010	11.74	11.93	11.46	11.89
3512	NASDAQ	GABC	Fri, Oct 15, 2010	11.94	11.94	11.38	11.71
3511	NASDAQ	GABC	Thu, Oct 14, 2010	11.91	11.91	11.69	11.78
3510	NASDAQ	GABC	Wed, Oct 13, 2010	11.81	11.90	11.67	11.90
3509	NASDAQ	GABC	Tue, Oct 12, 2010	11.66	11.87	11.50	11.81
3508	NASDAQ	GABC	Mon, Oct 11, 2010	11.82	11.82	11.49	11.73
3507	NASDAQ	GABC	Fri, Oct 8, 2010	11.55	11.89	11.47	11.89
3506	NASDAQ	GABC	Thu, Oct 7, 2010	11.65	11.76	11.49	11.58
3505	NASDAQ	GABC	Wed, Oct 6, 2010	11.39	11.67	11.39	11.61
3504	NASDAQ	GABC	Tue, Oct 5, 2010	11.31	11.62	11.07	11.50
3503	NASDAQ	GABC	Mon, Oct 4, 2010	11.26	11.33	11.03	11.13
3502	NASDAQ	GABC	Fri, Oct 1, 2010	11.43	11.43	11.07	11.26
3501	NASDAQ	GABC	Thu, Sep 30, 2010	11.42	11.45	11.07	11.44
3500	NASDAQ	GABC	Wed, Sep 29, 2010	11.39	11.45	11.15	11.33
3499	NASDAQ	GABC	Tue, Sep 28, 2010	11.25	11.47	11.03	11.46
3498	NASDAQ	GABC	Mon, Sep 27, 2010	11.48	11.48	11.03	11.21
3497	NASDAQ	GABC	Fri, Sep 24, 2010	10.87	11.50	10.85	11.49
3496	NASDAQ	GABC	Thu, Sep 23, 2010	10.92	10.97	10.67	10.70
3495	NASDAQ	GABC	Wed, Sep 22, 2010	11.15	11.17	10.87	11.02
3494	NASDAQ	GABC	Tue, Sep 21, 2010	11.49	11.50	11.21	11.21
3493	NASDAQ	GABC	Mon, Sep 20, 2010	11.31	11.60	11.14	11.54
3492	NASDAQ	GABC	Fri, Sep 17, 2010	11.22	11.33	11.13	11.33
3491	NASDAQ	GABC	Thu, Sep 16, 2010	11.24	11.31	10.99	11.03
3490	NASDAQ	GABC	Wed, Sep 15, 2010	11.02	11.31	10.86	11.29
3489	NASDAQ	GABC	Tue, Sep 14, 2010	11.26	11.26	10.90	11.03
3488	NASDAQ	GABC	Mon, Sep 13, 2010	11.01	11.33	10.74	11.26
3487	NASDAQ	GABC	Fri, Sep 10, 2010	10.91	11.03	10.87	10.93
3486	NASDAQ	GABC	Thu, Sep 9, 2010	10.95	10.99	10.86	10.87
3485	NASDAQ	GABC	Wed, Sep 8, 2010	10.68	10.93	10.63	10.82
3484	NASDAQ	GABC	Tue, Sep 7, 2010	10.99	10.99	10.61	10.62
3483	NASDAQ	GABC	Fri, Sep 3, 2010	10.93	11.02	10.72	11.01
3482	NASDAQ	GABC	Thu, Sep 2, 2010	10.75	10.88	10.61	10.88
3481	NASDAQ	GABC	Wed, Sep 1, 2010	10.56	10.80	10.47	10.73
3480	NASDAQ	GABC	Tue, Aug 31, 2010	10.13	10.43	10.11	10.43
3479	NASDAQ	GABC	Mon, Aug 30, 2010	10.52	10.52	10.11	10.11
3478	NASDAQ	GABC	Fri, Aug 27, 2010	10.20	10.65	10.07	10.59
3477	NASDAQ	GABC	Thu, Aug 26, 2010	10.29	10.44	10.04	10.07
3476	NASDAQ	GABC	Wed, Aug 25, 2010	10.00	10.29	10.00	10.29
3475	NASDAQ	GABC	Tue, Aug 24, 2010	10.03	10.19	9.97	10.03
3474	NASDAQ	GABC	Mon, Aug 23, 2010	10.23	10.67	10.14	10.14
3473	NASDAQ	GABC	Fri, Aug 20, 2010	10.03	10.51	10.00	10.14
3472	NASDAQ	GABC	Thu, Aug 19, 2010	10.70	10.70	10.03	10.03
3471	NASDAQ	GABC	Wed, Aug 18, 2010	10.91	10.93	10.65	10.77
3470	NASDAQ	GABC	Tue, Aug 17, 2010	10.27	10.59	10.22	10.52
3469	NASDAQ	GABC	Mon, Aug 16, 2010	10.01	10.31	10.01	10.15
3468	NASDAQ	GABC	Fri, Aug 13, 2010	10.19	10.37	10.01	10.01
3467	NASDAQ	GABC	Thu, Aug 12, 2010	10.34	10.57	10.17	10.18
3466	NASDAQ	GABC	Wed, Aug 11, 2010	10.56	11.01	10.34	10.34
3465	NASDAQ	GABC	Tue, Aug 10, 2010	10.99	11.20	10.73	10.75
3464	NASDAQ	GABC	Mon, Aug 9, 2010	10.97	11.13	10.60	11.13
3463	NASDAQ	GABC	Fri, Aug 6, 2010	10.91	10.94	10.61	10.88
3462	NASDAQ	GABC	Thu, Aug 5, 2010	11.29	11.29	11.07	11.07
3461	NASDAQ	GABC	Wed, Aug 4, 2010	11.07	11.37	11.07	11.35
3460	NASDAQ	GABC	Tue, Aug 3, 2010	11.20	11.52	10.93	10.96
3459	NASDAQ	GABC	Mon, Aug 2, 2010	11.27	11.35	10.90	11.29
3458	NASDAQ	GABC	Fri, Jul 30, 2010	11.24	11.29	11.03	11.17
3457	NASDAQ	GABC	Thu, Jul 29, 2010	10.99	11.41	10.83	11.41
3456	NASDAQ	GABC	Wed, Jul 28, 2010	10.87	10.92	10.57	10.88
3455	NASDAQ	GABC	Tue, Jul 27, 2010	11.16	11.16	10.80	10.87
3454	NASDAQ	GABC	Mon, Jul 26, 2010	10.67	11.17	10.39	11.17
3453	NASDAQ	GABC	Fri, Jul 23, 2010	10.40	10.72	10.30	10.59
3452	NASDAQ	GABC	Thu, Jul 22, 2010	10.25	10.67	10.12	10.47
3451	NASDAQ	GABC	Wed, Jul 21, 2010	10.53	10.79	10.10	10.10
3450	NASDAQ	GABC	Tue, Jul 20, 2010	10.13	10.50	10.13	10.50
3449	NASDAQ	GABC	Mon, Jul 19, 2010	10.45	10.45	10.13	10.23
3448	NASDAQ	GABC	Fri, Jul 16, 2010	10.41	10.60	10.27	10.27
3447	NASDAQ	GABC	Thu, Jul 15, 2010	10.33	10.64	10.33	10.53
3446	NASDAQ	GABC	Wed, Jul 14, 2010	10.76	10.76	10.49	10.56
3445	NASDAQ	GABC	Tue, Jul 13, 2010	10.55	10.83	10.49	10.83
3444	NASDAQ	GABC	Mon, Jul 12, 2010	10.57	10.59	10.35	10.39
3443	NASDAQ	GABC	Fri, Jul 9, 2010	10.48	10.59	10.48	10.59
3442	NASDAQ	GABC	Thu, Jul 8, 2010	10.50	10.57	10.27	10.41
3441	NASDAQ	GABC	Wed, Jul 7, 2010	10.19	10.51	10.19	10.40
3440	NASDAQ	GABC	Tue, Jul 6, 2010	10.44	10.44	10.10	10.13
3439	NASDAQ	GABC	Fri, Jul 2, 2010	10.39	10.39	10.17	10.31
3438	NASDAQ	GABC	Thu, Jul 1, 2010	10.32	10.38	10.23	10.29
3437	NASDAQ	GABC	Wed, Jun 30, 2010	10.45	10.45	10.20	10.20
3436	NASDAQ	GABC	Tue, Jun 29, 2010	10.49	10.69	10.40	10.42
3435	NASDAQ	GABC	Mon, Jun 28, 2010	10.77	10.77	10.42	10.66
3434	NASDAQ	GABC	Fri, Jun 25, 2010	10.15	11.29	10.05	11.28
3433	NASDAQ	GABC	Thu, Jun 24, 2010	10.24	10.26	10.07	10.08
3432	NASDAQ	GABC	Wed, Jun 23, 2010	10.19	10.48	10.19	10.27
3431	NASDAQ	GABC	Tue, Jun 22, 2010	10.29	10.45	10.14	10.15
3430	NASDAQ	GABC	Mon, Jun 21, 2010	10.55	10.55	10.19	10.21
3429	NASDAQ	GABC	Fri, Jun 18, 2010	10.47	10.58	10.25	10.41
3428	NASDAQ	GABC	Thu, Jun 17, 2010	10.42	10.49	10.29	10.40
3427	NASDAQ	GABC	Wed, Jun 16, 2010	10.23	10.50	10.23	10.32
3426	NASDAQ	GABC	Tue, Jun 15, 2010	10.33	10.33	10.05	10.31
3425	NASDAQ	GABC	Mon, Jun 14, 2010	10.54	10.67	10.11	10.25
3424	NASDAQ	GABC	Fri, Jun 11, 2010	10.27	10.49	10.22	10.43
3423	NASDAQ	GABC	Thu, Jun 10, 2010	10.09	10.52	9.91	10.51
3422	NASDAQ	GABC	Wed, Jun 9, 2010	10.06	10.06	9.93	10.01
3421	NASDAQ	GABC	Tue, Jun 8, 2010	10.01	10.16	9.94	9.96
3420	NASDAQ	GABC	Mon, Jun 7, 2010	10.03	10.25	9.96	9.99
3419	NASDAQ	GABC	Fri, Jun 4, 2010	10.22	10.43	10.00	10.01
3418	NASDAQ	GABC	Thu, Jun 3, 2010	10.33	10.55	10.20	10.44
3417	NASDAQ	GABC	Wed, Jun 2, 2010	10.14	10.41	10.05	10.40
3416	NASDAQ	GABC	Tue, Jun 1, 2010	10.55	10.60	10.00	10.00
3415	NASDAQ	GABC	Fri, May 28, 2010	10.55	10.81	10.41	10.64
3414	NASDAQ	GABC	Thu, May 27, 2010	10.33	10.80	10.23	10.61
3413	NASDAQ	GABC	Wed, May 26, 2010	10.81	10.81	10.13	10.13
3412	NASDAQ	GABC	Tue, May 25, 2010	10.34	10.39	10.07	10.15
3411	NASDAQ	GABC	Mon, May 24, 2010	10.62	10.95	10.37	10.37
3410	NASDAQ	GABC	Fri, May 21, 2010	10.37	11.12	10.37	10.59
3409	NASDAQ	GABC	Thu, May 20, 2010	10.74	11.15	10.35	10.36
3408	NASDAQ	GABC	Wed, May 19, 2010	10.76	10.98	10.73	10.83
3407	NASDAQ	GABC	Tue, May 18, 2010	11.33	11.34	10.67	10.75
3406	NASDAQ	GABC	Mon, May 17, 2010	11.25	11.33	11.10	11.31
3405	NASDAQ	GABC	Fri, May 14, 2010	11.33	11.33	11.13	11.15
3404	NASDAQ	GABC	Thu, May 13, 2010	11.20	11.35	11.19	11.35
3403	NASDAQ	GABC	Wed, May 12, 2010	10.97	11.33	10.94	11.33
3402	NASDAQ	GABC	Tue, May 11, 2010	10.41	10.99	10.41	10.99
3401	NASDAQ	GABC	Mon, May 10, 2010	10.43	10.69	10.19	10.49
3400	NASDAQ	GABC	Fri, May 7, 2010	10.11	10.70	10.11	10.17
3399	NASDAQ	GABC	Thu, May 6, 2010	10.28	10.58	10.10	10.10
3398	NASDAQ	GABC	Wed, May 5, 2010	10.60	10.76	10.17	10.19
3397	NASDAQ	GABC	Tue, May 4, 2010	10.90	10.90	10.51	10.60
3396	NASDAQ	GABC	Mon, May 3, 2010	10.66	10.90	10.55	10.90
3395	NASDAQ	GABC	Fri, Apr 30, 2010	10.84	11.00	10.31	10.61
3394	NASDAQ	GABC	Thu, Apr 29, 2010	10.61	11.00	10.55	10.81
3393	NASDAQ	GABC	Wed, Apr 28, 2010	10.62	10.80	10.53	10.53
3392	NASDAQ	GABC	Tue, Apr 27, 2010	10.71	10.98	10.42	10.42
3391	NASDAQ	GABC	Mon, Apr 26, 2010	10.42	10.76	10.42	10.76
3390	NASDAQ	GABC	Fri, Apr 23, 2010	10.71	10.71	10.19	10.48
3389	NASDAQ	GABC	Thu, Apr 22, 2010	10.07	10.81	10.07	10.58
3388	NASDAQ	GABC	Wed, Apr 21, 2010	10.25	10.25	10.07	10.15
3387	NASDAQ	GABC	Tue, Apr 20, 2010	10.43	10.47	10.01	10.47
3386	NASDAQ	GABC	Mon, Apr 19, 2010	10.36	10.56	10.36	10.37
3385	NASDAQ	GABC	Fri, Apr 16, 2010	10.67	10.67	10.49	10.49
3384	NASDAQ	GABC	Thu, Apr 15, 2010	10.33	10.67	10.33	10.67
3383	NASDAQ	GABC	Wed, Apr 14, 2010	10.44	10.61	10.25	10.61
3382	NASDAQ	GABC	Tue, Apr 13, 2010	9.87	10.48	9.81	10.45
3381	NASDAQ	GABC	Mon, Apr 12, 2010	9.83	10.05	9.73	9.79
3380	NASDAQ	GABC	Fri, Apr 9, 2010	10.07	10.21	9.83	9.90
3379	NASDAQ	GABC	Thu, Apr 8, 2010	10.19	10.25	10.02	10.02
3378	NASDAQ	GABC	Wed, Apr 7, 2010	10.21	10.43	10.13	10.17
3377	NASDAQ	GABC	Tue, Apr 6, 2010	10.42	10.42	10.20	10.29
3376	NASDAQ	GABC	Mon, Apr 5, 2010	10.03	10.55	10.03	10.48
3375	NASDAQ	GABC	Thu, Apr 1, 2010	10.10	10.36	10.00	10.00
3374	NASDAQ	GABC	Wed, Mar 31, 2010	10.20	10.43	10.01	10.09
3373	NASDAQ	GABC	Tue, Mar 30, 2010	10.25	10.27	10.17	10.27
3372	NASDAQ	GABC	Mon, Mar 29, 2010	10.41	10.45	10.21	10.21
3371	NASDAQ	GABC	Fri, Mar 26, 2010	10.31	10.57	10.20	10.38
3370	NASDAQ	GABC	Thu, Mar 25, 2010	10.50	10.69	10.27	10.27
3369	NASDAQ	GABC	Wed, Mar 24, 2010	10.66	10.73	10.44	10.45
3368	NASDAQ	GABC	Tue, Mar 23, 2010	10.85	11.13	10.49	10.68
3367	NASDAQ	GABC	Mon, Mar 22, 2010	10.67	10.93	10.41	10.90
3366	NASDAQ	GABC	Fri, Mar 19, 2010	10.87	10.94	10.54	10.73
3365	NASDAQ	GABC	Thu, Mar 18, 2010	10.81	11.11	10.50	10.81
3364	NASDAQ	GABC	Wed, Mar 17, 2010	10.97	11.09	10.79	10.89
3363	NASDAQ	GABC	Tue, Mar 16, 2010	11.07	11.07	10.88	11.02
3362	NASDAQ	GABC	Mon, Mar 15, 2010	11.13	11.17	10.73	11.03
3361	NASDAQ	GABC	Fri, Mar 12, 2010	11.14	11.14	10.88	10.89
3360	NASDAQ	GABC	Thu, Mar 11, 2010	11.07	11.28	10.98	11.15
3359	NASDAQ	GABC	Wed, Mar 10, 2010	11.17	11.17	10.59	11.05
3358	NASDAQ	GABC	Tue, Mar 9, 2010	11.13	11.22	11.03	11.20
3357	NASDAQ	GABC	Mon, Mar 8, 2010	10.96	11.17	10.93	11.17
3356	NASDAQ	GABC	Fri, Mar 5, 2010	10.95	11.27	10.66	11.19
3355	NASDAQ	GABC	Thu, Mar 4, 2010	10.87	10.96	10.77	10.92
3354	NASDAQ	GABC	Wed, Mar 3, 2010	10.98	10.99	10.77	10.87
3353	NASDAQ	GABC	Tue, Mar 2, 2010	11.05	11.05	10.69	10.94
3352	NASDAQ	GABC	Mon, Mar 1, 2010	10.62	10.92	10.32	10.83
3351	NASDAQ	GABC	Fri, Feb 26, 2010	10.98	11.07	10.38	10.55
3350	NASDAQ	GABC	Thu, Feb 25, 2010	10.50	11.10	10.50	10.98
3349	NASDAQ	GABC	Wed, Feb 24, 2010	10.17	10.40	10.17	10.33
3348	NASDAQ	GABC	Tue, Feb 23, 2010	10.05	10.15	9.75	10.13
3347	NASDAQ	GABC	Mon, Feb 22, 2010	9.96	10.06	9.87	10.06
3346	NASDAQ	GABC	Fri, Feb 19, 2010	9.94	10.10	9.76	9.90
3345	NASDAQ	GABC	Thu, Feb 18, 2010	9.90	9.94	9.70	9.94
3344	NASDAQ	GABC	Wed, Feb 17, 2010	10.00	10.00	9.80	9.88
3343	NASDAQ	GABC	Tue, Feb 16, 2010	10.00	10.00	9.79	9.99
3342	NASDAQ	GABC	Fri, Feb 12, 2010	9.51	10.02	9.51	10.00
3341	NASDAQ	GABC	Thu, Feb 11, 2010	9.55	10.00	9.55	9.91
3340	NASDAQ	GABC	Wed, Feb 10, 2010	9.55	9.65	9.47	9.54
3339	NASDAQ	GABC	Tue, Feb 9, 2010	9.53	9.88	9.50	9.62
3338	NASDAQ	GABC	Mon, Feb 8, 2010	9.77	9.78	9.45	9.45
3337	NASDAQ	GABC	Fri, Feb 5, 2010	9.57	9.80	9.57	9.75
3336	NASDAQ	GABC	Thu, Feb 4, 2010	9.63	9.93	9.47	9.53
3335	NASDAQ	GABC	Wed, Feb 3, 2010	9.77	9.83	9.61	9.61
3334	NASDAQ	GABC	Tue, Feb 2, 2010	9.73	10.10	9.73	9.74
3333	NASDAQ	GABC	Mon, Feb 1, 2010	9.97	9.98	9.70	9.74
3332	NASDAQ	GABC	Fri, Jan 29, 2010	9.97	10.09	9.83	9.91
3331	NASDAQ	GABC	Thu, Jan 28, 2010	9.80	10.24	9.71	9.92
3330	NASDAQ	GABC	Wed, Jan 27, 2010	9.53	9.91	9.53	9.77
3329	NASDAQ	GABC	Tue, Jan 26, 2010	9.75	9.97	9.51	9.51
3328	NASDAQ	GABC	Mon, Jan 25, 2010	9.83	10.11	9.64	9.73
3327	NASDAQ	GABC	Fri, Jan 22, 2010	9.93	10.20	9.67	9.74
3326	NASDAQ	GABC	Thu, Jan 21, 2010	10.23	10.23	9.84	9.87
3325	NASDAQ	GABC	Wed, Jan 20, 2010	10.59	10.60	10.19	10.20
3324	NASDAQ	GABC	Tue, Jan 19, 2010	10.18	10.69	10.13	10.65
3323	NASDAQ	GABC	Fri, Jan 15, 2010	10.57	10.71	10.20	10.20
3322	NASDAQ	GABC	Thu, Jan 14, 2010	10.26	10.69	10.26	10.48
3321	NASDAQ	GABC	Wed, Jan 13, 2010	10.17	10.39	10.09	10.09
3320	NASDAQ	GABC	Tue, Jan 12, 2010	10.43	10.55	10.10	10.13
3319	NASDAQ	GABC	Mon, Jan 11, 2010	10.21	10.79	10.01	10.47
3318	NASDAQ	GABC	Fri, Jan 8, 2010	10.55	10.55	10.05	10.14
3317	NASDAQ	GABC	Thu, Jan 7, 2010	10.47	10.48	10.13	10.32
3316	NASDAQ	GABC	Wed, Jan 6, 2010	10.77	11.21	10.38	10.38
3315	NASDAQ	GABC	Tue, Jan 5, 2010	10.85	10.94	10.80	10.82
3314	NASDAQ	GABC	Mon, Jan 4, 2010	10.92	11.09	10.85	11.03
3313	NASDAQ	GABC	Thu, Dec 31, 2009	10.87	11.05	10.77	10.83
3312	NASDAQ	GABC	Wed, Dec 30, 2009	10.97	11.20	10.77	10.85
3311	NASDAQ	GABC	Tue, Dec 29, 2009	11.17	11.22	10.89	10.95
3310	NASDAQ	GABC	Mon, Dec 28, 2009	11.07	11.20	11.07	11.13
3309	NASDAQ	GABC	Thu, Dec 24, 2009	11.20	11.20	11.01	11.07
3308	NASDAQ	GABC	Wed, Dec 23, 2009	10.99	11.11	10.69	10.99
3307	NASDAQ	GABC	Tue, Dec 22, 2009	10.67	10.97	10.67	10.91
3306	NASDAQ	GABC	Mon, Dec 21, 2009	10.69	11.00	10.57	10.91
3305	NASDAQ	GABC	Fri, Dec 18, 2009	10.27	10.83	10.19	10.67
3304	NASDAQ	GABC	Thu, Dec 17, 2009	10.57	10.70	10.12	10.17
3303	NASDAQ	GABC	Wed, Dec 16, 2009	10.59	11.03	10.51	10.55
3302	NASDAQ	GABC	Tue, Dec 15, 2009	10.69	11.13	10.52	10.52
3301	NASDAQ	GABC	Mon, Dec 14, 2009	10.70	10.99	10.68	10.84
3300	NASDAQ	GABC	Fri, Dec 11, 2009	10.84	10.95	10.61	10.69
3299	NASDAQ	GABC	Thu, Dec 10, 2009	11.00	11.30	10.68	10.79
3298	NASDAQ	GABC	Wed, Dec 9, 2009	11.05	11.13	10.76	10.99
3297	NASDAQ	GABC	Tue, Dec 8, 2009	11.13	11.32	10.87	11.03
3296	NASDAQ	GABC	Mon, Dec 7, 2009	10.59	11.25	10.59	11.18
3295	NASDAQ	GABC	Fri, Dec 4, 2009	11.13	11.24	10.90	11.23
3294	NASDAQ	GABC	Thu, Dec 3, 2009	11.26	11.29	10.89	10.92
3293	NASDAQ	GABC	Wed, Dec 2, 2009	10.95	11.32	10.80	11.25
3292	NASDAQ	GABC	Tue, Dec 1, 2009	11.45	11.45	11.09	11.15
3291	NASDAQ	GABC	Mon, Nov 30, 2009	11.29	11.39	11.09	11.39
3290	NASDAQ	GABC	Fri, Nov 27, 2009	11.14	11.33	11.05	11.33
3289	NASDAQ	GABC	Wed, Nov 25, 2009	11.35	11.35	11.17	11.33
3288	NASDAQ	GABC	Tue, Nov 24, 2009	11.30	11.37	11.20	11.37
3287	NASDAQ	GABC	Mon, Nov 23, 2009	11.06	11.39	11.02	11.31
3286	NASDAQ	GABC	Fri, Nov 20, 2009	10.39	11.07	10.34	10.99
3285	NASDAQ	GABC	Thu, Nov 19, 2009	10.71	10.73	10.35	10.35
3284	NASDAQ	GABC	Wed, Nov 18, 2009	10.69	10.87	10.49	10.75
3283	NASDAQ	GABC	Tue, Nov 17, 2009	10.60	11.00	10.34	10.66
3282	NASDAQ	GABC	Mon, Nov 16, 2009	9.85	10.67	9.85	10.63
3281	NASDAQ	GABC	Fri, Nov 13, 2009	9.93	10.04	9.68	9.79
3280	NASDAQ	GABC	Thu, Nov 12, 2009	10.25	10.41	9.77	9.93
3279	NASDAQ	GABC	Wed, Nov 11, 2009	10.03	10.38	10.03	10.28
3278	NASDAQ	GABC	Tue, Nov 10, 2009	10.23	10.37	9.95	9.96
3277	NASDAQ	GABC	Mon, Nov 9, 2009	10.22	10.33	10.01	10.21
3276	NASDAQ	GABC	Fri, Nov 6, 2009	10.24	10.39	9.97	10.15
3275	NASDAQ	GABC	Thu, Nov 5, 2009	10.02	10.31	10.02	10.29
3274	NASDAQ	GABC	Wed, Nov 4, 2009	9.79	9.95	9.78	9.83
3273	NASDAQ	GABC	Tue, Nov 3, 2009	9.89	9.89	9.67	9.75
3272	NASDAQ	GABC	Mon, Nov 2, 2009	10.07	10.07	9.72	9.93
3271	NASDAQ	GABC	Fri, Oct 30, 2009	10.00	11.49	9.71	10.03
3270	NASDAQ	GABC	Thu, Oct 29, 2009	9.81	10.40	9.68	9.97
3269	NASDAQ	GABC	Wed, Oct 28, 2009	9.49	9.87	9.49	9.76
3268	NASDAQ	GABC	Tue, Oct 27, 2009	10.19	10.19	9.50	9.50
3267	NASDAQ	GABC	Mon, Oct 26, 2009	10.39	10.39	9.87	9.87
3266	NASDAQ	GABC	Fri, Oct 23, 2009	11.25	11.27	10.07	10.40
3265	NASDAQ	GABC	Thu, Oct 22, 2009	10.73	10.97	10.71	10.97
3264	NASDAQ	GABC	Wed, Oct 21, 2009	11.27	11.27	10.93	10.93
3263	NASDAQ	GABC	Tue, Oct 20, 2009	11.28	11.48	11.22	11.31
3262	NASDAQ	GABC	Mon, Oct 19, 2009	11.32	11.54	10.95	11.31
3261	NASDAQ	GABC	Fri, Oct 16, 2009	10.92	11.50	10.83	11.28
3260	NASDAQ	GABC	Thu, Oct 15, 2009	10.47	11.33	10.06	11.33
3259	NASDAQ	GABC	Wed, Oct 14, 2009	10.33	10.47	10.33	10.47
3258	NASDAQ	GABC	Tue, Oct 13, 2009	10.31	10.37	10.23	10.31
3257	NASDAQ	GABC	Mon, Oct 12, 2009	10.25	10.32	10.23	10.27
3256	NASDAQ	GABC	Fri, Oct 9, 2009	10.25	10.25	9.97	10.15
3255	NASDAQ	GABC	Thu, Oct 8, 2009	10.03	10.45	9.97	10.29
3254	NASDAQ	GABC	Wed, Oct 7, 2009	10.03	10.13	9.83	10.05
3253	NASDAQ	GABC	Tue, Oct 6, 2009	9.89	9.99	9.69	9.89
3252	NASDAQ	GABC	Mon, Oct 5, 2009	10.00	10.04	9.91	9.91
3251	NASDAQ	GABC	Fri, Oct 2, 2009	9.90	10.05	9.68	9.91
3250	NASDAQ	GABC	Thu, Oct 1, 2009	10.18	10.19	9.87	9.92
3249	NASDAQ	GABC	Wed, Sep 30, 2009	10.57	10.57	10.19	10.34
3248	NASDAQ	GABC	Tue, Sep 29, 2009	10.50	10.62	10.39	10.54
3247	NASDAQ	GABC	Mon, Sep 28, 2009	10.83	10.83	10.35	10.83
3246	NASDAQ	GABC	Fri, Sep 25, 2009	10.17	10.80	10.17	10.77
3245	NASDAQ	GABC	Thu, Sep 24, 2009	10.66	10.74	10.23	10.47
3244	NASDAQ	GABC	Wed, Sep 23, 2009	10.84	11.07	10.62	10.62
3243	NASDAQ	GABC	Tue, Sep 22, 2009	10.60	10.99	10.60	10.87
3242	NASDAQ	GABC	Mon, Sep 21, 2009	10.32	10.55	10.09	10.53
3241	NASDAQ	GABC	Fri, Sep 18, 2009	10.17	10.38	10.17	10.37
3240	NASDAQ	GABC	Thu, Sep 17, 2009	10.13	10.36	10.05	10.23
3239	NASDAQ	GABC	Wed, Sep 16, 2009	10.20	10.29	10.06	10.29
3238	NASDAQ	GABC	Tue, Sep 15, 2009	10.18	10.27	10.01	10.18
3237	NASDAQ	GABC	Mon, Sep 14, 2009	10.24	10.33	10.07	10.23
3236	NASDAQ	GABC	Fri, Sep 11, 2009	10.25	10.26	10.09	10.17
3235	NASDAQ	GABC	Thu, Sep 10, 2009	10.47	10.59	10.17	10.28
3234	NASDAQ	GABC	Wed, Sep 9, 2009	10.33	10.62	10.33	10.47
3233	NASDAQ	GABC	Tue, Sep 8, 2009	10.65	10.67	10.29	10.41
3232	NASDAQ	GABC	Fri, Sep 4, 2009	10.51	10.67	10.50	10.67
3231	NASDAQ	GABC	Thu, Sep 3, 2009	10.66	10.67	10.50	10.63
3230	NASDAQ	GABC	Wed, Sep 2, 2009	10.63	10.83	10.46	10.50
3229	NASDAQ	GABC	Tue, Sep 1, 2009	10.85	11.17	10.37	10.39
3228	NASDAQ	GABC	Mon, Aug 31, 2009	11.14	11.28	10.87	10.87
3227	NASDAQ	GABC	Fri, Aug 28, 2009	11.43	11.43	11.05	11.13
3226	NASDAQ	GABC	Thu, Aug 27, 2009	11.29	11.43	11.18	11.43
3225	NASDAQ	GABC	Wed, Aug 26, 2009	11.43	11.48	11.24	11.43
3224	NASDAQ	GABC	Tue, Aug 25, 2009	11.37	11.47	11.33	11.46
3223	NASDAQ	GABC	Mon, Aug 24, 2009	11.43	11.53	11.17	11.39
3222	NASDAQ	GABC	Fri, Aug 21, 2009	11.47	11.49	11.05	11.46
3221	NASDAQ	GABC	Thu, Aug 20, 2009	11.37	11.47	11.30	11.39
3220	NASDAQ	GABC	Wed, Aug 19, 2009	11.34	11.40	11.24	11.35
3219	NASDAQ	GABC	Tue, Aug 18, 2009	11.33	11.33	11.13	11.33
3218	NASDAQ	GABC	Mon, Aug 17, 2009	11.17	11.42	11.17	11.26
3217	NASDAQ	GABC	Fri, Aug 14, 2009	11.33	11.34	11.07	11.25
3216	NASDAQ	GABC	Thu, Aug 13, 2009	11.47	11.47	11.18	11.33
3215	NASDAQ	GABC	Wed, Aug 12, 2009	11.20	11.43	11.17	11.42
3214	NASDAQ	GABC	Tue, Aug 11, 2009	11.34	11.42	11.13	11.37
3213	NASDAQ	GABC	Mon, Aug 10, 2009	11.39	11.47	11.02	11.43
3212	NASDAQ	GABC	Fri, Aug 7, 2009	11.53	11.53	11.23	11.45
3211	NASDAQ	GABC	Thu, Aug 6, 2009	11.53	11.56	11.06	11.47
3210	NASDAQ	GABC	Wed, Aug 5, 2009	11.29	11.89	11.09	11.44
3209	NASDAQ	GABC	Tue, Aug 4, 2009	11.06	11.33	11.03	11.27
3208	NASDAQ	GABC	Mon, Aug 3, 2009	11.99	12.22	10.93	11.11
3207	NASDAQ	GABC	Fri, Jul 31, 2009	11.91	11.99	11.00	11.99
3206	NASDAQ	GABC	Thu, Jul 30, 2009	11.49	11.95	11.23	11.95
3205	NASDAQ	GABC	Wed, Jul 29, 2009	11.49	11.49	10.51	11.45
3204	NASDAQ	GABC	Tue, Jul 28, 2009	10.72	11.62	10.61	11.55
3203	NASDAQ	GABC	Mon, Jul 27, 2009	10.17	10.85	10.17	10.71
3202	NASDAQ	GABC	Fri, Jul 24, 2009	10.73	10.83	10.46	10.78
3201	NASDAQ	GABC	Thu, Jul 23, 2009	10.41	10.74	10.30	10.73
3200	NASDAQ	GABC	Wed, Jul 22, 2009	10.20	10.47	10.20	10.47
3199	NASDAQ	GABC	Tue, Jul 21, 2009	10.30	10.53	10.17	10.41
3198	NASDAQ	GABC	Mon, Jul 20, 2009	10.51	10.60	10.33	10.56
3197	NASDAQ	GABC	Fri, Jul 17, 2009	10.52	10.53	10.42	10.50
3196	NASDAQ	GABC	Thu, Jul 16, 2009	10.48	10.53	10.15	10.51
3195	NASDAQ	GABC	Wed, Jul 15, 2009	10.37	10.48	10.09	10.48
3194	NASDAQ	GABC	Tue, Jul 14, 2009	10.22	10.35	10.22	10.26
3193	NASDAQ	GABC	Mon, Jul 13, 2009	10.43	10.43	10.09	10.27
3192	NASDAQ	GABC	Fri, Jul 10, 2009	10.17	10.47	10.00	10.28
3191	NASDAQ	GABC	Thu, Jul 9, 2009	10.11	10.39	9.96	10.16
3190	NASDAQ	GABC	Wed, Jul 8, 2009	10.00	10.33	9.62	10.05
3189	NASDAQ	GABC	Tue, Jul 7, 2009	10.19	10.33	9.91	9.96
3188	NASDAQ	GABC	Mon, Jul 6, 2009	9.55	10.66	9.55	10.15
3187	NASDAQ	GABC	Thu, Jul 2, 2009	9.89	9.89	9.50	9.56
3186	NASDAQ	GABC	Wed, Jul 1, 2009	9.69	9.99	9.50	9.95
3185	NASDAQ	GABC	Tue, Jun 30, 2009	9.55	9.93	9.50	9.61
3184	NASDAQ	GABC	Mon, Jun 29, 2009	10.23	10.39	9.43	9.55
3183	NASDAQ	GABC	Fri, Jun 26, 2009	9.60	10.69	9.25	10.53
3182	NASDAQ	GABC	Thu, Jun 25, 2009	10.00	10.00	9.15	9.55
3181	NASDAQ	GABC	Wed, Jun 24, 2009	9.26	10.23	8.91	9.99
3180	NASDAQ	GABC	Tue, Jun 23, 2009	9.26	9.27	8.84	9.17
3179	NASDAQ	GABC	Mon, Jun 22, 2009	9.09	9.31	8.67	9.26
3178	NASDAQ	GABC	Fri, Jun 19, 2009	9.39	9.39	8.91	8.91
3177	NASDAQ	GABC	Thu, Jun 18, 2009	9.45	9.45	8.94	9.19
3176	NASDAQ	GABC	Wed, Jun 17, 2009	9.40	9.53	8.91	9.44
3175	NASDAQ	GABC	Tue, Jun 16, 2009	9.51	9.59	8.94	9.25
3174	NASDAQ	GABC	Mon, Jun 15, 2009	9.29	9.64	9.02	9.58
3173	NASDAQ	GABC	Fri, Jun 12, 2009	9.64	9.67	9.07	9.61
3172	NASDAQ	GABC	Thu, Jun 11, 2009	9.17	9.65	9.13	9.65
3171	NASDAQ	GABC	Wed, Jun 10, 2009	9.17	9.17	8.96	9.12
3170	NASDAQ	GABC	Tue, Jun 9, 2009	9.01	9.27	9.00	9.17
3169	NASDAQ	GABC	Mon, Jun 8, 2009	9.17	9.17	8.87	9.16
3168	NASDAQ	GABC	Fri, Jun 5, 2009	8.83	9.17	8.83	9.17
3167	NASDAQ	GABC	Thu, Jun 4, 2009	8.96	9.11	8.95	9.10
3166	NASDAQ	GABC	Wed, Jun 3, 2009	8.91	9.17	8.80	9.13
3165	NASDAQ	GABC	Tue, Jun 2, 2009	8.95	9.30	8.83	9.09
3164	NASDAQ	GABC	Mon, Jun 1, 2009	9.17	9.40	9.04	9.16
3163	NASDAQ	GABC	Fri, May 29, 2009	9.21	9.21	8.83	8.83
3162	NASDAQ	GABC	Thu, May 28, 2009	9.01	9.21	8.93	8.93
3161	NASDAQ	GABC	Wed, May 27, 2009	9.40	9.47	9.39	9.47
3160	NASDAQ	GABC	Tue, May 26, 2009	9.11	9.33	8.69	9.25
3159	NASDAQ	GABC	Fri, May 22, 2009	9.01	9.54	8.75	9.29
3158	NASDAQ	GABC	Thu, May 21, 2009	9.22	10.13	9.07	9.54
3157	NASDAQ	GABC	Wed, May 20, 2009	8.60	9.43	8.57	9.27
3156	NASDAQ	GABC	Tue, May 19, 2009	8.39	8.60	8.39	8.57
3155	NASDAQ	GABC	Mon, May 18, 2009	8.30	8.65	8.30	8.52
3154	NASDAQ	GABC	Fri, May 15, 2009	8.57	8.60	8.21	8.38
3153	NASDAQ	GABC	Thu, May 14, 2009	8.20	8.57	8.20	8.55
3152	NASDAQ	GABC	Tue, May 12, 2009	8.53	8.61	8.33	8.57
3151	NASDAQ	GABC	Mon, May 11, 2009	8.35	8.61	8.35	8.57
3150	NASDAQ	GABC	Fri, May 8, 2009	8.64	8.64	8.20	8.30
3149	NASDAQ	GABC	Thu, May 7, 2009	8.62	8.62	8.39	8.39
3148	NASDAQ	GABC	Wed, May 6, 2009	8.33	8.43	8.20	8.43
3147	NASDAQ	GABC	Tue, May 5, 2009	8.45	8.60	8.07	8.07
3146	NASDAQ	GABC	Mon, May 4, 2009	8.65	8.65	8.13	8.41
3145	NASDAQ	GABC	Fri, May 1, 2009	8.17	8.41	8.07	8.27
3144	NASDAQ	GABC	Thu, Apr 30, 2009	7.99	8.17	7.91	7.93
3143	NASDAQ	GABC	Wed, Apr 29, 2009	8.10	8.10	8.10	8.10
3142	NASDAQ	GABC	Tue, Apr 28, 2009	7.89	8.14	7.86	8.10
3141	NASDAQ	GABC	Mon, Apr 27, 2009	7.98	8.25	7.98	8.02
3140	NASDAQ	GABC	Fri, Apr 24, 2009	8.00	8.00	7.83	7.90
3139	NASDAQ	GABC	Thu, Apr 23, 2009	8.31	8.31	7.91	7.99
3138	NASDAQ	GABC	Wed, Apr 22, 2009	8.20	8.50	8.15	8.49
3137	NASDAQ	GABC	Tue, Apr 21, 2009	8.27	8.50	8.13	8.50
3136	NASDAQ	GABC	Mon, Apr 20, 2009	8.47	8.61	8.25	8.27
3135	NASDAQ	GABC	Fri, Apr 17, 2009	8.55	8.65	8.52	8.65
3134	NASDAQ	GABC	Thu, Apr 16, 2009	8.61	8.63	8.33	8.61
3133	NASDAQ	GABC	Wed, Apr 15, 2009	8.11	8.43	8.03	8.43
3132	NASDAQ	GABC	Tue, Apr 14, 2009	8.33	8.33	8.25	8.27
3131	NASDAQ	GABC	Mon, Apr 13, 2009	8.03	8.33	8.02	8.33
3130	NASDAQ	GABC	Thu, Apr 9, 2009	8.13	8.32	8.10	8.32
3129	NASDAQ	GABC	Wed, Apr 8, 2009	7.93	8.25	7.89	8.00
3128	NASDAQ	GABC	Tue, Apr 7, 2009	8.65	8.65	7.91	8.06
3127	NASDAQ	GABC	Mon, Apr 6, 2009	8.67	8.67	8.00	8.61
3126	NASDAQ	GABC	Fri, Apr 3, 2009	7.83	8.25	7.80	8.06
3125	NASDAQ	GABC	Thu, Apr 2, 2009	8.00	8.00	7.87	7.87
3124	NASDAQ	GABC	Wed, Apr 1, 2009	7.55	8.17	7.55	8.04
3123	NASDAQ	GABC	Tue, Mar 31, 2009	8.00	8.00	7.70	7.97
3122	NASDAQ	GABC	Mon, Mar 30, 2009	7.55	8.33	7.55	8.33
3121	NASDAQ	GABC	Fri, Mar 27, 2009	8.00	8.00	7.52	7.55
3120	NASDAQ	GABC	Thu, Mar 26, 2009	7.46	8.00	7.37	8.00
3119	NASDAQ	GABC	Wed, Mar 25, 2009	7.44	7.60	7.33	7.60
3118	NASDAQ	GABC	Tue, Mar 24, 2009	7.48	7.50	7.33	7.46
3117	NASDAQ	GABC	Mon, Mar 23, 2009	7.50	7.50	7.13	7.25
3116	NASDAQ	GABC	Fri, Mar 20, 2009	7.33	7.33	7.07	7.07
3115	NASDAQ	GABC	Thu, Mar 19, 2009	6.93	7.26	6.93	7.26
3114	NASDAQ	GABC	Wed, Mar 18, 2009	7.32	7.32	6.93	6.93
3113	NASDAQ	GABC	Tue, Mar 17, 2009	6.93	7.32	6.93	7.32
3112	NASDAQ	GABC	Mon, Mar 16, 2009	7.13	7.20	6.97	7.07
3111	NASDAQ	GABC	Fri, Mar 13, 2009	7.17	7.17	7.07	7.07
3110	NASDAQ	GABC	Thu, Mar 12, 2009	6.93	7.33	6.93	7.13
3109	NASDAQ	GABC	Wed, Mar 11, 2009	7.21	7.28	6.97	7.07
3108	NASDAQ	GABC	Tue, Mar 10, 2009	7.06	7.24	6.97	7.20
3107	NASDAQ	GABC	Mon, Mar 9, 2009	7.16	7.19	6.97	6.97
3106	NASDAQ	GABC	Fri, Mar 6, 2009	7.00	7.20	6.94	7.01
3105	NASDAQ	GABC	Thu, Mar 5, 2009	7.00	7.25	6.93	7.00
3104	NASDAQ	GABC	Wed, Mar 4, 2009	7.50	7.50	7.10	7.10
3103	NASDAQ	GABC	Tue, Mar 3, 2009	7.17	7.50	7.10	7.50
3102	NASDAQ	GABC	Mon, Mar 2, 2009	7.20	7.27	7.17	7.17
3101	NASDAQ	GABC	Fri, Feb 27, 2009	7.24	7.60	7.10	7.53
3100	NASDAQ	GABC	Thu, Feb 26, 2009	7.43	7.60	7.24	7.29
3099	NASDAQ	GABC	Wed, Feb 25, 2009	7.43	7.50	7.43	7.50
3098	NASDAQ	GABC	Tue, Feb 24, 2009	7.33	7.59	7.24	7.51
3097	NASDAQ	GABC	Mon, Feb 23, 2009	7.33	7.61	7.32	7.60
3096	NASDAQ	GABC	Fri, Feb 20, 2009	7.30	7.33	7.23	7.33
3095	NASDAQ	GABC	Wed, Feb 18, 2009	7.11	7.33	7.11	7.33
3094	NASDAQ	GABC	Tue, Feb 17, 2009	7.33	7.33	7.07	7.20
3093	NASDAQ	GABC	Fri, Feb 13, 2009	7.20	7.32	7.13	7.32
3092	NASDAQ	GABC	Thu, Feb 12, 2009	7.20	7.20	7.20	7.20
3091	NASDAQ	GABC	Wed, Feb 11, 2009	7.33	7.33	7.33	7.33
3090	NASDAQ	GABC	Tue, Feb 10, 2009	7.33	7.33	7.33	7.33
3089	NASDAQ	GABC	Mon, Feb 9, 2009	7.33	7.34	7.17	7.17
3088	NASDAQ	GABC	Fri, Feb 6, 2009	7.21	7.33	7.21	7.33
3087	NASDAQ	GABC	Thu, Feb 5, 2009	7.20	7.26	7.20	7.26
3086	NASDAQ	GABC	Wed, Feb 4, 2009	7.30	7.30	7.20	7.29
3085	NASDAQ	GABC	Tue, Feb 3, 2009	7.33	7.33	7.33	7.33
3084	NASDAQ	GABC	Mon, Feb 2, 2009	7.33	7.48	7.20	7.22
3083	NASDAQ	GABC	Fri, Jan 30, 2009	7.40	7.40	7.40	7.40
3082	NASDAQ	GABC	Thu, Jan 29, 2009	7.30	7.30	7.30	7.30
3081	NASDAQ	GABC	Wed, Jan 28, 2009	7.33	7.47	7.33	7.33
3080	NASDAQ	GABC	Tue, Jan 27, 2009	7.19	7.33	7.17	7.17
3079	NASDAQ	GABC	Mon, Jan 26, 2009	7.20	7.20	7.17	7.17
3078	NASDAQ	GABC	Fri, Jan 23, 2009	7.20	7.20	7.20	7.20
3077	NASDAQ	GABC	Thu, Jan 22, 2009	7.21	7.21	7.20	7.20
3076	NASDAQ	GABC	Wed, Jan 21, 2009	7.21	7.23	7.21	7.21
3075	NASDAQ	GABC	Tue, Jan 20, 2009	7.21	7.27	7.21	7.21
3074	NASDAQ	GABC	Fri, Jan 16, 2009	7.33	7.33	7.23	7.33
3073	NASDAQ	GABC	Thu, Jan 15, 2009	7.34	7.51	7.23	7.23
3072	NASDAQ	GABC	Wed, Jan 14, 2009	7.31	7.43	7.27	7.43
3071	NASDAQ	GABC	Tue, Jan 13, 2009	7.28	7.33	7.28	7.33
3070	NASDAQ	GABC	Mon, Jan 12, 2009	7.23	7.33	7.23	7.28
3069	NASDAQ	GABC	Fri, Jan 9, 2009	7.32	7.33	7.31	7.33
3068	NASDAQ	GABC	Thu, Jan 8, 2009	7.31	7.31	7.28	7.28
3067	NASDAQ	GABC	Tue, Jan 6, 2009	7.40	7.46	7.20	7.33
3066	NASDAQ	GABC	Mon, Jan 5, 2009	7.33	7.33	7.15	7.21
3065	NASDAQ	GABC	Fri, Jan 2, 2009	7.35	7.60	7.00	7.53
3064	NASDAQ	GABC	Wed, Dec 31, 2008	7.53	7.60	7.33	7.59
3063	NASDAQ	GABC	Tue, Dec 30, 2008	7.29	7.41	7.17	7.40
3062	NASDAQ	GABC	Mon, Dec 29, 2008	7.49	7.49	7.25	7.33
3061	NASDAQ	GABC	Wed, Dec 24, 2008	7.21	7.21	7.21	7.21
3060	NASDAQ	GABC	Tue, Dec 23, 2008	7.34	7.34	7.20	7.26
3059	NASDAQ	GABC	Mon, Dec 22, 2008	7.27	7.60	7.27	7.60
3058	NASDAQ	GABC	Fri, Dec 19, 2008	7.37	7.41	7.33	7.41
3057	NASDAQ	GABC	Thu, Dec 18, 2008	7.42	7.42	7.17	7.17
3056	NASDAQ	GABC	Wed, Dec 17, 2008	7.22	7.48	7.20	7.26
3055	NASDAQ	GABC	Tue, Dec 16, 2008	7.17	7.33	7.17	7.32
3054	NASDAQ	GABC	Mon, Dec 15, 2008	7.17	7.45	7.17	7.19
3053	NASDAQ	GABC	Thu, Dec 11, 2008	7.17	7.17	7.13	7.17
3052	NASDAQ	GABC	Wed, Dec 10, 2008	7.33	7.33	7.00	7.13
3051	NASDAQ	GABC	Tue, Dec 9, 2008	7.17	7.61	7.17	7.58
3050	NASDAQ	GABC	Mon, Dec 8, 2008	7.35	7.35	7.33	7.33
3049	NASDAQ	GABC	Thu, Dec 4, 2008	7.33	7.45	7.11	7.45
3048	NASDAQ	GABC	Wed, Dec 3, 2008	7.63	7.65	7.17	7.17
3047	NASDAQ	GABC	Tue, Dec 2, 2008	7.61	7.61	7.10	7.10
3046	NASDAQ	GABC	Mon, Dec 1, 2008	7.19	7.65	7.10	7.65
3045	NASDAQ	GABC	Fri, Nov 28, 2008	7.73	7.73	7.10	7.10
3044	NASDAQ	GABC	Wed, Nov 26, 2008	7.65	7.77	7.13	7.67
3043	NASDAQ	GABC	Tue, Nov 25, 2008	7.19	7.67	7.07	7.67
3042	NASDAQ	GABC	Mon, Nov 24, 2008	7.07	7.77	7.07	7.50
3041	NASDAQ	GABC	Fri, Nov 21, 2008	7.67	7.77	7.27	7.31
3040	NASDAQ	GABC	Thu, Nov 20, 2008	7.54	7.67	7.27	7.49
3039	NASDAQ	GABC	Wed, Nov 19, 2008	7.52	7.59	7.33	7.39
3038	NASDAQ	GABC	Tue, Nov 18, 2008	7.33	7.60	7.27	7.60
3037	NASDAQ	GABC	Mon, Nov 17, 2008	7.57	7.60	7.27	7.47
3036	NASDAQ	GABC	Fri, Nov 14, 2008	7.60	7.60	7.40	7.56
3035	NASDAQ	GABC	Thu, Nov 13, 2008	7.57	7.59	7.40	7.47
3034	NASDAQ	GABC	Wed, Nov 12, 2008	7.33	7.59	7.33	7.59
3033	NASDAQ	GABC	Mon, Nov 10, 2008	7.60	7.60	7.60	7.60
3032	NASDAQ	GABC	Fri, Nov 7, 2008	7.20	7.40	7.20	7.28
3031	NASDAQ	GABC	Thu, Nov 6, 2008	7.04	7.60	7.04	7.60
3030	NASDAQ	GABC	Wed, Nov 5, 2008	7.53	7.53	7.53	7.53
3029	NASDAQ	GABC	Tue, Nov 4, 2008	7.46	7.60	7.46	7.60
3028	NASDAQ	GABC	Mon, Nov 3, 2008	7.19	7.30	7.07	7.25
3027	NASDAQ	GABC	Fri, Oct 31, 2008	7.59	7.60	7.20	7.60
3026	NASDAQ	GABC	Thu, Oct 30, 2008	7.59	7.59	7.20	7.23
3025	NASDAQ	GABC	Wed, Oct 29, 2008	7.33	7.51	7.23	7.42
3024	NASDAQ	GABC	Tue, Oct 28, 2008	7.33	7.33	7.10	7.31
3023	NASDAQ	GABC	Mon, Oct 27, 2008	7.51	7.51	7.07	7.07
3022	NASDAQ	GABC	Fri, Oct 24, 2008	7.40	7.40	6.84	7.13
3021	NASDAQ	GABC	Thu, Oct 23, 2008	7.50	7.50	7.20	7.40
3020	NASDAQ	GABC	Wed, Oct 22, 2008	7.67	7.67	7.60	7.60
3019	NASDAQ	GABC	Tue, Oct 21, 2008	7.63	7.67	7.63	7.67
3018	NASDAQ	GABC	Mon, Oct 20, 2008	7.70	7.70	7.70	7.70
3017	NASDAQ	GABC	Fri, Oct 17, 2008	7.41	7.50	7.41	7.42
3016	NASDAQ	GABC	Thu, Oct 16, 2008	7.43	7.43	7.34	7.34
3015	NASDAQ	GABC	Wed, Oct 15, 2008	7.37	7.45	7.20	7.45
3014	NASDAQ	GABC	Tue, Oct 14, 2008	7.73	7.85	7.17	7.43
3013	NASDAQ	GABC	Mon, Oct 13, 2008	7.80	7.91	7.80	7.91
3012	NASDAQ	GABC	Fri, Oct 10, 2008	7.91	7.91	7.57	7.57
3011	NASDAQ	GABC	Thu, Oct 9, 2008	7.84	7.91	7.84	7.91
3010	NASDAQ	GABC	Wed, Oct 8, 2008	7.84	8.12	7.84	7.87
3009	NASDAQ	GABC	Tue, Oct 7, 2008	7.93	8.23	7.93	8.14
3008	NASDAQ	GABC	Mon, Oct 6, 2008	7.97	8.02	7.93	8.01
3007	NASDAQ	GABC	Fri, Oct 3, 2008	8.22	8.30	8.13	8.13
3006	NASDAQ	GABC	Thu, Oct 2, 2008	7.99	8.43	7.99	8.12
3005	NASDAQ	GABC	Wed, Oct 1, 2008	7.77	8.60	7.77	8.60
3004	NASDAQ	GABC	Tue, Sep 30, 2008	7.87	8.01	7.77	7.77
3003	NASDAQ	GABC	Mon, Sep 29, 2008	8.80	8.80	7.87	8.17
3002	NASDAQ	GABC	Fri, Sep 26, 2008	7.77	7.93	7.77	7.93
3001	NASDAQ	GABC	Thu, Sep 25, 2008	8.54	8.54	7.95	7.95
3000	NASDAQ	GABC	Wed, Sep 24, 2008	8.36	8.51	8.36	8.51
2999	NASDAQ	GABC	Tue, Sep 23, 2008	8.45	8.57	8.18	8.50
2998	NASDAQ	GABC	Mon, Sep 22, 2008	8.67	8.70	8.52	8.61
2997	NASDAQ	GABC	Fri, Sep 19, 2008	8.97	9.07	8.20	8.53
2996	NASDAQ	GABC	Thu, Sep 18, 2008	8.93	8.97	8.60	8.77
2995	NASDAQ	GABC	Wed, Sep 17, 2008	8.53	8.99	8.44	8.99
2994	NASDAQ	GABC	Tue, Sep 16, 2008	8.97	9.03	8.67	9.03
2993	NASDAQ	GABC	Mon, Sep 15, 2008	8.61	9.05	8.37	8.99
2992	NASDAQ	GABC	Fri, Sep 12, 2008	8.87	9.07	8.87	9.07
2991	NASDAQ	GABC	Thu, Sep 11, 2008	8.63	8.90	8.63	8.90
2990	NASDAQ	GABC	Wed, Sep 10, 2008	8.84	8.89	8.63	8.63
2989	NASDAQ	GABC	Tue, Sep 9, 2008	8.73	8.95	8.33	8.84
2988	NASDAQ	GABC	Mon, Sep 8, 2008	8.87	8.99	8.87	8.97
2987	NASDAQ	GABC	Fri, Sep 5, 2008	8.74	8.85	8.73	8.85
2986	NASDAQ	GABC	Thu, Sep 4, 2008	8.67	8.97	8.63	8.97
2985	NASDAQ	GABC	Wed, Sep 3, 2008	8.74	8.75	8.08	8.75
2984	NASDAQ	GABC	Tue, Sep 2, 2008	8.27	8.39	8.27	8.36
2983	NASDAQ	GABC	Fri, Aug 29, 2008	8.25	8.75	8.25	8.75
2982	NASDAQ	GABC	Thu, Aug 28, 2008	8.02	8.24	8.02	8.22
2981	NASDAQ	GABC	Wed, Aug 27, 2008	8.26	8.26	8.07	8.10
2980	NASDAQ	GABC	Tue, Aug 26, 2008	8.14	8.33	8.07	8.07
2979	NASDAQ	GABC	Mon, Aug 25, 2008	8.34	8.34	7.77	7.89
2978	NASDAQ	GABC	Thu, Aug 21, 2008	9.97	9.97	8.40	8.80
2977	NASDAQ	GABC	Wed, Aug 20, 2008	8.26	9.00	8.00	9.00
2976	NASDAQ	GABC	Tue, Aug 19, 2008	7.97	8.20	7.95	8.06
2975	NASDAQ	GABC	Mon, Aug 18, 2008	8.16	8.16	8.09	8.09
2974	NASDAQ	GABC	Fri, Aug 15, 2008	8.14	8.50	7.95	8.02
2973	NASDAQ	GABC	Thu, Aug 14, 2008	8.00	8.00	8.00	8.00
2972	NASDAQ	GABC	Wed, Aug 13, 2008	7.97	7.98	7.97	7.97
2971	NASDAQ	GABC	Tue, Aug 12, 2008	7.97	7.99	7.97	7.97
2970	NASDAQ	GABC	Mon, Aug 11, 2008	8.07	8.10	7.97	7.97
2969	NASDAQ	GABC	Fri, Aug 8, 2008	8.07	8.20	8.04	8.20
2968	NASDAQ	GABC	Thu, Aug 7, 2008	8.05	8.13	8.05	8.13
2967	NASDAQ	GABC	Wed, Aug 6, 2008	8.05	8.05	7.95	8.05
2966	NASDAQ	GABC	Tue, Aug 5, 2008	8.00	8.08	7.99	7.99
2965	NASDAQ	GABC	Mon, Aug 4, 2008	8.01	8.01	8.01	8.01
2964	NASDAQ	GABC	Fri, Aug 1, 2008	8.17	8.17	8.00	8.00
2963	NASDAQ	GABC	Thu, Jul 31, 2008	8.29	8.29	8.23	8.23
2962	NASDAQ	GABC	Wed, Jul 30, 2008	7.93	8.22	7.85	8.22
2961	NASDAQ	GABC	Tue, Jul 29, 2008	7.94	7.98	7.79	7.98
2960	NASDAQ	GABC	Mon, Jul 28, 2008	7.67	7.95	7.67	7.67
2959	NASDAQ	GABC	Fri, Jul 25, 2008	7.67	7.67	7.67	7.67
2958	NASDAQ	GABC	Thu, Jul 24, 2008	7.70	7.71	7.50	7.67
2957	NASDAQ	GABC	Wed, Jul 23, 2008	7.57	7.67	7.57	7.67
2956	NASDAQ	GABC	Tue, Jul 22, 2008	7.63	7.73	7.47	7.73
2955	NASDAQ	GABC	Mon, Jul 21, 2008	7.59	7.90	7.59	7.73
2954	NASDAQ	GABC	Fri, Jul 18, 2008	7.72	8.17	7.72	8.17
2953	NASDAQ	GABC	Thu, Jul 17, 2008	7.41	7.90	7.41	7.90
2952	NASDAQ	GABC	Wed, Jul 16, 2008	7.33	7.49	7.27	7.41
2951	NASDAQ	GABC	Tue, Jul 15, 2008	7.57	7.57	7.33	7.55
2950	NASDAQ	GABC	Mon, Jul 14, 2008	7.33	7.71	7.33	7.67
2949	NASDAQ	GABC	Fri, Jul 11, 2008	7.39	7.39	7.33	7.33
2948	NASDAQ	GABC	Thu, Jul 10, 2008	7.46	7.47	7.35	7.35
2947	NASDAQ	GABC	Wed, Jul 9, 2008	7.49	7.49	7.45	7.45
2946	NASDAQ	GABC	Tue, Jul 8, 2008	7.40	7.46	7.35	7.46
2945	NASDAQ	GABC	Mon, Jul 7, 2008	7.40	7.40	7.40	7.40
2944	NASDAQ	GABC	Thu, Jul 3, 2008	7.42	7.53	7.42	7.50
2943	NASDAQ	GABC	Tue, Jul 1, 2008	7.73	7.75	7.47	7.47
2942	NASDAQ	GABC	Mon, Jun 30, 2008	7.78	7.78	7.67	7.74
2941	NASDAQ	GABC	Fri, Jun 27, 2008	7.77	7.84	7.67	7.84
2940	NASDAQ	GABC	Thu, Jun 26, 2008	7.74	7.74	7.74	7.74
2939	NASDAQ	GABC	Wed, Jun 25, 2008	7.74	7.91	7.74	7.91
2938	NASDAQ	GABC	Tue, Jun 24, 2008	7.96	7.96	7.81	7.81
2937	NASDAQ	GABC	Mon, Jun 23, 2008	7.99	7.99	7.73	7.74
2936	NASDAQ	GABC	Fri, Jun 20, 2008	7.97	7.98	7.83	7.98
2935	NASDAQ	GABC	Thu, Jun 19, 2008	7.83	8.02	7.83	7.92
2934	NASDAQ	GABC	Wed, Jun 18, 2008	7.89	8.32	7.79	7.87
2933	NASDAQ	GABC	Tue, Jun 17, 2008	8.36	8.51	7.89	8.00
2932	NASDAQ	GABC	Mon, Jun 16, 2008	8.30	8.53	8.29	8.53
2931	NASDAQ	GABC	Fri, Jun 13, 2008	8.41	8.41	8.00	8.10
2930	NASDAQ	GABC	Thu, Jun 12, 2008	8.14	8.27	8.14	8.27
2929	NASDAQ	GABC	Wed, Jun 11, 2008	8.43	8.43	8.20	8.20
2928	NASDAQ	GABC	Mon, Jun 9, 2008	8.30	8.35	8.21	8.33
2927	NASDAQ	GABC	Fri, Jun 6, 2008	8.49	8.52	8.13	8.45
2926	NASDAQ	GABC	Thu, Jun 5, 2008	8.21	8.49	8.00	8.49
2925	NASDAQ	GABC	Wed, Jun 4, 2008	8.21	8.24	8.21	8.21
2924	NASDAQ	GABC	Tue, Jun 3, 2008	8.42	8.42	8.42	8.42
2923	NASDAQ	GABC	Mon, Jun 2, 2008	8.47	8.47	8.20	8.20
2922	NASDAQ	GABC	Fri, May 30, 2008	8.59	8.67	8.58	8.67
2921	NASDAQ	GABC	Wed, May 28, 2008	8.48	8.48	8.45	8.45
2920	NASDAQ	GABC	Tue, May 27, 2008	8.45	8.57	8.45	8.57
2919	NASDAQ	GABC	Fri, May 23, 2008	8.45	8.67	8.45	8.67
2918	NASDAQ	GABC	Thu, May 22, 2008	8.49	8.67	8.49	8.65
2917	NASDAQ	GABC	Wed, May 21, 2008	8.63	8.83	8.59	8.82
2916	NASDAQ	GABC	Tue, May 20, 2008	8.30	8.83	8.26	8.40
2915	NASDAQ	GABC	Mon, May 19, 2008	8.27	8.53	8.27	8.53
2914	NASDAQ	GABC	Fri, May 16, 2008	8.24	8.47	8.23	8.24
2913	NASDAQ	GABC	Thu, May 15, 2008	8.41	8.51	8.27	8.40
2912	NASDAQ	GABC	Wed, May 14, 2008	8.47	8.55	8.24	8.24
2911	NASDAQ	GABC	Tue, May 13, 2008	8.57	8.57	8.47	8.47
2910	NASDAQ	GABC	Mon, May 12, 2008	8.45	8.57	8.37	8.50
2909	NASDAQ	GABC	Fri, May 9, 2008	8.40	8.40	8.37	8.37
2908	NASDAQ	GABC	Thu, May 8, 2008	8.41	8.57	8.40	8.57
2907	NASDAQ	GABC	Wed, May 7, 2008	8.37	8.64	8.27	8.47
2906	NASDAQ	GABC	Tue, May 6, 2008	8.57	8.66	8.33	8.33
2905	NASDAQ	GABC	Mon, May 5, 2008	8.57	8.57	8.53	8.55
2904	NASDAQ	GABC	Fri, May 2, 2008	8.37	8.61	8.33	8.61
2903	NASDAQ	GABC	Thu, May 1, 2008	8.37	8.52	8.37	8.52
2902	NASDAQ	GABC	Wed, Apr 30, 2008	8.57	8.57	8.57	8.57
2901	NASDAQ	GABC	Tue, Apr 29, 2008	8.43	8.54	8.33	8.34
2900	NASDAQ	GABC	Mon, Apr 28, 2008	8.19	8.59	8.19	8.59
2899	NASDAQ	GABC	Fri, Apr 25, 2008	8.29	8.33	8.29	8.33
2898	NASDAQ	GABC	Thu, Apr 24, 2008	8.56	8.57	8.30	8.30
2897	NASDAQ	GABC	Wed, Apr 23, 2008	8.19	8.19	8.18	8.18
2896	NASDAQ	GABC	Tue, Apr 22, 2008	8.19	8.34	8.19	8.19
2895	NASDAQ	GABC	Mon, Apr 21, 2008	8.17	8.59	8.17	8.59
2894	NASDAQ	GABC	Fri, Apr 18, 2008	8.19	8.19	8.17	8.17
2893	NASDAQ	GABC	Thu, Apr 17, 2008	8.27	8.27	8.17	8.17
2892	NASDAQ	GABC	Wed, Apr 16, 2008	8.32	8.33	8.27	8.27
2891	NASDAQ	GABC	Tue, Apr 15, 2008	8.27	8.33	8.19	8.20
2890	NASDAQ	GABC	Mon, Apr 14, 2008	8.24	8.24	8.20	8.20
2889	NASDAQ	GABC	Fri, Apr 11, 2008	8.33	8.34	8.22	8.25
2888	NASDAQ	GABC	Thu, Apr 10, 2008	8.35	8.38	8.27	8.38
2887	NASDAQ	GABC	Wed, Apr 9, 2008	8.39	8.41	8.35	8.35
2886	NASDAQ	GABC	Tue, Apr 8, 2008	8.40	8.57	8.39	8.39
2885	NASDAQ	GABC	Mon, Apr 7, 2008	8.75	8.75	8.40	8.40
2884	NASDAQ	GABC	Fri, Apr 4, 2008	8.60	8.60	8.60	8.60
2883	NASDAQ	GABC	Thu, Apr 3, 2008	8.52	8.52	8.51	8.51
2882	NASDAQ	GABC	Wed, Apr 2, 2008	8.59	8.66	8.53	8.66
2881	NASDAQ	GABC	Tue, Apr 1, 2008	8.65	8.74	8.65	8.65
2880	NASDAQ	GABC	Fri, Mar 28, 2008	8.49	8.60	8.49	8.60
2879	NASDAQ	GABC	Thu, Mar 27, 2008	8.50	8.55	8.49	8.49
2878	NASDAQ	GABC	Wed, Mar 26, 2008	8.53	8.54	8.49	8.52
2877	NASDAQ	GABC	Tue, Mar 25, 2008	8.48	8.48	8.46	8.47
2876	NASDAQ	GABC	Mon, Mar 24, 2008	8.61	8.67	8.40	8.50
2875	NASDAQ	GABC	Thu, Mar 20, 2008	8.41	8.45	8.39	8.40
2874	NASDAQ	GABC	Wed, Mar 19, 2008	8.46	8.46	8.33	8.41
2873	NASDAQ	GABC	Tue, Mar 18, 2008	8.49	8.53	8.49	8.53
2872	NASDAQ	GABC	Mon, Mar 17, 2008	8.49	8.57	8.47	8.53
2871	NASDAQ	GABC	Fri, Mar 14, 2008	8.53	8.66	8.39	8.47
2870	NASDAQ	GABC	Thu, Mar 13, 2008	8.57	8.60	8.50	8.60
2869	NASDAQ	GABC	Tue, Mar 11, 2008	8.64	8.66	8.55	8.66
2868	NASDAQ	GABC	Mon, Mar 10, 2008	8.61	8.61	8.53	8.57
2867	NASDAQ	GABC	Fri, Mar 7, 2008	8.63	8.63	8.63	8.63
2866	NASDAQ	GABC	Thu, Mar 6, 2008	8.83	8.83	8.83	8.83
2865	NASDAQ	GABC	Mon, Mar 3, 2008	8.66	8.74	8.51	8.59
2864	NASDAQ	GABC	Fri, Feb 29, 2008	8.39	8.39	8.39	8.39
2863	NASDAQ	GABC	Thu, Feb 28, 2008	8.79	8.79	8.61	8.62
2862	NASDAQ	GABC	Tue, Feb 26, 2008	8.72	8.72	8.68	8.68
2861	NASDAQ	GABC	Fri, Feb 22, 2008	8.79	8.80	8.79	8.80
2860	NASDAQ	GABC	Thu, Feb 21, 2008	8.77	9.07	8.67	8.83
2859	NASDAQ	GABC	Wed, Feb 20, 2008	8.30	9.07	8.29	8.86
2858	NASDAQ	GABC	Tue, Feb 19, 2008	8.23	8.30	8.20	8.23
2857	NASDAQ	GABC	Fri, Feb 15, 2008	8.67	8.67	8.11	8.14
2856	NASDAQ	GABC	Thu, Feb 14, 2008	8.76	8.79	8.52	8.52
2855	NASDAQ	GABC	Wed, Feb 13, 2008	8.67	8.67	8.67	8.67
2854	NASDAQ	GABC	Tue, Feb 12, 2008	8.77	8.81	8.18	8.81
2853	NASDAQ	GABC	Mon, Feb 11, 2008	8.83	8.83	8.71	8.79
2852	NASDAQ	GABC	Fri, Feb 8, 2008	8.66	8.66	8.65	8.65
2851	NASDAQ	GABC	Thu, Feb 7, 2008	8.67	8.67	8.67	8.67
2850	NASDAQ	GABC	Wed, Feb 6, 2008	8.59	8.67	8.59	8.67
2849	NASDAQ	GABC	Tue, Feb 5, 2008	8.74	8.74	8.69	8.73
2848	NASDAQ	GABC	Mon, Feb 4, 2008	8.65	8.73	8.65	8.73
2847	NASDAQ	GABC	Fri, Feb 1, 2008	8.63	8.72	8.63	8.72
2846	NASDAQ	GABC	Thu, Jan 31, 2008	8.44	8.59	8.44	8.59
2845	NASDAQ	GABC	Wed, Jan 30, 2008	8.33	8.45	8.27	8.45
2844	NASDAQ	GABC	Tue, Jan 29, 2008	8.30	8.30	8.23	8.25
2843	NASDAQ	GABC	Mon, Jan 28, 2008	8.26	8.26	8.26	8.26
2842	NASDAQ	GABC	Fri, Jan 25, 2008	8.21	8.28	8.21	8.24
2841	NASDAQ	GABC	Thu, Jan 24, 2008	8.15	8.31	8.15	8.28
2840	NASDAQ	GABC	Wed, Jan 23, 2008	7.90	8.06	7.84	8.06
2839	NASDAQ	GABC	Tue, Jan 22, 2008	7.73	7.97	7.49	7.97
2838	NASDAQ	GABC	Fri, Jan 18, 2008	7.82	7.89	7.79	7.81
2837	NASDAQ	GABC	Thu, Jan 17, 2008	7.69	7.75	7.65	7.73
2836	NASDAQ	GABC	Wed, Jan 16, 2008	7.47	7.80	7.43	7.71
2835	NASDAQ	GABC	Tue, Jan 15, 2008	7.84	7.84	7.33	7.54
2834	NASDAQ	GABC	Mon, Jan 14, 2008	8.00	8.04	7.69	7.83
2833	NASDAQ	GABC	Fri, Jan 11, 2008	8.03	8.03	7.94	7.94
2832	NASDAQ	GABC	Thu, Jan 10, 2008	8.03	8.09	7.98	8.09
2831	NASDAQ	GABC	Wed, Jan 9, 2008	8.09	8.26	7.94	8.09
2830	NASDAQ	GABC	Tue, Jan 8, 2008	8.13	8.25	8.03	8.13
2829	NASDAQ	GABC	Mon, Jan 7, 2008	8.05	8.32	8.05	8.18
2828	NASDAQ	GABC	Fri, Jan 4, 2008	8.53	8.53	8.01	8.14
2827	NASDAQ	GABC	Thu, Jan 3, 2008	8.26	8.49	8.23	8.31
2826	NASDAQ	GABC	Wed, Jan 2, 2008	8.39	8.39	8.22	8.33
2825	NASDAQ	GABC	Mon, Dec 31, 2007	8.43	8.49	8.39	8.49
2824	NASDAQ	GABC	Fri, Dec 28, 2007	8.47	8.48	8.31	8.46
2823	NASDAQ	GABC	Thu, Dec 27, 2007	8.43	8.53	8.20	8.41
2822	NASDAQ	GABC	Wed, Dec 26, 2007	8.10	8.63	8.10	8.63
2821	NASDAQ	GABC	Mon, Dec 24, 2007	8.62	8.65	8.08	8.22
2820	NASDAQ	GABC	Fri, Dec 21, 2007	8.59	8.67	8.53	8.53
2819	NASDAQ	GABC	Thu, Dec 20, 2007	8.69	8.69	8.39	8.54
2818	NASDAQ	GABC	Wed, Dec 19, 2007	8.72	8.77	8.37	8.53
2817	NASDAQ	GABC	Tue, Dec 18, 2007	8.82	8.82	8.61	8.75
2816	NASDAQ	GABC	Mon, Dec 17, 2007	8.83	8.86	8.61	8.72
2815	NASDAQ	GABC	Fri, Dec 14, 2007	8.66	8.95	8.66	8.83
2814	NASDAQ	GABC	Thu, Dec 13, 2007	8.71	8.79	8.66	8.77
2813	NASDAQ	GABC	Wed, Dec 12, 2007	8.64	8.72	8.59	8.61
2812	NASDAQ	GABC	Tue, Dec 11, 2007	8.77	8.81	8.68	8.69
2811	NASDAQ	GABC	Mon, Dec 10, 2007	8.75	8.94	8.73	8.83
2810	NASDAQ	GABC	Fri, Dec 7, 2007	8.67	8.75	8.67	8.68
2809	NASDAQ	GABC	Thu, Dec 6, 2007	8.74	8.75	8.65	8.75
2808	NASDAQ	GABC	Wed, Dec 5, 2007	8.69	8.75	8.63	8.75
2807	NASDAQ	GABC	Tue, Dec 4, 2007	8.73	8.79	8.67	8.79
2806	NASDAQ	GABC	Fri, Nov 30, 2007	8.83	8.86	8.78	8.83
2805	NASDAQ	GABC	Thu, Nov 29, 2007	8.72	8.72	8.72	8.72
2804	NASDAQ	GABC	Wed, Nov 28, 2007	8.74	8.83	8.63	8.64
2803	NASDAQ	GABC	Tue, Nov 27, 2007	8.87	8.87	8.71	8.71
2802	NASDAQ	GABC	Mon, Nov 26, 2007	8.80	8.97	8.80	8.96
2801	NASDAQ	GABC	Fri, Nov 23, 2007	8.99	8.99	8.90	8.90
2800	NASDAQ	GABC	Wed, Nov 21, 2007	9.16	9.16	9.03	9.15
2799	NASDAQ	GABC	Tue, Nov 20, 2007	8.87	9.33	8.77	9.16
2798	NASDAQ	GABC	Mon, Nov 19, 2007	8.79	8.84	8.66	8.79
2797	NASDAQ	GABC	Fri, Nov 16, 2007	8.80	8.91	8.76	8.91
2796	NASDAQ	GABC	Thu, Nov 15, 2007	8.81	8.87	8.67	8.86
2795	NASDAQ	GABC	Wed, Nov 14, 2007	8.75	8.85	8.73	8.82
2794	NASDAQ	GABC	Tue, Nov 13, 2007	8.70	8.86	8.66	8.86
2793	NASDAQ	GABC	Fri, Nov 9, 2007	8.72	8.72	8.41	8.65
2792	NASDAQ	GABC	Thu, Nov 8, 2007	8.75	8.75	8.75	8.75
2791	NASDAQ	GABC	Wed, Nov 7, 2007	8.58	8.83	8.58	8.66
2790	NASDAQ	GABC	Tue, Nov 6, 2007	8.79	8.85	8.71	8.75
2789	NASDAQ	GABC	Mon, Nov 5, 2007	8.93	8.93	8.77	8.81
2788	NASDAQ	GABC	Fri, Nov 2, 2007	9.04	9.14	9.04	9.14
2787	NASDAQ	GABC	Thu, Nov 1, 2007	9.11	9.11	8.84	9.05
2786	NASDAQ	GABC	Wed, Oct 31, 2007	8.93	9.15	8.85	9.05
2785	NASDAQ	GABC	Tue, Oct 30, 2007	8.77	8.87	8.65	8.85
2784	NASDAQ	GABC	Mon, Oct 29, 2007	9.02	9.16	8.71	9.01
2783	NASDAQ	GABC	Fri, Oct 26, 2007	9.17	9.17	8.96	9.12
2782	NASDAQ	GABC	Thu, Oct 25, 2007	8.66	9.17	8.66	9.17
2781	NASDAQ	GABC	Wed, Oct 24, 2007	8.69	8.84	8.61	8.84
2780	NASDAQ	GABC	Tue, Oct 23, 2007	8.63	8.73	8.54	8.73
2779	NASDAQ	GABC	Mon, Oct 22, 2007	8.72	8.82	8.66	8.67
2778	NASDAQ	GABC	Fri, Oct 19, 2007	8.71	8.81	8.62	8.69
2777	NASDAQ	GABC	Thu, Oct 18, 2007	8.97	9.00	8.73	8.73
2776	NASDAQ	GABC	Wed, Oct 17, 2007	9.01	9.05	8.97	8.97
2775	NASDAQ	GABC	Tue, Oct 16, 2007	8.97	8.97	8.81	8.81
2774	NASDAQ	GABC	Mon, Oct 15, 2007	8.79	8.89	8.79	8.80
2773	NASDAQ	GABC	Fri, Oct 12, 2007	8.69	8.76	8.69	8.76
2772	NASDAQ	GABC	Thu, Oct 11, 2007	8.67	8.67	8.55	8.65
2771	NASDAQ	GABC	Wed, Oct 10, 2007	8.58	8.59	8.47	8.53
2770	NASDAQ	GABC	Tue, Oct 9, 2007	8.58	8.58	8.58	8.58
2769	NASDAQ	GABC	Mon, Oct 8, 2007	8.68	8.68	8.55	8.61
2768	NASDAQ	GABC	Fri, Oct 5, 2007	8.73	8.87	8.73	8.80
2767	NASDAQ	GABC	Thu, Oct 4, 2007	8.96	8.96	8.83	8.85
2766	NASDAQ	GABC	Wed, Oct 3, 2007	8.89	8.91	8.79	8.91
2765	NASDAQ	GABC	Tue, Oct 2, 2007	8.99	8.99	8.65	8.89
2764	NASDAQ	GABC	Mon, Oct 1, 2007	9.13	9.17	8.74	9.05
2763	NASDAQ	GABC	Fri, Sep 28, 2007	9.00	9.16	8.88	9.16
2762	NASDAQ	GABC	Thu, Sep 27, 2007	8.93	8.93	8.87	8.93
2761	NASDAQ	GABC	Wed, Sep 26, 2007	8.67	8.79	8.63	8.75
2760	NASDAQ	GABC	Tue, Sep 25, 2007	8.59	8.67	8.41	8.57
2759	NASDAQ	GABC	Mon, Sep 24, 2007	8.75	8.76	8.63	8.68
2758	NASDAQ	GABC	Fri, Sep 21, 2007	8.72	8.83	8.68	8.80
2757	NASDAQ	GABC	Thu, Sep 20, 2007	8.93	9.07	8.59	8.70
2756	NASDAQ	GABC	Wed, Sep 19, 2007	8.93	8.93	8.91	8.92
2755	NASDAQ	GABC	Tue, Sep 18, 2007	9.01	9.01	8.94	9.00
2754	NASDAQ	GABC	Mon, Sep 17, 2007	8.95	9.16	8.95	9.05
2753	NASDAQ	GABC	Fri, Sep 14, 2007	8.94	9.10	8.91	9.07
2752	NASDAQ	GABC	Thu, Sep 13, 2007	9.15	9.15	9.11	9.11
2751	NASDAQ	GABC	Wed, Sep 12, 2007	9.16	9.27	9.11	9.17
2750	NASDAQ	GABC	Tue, Sep 11, 2007	9.30	9.39	9.29	9.35
2749	NASDAQ	GABC	Mon, Sep 10, 2007	9.21	9.33	9.20	9.33
2748	NASDAQ	GABC	Fri, Sep 7, 2007	9.27	9.32	9.27	9.29
2747	NASDAQ	GABC	Thu, Sep 6, 2007	9.27	9.28	9.21	9.27
2746	NASDAQ	GABC	Wed, Sep 5, 2007	9.11	9.27	9.11	9.21
2745	NASDAQ	GABC	Tue, Sep 4, 2007	9.16	9.27	9.15	9.17
2744	NASDAQ	GABC	Fri, Aug 31, 2007	9.01	9.27	9.01	9.21
2743	NASDAQ	GABC	Thu, Aug 30, 2007	8.80	9.02	8.80	8.97
2742	NASDAQ	GABC	Wed, Aug 29, 2007	8.77	8.91	8.77	8.84
2741	NASDAQ	GABC	Tue, Aug 28, 2007	8.82	8.83	8.79	8.81
2740	NASDAQ	GABC	Mon, Aug 27, 2007	8.48	8.89	8.38	8.85
2739	NASDAQ	GABC	Fri, Aug 24, 2007	8.64	8.64	8.27	8.50
2738	NASDAQ	GABC	Thu, Aug 23, 2007	8.63	8.73	8.57	8.69
2737	NASDAQ	GABC	Wed, Aug 22, 2007	8.54	8.86	8.54	8.79
2736	NASDAQ	GABC	Tue, Aug 21, 2007	8.41	8.93	8.41	8.75
2735	NASDAQ	GABC	Mon, Aug 20, 2007	8.27	8.52	8.18	8.34
2734	NASDAQ	GABC	Fri, Aug 17, 2007	8.18	8.34	8.18	8.34
2733	NASDAQ	GABC	Thu, Aug 16, 2007	8.15	8.18	8.07	8.11
2732	NASDAQ	GABC	Wed, Aug 15, 2007	8.23	8.34	7.94	8.23
2731	NASDAQ	GABC	Tue, Aug 14, 2007	8.60	8.60	8.34	8.34
2730	NASDAQ	GABC	Mon, Aug 13, 2007	8.70	8.73	8.61	8.61
2729	NASDAQ	GABC	Fri, Aug 10, 2007	9.05	9.05	8.72	8.72
2728	NASDAQ	GABC	Thu, Aug 9, 2007	8.79	8.99	8.77	8.94
2727	NASDAQ	GABC	Wed, Aug 8, 2007	8.29	9.00	8.17	8.89
2726	NASDAQ	GABC	Tue, Aug 7, 2007	8.10	8.21	8.10	8.18
2725	NASDAQ	GABC	Mon, Aug 6, 2007	8.36	8.36	8.11	8.11
2724	NASDAQ	GABC	Fri, Aug 3, 2007	8.44	8.44	8.25	8.26
2723	NASDAQ	GABC	Thu, Aug 2, 2007	8.40	8.43	8.38	8.38
2722	NASDAQ	GABC	Wed, Aug 1, 2007	8.57	8.57	8.55	8.55
2721	NASDAQ	GABC	Tue, Jul 31, 2007	8.58	8.63	8.53	8.59
2720	NASDAQ	GABC	Mon, Jul 30, 2007	8.41	8.55	8.41	8.55
2719	NASDAQ	GABC	Fri, Jul 27, 2007	8.47	8.47	8.36	8.40
2718	NASDAQ	GABC	Thu, Jul 26, 2007	8.47	8.55	8.25	8.40
2717	NASDAQ	GABC	Wed, Jul 25, 2007	8.82	8.82	8.21	8.58
2716	NASDAQ	GABC	Tue, Jul 24, 2007	8.69	8.72	8.57	8.67
2715	NASDAQ	GABC	Mon, Jul 23, 2007	8.67	8.88	8.67	8.75
2714	NASDAQ	GABC	Fri, Jul 20, 2007	8.79	9.03	8.71	8.71
2713	NASDAQ	GABC	Thu, Jul 19, 2007	8.81	8.98	8.75	8.86
2712	NASDAQ	GABC	Wed, Jul 18, 2007	9.13	9.19	8.82	8.92
2711	NASDAQ	GABC	Tue, Jul 17, 2007	9.31	9.31	8.81	9.01
2710	NASDAQ	GABC	Mon, Jul 16, 2007	8.75	9.36	8.67	9.07
2709	NASDAQ	GABC	Fri, Jul 13, 2007	8.87	8.87	8.61	8.71
2708	NASDAQ	GABC	Thu, Jul 12, 2007	8.97	9.09	8.85	8.93
2707	NASDAQ	GABC	Wed, Jul 11, 2007	9.01	9.06	8.97	8.99
2706	NASDAQ	GABC	Tue, Jul 10, 2007	9.01	9.12	8.97	9.00
2705	NASDAQ	GABC	Mon, Jul 9, 2007	9.15	9.15	9.00	9.11
2704	NASDAQ	GABC	Fri, Jul 6, 2007	9.03	9.19	9.01	9.03
2703	NASDAQ	GABC	Thu, Jul 5, 2007	9.17	9.17	9.13	9.13
2702	NASDAQ	GABC	Tue, Jul 3, 2007	9.31	9.31	9.10	9.15
2701	NASDAQ	GABC	Mon, Jul 2, 2007	9.27	9.29	9.16	9.16
2700	NASDAQ	GABC	Fri, Jun 29, 2007	9.31	9.31	9.05	9.17
2699	NASDAQ	GABC	Thu, Jun 28, 2007	9.29	9.29	9.07	9.07
2698	NASDAQ	GABC	Wed, Jun 27, 2007	9.25	9.27	9.03	9.07
2697	NASDAQ	GABC	Tue, Jun 26, 2007	9.11	9.25	9.03	9.05
2696	NASDAQ	GABC	Mon, Jun 25, 2007	9.12	9.28	9.07	9.13
2695	NASDAQ	GABC	Fri, Jun 22, 2007	9.11	9.13	9.03	9.13
2694	NASDAQ	GABC	Thu, Jun 21, 2007	9.27	9.27	9.01	9.11
2693	NASDAQ	GABC	Wed, Jun 20, 2007	9.15	9.20	9.05	9.20
2692	NASDAQ	GABC	Tue, Jun 19, 2007	9.16	9.16	9.14	9.15
2691	NASDAQ	GABC	Mon, Jun 18, 2007	9.16	9.20	9.15	9.16
2690	NASDAQ	GABC	Fri, Jun 15, 2007	9.06	9.28	9.04	9.13
2689	NASDAQ	GABC	Thu, Jun 14, 2007	9.14	9.14	9.04	9.04
2688	NASDAQ	GABC	Wed, Jun 13, 2007	9.20	9.21	9.17	9.19
2687	NASDAQ	GABC	Tue, Jun 12, 2007	9.15	9.23	9.13	9.17
2686	NASDAQ	GABC	Mon, Jun 11, 2007	9.17	9.24	9.15	9.19
2685	NASDAQ	GABC	Fri, Jun 8, 2007	9.13	9.31	9.13	9.23
2684	NASDAQ	GABC	Thu, Jun 7, 2007	9.15	9.21	9.15	9.18
2683	NASDAQ	GABC	Wed, Jun 6, 2007	9.30	9.30	9.11	9.16
2682	NASDAQ	GABC	Tue, Jun 5, 2007	9.25	9.36	9.03	9.20
2681	NASDAQ	GABC	Mon, Jun 4, 2007	9.17	9.26	9.04	9.19
2680	NASDAQ	GABC	Fri, Jun 1, 2007	9.37	9.37	9.00	9.04
2679	NASDAQ	GABC	Thu, May 31, 2007	9.31	9.36	9.21	9.21
2678	NASDAQ	GABC	Wed, May 30, 2007	9.53	9.53	9.31	9.45
2677	NASDAQ	GABC	Tue, May 29, 2007	9.51	9.53	9.45	9.50
2676	NASDAQ	GABC	Fri, May 25, 2007	9.51	9.52	9.47	9.48
2675	NASDAQ	GABC	Thu, May 24, 2007	9.45	9.63	9.41	9.49
2674	NASDAQ	GABC	Wed, May 23, 2007	9.41	9.54	9.38	9.46
2673	NASDAQ	GABC	Tue, May 22, 2007	9.33	9.53	9.29	9.39
2672	NASDAQ	GABC	Mon, May 21, 2007	9.17	9.33	9.17	9.32
2671	NASDAQ	GABC	Fri, May 18, 2007	9.05	9.24	9.05	9.18
2670	NASDAQ	GABC	Thu, May 17, 2007	9.09	9.17	9.08	9.11
2669	NASDAQ	GABC	Wed, May 16, 2007	9.03	9.31	9.02	9.15
2668	NASDAQ	GABC	Tue, May 15, 2007	9.03	9.27	9.02	9.03
2667	NASDAQ	GABC	Mon, May 14, 2007	9.07	9.21	9.02	9.02
2666	NASDAQ	GABC	Fri, May 11, 2007	9.03	9.27	8.99	8.99
2665	NASDAQ	GABC	Thu, May 10, 2007	9.02	9.13	8.84	9.00
2664	NASDAQ	GABC	Wed, May 9, 2007	9.13	9.29	9.01	9.11
2663	NASDAQ	GABC	Tue, May 8, 2007	8.91	9.19	8.88	9.19
2662	NASDAQ	GABC	Mon, May 7, 2007	8.99	9.06	8.91	8.97
2661	NASDAQ	GABC	Fri, May 4, 2007	9.15	9.21	9.01	9.03
2660	NASDAQ	GABC	Thu, May 3, 2007	8.90	9.05	8.90	8.96
2659	NASDAQ	GABC	Wed, May 2, 2007	8.91	9.14	8.90	9.05
2658	NASDAQ	GABC	Tue, May 1, 2007	8.95	9.01	8.93	9.01
2657	NASDAQ	GABC	Mon, Apr 30, 2007	8.95	8.95	8.93	8.93
2656	NASDAQ	GABC	Fri, Apr 27, 2007	9.03	9.03	9.01	9.01
2655	NASDAQ	GABC	Thu, Apr 26, 2007	9.00	9.01	8.96	8.97
2654	NASDAQ	GABC	Wed, Apr 25, 2007	8.99	9.03	8.98	9.03
2653	NASDAQ	GABC	Tue, Apr 24, 2007	8.89	9.09	8.87	9.03
2652	NASDAQ	GABC	Mon, Apr 23, 2007	9.01	9.04	8.85	8.95
2651	NASDAQ	GABC	Fri, Apr 20, 2007	8.84	9.01	8.81	9.01
2650	NASDAQ	GABC	Thu, Apr 19, 2007	9.02	9.02	8.84	8.93
2649	NASDAQ	GABC	Wed, Apr 18, 2007	8.83	9.08	8.83	9.03
2648	NASDAQ	GABC	Tue, Apr 17, 2007	8.87	9.11	8.79	8.98
2647	NASDAQ	GABC	Mon, Apr 16, 2007	8.81	9.03	8.81	8.92
2646	NASDAQ	GABC	Fri, Apr 13, 2007	8.76	9.01	8.75	8.80
2645	NASDAQ	GABC	Thu, Apr 12, 2007	8.73	8.87	8.73	8.79
2644	NASDAQ	GABC	Wed, Apr 11, 2007	8.81	8.89	8.78	8.78
2643	NASDAQ	GABC	Tue, Apr 10, 2007	8.93	8.93	8.75	8.81
2642	NASDAQ	GABC	Mon, Apr 9, 2007	8.96	8.97	8.84	8.84
2641	NASDAQ	GABC	Thu, Apr 5, 2007	8.85	8.88	8.84	8.88
2640	NASDAQ	GABC	Wed, Apr 4, 2007	8.77	8.91	8.77	8.84
2639	NASDAQ	GABC	Tue, Apr 3, 2007	8.88	8.88	8.83	8.83
2638	NASDAQ	GABC	Mon, Apr 2, 2007	8.86	8.97	8.86	8.92
2637	NASDAQ	GABC	Fri, Mar 30, 2007	8.93	9.00	8.86	8.86
2636	NASDAQ	GABC	Thu, Mar 29, 2007	8.93	9.00	8.90	8.94
2635	NASDAQ	GABC	Wed, Mar 28, 2007	8.86	8.93	8.83	8.93
2634	NASDAQ	GABC	Tue, Mar 27, 2007	8.87	8.88	8.84	8.88
2633	NASDAQ	GABC	Mon, Mar 26, 2007	8.91	8.93	8.87	8.87
2632	NASDAQ	GABC	Fri, Mar 23, 2007	9.13	9.28	8.97	8.99
2631	NASDAQ	GABC	Thu, Mar 22, 2007	9.13	9.24	8.98	9.07
2630	NASDAQ	GABC	Wed, Mar 21, 2007	9.03	9.22	9.03	9.13
2629	NASDAQ	GABC	Tue, Mar 20, 2007	9.00	9.06	8.94	9.01
2628	NASDAQ	GABC	Mon, Mar 19, 2007	9.11	9.23	9.11	9.23
2627	NASDAQ	GABC	Fri, Mar 16, 2007	9.10	9.10	9.09	9.09
2626	NASDAQ	GABC	Thu, Mar 15, 2007	8.99	9.13	8.95	9.13
2625	NASDAQ	GABC	Wed, Mar 14, 2007	8.92	9.15	8.91	8.95
2624	NASDAQ	GABC	Tue, Mar 13, 2007	8.92	8.92	8.87	8.90
2623	NASDAQ	GABC	Mon, Mar 12, 2007	8.93	8.93	8.81	8.91
2622	NASDAQ	GABC	Fri, Mar 9, 2007	9.00	9.00	8.94	8.95
2621	NASDAQ	GABC	Thu, Mar 8, 2007	9.04	9.13	9.02	9.02
2620	NASDAQ	GABC	Wed, Mar 7, 2007	9.09	9.11	9.02	9.02
2619	NASDAQ	GABC	Tue, Mar 6, 2007	9.27	9.27	9.18	9.19
2618	NASDAQ	GABC	Mon, Mar 5, 2007	9.35	9.36	9.31	9.36
2617	NASDAQ	GABC	Fri, Mar 2, 2007	9.33	9.38	9.33	9.38
2616	NASDAQ	GABC	Thu, Mar 1, 2007	9.34	9.38	9.34	9.38
2615	NASDAQ	GABC	Wed, Feb 28, 2007	9.35	9.37	9.34	9.34
2614	NASDAQ	GABC	Tue, Feb 27, 2007	9.33	9.39	9.33	9.34
2613	NASDAQ	GABC	Mon, Feb 26, 2007	9.33	9.37	9.31	9.31
2612	NASDAQ	GABC	Fri, Feb 23, 2007	9.27	9.33	9.27	9.30
2611	NASDAQ	GABC	Thu, Feb 22, 2007	9.29	9.31	9.27	9.27
2610	NASDAQ	GABC	Wed, Feb 21, 2007	9.33	9.33	9.27	9.33
2609	NASDAQ	GABC	Tue, Feb 20, 2007	9.17	9.27	9.17	9.27
2608	NASDAQ	GABC	Fri, Feb 16, 2007	9.27	9.27	9.17	9.20
2607	NASDAQ	GABC	Thu, Feb 15, 2007	9.04	9.25	9.04	9.20
2606	NASDAQ	GABC	Wed, Feb 14, 2007	9.21	9.28	8.98	9.01
2605	NASDAQ	GABC	Tue, Feb 13, 2007	9.05	9.26	9.05	9.14
2604	NASDAQ	GABC	Mon, Feb 12, 2007	8.96	9.13	8.96	9.05
2603	NASDAQ	GABC	Fri, Feb 9, 2007	9.11	9.17	9.01	9.04
2602	NASDAQ	GABC	Thu, Feb 8, 2007	9.26	9.30	9.04	9.18
2601	NASDAQ	GABC	Wed, Feb 7, 2007	9.12	9.20	9.12	9.19
2600	NASDAQ	GABC	Tue, Feb 6, 2007	9.18	9.29	9.15	9.16
2599	NASDAQ	GABC	Mon, Feb 5, 2007	9.21	9.27	9.11	9.12
2598	NASDAQ	GABC	Fri, Feb 2, 2007	9.20	9.33	9.13	9.27
2597	NASDAQ	GABC	Thu, Feb 1, 2007	9.27	9.33	9.15	9.23
2596	NASDAQ	GABC	Wed, Jan 31, 2007	9.07	9.27	9.05	9.27
2595	NASDAQ	GABC	Tue, Jan 30, 2007	9.19	9.25	9.06	9.25
2594	NASDAQ	GABC	Mon, Jan 29, 2007	9.20	9.23	9.20	9.23
2593	NASDAQ	GABC	Fri, Jan 26, 2007	9.25	9.25	9.19	9.23
2592	NASDAQ	GABC	Thu, Jan 25, 2007	9.24	9.31	9.23	9.31
2591	NASDAQ	GABC	Wed, Jan 24, 2007	9.27	9.27	9.23	9.26
2590	NASDAQ	GABC	Tue, Jan 23, 2007	9.30	9.33	9.30	9.33
2589	NASDAQ	GABC	Mon, Jan 22, 2007	9.31	9.55	9.19	9.29
2588	NASDAQ	GABC	Fri, Jan 19, 2007	9.21	9.35	9.21	9.26
2587	NASDAQ	GABC	Thu, Jan 18, 2007	9.34	9.37	9.17	9.17
2586	NASDAQ	GABC	Wed, Jan 17, 2007	9.37	9.40	9.18	9.27
2585	NASDAQ	GABC	Tue, Jan 16, 2007	9.39	9.55	9.37	9.37
2584	NASDAQ	GABC	Fri, Jan 12, 2007	9.45	9.55	9.42	9.55
2583	NASDAQ	GABC	Thu, Jan 11, 2007	9.40	9.45	9.40	9.45
2582	NASDAQ	GABC	Wed, Jan 10, 2007	9.38	9.41	9.37	9.39
2581	NASDAQ	GABC	Tue, Jan 9, 2007	9.27	9.43	9.27	9.37
2580	NASDAQ	GABC	Mon, Jan 8, 2007	9.23	9.26	9.23	9.25
2579	NASDAQ	GABC	Fri, Jan 5, 2007	9.27	9.38	9.17	9.30
2578	NASDAQ	GABC	Thu, Jan 4, 2007	9.27	9.36	9.27	9.35
2577	NASDAQ	GABC	Wed, Jan 3, 2007	9.67	9.67	9.31	9.31
2576	NASDAQ	GABC	Fri, Dec 29, 2006	9.58	9.71	9.48	9.59
2575	NASDAQ	GABC	Thu, Dec 28, 2006	9.38	9.62	9.03	9.61
2574	NASDAQ	GABC	Wed, Dec 27, 2006	9.25	9.51	9.21	9.43
2573	NASDAQ	GABC	Tue, Dec 26, 2006	9.31	9.37	9.31	9.37
2572	NASDAQ	GABC	Fri, Dec 22, 2006	9.26	9.43	9.26	9.39
2571	NASDAQ	GABC	Thu, Dec 21, 2006	9.25	9.32	9.25	9.32
2570	NASDAQ	GABC	Wed, Dec 20, 2006	9.20	9.37	9.20	9.31
2569	NASDAQ	GABC	Tue, Dec 19, 2006	9.13	9.22	9.13	9.20
2568	NASDAQ	GABC	Mon, Dec 18, 2006	9.17	9.25	9.17	9.23
2567	NASDAQ	GABC	Fri, Dec 15, 2006	9.33	9.33	9.17	9.20
2566	NASDAQ	GABC	Thu, Dec 14, 2006	9.31	9.37	9.31	9.37
2565	NASDAQ	GABC	Wed, Dec 13, 2006	9.27	9.41	9.23	9.31
2564	NASDAQ	GABC	Tue, Dec 12, 2006	9.19	9.25	9.18	9.25
2563	NASDAQ	GABC	Mon, Dec 11, 2006	9.18	9.35	9.12	9.35
2562	NASDAQ	GABC	Fri, Dec 8, 2006	9.17	9.26	9.17	9.18
2561	NASDAQ	GABC	Thu, Dec 7, 2006	9.27	9.48	9.23	9.23
2560	NASDAQ	GABC	Wed, Dec 6, 2006	9.33	9.53	9.33	9.33
2559	NASDAQ	GABC	Tue, Dec 5, 2006	9.30	9.57	9.19	9.41
2558	NASDAQ	GABC	Mon, Dec 4, 2006	9.59	9.59	9.45	9.47
2557	NASDAQ	GABC	Fri, Dec 1, 2006	9.51	9.67	9.51	9.67
2556	NASDAQ	GABC	Thu, Nov 30, 2006	9.57	9.63	9.56	9.60
2555	NASDAQ	GABC	Wed, Nov 29, 2006	9.50	9.65	9.50	9.60
2554	NASDAQ	GABC	Tue, Nov 28, 2006	9.59	9.59	9.50	9.50
2553	NASDAQ	GABC	Mon, Nov 27, 2006	9.57	9.71	9.50	9.61
2552	NASDAQ	GABC	Fri, Nov 24, 2006	9.49	9.53	9.49	9.53
2551	NASDAQ	GABC	Wed, Nov 22, 2006	9.51	9.51	9.39	9.50
2550	NASDAQ	GABC	Tue, Nov 21, 2006	9.57	9.57	9.42	9.45
2549	NASDAQ	GABC	Mon, Nov 20, 2006	9.31	9.58	9.23	9.58
2548	NASDAQ	GABC	Fri, Nov 17, 2006	9.29	9.45	9.15	9.25
2547	NASDAQ	GABC	Thu, Nov 16, 2006	9.17	9.36	9.05	9.29
2546	NASDAQ	GABC	Wed, Nov 15, 2006	9.50	9.53	9.03	9.17
2545	NASDAQ	GABC	Tue, Nov 14, 2006	9.29	9.49	9.28	9.42
2544	NASDAQ	GABC	Mon, Nov 13, 2006	9.37	9.47	9.23	9.33
2543	NASDAQ	GABC	Fri, Nov 10, 2006	9.40	9.40	9.39	9.39
2542	NASDAQ	GABC	Thu, Nov 9, 2006	9.43	9.50	9.38	9.41
2541	NASDAQ	GABC	Wed, Nov 8, 2006	9.35	9.46	9.35	9.46
2540	NASDAQ	GABC	Tue, Nov 7, 2006	9.41	9.45	9.41	9.45
2539	NASDAQ	GABC	Mon, Nov 6, 2006	9.50	9.59	9.41	9.59
2538	NASDAQ	GABC	Fri, Nov 3, 2006	9.41	9.49	9.29	9.44
2537	NASDAQ	GABC	Thu, Nov 2, 2006	9.28	9.46	9.25	9.44
2536	NASDAQ	GABC	Wed, Nov 1, 2006	9.33	9.45	9.30	9.45
2535	NASDAQ	GABC	Tue, Oct 31, 2006	9.25	9.31	9.23	9.28
2534	NASDAQ	GABC	Mon, Oct 30, 2006	9.28	9.33	9.27	9.33
2533	NASDAQ	GABC	Fri, Oct 27, 2006	9.24	9.31	9.21	9.22
2532	NASDAQ	GABC	Thu, Oct 26, 2006	9.08	9.33	8.95	9.33
2531	NASDAQ	GABC	Wed, Oct 25, 2006	9.29	9.32	9.28	9.32
2530	NASDAQ	GABC	Tue, Oct 24, 2006	9.23	9.33	9.04	9.27
2529	NASDAQ	GABC	Mon, Oct 23, 2006	9.24	9.31	9.05	9.18
2528	NASDAQ	GABC	Fri, Oct 20, 2006	9.09	9.27	9.06	9.22
2527	NASDAQ	GABC	Thu, Oct 19, 2006	9.17	9.22	9.09	9.18
2526	NASDAQ	GABC	Wed, Oct 18, 2006	9.20	9.26	9.17	9.17
2525	NASDAQ	GABC	Tue, Oct 17, 2006	9.09	9.10	9.09	9.09
2524	NASDAQ	GABC	Mon, Oct 16, 2006	9.17	9.23	9.16	9.16
2523	NASDAQ	GABC	Fri, Oct 13, 2006	9.25	9.26	9.11	9.25
2522	NASDAQ	GABC	Thu, Oct 12, 2006	9.08	9.12	9.00	9.06
2521	NASDAQ	GABC	Wed, Oct 11, 2006	9.29	9.43	9.15	9.15
2520	NASDAQ	GABC	Tue, Oct 10, 2006	9.43	9.43	9.37	9.37
2519	NASDAQ	GABC	Mon, Oct 9, 2006	9.33	9.40	9.31	9.31
2518	NASDAQ	GABC	Fri, Oct 6, 2006	9.31	9.33	9.31	9.33
2517	NASDAQ	GABC	Thu, Oct 5, 2006	9.39	9.47	9.33	9.36
2516	NASDAQ	GABC	Wed, Oct 4, 2006	9.34	9.50	9.33	9.46
2515	NASDAQ	GABC	Tue, Oct 3, 2006	9.45	9.45	9.33	9.33
2514	NASDAQ	GABC	Mon, Oct 2, 2006	9.35	9.50	9.33	9.46
2513	NASDAQ	GABC	Fri, Sep 29, 2006	9.30	9.41	9.30	9.41
2512	NASDAQ	GABC	Thu, Sep 28, 2006	9.43	9.43	9.24	9.25
2511	NASDAQ	GABC	Wed, Sep 27, 2006	9.51	9.52	9.35	9.42
2510	NASDAQ	GABC	Tue, Sep 26, 2006	9.48	9.93	9.45	9.50
2509	NASDAQ	GABC	Mon, Sep 25, 2006	9.45	9.61	9.43	9.59
2508	NASDAQ	GABC	Fri, Sep 22, 2006	9.53	9.59	9.43	9.55
2507	NASDAQ	GABC	Thu, Sep 21, 2006	9.37	9.64	9.30	9.59
2506	NASDAQ	GABC	Wed, Sep 20, 2006	9.33	9.55	9.33	9.37
2505	NASDAQ	GABC	Tue, Sep 19, 2006	9.33	9.33	9.19	9.27
2504	NASDAQ	GABC	Mon, Sep 18, 2006	9.37	9.44	9.35	9.38
2503	NASDAQ	GABC	Fri, Sep 15, 2006	9.24	9.49	9.01	9.31
2502	NASDAQ	GABC	Thu, Sep 14, 2006	9.05	9.20	9.01	9.17
2501	NASDAQ	GABC	Wed, Sep 13, 2006	9.13	9.13	9.00	9.05
2500	NASDAQ	GABC	Tue, Sep 12, 2006	9.14	9.17	9.02	9.13
2499	NASDAQ	GABC	Mon, Sep 11, 2006	9.12	9.22	9.12	9.17
2498	NASDAQ	GABC	Fri, Sep 8, 2006	9.21	9.23	9.01	9.08
2497	NASDAQ	GABC	Thu, Sep 7, 2006	8.99	9.18	8.99	9.18
2496	NASDAQ	GABC	Wed, Sep 6, 2006	9.05	9.11	8.95	9.00
2495	NASDAQ	GABC	Tue, Sep 5, 2006	9.13	9.20	9.10	9.17
2494	NASDAQ	GABC	Fri, Sep 1, 2006	9.09	9.19	9.05	9.14
2493	NASDAQ	GABC	Thu, Aug 31, 2006	9.00	9.27	8.97	9.07
2492	NASDAQ	GABC	Wed, Aug 30, 2006	9.11	9.11	9.10	9.10
2491	NASDAQ	GABC	Tue, Aug 29, 2006	9.01	9.17	9.01	9.09
2490	NASDAQ	GABC	Mon, Aug 28, 2006	9.07	9.27	9.03	9.08
2489	NASDAQ	GABC	Fri, Aug 25, 2006	9.17	9.19	8.97	9.04
2488	NASDAQ	GABC	Thu, Aug 24, 2006	9.17	9.19	9.07	9.18
2487	NASDAQ	GABC	Wed, Aug 23, 2006	9.23	9.29	9.17	9.20
2486	NASDAQ	GABC	Tue, Aug 22, 2006	9.17	9.29	9.17	9.28
2485	NASDAQ	GABC	Mon, Aug 21, 2006	9.12	9.29	8.99	9.25
2484	NASDAQ	GABC	Fri, Aug 18, 2006	9.00	9.24	8.91	9.07
2483	NASDAQ	GABC	Thu, Aug 17, 2006	8.70	9.00	8.70	8.94
2482	NASDAQ	GABC	Wed, Aug 16, 2006	8.87	8.95	8.74	8.77
2481	NASDAQ	GABC	Tue, Aug 15, 2006	8.63	8.86	8.63	8.81
2480	NASDAQ	GABC	Mon, Aug 14, 2006	8.57	8.84	8.57	8.60
2479	NASDAQ	GABC	Fri, Aug 11, 2006	8.65	8.66	8.57	8.59
2478	NASDAQ	GABC	Thu, Aug 10, 2006	8.67	8.69	8.61	8.69
2477	NASDAQ	GABC	Wed, Aug 9, 2006	8.72	8.83	8.69	8.69
2476	NASDAQ	GABC	Tue, Aug 8, 2006	8.73	8.98	8.67	8.68
2475	NASDAQ	GABC	Mon, Aug 7, 2006	8.95	9.00	8.74	8.74
2474	NASDAQ	GABC	Fri, Aug 4, 2006	8.78	8.95	8.76	8.87
2473	NASDAQ	GABC	Thu, Aug 3, 2006	8.87	8.89	8.75	8.75
2472	NASDAQ	GABC	Wed, Aug 2, 2006	8.80	9.16	8.69	8.91
2471	NASDAQ	GABC	Tue, Aug 1, 2006	8.66	8.92	8.66	8.76
2470	NASDAQ	GABC	Mon, Jul 31, 2006	8.65	8.79	8.51	8.73
2469	NASDAQ	GABC	Fri, Jul 28, 2006	8.75	9.31	8.69	8.72
2468	NASDAQ	GABC	Thu, Jul 27, 2006	8.69	9.07	8.61	8.76
2467	NASDAQ	GABC	Wed, Jul 26, 2006	8.67	8.73	8.60	8.67
2466	NASDAQ	GABC	Tue, Jul 25, 2006	8.60	8.95	8.60	8.76
2465	NASDAQ	GABC	Fri, Jul 21, 2006	8.59	8.60	8.39	8.59
2464	NASDAQ	GABC	Thu, Jul 20, 2006	8.65	8.72	8.62	8.64
2463	NASDAQ	GABC	Wed, Jul 19, 2006	8.59	8.66	8.59	8.64
2462	NASDAQ	GABC	Tue, Jul 18, 2006	8.57	8.66	8.57	8.65
2461	NASDAQ	GABC	Mon, Jul 17, 2006	8.59	8.64	8.50	8.64
2460	NASDAQ	GABC	Fri, Jul 14, 2006	8.51	8.62	8.51	8.59
2459	NASDAQ	GABC	Thu, Jul 13, 2006	8.55	8.59	8.51	8.54
2458	NASDAQ	GABC	Wed, Jul 12, 2006	8.64	8.64	8.61	8.61
2457	NASDAQ	GABC	Tue, Jul 11, 2006	8.63	8.63	8.60	8.62
2456	NASDAQ	GABC	Mon, Jul 10, 2006	8.64	8.67	8.63	8.63
2455	NASDAQ	GABC	Fri, Jul 7, 2006	8.64	8.65	8.64	8.65
2454	NASDAQ	GABC	Thu, Jul 6, 2006	8.64	8.66	8.64	8.64
2453	NASDAQ	GABC	Wed, Jul 5, 2006	8.63	8.66	8.63	8.64
2452	NASDAQ	GABC	Mon, Jul 3, 2006	8.63	8.66	8.61	8.63
2451	NASDAQ	GABC	Fri, Jun 30, 2006	8.68	8.70	8.63	8.64
2450	NASDAQ	GABC	Thu, Jun 29, 2006	8.65	8.70	8.64	8.65
2449	NASDAQ	GABC	Wed, Jun 28, 2006	8.69	8.69	8.64	8.64
2448	NASDAQ	GABC	Tue, Jun 27, 2006	8.60	8.69	8.60	8.69
2447	NASDAQ	GABC	Mon, Jun 26, 2006	8.63	8.63	8.60	8.60
2446	NASDAQ	GABC	Fri, Jun 23, 2006	8.61	8.66	8.60	8.63
2445	NASDAQ	GABC	Thu, Jun 22, 2006	8.71	8.71	8.61	8.61
2444	NASDAQ	GABC	Wed, Jun 21, 2006	8.75	8.75	8.67	8.67
2443	NASDAQ	GABC	Tue, Jun 20, 2006	8.85	8.85	8.65	8.74
2442	NASDAQ	GABC	Mon, Jun 19, 2006	8.77	8.78	8.67	8.77
2441	NASDAQ	GABC	Fri, Jun 16, 2006	8.79	8.79	8.78	8.79
2440	NASDAQ	GABC	Thu, Jun 15, 2006	8.83	8.83	8.75	8.78
2439	NASDAQ	GABC	Wed, Jun 14, 2006	8.80	8.82	8.70	8.75
2438	NASDAQ	GABC	Tue, Jun 13, 2006	8.81	8.92	8.81	8.89
2437	NASDAQ	GABC	Mon, Jun 12, 2006	8.77	8.77	8.72	8.73
2436	NASDAQ	GABC	Fri, Jun 9, 2006	8.85	8.88	8.68	8.77
2435	NASDAQ	GABC	Thu, Jun 8, 2006	8.88	8.89	8.77	8.80
2434	NASDAQ	GABC	Wed, Jun 7, 2006	8.82	8.90	8.79	8.85
2433	NASDAQ	GABC	Tue, Jun 6, 2006	8.87	8.87	8.77	8.77
2432	NASDAQ	GABC	Mon, Jun 5, 2006	8.84	8.98	8.82	8.98
2431	NASDAQ	GABC	Fri, Jun 2, 2006	8.80	8.85	8.80	8.85
2430	NASDAQ	GABC	Thu, Jun 1, 2006	8.77	8.86	8.77	8.85
2429	NASDAQ	GABC	Wed, May 31, 2006	8.82	8.83	8.79	8.83
2428	NASDAQ	GABC	Fri, May 26, 2006	8.89	9.00	8.86	8.91
2427	NASDAQ	GABC	Thu, May 25, 2006	9.00	9.00	8.89	8.91
2426	NASDAQ	GABC	Wed, May 24, 2006	9.07	9.09	8.95	8.97
2425	NASDAQ	GABC	Tue, May 23, 2006	9.15	9.15	9.03	9.10
2424	NASDAQ	GABC	Mon, May 22, 2006	8.92	9.12	8.92	9.07
2423	NASDAQ	GABC	Fri, May 19, 2006	9.00	9.00	8.83	8.87
2422	NASDAQ	GABC	Thu, May 18, 2006	8.83	9.01	8.83	8.91
2421	NASDAQ	GABC	Wed, May 17, 2006	8.83	8.87	8.80	8.86
2420	NASDAQ	GABC	Tue, May 16, 2006	8.77	8.79	8.77	8.79
2419	NASDAQ	GABC	Mon, May 15, 2006	8.72	8.83	8.59	8.74
2418	NASDAQ	GABC	Fri, May 12, 2006	8.74	8.80	8.72	8.80
2417	NASDAQ	GABC	Thu, May 11, 2006	8.77	8.80	8.75	8.79
2416	NASDAQ	GABC	Wed, May 10, 2006	8.81	8.83	8.80	8.80
2415	NASDAQ	GABC	Tue, May 9, 2006	8.84	8.86	8.78	8.86
2414	NASDAQ	GABC	Mon, May 8, 2006	8.81	8.87	8.78	8.87
2413	NASDAQ	GABC	Fri, May 5, 2006	8.85	8.85	8.78	8.83
2412	NASDAQ	GABC	Thu, May 4, 2006	8.79	8.85	8.77	8.77
2411	NASDAQ	GABC	Wed, May 3, 2006	8.74	8.80	8.74	8.77
2410	NASDAQ	GABC	Tue, May 2, 2006	8.72	8.80	8.72	8.80
2409	NASDAQ	GABC	Mon, May 1, 2006	8.75	8.92	8.71	8.71
2408	NASDAQ	GABC	Fri, Apr 28, 2006	8.75	8.75	8.72	8.73
2407	NASDAQ	GABC	Thu, Apr 27, 2006	8.73	8.73	8.72	8.73
2406	NASDAQ	GABC	Wed, Apr 26, 2006	8.73	8.73	8.68	8.73
2405	NASDAQ	GABC	Tue, Apr 25, 2006	8.79	8.80	8.70	8.70
2404	NASDAQ	GABC	Mon, Apr 24, 2006	8.63	8.80	8.60	8.73
2403	NASDAQ	GABC	Fri, Apr 21, 2006	8.63	8.80	8.63	8.80
2402	NASDAQ	GABC	Thu, Apr 20, 2006	8.81	8.81	8.60	8.65
2401	NASDAQ	GABC	Wed, Apr 19, 2006	8.60	8.81	8.59	8.81
2400	NASDAQ	GABC	Tue, Apr 18, 2006	8.60	8.69	8.58	8.64
2399	NASDAQ	GABC	Mon, Apr 17, 2006	8.65	8.65	8.60	8.60
2398	NASDAQ	GABC	Thu, Apr 13, 2006	8.63	8.67	8.57	8.60
2397	NASDAQ	GABC	Wed, Apr 12, 2006	8.67	8.71	8.63	8.63
2396	NASDAQ	GABC	Tue, Apr 11, 2006	8.81	8.81	8.63	8.63
2395	NASDAQ	GABC	Mon, Apr 10, 2006	8.73	8.87	8.73	8.82
2394	NASDAQ	GABC	Fri, Apr 7, 2006	8.83	8.83	8.76	8.78
2393	NASDAQ	GABC	Thu, Apr 6, 2006	8.77	8.79	8.71	8.73
2392	NASDAQ	GABC	Wed, Apr 5, 2006	8.83	8.83	8.77	8.77
2391	NASDAQ	GABC	Tue, Apr 4, 2006	8.77	8.78	8.77	8.77
2390	NASDAQ	GABC	Mon, Apr 3, 2006	8.99	8.99	8.79	8.93
2389	NASDAQ	GABC	Fri, Mar 31, 2006	8.77	8.96	8.71	8.96
2388	NASDAQ	GABC	Thu, Mar 30, 2006	8.73	8.79	8.73	8.79
2387	NASDAQ	GABC	Wed, Mar 29, 2006	8.69	8.79	8.69	8.79
2386	NASDAQ	GABC	Tue, Mar 28, 2006	8.74	8.77	8.72	8.72
2385	NASDAQ	GABC	Mon, Mar 27, 2006	8.73	8.73	8.73	8.73
2384	NASDAQ	GABC	Fri, Mar 24, 2006	8.75	8.77	8.74	8.74
2383	NASDAQ	GABC	Thu, Mar 23, 2006	8.72	8.79	8.69	8.70
2382	NASDAQ	GABC	Wed, Mar 22, 2006	8.76	8.79	8.67	8.69
2381	NASDAQ	GABC	Tue, Mar 21, 2006	8.77	8.79	8.73	8.79
2380	NASDAQ	GABC	Mon, Mar 20, 2006	8.83	8.87	8.73	8.73
2379	NASDAQ	GABC	Fri, Mar 17, 2006	8.75	8.89	8.73	8.89
2378	NASDAQ	GABC	Thu, Mar 16, 2006	8.73	8.88	8.73	8.77
2377	NASDAQ	GABC	Wed, Mar 15, 2006	8.79	8.86	8.74	8.74
2376	NASDAQ	GABC	Tue, Mar 14, 2006	8.79	8.84	8.77	8.77
2375	NASDAQ	GABC	Mon, Mar 13, 2006	8.67	8.89	8.67	8.77
2374	NASDAQ	GABC	Fri, Mar 10, 2006	8.77	8.83	8.75	8.79
2373	NASDAQ	GABC	Wed, Mar 8, 2006	8.93	8.93	8.83	8.83
2372	NASDAQ	GABC	Tue, Mar 7, 2006	8.97	9.02	8.87	8.87
2371	NASDAQ	GABC	Mon, Mar 6, 2006	8.89	8.94	8.89	8.89
2370	NASDAQ	GABC	Fri, Mar 3, 2006	8.95	9.01	8.89	8.89
2369	NASDAQ	GABC	Thu, Mar 2, 2006	8.98	9.13	8.91	9.13
2368	NASDAQ	GABC	Wed, Mar 1, 2006	8.90	9.13	8.85	9.08
2367	NASDAQ	GABC	Tue, Feb 28, 2006	8.90	9.00	8.80	8.87
2366	NASDAQ	GABC	Mon, Feb 27, 2006	8.81	8.91	8.80	8.85
2365	NASDAQ	GABC	Fri, Feb 24, 2006	8.85	8.87	8.77	8.81
2364	NASDAQ	GABC	Thu, Feb 23, 2006	8.75	8.83	8.75	8.80
2363	NASDAQ	GABC	Wed, Feb 22, 2006	8.80	8.99	8.69	8.79
2362	NASDAQ	GABC	Tue, Feb 21, 2006	8.99	8.99	8.70	8.81
2361	NASDAQ	GABC	Fri, Feb 17, 2006	8.76	8.77	8.73	8.73
2360	NASDAQ	GABC	Thu, Feb 16, 2006	8.73	8.91	8.69	8.72
2359	NASDAQ	GABC	Wed, Feb 15, 2006	8.67	8.80	8.64	8.72
2358	NASDAQ	GABC	Tue, Feb 14, 2006	8.63	8.67	8.63	8.63
2357	NASDAQ	GABC	Mon, Feb 13, 2006	8.67	8.70	8.60	8.65
2356	NASDAQ	GABC	Fri, Feb 10, 2006	8.60	8.61	8.60	8.61
2355	NASDAQ	GABC	Thu, Feb 9, 2006	8.60	8.60	8.60	8.60
2354	NASDAQ	GABC	Wed, Feb 8, 2006	8.70	8.70	8.57	8.60
2353	NASDAQ	GABC	Tue, Feb 7, 2006	8.66	8.71	8.64	8.69
2352	NASDAQ	GABC	Mon, Feb 6, 2006	8.63	8.65	8.60	8.62
2351	NASDAQ	GABC	Fri, Feb 3, 2006	8.66	8.66	8.55	8.61
2350	NASDAQ	GABC	Thu, Feb 2, 2006	8.67	8.67	8.55	8.61
2349	NASDAQ	GABC	Wed, Feb 1, 2006	8.67	8.67	8.65	8.65
2348	NASDAQ	GABC	Tue, Jan 31, 2006	8.63	8.67	8.63	8.67
2347	NASDAQ	GABC	Mon, Jan 30, 2006	8.57	8.67	8.57	8.67
2346	NASDAQ	GABC	Fri, Jan 27, 2006	8.61	8.65	8.57	8.60
2345	NASDAQ	GABC	Thu, Jan 26, 2006	8.58	8.61	8.58	8.60
2344	NASDAQ	GABC	Wed, Jan 25, 2006	8.63	8.65	8.57	8.59
2343	NASDAQ	GABC	Tue, Jan 24, 2006	8.63	8.65	8.59	8.60
2342	NASDAQ	GABC	Mon, Jan 23, 2006	8.57	8.65	8.57	8.63
2341	NASDAQ	GABC	Fri, Jan 20, 2006	8.57	8.62	8.57	8.59
2340	NASDAQ	GABC	Thu, Jan 19, 2006	8.55	8.60	8.55	8.59
2339	NASDAQ	GABC	Wed, Jan 18, 2006	8.59	8.59	8.53	8.56
2338	NASDAQ	GABC	Tue, Jan 17, 2006	8.53	8.64	8.53	8.59
2337	NASDAQ	GABC	Fri, Jan 13, 2006	8.67	8.67	8.51	8.54
2336	NASDAQ	GABC	Thu, Jan 12, 2006	8.61	8.61	8.55	8.61
2335	NASDAQ	GABC	Wed, Jan 11, 2006	8.58	8.59	8.57	8.59
2334	NASDAQ	GABC	Tue, Jan 10, 2006	8.55	8.67	8.55	8.63
2333	NASDAQ	GABC	Mon, Jan 9, 2006	8.60	8.63	8.54	8.57
2332	NASDAQ	GABC	Fri, Jan 6, 2006	8.65	8.65	8.63	8.63
2331	NASDAQ	GABC	Thu, Jan 5, 2006	8.60	8.66	8.57	8.64
2330	NASDAQ	GABC	Wed, Jan 4, 2006	8.54	8.67	8.50	8.62
2329	NASDAQ	GABC	Tue, Jan 3, 2006	8.73	8.73	8.50	8.55
2328	NASDAQ	GABC	Fri, Dec 30, 2005	8.60	8.81	8.60	8.77
2327	NASDAQ	GABC	Thu, Dec 29, 2005	8.61	8.64	8.57	8.63
2326	NASDAQ	GABC	Wed, Dec 28, 2005	8.61	8.71	8.61	8.65
2325	NASDAQ	GABC	Tue, Dec 27, 2005	8.76	8.82	8.65	8.70
2324	NASDAQ	GABC	Fri, Dec 23, 2005	8.75	8.75	8.63	8.75
2323	NASDAQ	GABC	Thu, Dec 22, 2005	8.67	8.76	8.57	8.64
2322	NASDAQ	GABC	Wed, Dec 21, 2005	8.73	8.73	8.51	8.63
2321	NASDAQ	GABC	Tue, Dec 20, 2005	8.73	8.76	8.67	8.71
2320	NASDAQ	GABC	Mon, Dec 19, 2005	8.71	8.75	8.68	8.69
2319	NASDAQ	GABC	Fri, Dec 16, 2005	8.71	8.77	8.69	8.73
2318	NASDAQ	GABC	Thu, Dec 15, 2005	8.84	8.85	8.72	8.77
2317	NASDAQ	GABC	Wed, Dec 14, 2005	8.83	8.95	8.77	8.77
2316	NASDAQ	GABC	Tue, Dec 13, 2005	8.84	8.84	8.75	8.80
2315	NASDAQ	GABC	Mon, Dec 12, 2005	8.93	8.93	8.79	8.80
2314	NASDAQ	GABC	Fri, Dec 9, 2005	8.87	8.99	8.87	8.99
2313	NASDAQ	GABC	Thu, Dec 8, 2005	8.95	8.99	8.89	8.91
2312	NASDAQ	GABC	Wed, Dec 7, 2005	8.87	8.87	8.87	8.87
2311	NASDAQ	GABC	Tue, Dec 6, 2005	8.93	8.93	8.82	8.90
2310	NASDAQ	GABC	Mon, Dec 5, 2005	8.90	8.97	8.90	8.97
2309	NASDAQ	GABC	Fri, Dec 2, 2005	8.90	8.98	8.90	8.94
2308	NASDAQ	GABC	Thu, Dec 1, 2005	8.95	8.95	8.87	8.90
2307	NASDAQ	GABC	Wed, Nov 30, 2005	8.93	9.00	8.93	8.99
2306	NASDAQ	GABC	Tue, Nov 29, 2005	8.88	8.97	8.88	8.93
2305	NASDAQ	GABC	Mon, Nov 28, 2005	8.83	8.98	8.81	8.90
2304	NASDAQ	GABC	Fri, Nov 25, 2005	8.92	8.92	8.90	8.90
2303	NASDAQ	GABC	Wed, Nov 23, 2005	8.92	9.01	8.90	8.93
2302	NASDAQ	GABC	Tue, Nov 22, 2005	8.80	8.92	8.80	8.88
2301	NASDAQ	GABC	Mon, Nov 21, 2005	8.80	8.81	8.71	8.81
2300	NASDAQ	GABC	Fri, Nov 18, 2005	8.82	8.83	8.73	8.77
2299	NASDAQ	GABC	Thu, Nov 17, 2005	8.67	8.78	8.67	8.71
2298	NASDAQ	GABC	Wed, Nov 16, 2005	8.66	8.83	8.63	8.68
2297	NASDAQ	GABC	Tue, Nov 15, 2005	8.63	8.64	8.54	8.63
2296	NASDAQ	GABC	Mon, Nov 14, 2005	8.65	8.65	8.63	8.63
2295	NASDAQ	GABC	Fri, Nov 11, 2005	8.69	8.69	8.63	8.66
2294	NASDAQ	GABC	Thu, Nov 10, 2005	8.69	8.69	8.61	8.69
2293	NASDAQ	GABC	Wed, Nov 9, 2005	8.61	8.69	8.61	8.69
2292	NASDAQ	GABC	Tue, Nov 8, 2005	8.73	8.73	8.43	8.65
2291	NASDAQ	GABC	Mon, Nov 7, 2005	8.73	8.77	8.70	8.75
2290	NASDAQ	GABC	Fri, Nov 4, 2005	8.68	8.73	8.67	8.68
2289	NASDAQ	GABC	Thu, Nov 3, 2005	8.75	8.75	8.67	8.67
2288	NASDAQ	GABC	Wed, Nov 2, 2005	8.69	8.71	8.67	8.67
2287	NASDAQ	GABC	Tue, Nov 1, 2005	8.65	8.75	8.65	8.67
2286	NASDAQ	GABC	Mon, Oct 31, 2005	8.71	8.73	8.63	8.63
2285	NASDAQ	GABC	Fri, Oct 28, 2005	8.66	8.67	8.63	8.67
2284	NASDAQ	GABC	Thu, Oct 27, 2005	8.61	8.61	8.58	8.59
2283	NASDAQ	GABC	Wed, Oct 26, 2005	8.60	8.60	8.60	8.60
2282	NASDAQ	GABC	Tue, Oct 25, 2005	8.61	8.65	8.60	8.63
2281	NASDAQ	GABC	Mon, Oct 24, 2005	8.63	8.68	8.60	8.66
2280	NASDAQ	GABC	Fri, Oct 21, 2005	8.47	8.54	8.47	8.47
2279	NASDAQ	GABC	Thu, Oct 20, 2005	8.50	8.53	8.43	8.47
2278	NASDAQ	GABC	Wed, Oct 19, 2005	8.46	8.57	8.44	8.55
2277	NASDAQ	GABC	Tue, Oct 18, 2005	8.63	8.67	8.44	8.53
2276	NASDAQ	GABC	Mon, Oct 17, 2005	8.61	8.71	8.60	8.66
2275	NASDAQ	GABC	Fri, Oct 14, 2005	8.67	8.73	8.63	8.67
2274	NASDAQ	GABC	Thu, Oct 13, 2005	8.69	8.69	8.61	8.67
2273	NASDAQ	GABC	Wed, Oct 12, 2005	8.92	8.92	8.60	8.65
2272	NASDAQ	GABC	Tue, Oct 11, 2005	9.03	9.05	8.93	8.99
2271	NASDAQ	GABC	Mon, Oct 10, 2005	9.08	9.17	9.08	9.09
2270	NASDAQ	GABC	Fri, Oct 7, 2005	9.01	9.01	9.00	9.00
2269	NASDAQ	GABC	Thu, Oct 6, 2005	9.00	9.02	8.95	9.02
2268	NASDAQ	GABC	Wed, Oct 5, 2005	9.07	9.07	8.93	8.93
2267	NASDAQ	GABC	Tue, Oct 4, 2005	9.06	9.09	9.06	9.09
2266	NASDAQ	GABC	Mon, Oct 3, 2005	9.00	9.09	9.00	9.04
2265	NASDAQ	GABC	Fri, Sep 30, 2005	9.03	9.09	9.01	9.01
2264	NASDAQ	GABC	Thu, Sep 29, 2005	9.20	9.20	9.03	9.05
2263	NASDAQ	GABC	Wed, Sep 28, 2005	9.29	9.29	9.14	9.19
2262	NASDAQ	GABC	Tue, Sep 27, 2005	9.20	9.27	9.17	9.23
2261	NASDAQ	GABC	Mon, Sep 26, 2005	9.20	9.26	9.17	9.20
2260	NASDAQ	GABC	Fri, Sep 23, 2005	9.23	9.26	9.18	9.21
2259	NASDAQ	GABC	Thu, Sep 22, 2005	9.33	9.33	9.20	9.23
2258	NASDAQ	GABC	Wed, Sep 21, 2005	9.41	9.41	9.17	9.23
2257	NASDAQ	GABC	Tue, Sep 20, 2005	9.37	9.46	9.21	9.46
2256	NASDAQ	GABC	Mon, Sep 19, 2005	9.36	9.41	9.33	9.39
2255	NASDAQ	GABC	Fri, Sep 16, 2005	9.41	9.53	9.33	9.36
2254	NASDAQ	GABC	Thu, Sep 15, 2005	9.56	9.61	9.17	9.43
2253	NASDAQ	GABC	Wed, Sep 14, 2005	9.66	9.66	9.50	9.54
2252	NASDAQ	GABC	Tue, Sep 13, 2005	9.67	9.67	9.60	9.65
2251	NASDAQ	GABC	Mon, Sep 12, 2005	9.66	9.77	9.60	9.73
2250	NASDAQ	GABC	Fri, Sep 9, 2005	9.58	9.58	9.57	9.57
2249	NASDAQ	GABC	Thu, Sep 8, 2005	9.57	9.62	9.57	9.61
2248	NASDAQ	GABC	Wed, Sep 7, 2005	9.54	9.57	9.53	9.56
2247	NASDAQ	GABC	Tue, Sep 6, 2005	9.51	9.63	9.50	9.53
2246	NASDAQ	GABC	Fri, Sep 2, 2005	9.50	9.54	9.50	9.54
2245	NASDAQ	GABC	Thu, Sep 1, 2005	9.54	9.54	9.47	9.50
2244	NASDAQ	GABC	Wed, Aug 31, 2005	9.50	9.63	9.45	9.63
2243	NASDAQ	GABC	Tue, Aug 30, 2005	9.39	9.47	9.39	9.44
2242	NASDAQ	GABC	Mon, Aug 29, 2005	9.33	9.55	9.33	9.53
2241	NASDAQ	GABC	Fri, Aug 26, 2005	9.35	9.49	9.35	9.40
2240	NASDAQ	GABC	Thu, Aug 25, 2005	9.33	9.57	9.33	9.41
2239	NASDAQ	GABC	Wed, Aug 24, 2005	9.56	9.63	9.37	9.43
2238	NASDAQ	GABC	Tue, Aug 23, 2005	9.61	9.66	9.61	9.61
2237	NASDAQ	GABC	Mon, Aug 22, 2005	9.60	9.65	9.53	9.61
2236	NASDAQ	GABC	Fri, Aug 19, 2005	9.60	9.60	9.39	9.59
2235	NASDAQ	GABC	Thu, Aug 18, 2005	9.71	9.79	9.51	9.51
2234	NASDAQ	GABC	Wed, Aug 17, 2005	9.63	9.79	9.61	9.77
2233	NASDAQ	GABC	Tue, Aug 16, 2005	10.10	10.10	9.55	9.64
2232	NASDAQ	GABC	Mon, Aug 15, 2005	9.09	10.11	9.03	9.83
2231	NASDAQ	GABC	Fri, Aug 12, 2005	8.80	9.33	8.80	9.33
2230	NASDAQ	GABC	Thu, Aug 11, 2005	8.83	8.87	8.80	8.87
2229	NASDAQ	GABC	Wed, Aug 10, 2005	8.91	8.93	8.77	8.88
2228	NASDAQ	GABC	Tue, Aug 9, 2005	9.13	9.15	8.95	8.99
2227	NASDAQ	GABC	Mon, Aug 8, 2005	9.11	9.22	9.07	9.18
2226	NASDAQ	GABC	Fri, Aug 5, 2005	9.31	9.32	9.22	9.22
2225	NASDAQ	GABC	Thu, Aug 4, 2005	9.17	9.32	9.17	9.32
2224	NASDAQ	GABC	Wed, Aug 3, 2005	9.40	9.41	9.17	9.20
2223	NASDAQ	GABC	Tue, Aug 2, 2005	9.33	9.49	9.33	9.45
2222	NASDAQ	GABC	Mon, Aug 1, 2005	9.42	9.42	9.35	9.35
2221	NASDAQ	GABC	Fri, Jul 29, 2005	9.43	9.48	9.34	9.47
2220	NASDAQ	GABC	Thu, Jul 28, 2005	9.33	9.49	9.33	9.36
2219	NASDAQ	GABC	Wed, Jul 27, 2005	9.57	9.59	9.47	9.50
2218	NASDAQ	GABC	Tue, Jul 26, 2005	9.57	9.61	9.54	9.55
2217	NASDAQ	GABC	Mon, Jul 25, 2005	9.63	9.65	9.53	9.57
2216	NASDAQ	GABC	Fri, Jul 22, 2005	9.54	9.63	9.51	9.60
2215	NASDAQ	GABC	Thu, Jul 21, 2005	9.55	9.57	9.49	9.54
2214	NASDAQ	GABC	Wed, Jul 20, 2005	9.53	9.57	9.52	9.55
2213	NASDAQ	GABC	Tue, Jul 19, 2005	9.47	9.59	9.41	9.47
2212	NASDAQ	GABC	Mon, Jul 18, 2005	9.41	9.47	9.40	9.45
2211	NASDAQ	GABC	Fri, Jul 15, 2005	9.33	9.49	9.33	9.47
2210	NASDAQ	GABC	Thu, Jul 14, 2005	9.46	9.46	9.33	9.33
2209	NASDAQ	GABC	Wed, Jul 13, 2005	9.41	9.42	9.33	9.36
2208	NASDAQ	GABC	Tue, Jul 12, 2005	9.53	9.53	9.34	9.41
2207	NASDAQ	GABC	Mon, Jul 11, 2005	9.27	9.53	9.27	9.53
2206	NASDAQ	GABC	Fri, Jul 8, 2005	9.27	9.33	9.27	9.32
2205	NASDAQ	GABC	Thu, Jul 7, 2005	9.24	9.31	9.18	9.31
2204	NASDAQ	GABC	Wed, Jul 6, 2005	9.33	9.33	9.08	9.27
2203	NASDAQ	GABC	Tue, Jul 5, 2005	9.32	9.32	9.18	9.26
2202	NASDAQ	GABC	Fri, Jul 1, 2005	9.45	9.50	9.21	9.27
2201	NASDAQ	GABC	Thu, Jun 30, 2005	9.47	9.55	9.19	9.19
2200	NASDAQ	GABC	Wed, Jun 29, 2005	9.23	9.47	9.21	9.43
2199	NASDAQ	GABC	Tue, Jun 28, 2005	9.22	9.23	9.12	9.18
2198	NASDAQ	GABC	Mon, Jun 27, 2005	8.87	9.23	8.87	9.21
2197	NASDAQ	GABC	Fri, Jun 24, 2005	8.67	9.03	8.53	8.85
2196	NASDAQ	GABC	Thu, Jun 23, 2005	8.77	8.78	8.67	8.67
2195	NASDAQ	GABC	Wed, Jun 22, 2005	8.89	8.97	8.72	8.77
2194	NASDAQ	GABC	Tue, Jun 21, 2005	8.81	8.91	8.77	8.79
2193	NASDAQ	GABC	Mon, Jun 20, 2005	8.77	8.85	8.69	8.76
2192	NASDAQ	GABC	Fri, Jun 17, 2005	8.97	8.97	8.79	8.79
2191	NASDAQ	GABC	Thu, Jun 16, 2005	8.93	8.93	8.67	8.83
2190	NASDAQ	GABC	Wed, Jun 15, 2005	8.68	8.81	8.60	8.75
2189	NASDAQ	GABC	Tue, Jun 14, 2005	8.54	8.67	8.50	8.51
2188	NASDAQ	GABC	Mon, Jun 13, 2005	8.83	8.83	8.51	8.51
2187	NASDAQ	GABC	Fri, Jun 10, 2005	8.59	8.85	8.53	8.61
2186	NASDAQ	GABC	Thu, Jun 9, 2005	8.33	8.59	8.33	8.41
2185	NASDAQ	GABC	Wed, Jun 8, 2005	8.40	8.46	8.35	8.35
2184	NASDAQ	GABC	Tue, Jun 7, 2005	8.61	8.61	8.40	8.42
2183	NASDAQ	GABC	Mon, Jun 6, 2005	8.41	8.50	8.40	8.43
2182	NASDAQ	GABC	Fri, Jun 3, 2005	8.69	8.69	8.33	8.44
2181	NASDAQ	GABC	Thu, Jun 2, 2005	9.05	9.05	8.67	8.69
2180	NASDAQ	GABC	Wed, Jun 1, 2005	8.75	9.00	8.75	8.99
2179	NASDAQ	GABC	Tue, May 31, 2005	8.64	8.80	8.57	8.80
2178	NASDAQ	GABC	Fri, May 27, 2005	8.69	8.69	8.62	8.64
2177	NASDAQ	GABC	Thu, May 26, 2005	8.68	8.87	8.61	8.67
2176	NASDAQ	GABC	Wed, May 25, 2005	8.83	8.96	8.79	8.80
2175	NASDAQ	GABC	Tue, May 24, 2005	9.00	9.09	8.91	8.95
2174	NASDAQ	GABC	Mon, May 23, 2005	8.98	9.26	8.98	9.07
2173	NASDAQ	GABC	Fri, May 20, 2005	8.92	9.03	8.89	9.00
2172	NASDAQ	GABC	Thu, May 19, 2005	9.01	9.07	8.83	8.83
2171	NASDAQ	GABC	Wed, May 18, 2005	8.75	9.00	8.74	8.95
2170	NASDAQ	GABC	Tue, May 17, 2005	8.81	8.81	8.63	8.69
2169	NASDAQ	GABC	Mon, May 16, 2005	8.65	8.80	8.61	8.73
2168	NASDAQ	GABC	Fri, May 13, 2005	8.75	8.75	8.60	8.60
2167	NASDAQ	GABC	Thu, May 12, 2005	8.71	8.90	8.67	8.67
2166	NASDAQ	GABC	Wed, May 11, 2005	8.89	8.89	8.67	8.71
2165	NASDAQ	GABC	Tue, May 10, 2005	9.08	9.09	8.80	8.92
2164	NASDAQ	GABC	Mon, May 9, 2005	9.09	9.19	9.03	9.11
2163	NASDAQ	GABC	Fri, May 6, 2005	9.28	9.34	9.12	9.23
2162	NASDAQ	GABC	Thu, May 5, 2005	9.25	9.25	9.09	9.15
2161	NASDAQ	GABC	Wed, May 4, 2005	8.99	9.26	8.97	9.26
2160	NASDAQ	GABC	Tue, May 3, 2005	9.05	9.11	8.95	8.97
2159	NASDAQ	GABC	Mon, May 2, 2005	8.95	9.05	8.80	9.05
2158	NASDAQ	GABC	Fri, Apr 29, 2005	8.94	8.97	8.65	8.92
2157	NASDAQ	GABC	Thu, Apr 28, 2005	8.85	8.85	8.74	8.74
2156	NASDAQ	GABC	Wed, Apr 27, 2005	8.70	8.99	8.70	8.98
2155	NASDAQ	GABC	Tue, Apr 26, 2005	8.83	9.17	8.76	8.76
2154	NASDAQ	GABC	Mon, Apr 25, 2005	9.05	9.12	8.92	8.99
2153	NASDAQ	GABC	Fri, Apr 22, 2005	8.74	8.97	8.67	8.91
2152	NASDAQ	GABC	Thu, Apr 21, 2005	8.59	8.74	8.51	8.73
2151	NASDAQ	GABC	Wed, Apr 20, 2005	8.83	8.83	8.41	8.41
2150	NASDAQ	GABC	Tue, Apr 19, 2005	8.82	8.89	8.69	8.72
2149	NASDAQ	GABC	Mon, Apr 18, 2005	9.28	9.28	8.64	8.69
2148	NASDAQ	GABC	Fri, Apr 15, 2005	9.41	9.41	8.74	8.80
2147	NASDAQ	GABC	Thu, Apr 14, 2005	9.70	9.71	9.29	9.35
2146	NASDAQ	GABC	Wed, Apr 13, 2005	9.89	9.93	9.69	9.69
2145	NASDAQ	GABC	Tue, Apr 12, 2005	9.91	9.93	9.73	9.89
2144	NASDAQ	GABC	Mon, Apr 11, 2005	9.97	10.01	9.91	9.91
2143	NASDAQ	GABC	Fri, Apr 8, 2005	10.10	10.10	9.97	9.98
2142	NASDAQ	GABC	Thu, Apr 7, 2005	10.08	10.13	10.00	10.10
2141	NASDAQ	GABC	Wed, Apr 6, 2005	10.23	10.23	10.00	10.00
2140	NASDAQ	GABC	Tue, Apr 5, 2005	10.10	10.13	10.08	10.13
2139	NASDAQ	GABC	Mon, Apr 4, 2005	10.27	10.27	10.08	10.13
2138	NASDAQ	GABC	Fri, Apr 1, 2005	10.40	10.40	10.13	10.14
2137	NASDAQ	GABC	Thu, Mar 31, 2005	10.41	10.41	10.17	10.33
2136	NASDAQ	GABC	Wed, Mar 30, 2005	10.22	10.33	10.18	10.33
2135	NASDAQ	GABC	Tue, Mar 29, 2005	10.26	10.26	10.12	10.12
2134	NASDAQ	GABC	Mon, Mar 28, 2005	10.26	10.26	10.23	10.25
2133	NASDAQ	GABC	Thu, Mar 24, 2005	10.29	10.29	10.23	10.25
2132	NASDAQ	GABC	Wed, Mar 23, 2005	10.17	10.21	10.13	10.13
2131	NASDAQ	GABC	Tue, Mar 22, 2005	10.29	10.30	10.17	10.20
2130	NASDAQ	GABC	Mon, Mar 21, 2005	10.24	10.28	10.20	10.23
2129	NASDAQ	GABC	Fri, Mar 18, 2005	10.33	10.33	10.17	10.27
2128	NASDAQ	GABC	Thu, Mar 17, 2005	10.33	10.33	10.25	10.32
2127	NASDAQ	GABC	Wed, Mar 16, 2005	10.41	10.41	10.22	10.26
2126	NASDAQ	GABC	Tue, Mar 15, 2005	10.61	10.61	10.29	10.31
2125	NASDAQ	GABC	Mon, Mar 14, 2005	10.39	10.51	10.35	10.45
2124	NASDAQ	GABC	Fri, Mar 11, 2005	10.33	10.40	10.21	10.25
2123	NASDAQ	GABC	Thu, Mar 10, 2005	10.15	10.47	10.14	10.29
2122	NASDAQ	GABC	Wed, Mar 9, 2005	10.14	10.33	10.12	10.15
2121	NASDAQ	GABC	Tue, Mar 8, 2005	10.39	10.39	10.15	10.19
2120	NASDAQ	GABC	Mon, Mar 7, 2005	10.56	10.61	10.36	10.39
2119	NASDAQ	GABC	Fri, Mar 4, 2005	10.57	10.65	10.47	10.65
2118	NASDAQ	GABC	Thu, Mar 3, 2005	10.17	10.43	10.13	10.35
2117	NASDAQ	GABC	Wed, Mar 2, 2005	10.21	10.47	10.14	10.19
2116	NASDAQ	GABC	Tue, Mar 1, 2005	10.44	10.51	10.35	10.36
2115	NASDAQ	GABC	Mon, Feb 28, 2005	10.30	10.53	10.17	10.40
2114	NASDAQ	GABC	Fri, Feb 25, 2005	10.29	10.50	10.24	10.41
2113	NASDAQ	GABC	Thu, Feb 24, 2005	10.40	10.40	10.11	10.23
2112	NASDAQ	GABC	Wed, Feb 23, 2005	10.17	10.28	10.17	10.17
2111	NASDAQ	GABC	Tue, Feb 22, 2005	10.27	10.47	10.15	10.17
2110	NASDAQ	GABC	Fri, Feb 18, 2005	10.39	10.39	10.27	10.27
2109	NASDAQ	GABC	Thu, Feb 17, 2005	10.39	10.39	10.26	10.27
2108	NASDAQ	GABC	Wed, Feb 16, 2005	10.33	10.40	10.32	10.37
2107	NASDAQ	GABC	Tue, Feb 15, 2005	10.53	10.53	10.17	10.31
2106	NASDAQ	GABC	Mon, Feb 14, 2005	10.29	10.34	10.15	10.25
2105	NASDAQ	GABC	Fri, Feb 11, 2005	10.20	10.41	10.20	10.30
2104	NASDAQ	GABC	Thu, Feb 10, 2005	10.39	10.43	10.20	10.25
2103	NASDAQ	GABC	Wed, Feb 9, 2005	10.35	10.44	10.20	10.20
2102	NASDAQ	GABC	Tue, Feb 8, 2005	10.46	10.58	10.37	10.37
2101	NASDAQ	GABC	Mon, Feb 7, 2005	10.66	10.69	10.35	10.47
2100	NASDAQ	GABC	Fri, Feb 4, 2005	10.49	10.49	10.37	10.37
2099	NASDAQ	GABC	Thu, Feb 3, 2005	10.65	10.65	10.27	10.39
2098	NASDAQ	GABC	Wed, Feb 2, 2005	10.23	10.59	10.17	10.39
2097	NASDAQ	GABC	Tue, Feb 1, 2005	10.41	10.46	10.30	10.34
2096	NASDAQ	GABC	Mon, Jan 31, 2005	10.60	10.65	10.37	10.65
2095	NASDAQ	GABC	Fri, Jan 28, 2005	10.31	10.50	10.15	10.38
2094	NASDAQ	GABC	Thu, Jan 27, 2005	10.37	10.37	10.27	10.35
2093	NASDAQ	GABC	Wed, Jan 26, 2005	10.37	10.37	10.26	10.37
2092	NASDAQ	GABC	Tue, Jan 25, 2005	10.37	10.42	10.18	10.26
2091	NASDAQ	GABC	Mon, Jan 24, 2005	10.49	10.63	10.26	10.31
2090	NASDAQ	GABC	Fri, Jan 21, 2005	10.40	10.43	10.27	10.37
2089	NASDAQ	GABC	Thu, Jan 20, 2005	10.27	10.41	10.14	10.27
2088	NASDAQ	GABC	Wed, Jan 19, 2005	10.65	10.66	10.27	10.33
2087	NASDAQ	GABC	Tue, Jan 18, 2005	10.41	10.66	10.33	10.65
2086	NASDAQ	GABC	Fri, Jan 14, 2005	10.66	10.66	10.31	10.47
2085	NASDAQ	GABC	Thu, Jan 13, 2005	10.44	10.58	10.27	10.27
2084	NASDAQ	GABC	Wed, Jan 12, 2005	10.44	10.59	10.33	10.59
2083	NASDAQ	GABC	Tue, Jan 11, 2005	10.45	10.53	10.40	10.49
2082	NASDAQ	GABC	Mon, Jan 10, 2005	10.52	10.61	10.45	10.49
2081	NASDAQ	GABC	Fri, Jan 7, 2005	10.67	10.67	10.35	10.55
2080	NASDAQ	GABC	Thu, Jan 6, 2005	10.53	10.64	10.29	10.34
2079	NASDAQ	GABC	Wed, Jan 5, 2005	10.32	10.59	10.32	10.46
2078	NASDAQ	GABC	Tue, Jan 4, 2005	10.83	10.83	10.27	10.47
2077	NASDAQ	GABC	Mon, Jan 3, 2005	10.80	10.80	10.60	10.61
2076	NASDAQ	GABC	Fri, Dec 31, 2004	10.70	10.87	10.70	10.73
2075	NASDAQ	GABC	Thu, Dec 30, 2004	10.83	10.87	10.80	10.86
2074	NASDAQ	GABC	Wed, Dec 29, 2004	10.73	11.03	10.67	10.80
2073	NASDAQ	GABC	Tue, Dec 28, 2004	10.80	11.06	10.74	11.06
2072	NASDAQ	GABC	Mon, Dec 27, 2004	10.87	11.33	10.74	10.78
2071	NASDAQ	GABC	Thu, Dec 23, 2004	10.99	10.99	10.85	10.98
2070	NASDAQ	GABC	Wed, Dec 22, 2004	11.00	11.00	10.82	10.87
2069	NASDAQ	GABC	Tue, Dec 21, 2004	11.14	11.21	10.87	11.12
2068	NASDAQ	GABC	Mon, Dec 20, 2004	10.75	10.96	10.75	10.86
2067	NASDAQ	GABC	Fri, Dec 17, 2004	11.04	11.05	10.75	10.89
2066	NASDAQ	GABC	Thu, Dec 16, 2004	11.50	11.50	11.05	11.05
2065	NASDAQ	GABC	Wed, Dec 15, 2004	11.11	11.50	11.11	11.31
2064	NASDAQ	GABC	Tue, Dec 14, 2004	11.35	11.47	11.29	11.40
2063	NASDAQ	GABC	Mon, Dec 13, 2004	11.40	11.49	11.04	11.37
2062	NASDAQ	GABC	Fri, Dec 10, 2004	11.07	11.07	10.94	11.07
2061	NASDAQ	GABC	Thu, Dec 9, 2004	10.67	10.93	10.62	10.93
2060	NASDAQ	GABC	Wed, Dec 8, 2004	10.79	10.86	10.67	10.86
2059	NASDAQ	GABC	Tue, Dec 7, 2004	10.77	11.10	10.57	10.63
2058	NASDAQ	GABC	Mon, Dec 6, 2004	11.04	11.16	10.90	11.04
2057	NASDAQ	GABC	Fri, Dec 3, 2004	11.30	11.33	11.16	11.22
2056	NASDAQ	GABC	Thu, Dec 2, 2004	11.18	11.46	11.18	11.39
2055	NASDAQ	GABC	Wed, Dec 1, 2004	11.38	11.47	11.07	11.44
2054	NASDAQ	GABC	Tue, Nov 30, 2004	11.33	11.33	11.01	11.33
2053	NASDAQ	GABC	Mon, Nov 29, 2004	11.20	11.30	10.97	11.30
2052	NASDAQ	GABC	Fri, Nov 26, 2004	10.91	10.99	10.90	10.99
2051	NASDAQ	GABC	Wed, Nov 24, 2004	11.09	11.17	10.74	10.87
2050	NASDAQ	GABC	Tue, Nov 23, 2004	11.16	11.16	10.91	11.09
2049	NASDAQ	GABC	Mon, Nov 22, 2004	11.18	11.18	10.81	11.09
2048	NASDAQ	GABC	Fri, Nov 19, 2004	10.76	11.18	10.76	10.81
2047	NASDAQ	GABC	Thu, Nov 18, 2004	10.91	10.95	10.89	10.89
2046	NASDAQ	GABC	Wed, Nov 17, 2004	11.15	11.19	10.87	10.99
2045	NASDAQ	GABC	Tue, Nov 16, 2004	11.09	11.17	10.93	10.93
2044	NASDAQ	GABC	Mon, Nov 15, 2004	11.17	11.28	11.11	11.28
2043	NASDAQ	GABC	Fri, Nov 12, 2004	11.29	11.30	11.15	11.17
2042	NASDAQ	GABC	Thu, Nov 11, 2004	11.29	11.49	11.17	11.49
2041	NASDAQ	GABC	Wed, Nov 10, 2004	11.16	11.29	11.09	11.28
2040	NASDAQ	GABC	Tue, Nov 9, 2004	11.11	11.21	11.11	11.15
2039	NASDAQ	GABC	Mon, Nov 8, 2004	11.21	11.21	11.09	11.10
2038	NASDAQ	GABC	Fri, Nov 5, 2004	11.33	11.40	11.18	11.26
2037	NASDAQ	GABC	Thu, Nov 4, 2004	11.35	11.40	11.31	11.40
2036	NASDAQ	GABC	Wed, Nov 3, 2004	11.16	11.44	11.16	11.43
2035	NASDAQ	GABC	Tue, Nov 2, 2004	11.31	11.38	11.12	11.12
2034	NASDAQ	GABC	Mon, Nov 1, 2004	11.34	11.34	11.17	11.31
2033	NASDAQ	GABC	Fri, Oct 29, 2004	11.29	11.29	11.17	11.19
2032	NASDAQ	GABC	Thu, Oct 28, 2004	11.50	11.50	11.24	11.31
2031	NASDAQ	GABC	Wed, Oct 27, 2004	11.35	11.50	11.27	11.45
2030	NASDAQ	GABC	Tue, Oct 26, 2004	11.15	11.41	10.86	11.33
2029	NASDAQ	GABC	Mon, Oct 25, 2004	10.92	11.03	10.68	11.03
2028	NASDAQ	GABC	Fri, Oct 22, 2004	11.16	11.16	10.75	10.75
2027	NASDAQ	GABC	Thu, Oct 21, 2004	11.00	11.09	11.00	11.05
2026	NASDAQ	GABC	Wed, Oct 20, 2004	11.17	11.17	10.89	11.05
2025	NASDAQ	GABC	Tue, Oct 19, 2004	11.05	11.09	10.93	10.93
2024	NASDAQ	GABC	Mon, Oct 18, 2004	11.01	11.09	10.96	11.09
2023	NASDAQ	GABC	Fri, Oct 15, 2004	10.91	11.06	10.91	11.02
2022	NASDAQ	GABC	Thu, Oct 14, 2004	10.87	10.91	10.84	10.85
2021	NASDAQ	GABC	Wed, Oct 13, 2004	11.17	11.23	10.91	10.93
2020	NASDAQ	GABC	Tue, Oct 12, 2004	11.33	11.33	11.13	11.27
2019	NASDAQ	GABC	Mon, Oct 11, 2004	11.33	11.33	11.19	11.27
2018	NASDAQ	GABC	Fri, Oct 8, 2004	11.31	11.33	11.17	11.17
2017	NASDAQ	GABC	Thu, Oct 7, 2004	11.09	11.44	11.09	11.21
2016	NASDAQ	GABC	Wed, Oct 6, 2004	11.33	11.33	11.27	11.33
2015	NASDAQ	GABC	Tue, Oct 5, 2004	11.33	11.33	11.23	11.27
2014	NASDAQ	GABC	Mon, Oct 4, 2004	11.31	11.31	11.19	11.26
2013	NASDAQ	GABC	Fri, Oct 1, 2004	11.33	11.33	11.22	11.33
2012	NASDAQ	GABC	Thu, Sep 30, 2004	11.20	11.29	11.19	11.23
2011	NASDAQ	GABC	Wed, Sep 29, 2004	11.29	11.30	11.26	11.28
2010	NASDAQ	GABC	Tue, Sep 28, 2004	11.20	11.25	11.20	11.25
2009	NASDAQ	GABC	Mon, Sep 27, 2004	11.27	11.27	11.09	11.09
2008	NASDAQ	GABC	Fri, Sep 24, 2004	11.23	11.32	11.23	11.28
2007	NASDAQ	GABC	Thu, Sep 23, 2004	11.47	11.47	11.23	11.26
2006	NASDAQ	GABC	Wed, Sep 22, 2004	11.23	11.33	11.20	11.29
2005	NASDAQ	GABC	Tue, Sep 21, 2004	11.45	11.50	11.27	11.39
2004	NASDAQ	GABC	Mon, Sep 20, 2004	11.59	11.59	11.37	11.37
2003	NASDAQ	GABC	Fri, Sep 17, 2004	12.03	12.03	11.50	11.59
2002	NASDAQ	GABC	Thu, Sep 16, 2004	11.47	11.83	11.47	11.83
2001	NASDAQ	GABC	Wed, Sep 15, 2004	11.39	11.73	11.39	11.73
2000	NASDAQ	GABC	Tue, Sep 14, 2004	11.39	11.73	11.39	11.63
1999	NASDAQ	GABC	Mon, Sep 13, 2004	11.39	11.87	11.39	11.80
1998	NASDAQ	GABC	Fri, Sep 10, 2004	11.39	11.77	11.39	11.67
1997	NASDAQ	GABC	Thu, Sep 9, 2004	11.35	11.72	11.35	11.64
1996	NASDAQ	GABC	Wed, Sep 8, 2004	11.50	11.63	11.44	11.45
1995	NASDAQ	GABC	Tue, Sep 7, 2004	11.63	11.63	11.43	11.46
1994	NASDAQ	GABC	Fri, Sep 3, 2004	11.53	11.53	11.35	11.49
1993	NASDAQ	GABC	Thu, Sep 2, 2004	11.37	11.47	11.33	11.47
1992	NASDAQ	GABC	Wed, Sep 1, 2004	11.64	12.09	11.33	11.33
1991	NASDAQ	GABC	Tue, Aug 31, 2004	11.44	11.50	11.31	11.50
1990	NASDAQ	GABC	Mon, Aug 30, 2004	11.36	11.43	11.33	11.43
1989	NASDAQ	GABC	Fri, Aug 27, 2004	11.27	11.45	11.27	11.40
1988	NASDAQ	GABC	Thu, Aug 26, 2004	11.35	11.38	11.27	11.37
1987	NASDAQ	GABC	Wed, Aug 25, 2004	11.15	11.43	11.14	11.41
1986	NASDAQ	GABC	Tue, Aug 24, 2004	11.10	11.33	11.10	11.14
1985	NASDAQ	GABC	Mon, Aug 23, 2004	11.10	11.13	11.01	11.08
1984	NASDAQ	GABC	Fri, Aug 20, 2004	10.95	11.07	10.84	11.07
1983	NASDAQ	GABC	Thu, Aug 19, 2004	10.87	10.99	10.85	10.85
1982	NASDAQ	GABC	Wed, Aug 18, 2004	10.79	11.00	10.79	11.00
1981	NASDAQ	GABC	Tue, Aug 17, 2004	10.99	10.99	10.77	10.77
1980	NASDAQ	GABC	Mon, Aug 16, 2004	10.77	10.85	10.66	10.77
1979	NASDAQ	GABC	Fri, Aug 13, 2004	10.69	10.70	10.58	10.59
1978	NASDAQ	GABC	Thu, Aug 12, 2004	10.67	10.71	10.57	10.57
1977	NASDAQ	GABC	Wed, Aug 11, 2004	10.73	10.89	10.55	10.78
1976	NASDAQ	GABC	Tue, Aug 10, 2004	10.65	10.83	10.51	10.81
1975	NASDAQ	GABC	Mon, Aug 9, 2004	10.53	10.61	10.49	10.61
1974	NASDAQ	GABC	Fri, Aug 6, 2004	10.33	10.67	10.33	10.50
1973	NASDAQ	GABC	Thu, Aug 5, 2004	10.70	10.70	10.54	10.54
1972	NASDAQ	GABC	Wed, Aug 4, 2004	10.69	10.77	10.63	10.70
1971	NASDAQ	GABC	Tue, Aug 3, 2004	10.67	10.79	10.67	10.67
1970	NASDAQ	GABC	Mon, Aug 2, 2004	10.79	10.79	10.67	10.67
1969	NASDAQ	GABC	Fri, Jul 30, 2004	10.70	10.84	10.67	10.69
1968	NASDAQ	GABC	Thu, Jul 29, 2004	10.83	10.90	10.67	10.75
1967	NASDAQ	GABC	Wed, Jul 28, 2004	10.67	10.78	10.53	10.69
1966	NASDAQ	GABC	Tue, Jul 27, 2004	10.79	10.79	10.65	10.69
1965	NASDAQ	GABC	Mon, Jul 26, 2004	10.61	10.65	10.49	10.55
1964	NASDAQ	GABC	Fri, Jul 23, 2004	10.81	10.83	10.55	10.65
1963	NASDAQ	GABC	Thu, Jul 22, 2004	10.68	10.70	10.51	10.64
1962	NASDAQ	GABC	Wed, Jul 21, 2004	10.86	10.86	10.68	10.68
1961	NASDAQ	GABC	Tue, Jul 20, 2004	10.79	10.85	10.64	10.83
1960	NASDAQ	GABC	Mon, Jul 19, 2004	10.64	10.73	10.60	10.72
1959	NASDAQ	GABC	Fri, Jul 16, 2004	10.73	10.80	10.61	10.61
1958	NASDAQ	GABC	Thu, Jul 15, 2004	11.00	11.00	10.67	10.68
1957	NASDAQ	GABC	Wed, Jul 14, 2004	10.71	10.89	10.71	10.71
1956	NASDAQ	GABC	Tue, Jul 13, 2004	10.77	10.93	10.72	10.93
1955	NASDAQ	GABC	Mon, Jul 12, 2004	10.68	10.85	10.68	10.69
1954	NASDAQ	GABC	Fri, Jul 9, 2004	10.72	10.77	10.69	10.76
1953	NASDAQ	GABC	Thu, Jul 8, 2004	10.75	10.89	10.70	10.70
1952	NASDAQ	GABC	Wed, Jul 7, 2004	10.82	10.93	10.71	10.79
1951	NASDAQ	GABC	Tue, Jul 6, 2004	10.98	11.00	10.77	10.81
1950	NASDAQ	GABC	Fri, Jul 2, 2004	10.80	11.33	10.80	11.00
1949	NASDAQ	GABC	Thu, Jul 1, 2004	11.20	11.25	10.82	10.82
1948	NASDAQ	GABC	Wed, Jun 30, 2004	11.13	11.27	10.81	11.20
1947	NASDAQ	GABC	Tue, Jun 29, 2004	11.00	11.21	10.73	10.97
1946	NASDAQ	GABC	Mon, Jun 28, 2004	11.13	11.22	10.80	10.87
1945	NASDAQ	GABC	Fri, Jun 25, 2004	11.00	11.35	10.68	10.87
1944	NASDAQ	GABC	Thu, Jun 24, 2004	10.97	11.00	10.88	10.88
1943	NASDAQ	GABC	Wed, Jun 23, 2004	11.00	11.17	10.85	10.93
1942	NASDAQ	GABC	Tue, Jun 22, 2004	11.16	11.16	10.75	11.06
1941	NASDAQ	GABC	Mon, Jun 21, 2004	10.80	10.96	10.77	10.84
1940	NASDAQ	GABC	Fri, Jun 18, 2004	10.75	10.95	10.75	10.83
1939	NASDAQ	GABC	Thu, Jun 17, 2004	11.20	11.20	10.89	10.93
1938	NASDAQ	GABC	Wed, Jun 16, 2004	11.04	11.13	10.87	10.96
1937	NASDAQ	GABC	Tue, Jun 15, 2004	10.84	11.15	10.73	11.13
1936	NASDAQ	GABC	Mon, Jun 14, 2004	10.92	10.99	10.83	10.83
1935	NASDAQ	GABC	Thu, Jun 10, 2004	11.01	11.07	10.87	10.93
1934	NASDAQ	GABC	Wed, Jun 9, 2004	11.09	11.17	10.80	10.80
1933	NASDAQ	GABC	Tue, Jun 8, 2004	10.97	10.97	10.85	10.93
1932	NASDAQ	GABC	Mon, Jun 7, 2004	10.89	10.98	10.85	10.98
1931	NASDAQ	GABC	Fri, Jun 4, 2004	11.03	11.03	10.80	10.80
1930	NASDAQ	GABC	Thu, Jun 3, 2004	10.95	11.01	10.80	10.80
1929	NASDAQ	GABC	Wed, Jun 2, 2004	10.83	11.09	10.82	10.95
1928	NASDAQ	GABC	Tue, Jun 1, 2004	10.90	10.93	10.80	10.93
1927	NASDAQ	GABC	Fri, May 28, 2004	10.87	10.99	10.81	10.81
1926	NASDAQ	GABC	Thu, May 27, 2004	10.90	11.15	10.86	10.88
1925	NASDAQ	GABC	Wed, May 26, 2004	10.91	11.07	10.91	10.91
1924	NASDAQ	GABC	Tue, May 25, 2004	10.86	10.93	10.83	10.91
1923	NASDAQ	GABC	Mon, May 24, 2004	10.92	10.94	10.79	10.87
1922	NASDAQ	GABC	Fri, May 21, 2004	10.80	10.88	10.75	10.83
1921	NASDAQ	GABC	Thu, May 20, 2004	10.95	10.97	10.75	10.80
1920	NASDAQ	GABC	Wed, May 19, 2004	10.93	10.94	10.71	10.73
1919	NASDAQ	GABC	Tue, May 18, 2004	10.95	10.95	10.73	10.81
1918	NASDAQ	GABC	Mon, May 17, 2004	10.69	10.89	10.67	10.78
1917	NASDAQ	GABC	Fri, May 14, 2004	10.65	10.75	10.57	10.69
1916	NASDAQ	GABC	Thu, May 13, 2004	10.93	10.99	10.67	10.67
1915	NASDAQ	GABC	Wed, May 12, 2004	10.60	10.69	10.57	10.69
1914	NASDAQ	GABC	Tue, May 11, 2004	10.58	10.69	10.58	10.65
1913	NASDAQ	GABC	Mon, May 10, 2004	10.71	10.73	10.55	10.57
1912	NASDAQ	GABC	Fri, May 7, 2004	10.60	10.73	10.37	10.53
1911	NASDAQ	GABC	Thu, May 6, 2004	10.59	10.71	10.44	10.55
1910	NASDAQ	GABC	Wed, May 5, 2004	10.73	10.79	10.70	10.70
1909	NASDAQ	GABC	Tue, May 4, 2004	10.71	10.81	10.67	10.67
1908	NASDAQ	GABC	Mon, May 3, 2004	10.72	10.76	10.60	10.70
1907	NASDAQ	GABC	Fri, Apr 30, 2004	10.69	10.77	10.60	10.60
1906	NASDAQ	GABC	Thu, Apr 29, 2004	11.02	11.02	10.67	10.68
1905	NASDAQ	GABC	Wed, Apr 28, 2004	10.94	10.96	10.77	10.77
1904	NASDAQ	GABC	Tue, Apr 27, 2004	11.03	11.03	10.94	10.99
1903	NASDAQ	GABC	Mon, Apr 26, 2004	11.13	11.13	10.84	10.84
1902	NASDAQ	GABC	Fri, Apr 23, 2004	10.93	11.05	10.68	10.91
1901	NASDAQ	GABC	Thu, Apr 22, 2004	11.14	11.25	10.92	10.95
1900	NASDAQ	GABC	Wed, Apr 21, 2004	10.71	11.00	10.71	10.96
1899	NASDAQ	GABC	Tue, Apr 20, 2004	11.16	11.16	10.67	10.67
1898	NASDAQ	GABC	Mon, Apr 19, 2004	11.07	11.17	10.84	11.17
1897	NASDAQ	GABC	Fri, Apr 16, 2004	11.35	11.35	11.07	11.16
1896	NASDAQ	GABC	Thu, Apr 15, 2004	10.99	11.33	10.83	11.08
1895	NASDAQ	GABC	Wed, Apr 14, 2004	11.09	11.09	10.73	10.81
1894	NASDAQ	GABC	Tue, Apr 13, 2004	11.13	11.13	10.77	10.95
1893	NASDAQ	GABC	Mon, Apr 12, 2004	11.45	11.46	11.03	11.11
1892	NASDAQ	GABC	Thu, Apr 8, 2004	11.27	11.32	11.24	11.27
1891	NASDAQ	GABC	Wed, Apr 7, 2004	11.25	11.41	11.22	11.27
1890	NASDAQ	GABC	Tue, Apr 6, 2004	11.43	11.51	11.24	11.25
1889	NASDAQ	GABC	Mon, Apr 5, 2004	11.52	11.52	11.34	11.49
1888	NASDAQ	GABC	Fri, Apr 2, 2004	11.47	11.48	11.41	11.41
1887	NASDAQ	GABC	Thu, Apr 1, 2004	11.29	11.39	11.29	11.39
1886	NASDAQ	GABC	Wed, Mar 31, 2004	11.41	11.41	11.27	11.37
1885	NASDAQ	GABC	Tue, Mar 30, 2004	11.33	11.53	11.29	11.48
1884	NASDAQ	GABC	Mon, Mar 29, 2004	11.43	11.57	11.28	11.57
1883	NASDAQ	GABC	Fri, Mar 26, 2004	11.40	11.60	11.31	11.31
1882	NASDAQ	GABC	Thu, Mar 25, 2004	11.35	11.48	11.07	11.42
1881	NASDAQ	GABC	Wed, Mar 24, 2004	11.21	11.46	11.20	11.23
1880	NASDAQ	GABC	Tue, Mar 23, 2004	11.37	11.47	11.21	11.33
1879	NASDAQ	GABC	Mon, Mar 22, 2004	11.97	11.97	11.21	11.21
1878	NASDAQ	GABC	Fri, Mar 19, 2004	12.00	12.00	11.35	11.41
1877	NASDAQ	GABC	Thu, Mar 18, 2004	11.45	11.59	11.41	11.43
1876	NASDAQ	GABC	Wed, Mar 17, 2004	11.55	11.65	11.47	11.50
1875	NASDAQ	GABC	Tue, Mar 16, 2004	11.66	11.66	11.40	11.47
1874	NASDAQ	GABC	Mon, Mar 15, 2004	11.50	11.52	11.43	11.43
1873	NASDAQ	GABC	Fri, Mar 12, 2004	11.50	11.65	11.39	11.63
1872	NASDAQ	GABC	Thu, Mar 11, 2004	11.67	11.67	11.40	11.40
1871	NASDAQ	GABC	Wed, Mar 10, 2004	11.61	11.66	11.40	11.40
1870	NASDAQ	GABC	Tue, Mar 9, 2004	11.57	11.61	11.53	11.53
1869	NASDAQ	GABC	Mon, Mar 8, 2004	11.65	11.72	11.53	11.57
1868	NASDAQ	GABC	Fri, Mar 5, 2004	11.61	11.71	11.61	11.67
1867	NASDAQ	GABC	Thu, Mar 4, 2004	11.60	11.65	11.53	11.65
1866	NASDAQ	GABC	Wed, Mar 3, 2004	11.59	11.71	11.59	11.60
1865	NASDAQ	GABC	Tue, Mar 2, 2004	11.73	11.73	11.59	11.60
1864	NASDAQ	GABC	Mon, Mar 1, 2004	11.68	11.77	11.68	11.71
1863	NASDAQ	GABC	Fri, Feb 27, 2004	11.67	11.77	11.67	11.72
1862	NASDAQ	GABC	Thu, Feb 26, 2004	11.74	11.74	11.67	11.73
1861	NASDAQ	GABC	Wed, Feb 25, 2004	11.75	11.88	11.64	11.75
1860	NASDAQ	GABC	Tue, Feb 24, 2004	11.92	11.99	11.80	11.99
1859	NASDAQ	GABC	Mon, Feb 23, 2004	11.93	12.00	11.82	11.90
1858	NASDAQ	GABC	Fri, Feb 20, 2004	12.17	12.17	11.82	11.95
1857	NASDAQ	GABC	Thu, Feb 19, 2004	11.96	11.96	11.82	11.82
1856	NASDAQ	GABC	Wed, Feb 18, 2004	11.95	11.95	11.82	11.84
1855	NASDAQ	GABC	Tue, Feb 17, 2004	11.97	12.00	11.77	11.95
1854	NASDAQ	GABC	Fri, Feb 13, 2004	11.75	11.95	11.64	11.66
1853	NASDAQ	GABC	Thu, Feb 12, 2004	11.89	11.99	11.89	11.90
1852	NASDAQ	GABC	Wed, Feb 11, 2004	11.96	12.00	11.87	12.00
1851	NASDAQ	GABC	Tue, Feb 10, 2004	11.87	12.00	11.85	11.99
1850	NASDAQ	GABC	Mon, Feb 9, 2004	11.81	11.91	11.77	11.77
1849	NASDAQ	GABC	Fri, Feb 6, 2004	11.71	11.87	11.71	11.85
1848	NASDAQ	GABC	Thu, Feb 5, 2004	11.94	12.08	11.67	11.74
1847	NASDAQ	GABC	Wed, Feb 4, 2004	11.81	12.00	11.68	11.68
1846	NASDAQ	GABC	Tue, Feb 3, 2004	11.73	11.99	11.73	11.83
1845	NASDAQ	GABC	Mon, Feb 2, 2004	11.77	11.89	11.73	11.73
1844	NASDAQ	GABC	Fri, Jan 30, 2004	11.79	11.90	11.77	11.77
1843	NASDAQ	GABC	Thu, Jan 29, 2004	11.80	11.91	11.73	11.79
1842	NASDAQ	GABC	Wed, Jan 28, 2004	11.95	11.95	11.73	11.73
1841	NASDAQ	GABC	Tue, Jan 27, 2004	11.67	11.99	11.67	11.79
1840	NASDAQ	GABC	Mon, Jan 26, 2004	11.84	11.99	11.83	11.99
1839	NASDAQ	GABC	Fri, Jan 23, 2004	11.69	11.99	11.69	11.99
1838	NASDAQ	GABC	Thu, Jan 22, 2004	11.98	11.98	11.68	11.73
1837	NASDAQ	GABC	Wed, Jan 21, 2004	11.76	11.99	11.76	11.82
1836	NASDAQ	GABC	Tue, Jan 20, 2004	11.75	12.16	11.75	12.01
1835	NASDAQ	GABC	Fri, Jan 16, 2004	12.08	12.08	11.90	11.90
1834	NASDAQ	GABC	Thu, Jan 15, 2004	11.93	12.03	11.69	11.91
1833	NASDAQ	GABC	Wed, Jan 14, 2004	11.91	11.93	11.81	11.93
1832	NASDAQ	GABC	Tue, Jan 13, 2004	11.95	11.95	11.67	11.79
1831	NASDAQ	GABC	Mon, Jan 12, 2004	11.93	11.93	11.73	11.89
1830	NASDAQ	GABC	Fri, Jan 9, 2004	11.81	11.99	11.75	11.80
1829	NASDAQ	GABC	Thu, Jan 8, 2004	11.77	12.00	11.73	11.99
1828	NASDAQ	GABC	Wed, Jan 7, 2004	11.99	12.00	11.78	11.80
1827	NASDAQ	GABC	Tue, Jan 6, 2004	11.93	12.11	11.83	11.99
1826	NASDAQ	GABC	Mon, Jan 5, 2004	11.99	12.07	11.75	11.97
1825	NASDAQ	GABC	Fri, Jan 2, 2004	11.96	12.06	11.67	11.67
1824	NASDAQ	GABC	Wed, Dec 31, 2003	11.83	11.98	11.65	11.67
1823	NASDAQ	GABC	Tue, Dec 30, 2003	11.92	12.05	11.91	12.05
1822	NASDAQ	GABC	Mon, Dec 29, 2003	11.97	11.97	11.84	11.97
1821	NASDAQ	GABC	Fri, Dec 26, 2003	11.90	11.91	11.90	11.91
1820	NASDAQ	GABC	Wed, Dec 24, 2003	11.97	11.97	11.93	11.95
1819	NASDAQ	GABC	Tue, Dec 23, 2003	11.88	12.31	11.87	12.06
1818	NASDAQ	GABC	Mon, Dec 22, 2003	12.05	12.05	11.87	12.00
1817	NASDAQ	GABC	Fri, Dec 19, 2003	12.23	12.23	11.86	12.05
1816	NASDAQ	GABC	Thu, Dec 18, 2003	12.04	12.13	11.88	11.88
1815	NASDAQ	GABC	Wed, Dec 17, 2003	11.92	12.07	11.77	11.93
1814	NASDAQ	GABC	Tue, Dec 16, 2003	11.96	12.14	11.87	11.98
1813	NASDAQ	GABC	Mon, Dec 15, 2003	12.01	12.17	11.87	11.87
1812	NASDAQ	GABC	Fri, Dec 12, 2003	12.13	12.13	12.00	12.13
1811	NASDAQ	GABC	Thu, Dec 11, 2003	11.99	12.17	11.92	12.13
1810	NASDAQ	GABC	Wed, Dec 10, 2003	11.67	11.90	11.67	11.67
1809	NASDAQ	GABC	Tue, Dec 9, 2003	12.10	12.10	11.74	11.74
1808	NASDAQ	GABC	Mon, Dec 8, 2003	12.32	12.32	11.87	12.15
1807	NASDAQ	GABC	Fri, Dec 5, 2003	12.08	12.10	11.93	11.93
1806	NASDAQ	GABC	Thu, Dec 4, 2003	11.93	12.14	11.86	12.07
1805	NASDAQ	GABC	Wed, Dec 3, 2003	12.33	12.43	11.86	11.93
1804	NASDAQ	GABC	Tue, Dec 2, 2003	12.00	12.57	12.00	12.20
1803	NASDAQ	GABC	Mon, Dec 1, 2003	11.33	12.63	11.33	12.32
1802	NASDAQ	GABC	Fri, Nov 28, 2003	12.37	12.37	11.97	11.99
1801	NASDAQ	GABC	Wed, Nov 26, 2003	12.66	12.83	12.31	12.37
1800	NASDAQ	GABC	Tue, Nov 25, 2003	11.93	12.22	11.93	12.21
1799	NASDAQ	GABC	Mon, Nov 24, 2003	12.00	12.18	11.96	12.13
1798	NASDAQ	GABC	Fri, Nov 21, 2003	11.97	12.00	11.92	11.99
1797	NASDAQ	GABC	Thu, Nov 20, 2003	11.99	11.99	11.71	11.99
1796	NASDAQ	GABC	Wed, Nov 19, 2003	11.59	11.88	11.59	11.87
1795	NASDAQ	GABC	Tue, Nov 18, 2003	11.62	11.80	11.54	11.59
1794	NASDAQ	GABC	Mon, Nov 17, 2003	11.52	11.84	11.46	11.58
1793	NASDAQ	GABC	Fri, Nov 14, 2003	11.91	11.91	11.52	11.52
1792	NASDAQ	GABC	Thu, Nov 13, 2003	11.49	11.88	11.49	11.59
1791	NASDAQ	GABC	Wed, Nov 12, 2003	11.96	11.97	11.61	11.90
1790	NASDAQ	GABC	Tue, Nov 11, 2003	11.63	11.63	11.47	11.47
1789	NASDAQ	GABC	Mon, Nov 10, 2003	11.96	11.96	11.46	11.47
1788	NASDAQ	GABC	Fri, Nov 7, 2003	12.00	12.00	11.84	11.96
1787	NASDAQ	GABC	Thu, Nov 6, 2003	11.99	11.99	11.76	11.99
1786	NASDAQ	GABC	Wed, Nov 5, 2003	11.91	12.03	11.59	11.93
1785	NASDAQ	GABC	Tue, Nov 4, 2003	11.94	11.97	11.84	11.84
1784	NASDAQ	GABC	Mon, Nov 3, 2003	12.01	12.06	11.61	11.96
1783	NASDAQ	GABC	Fri, Oct 31, 2003	11.87	12.06	11.45	11.45
1782	NASDAQ	GABC	Thu, Oct 30, 2003	11.94	12.06	11.71	11.77
1781	NASDAQ	GABC	Wed, Oct 29, 2003	11.81	11.94	11.78	11.94
1780	NASDAQ	GABC	Tue, Oct 28, 2003	11.57	11.94	11.49	11.94
1779	NASDAQ	GABC	Mon, Oct 27, 2003	11.50	11.68	11.44	11.62
1778	NASDAQ	GABC	Fri, Oct 24, 2003	11.61	11.61	11.27	11.28
1777	NASDAQ	GABC	Thu, Oct 23, 2003	11.27	11.75	11.27	11.61
1776	NASDAQ	GABC	Wed, Oct 22, 2003	11.50	11.50	11.19	11.30
1775	NASDAQ	GABC	Tue, Oct 21, 2003	11.65	11.75	11.46	11.46
1774	NASDAQ	GABC	Mon, Oct 20, 2003	11.75	11.75	11.44	11.62
1773	NASDAQ	GABC	Fri, Oct 17, 2003	11.77	11.77	11.52	11.52
1772	NASDAQ	GABC	Thu, Oct 16, 2003	11.73	11.87	11.59	11.75
1771	NASDAQ	GABC	Wed, Oct 15, 2003	11.91	11.91	11.39	11.59
1770	NASDAQ	GABC	Tue, Oct 14, 2003	11.74	11.91	11.64	11.91
1769	NASDAQ	GABC	Mon, Oct 13, 2003	11.48	11.75	11.48	11.75
1768	NASDAQ	GABC	Fri, Oct 10, 2003	11.63	11.64	11.37	11.47
1767	NASDAQ	GABC	Thu, Oct 9, 2003	11.64	11.78	11.30	11.74
1766	NASDAQ	GABC	Wed, Oct 8, 2003	11.37	11.68	11.37	11.45
1765	NASDAQ	GABC	Tue, Oct 7, 2003	11.56	11.78	11.54	11.78
1764	NASDAQ	GABC	Mon, Oct 6, 2003	11.73	11.75	11.43	11.75
1763	NASDAQ	GABC	Fri, Oct 3, 2003	11.66	11.76	11.43	11.75
1762	NASDAQ	GABC	Thu, Oct 2, 2003	11.59	11.71	11.45	11.61
1761	NASDAQ	GABC	Wed, Oct 1, 2003	11.35	11.75	11.25	11.75
1760	NASDAQ	GABC	Tue, Sep 30, 2003	11.27	11.42	11.08	11.15
1759	NASDAQ	GABC	Mon, Sep 29, 2003	11.31	11.42	11.27	11.37
1758	NASDAQ	GABC	Fri, Sep 26, 2003	11.35	11.36	11.27	11.27
1757	NASDAQ	GABC	Thu, Sep 25, 2003	11.43	11.47	11.22	11.23
1756	NASDAQ	GABC	Wed, Sep 24, 2003	11.57	12.01	11.27	11.28
1755	NASDAQ	GABC	Tue, Sep 23, 2003	11.70	11.84	11.48	11.84
1754	NASDAQ	GABC	Mon, Sep 22, 2003	11.94	11.97	11.46	11.60
1753	NASDAQ	GABC	Fri, Sep 19, 2003	12.14	12.16	11.94	11.96
1752	NASDAQ	GABC	Thu, Sep 18, 2003	11.75	12.14	11.69	12.03
1751	NASDAQ	GABC	Wed, Sep 17, 2003	11.70	12.06	11.69	11.80
1750	NASDAQ	GABC	Tue, Sep 16, 2003	11.93	12.00	11.75	11.91
1749	NASDAQ	GABC	Mon, Sep 15, 2003	11.99	12.00	11.69	11.86
1748	NASDAQ	GABC	Fri, Sep 12, 2003	11.49	11.97	11.49	11.87
1747	NASDAQ	GABC	Thu, Sep 11, 2003	11.73	11.87	11.47	11.87
1746	NASDAQ	GABC	Wed, Sep 10, 2003	11.48	11.89	11.18	11.66
1745	NASDAQ	GABC	Tue, Sep 9, 2003	11.80	11.94	11.56	11.70
1744	NASDAQ	GABC	Mon, Sep 8, 2003	11.65	11.97	11.63	11.91
1743	NASDAQ	GABC	Fri, Sep 5, 2003	11.80	11.97	11.47	11.51
1742	NASDAQ	GABC	Thu, Sep 4, 2003	12.01	12.01	11.73	11.97
1741	NASDAQ	GABC	Wed, Sep 3, 2003	11.85	12.10	11.65	12.00
1740	NASDAQ	GABC	Tue, Sep 2, 2003	11.68	12.06	11.68	12.06
1739	NASDAQ	GABC	Fri, Aug 29, 2003	11.92	12.00	11.69	11.69
1738	NASDAQ	GABC	Thu, Aug 28, 2003	11.86	12.00	11.66	11.85
1737	NASDAQ	GABC	Wed, Aug 27, 2003	11.91	11.91	11.84	11.91
1736	NASDAQ	GABC	Tue, Aug 26, 2003	11.24	11.81	11.11	11.80
1735	NASDAQ	GABC	Mon, Aug 25, 2003	11.21	11.43	11.02	11.28
1734	NASDAQ	GABC	Fri, Aug 22, 2003	11.91	11.91	11.26	11.26
1733	NASDAQ	GABC	Thu, Aug 21, 2003	11.84	11.87	11.77	11.87
1732	NASDAQ	GABC	Wed, Aug 20, 2003	11.87	11.87	11.75	11.81
1731	NASDAQ	GABC	Tue, Aug 19, 2003	11.75	11.87	11.72	11.78
1730	NASDAQ	GABC	Mon, Aug 18, 2003	11.59	11.75	11.49	11.75
1729	NASDAQ	GABC	Fri, Aug 15, 2003	11.75	11.75	11.43	11.43
1728	NASDAQ	GABC	Thu, Aug 14, 2003	11.28	11.59	11.27	11.58
1727	NASDAQ	GABC	Wed, Aug 13, 2003	11.62	11.62	11.32	11.44
1726	NASDAQ	GABC	Tue, Aug 12, 2003	11.45	11.57	11.37	11.55
1725	NASDAQ	GABC	Mon, Aug 11, 2003	11.16	11.54	11.07	11.54
1724	NASDAQ	GABC	Fri, Aug 8, 2003	11.09	11.20	10.92	11.07
1723	NASDAQ	GABC	Thu, Aug 7, 2003	11.23	11.24	10.98	11.24
1722	NASDAQ	GABC	Wed, Aug 6, 2003	10.92	11.27	10.90	11.08
1721	NASDAQ	GABC	Tue, Aug 5, 2003	11.39	11.39	10.98	10.98
1720	NASDAQ	GABC	Mon, Aug 4, 2003	11.31	11.52	11.30	11.30
1719	NASDAQ	GABC	Fri, Aug 1, 2003	11.73	11.73	11.21	11.30
1718	NASDAQ	GABC	Thu, Jul 31, 2003	11.73	11.87	11.70	11.80
1717	NASDAQ	GABC	Wed, Jul 30, 2003	11.64	11.68	11.59	11.68
1716	NASDAQ	GABC	Tue, Jul 29, 2003	11.62	11.65	11.49	11.65
1715	NASDAQ	GABC	Mon, Jul 28, 2003	11.62	11.62	11.50	11.59
1714	NASDAQ	GABC	Fri, Jul 25, 2003	11.51	11.56	11.45	11.56
1713	NASDAQ	GABC	Thu, Jul 24, 2003	11.54	11.59	11.30	11.30
1712	NASDAQ	GABC	Wed, Jul 23, 2003	11.44	11.46	11.31	11.40
1711	NASDAQ	GABC	Tue, Jul 22, 2003	11.37	11.59	11.30	11.59
1710	NASDAQ	GABC	Mon, Jul 21, 2003	11.49	11.55	11.30	11.30
1709	NASDAQ	GABC	Fri, Jul 18, 2003	11.55	11.58	11.30	11.58
1708	NASDAQ	GABC	Thu, Jul 17, 2003	11.46	11.61	11.38	11.48
1707	NASDAQ	GABC	Wed, Jul 16, 2003	11.54	11.61	11.49	11.61
1706	NASDAQ	GABC	Tue, Jul 15, 2003	11.46	11.58	11.38	11.58
1705	NASDAQ	GABC	Mon, Jul 14, 2003	11.61	11.61	11.43	11.59
1704	NASDAQ	GABC	Fri, Jul 11, 2003	11.53	11.59	11.38	11.59
1703	NASDAQ	GABC	Thu, Jul 10, 2003	11.21	11.55	11.19	11.30
1702	NASDAQ	GABC	Wed, Jul 9, 2003	11.36	11.45	11.23	11.45
1701	NASDAQ	GABC	Tue, Jul 8, 2003	11.58	11.61	11.42	11.53
1700	NASDAQ	GABC	Mon, Jul 7, 2003	11.27	11.62	11.27	11.59
1699	NASDAQ	GABC	Thu, Jul 3, 2003	11.56	11.59	11.15	11.29
1698	NASDAQ	GABC	Wed, Jul 2, 2003	11.11	11.59	11.07	11.59
1697	NASDAQ	GABC	Tue, Jul 1, 2003	11.08	11.12	11.00	11.04
1696	NASDAQ	GABC	Mon, Jun 30, 2003	11.42	11.42	10.83	11.12
1695	NASDAQ	GABC	Fri, Jun 27, 2003	11.14	11.16	10.95	11.03
1694	NASDAQ	GABC	Thu, Jun 26, 2003	11.42	11.42	10.86	11.10
1693	NASDAQ	GABC	Wed, Jun 25, 2003	11.11	11.11	10.80	10.81
1692	NASDAQ	GABC	Tue, Jun 24, 2003	11.21	11.22	10.97	11.04
1691	NASDAQ	GABC	Mon, Jun 23, 2003	11.30	11.36	11.05	11.05
1690	NASDAQ	GABC	Fri, Jun 20, 2003	11.43	11.43	11.06	11.26
1689	NASDAQ	GABC	Thu, Jun 19, 2003	11.42	11.42	11.06	11.11
1688	NASDAQ	GABC	Wed, Jun 18, 2003	11.31	11.43	11.30	11.31
1687	NASDAQ	GABC	Tue, Jun 17, 2003	11.28	11.43	11.28	11.40
1686	NASDAQ	GABC	Mon, Jun 16, 2003	11.09	11.71	11.09	11.52
1685	NASDAQ	GABC	Fri, Jun 13, 2003	11.73	11.74	11.19	11.33
1684	NASDAQ	GABC	Thu, Jun 12, 2003	12.06	12.06	11.52	11.54
1683	NASDAQ	GABC	Wed, Jun 11, 2003	11.68	11.98	11.68	11.98
1682	NASDAQ	GABC	Tue, Jun 10, 2003	11.49	12.06	11.49	12.06
1681	NASDAQ	GABC	Mon, Jun 9, 2003	12.22	12.22	11.49	11.49
1680	NASDAQ	GABC	Fri, Jun 6, 2003	11.46	12.17	11.46	11.47
1679	NASDAQ	GABC	Thu, Jun 5, 2003	11.48	12.16	11.48	12.06
1678	NASDAQ	GABC	Wed, Jun 4, 2003	12.06	12.12	11.96	12.12
1677	NASDAQ	GABC	Tue, Jun 3, 2003	12.06	12.06	11.94	11.94
1676	NASDAQ	GABC	Mon, Jun 2, 2003	12.13	12.21	11.99	12.03
1675	NASDAQ	GABC	Fri, May 30, 2003	11.80	12.13	11.63	12.13
1674	NASDAQ	GABC	Thu, May 29, 2003	11.56	11.82	11.56	11.75
1673	NASDAQ	GABC	Wed, May 28, 2003	11.75	11.75	11.56	11.56
1672	NASDAQ	GABC	Tue, May 27, 2003	11.63	11.63	11.56	11.62
1671	NASDAQ	GABC	Fri, May 23, 2003	11.52	11.65	11.52	11.65
1670	NASDAQ	GABC	Thu, May 22, 2003	11.49	11.68	11.49	11.68
1669	NASDAQ	GABC	Wed, May 21, 2003	11.46	11.59	11.46	11.59
1668	NASDAQ	GABC	Tue, May 20, 2003	11.57	11.58	11.28	11.47
1667	NASDAQ	GABC	Mon, May 19, 2003	11.62	11.78	11.27	11.27
1666	NASDAQ	GABC	Fri, May 16, 2003	11.75	12.06	11.63	11.87
1665	NASDAQ	GABC	Thu, May 15, 2003	11.48	12.03	11.44	11.92
1664	NASDAQ	GABC	Wed, May 14, 2003	11.78	11.87	11.25	11.26
1663	NASDAQ	GABC	Tue, May 13, 2003	11.56	11.74	11.24	11.74
1662	NASDAQ	GABC	Mon, May 12, 2003	11.01	11.97	11.01	11.77
1661	NASDAQ	GABC	Fri, May 9, 2003	10.95	11.35	10.95	11.24
1660	NASDAQ	GABC	Thu, May 8, 2003	11.14	11.14	10.79	10.95
1659	NASDAQ	GABC	Wed, May 7, 2003	12.00	12.00	11.12	11.12
1658	NASDAQ	GABC	Tue, May 6, 2003	11.24	11.52	11.23	11.52
1657	NASDAQ	GABC	Mon, May 5, 2003	11.37	11.37	11.02	11.18
1656	NASDAQ	GABC	Fri, May 2, 2003	11.25	11.42	11.19	11.38
1655	NASDAQ	GABC	Thu, May 1, 2003	11.10	11.21	10.89	11.21
1654	NASDAQ	GABC	Wed, Apr 30, 2003	11.04	11.10	10.92	11.09
1653	NASDAQ	GABC	Tue, Apr 29, 2003	11.16	11.31	11.05	11.09
1652	NASDAQ	GABC	Mon, Apr 28, 2003	11.36	11.37	10.90	11.05
1651	NASDAQ	GABC	Fri, Apr 25, 2003	11.09	11.09	11.08	11.09
1650	NASDAQ	GABC	Thu, Apr 24, 2003	11.42	11.42	11.30	11.42
1649	NASDAQ	GABC	Wed, Apr 23, 2003	11.24	11.40	11.17	11.40
1648	NASDAQ	GABC	Tue, Apr 22, 2003	11.16	11.28	11.16	11.23
1647	NASDAQ	GABC	Mon, Apr 21, 2003	11.20	11.24	11.10	11.24
1646	NASDAQ	GABC	Thu, Apr 17, 2003	11.05	11.19	10.86	11.13
1645	NASDAQ	GABC	Wed, Apr 16, 2003	10.98	11.04	10.88	10.88
1644	NASDAQ	GABC	Tue, Apr 15, 2003	11.05	11.11	10.95	11.11
1643	NASDAQ	GABC	Mon, Apr 14, 2003	11.04	11.20	11.03	11.09
1642	NASDAQ	GABC	Fri, Apr 11, 2003	10.93	11.11	10.93	11.02
1641	NASDAQ	GABC	Thu, Apr 10, 2003	11.10	11.10	10.92	10.96
1640	NASDAQ	GABC	Wed, Apr 9, 2003	11.25	11.65	11.02	11.11
1639	NASDAQ	GABC	Tue, Apr 8, 2003	11.25	11.41	10.86	10.96
1638	NASDAQ	GABC	Mon, Apr 7, 2003	11.37	11.42	11.24	11.42
1637	NASDAQ	GABC	Fri, Apr 4, 2003	11.37	11.37	11.28	11.37
1636	NASDAQ	GABC	Thu, Apr 3, 2003	11.39	11.39	11.19	11.19
1635	NASDAQ	GABC	Wed, Apr 2, 2003	11.17	11.31	10.95	11.28
1634	NASDAQ	GABC	Tue, Apr 1, 2003	11.09	11.38	11.06	11.14
1633	NASDAQ	GABC	Mon, Mar 31, 2003	11.06	11.16	10.86	11.14
1632	NASDAQ	GABC	Fri, Mar 28, 2003	11.05	11.09	10.98	11.06
1631	NASDAQ	GABC	Thu, Mar 27, 2003	11.29	11.29	11.00	11.01
1630	NASDAQ	GABC	Wed, Mar 26, 2003	10.94	11.23	10.81	11.07
1629	NASDAQ	GABC	Tue, Mar 25, 2003	10.83	11.11	10.83	11.11
1628	NASDAQ	GABC	Mon, Mar 24, 2003	11.44	11.44	10.79	10.83
1627	NASDAQ	GABC	Fri, Mar 21, 2003	12.07	12.07	11.43	11.51
1626	NASDAQ	GABC	Thu, Mar 20, 2003	12.06	12.06	11.86	11.97
1625	NASDAQ	GABC	Wed, Mar 19, 2003	12.31	12.31	11.91	12.06
1624	NASDAQ	GABC	Tue, Mar 18, 2003	12.48	12.48	12.22	12.40
1623	NASDAQ	GABC	Mon, Mar 17, 2003	12.38	12.57	12.22	12.48
1622	NASDAQ	GABC	Fri, Mar 14, 2003	12.44	12.60	12.44	12.48
1621	NASDAQ	GABC	Thu, Mar 13, 2003	12.48	12.54	12.35	12.50
1620	NASDAQ	GABC	Wed, Mar 12, 2003	12.38	12.47	12.25	12.47
1619	NASDAQ	GABC	Tue, Mar 11, 2003	12.53	12.53	12.41	12.44
1618	NASDAQ	GABC	Mon, Mar 10, 2003	12.49	12.53	12.46	12.53
1617	NASDAQ	GABC	Fri, Mar 7, 2003	12.46	12.60	12.46	12.50
1616	NASDAQ	GABC	Thu, Mar 6, 2003	12.44	12.50	12.44	12.49
1615	NASDAQ	GABC	Wed, Mar 5, 2003	12.60	12.60	12.43	12.50
1614	NASDAQ	GABC	Tue, Mar 4, 2003	12.47	12.53	12.39	12.49
1613	NASDAQ	GABC	Mon, Mar 3, 2003	12.47	12.48	12.37	12.44
1612	NASDAQ	GABC	Fri, Feb 28, 2003	12.39	12.48	12.37	12.47
1611	NASDAQ	GABC	Thu, Feb 27, 2003	12.25	12.51	12.25	12.41
1610	NASDAQ	GABC	Wed, Feb 26, 2003	12.22	12.35	12.22	12.35
1609	NASDAQ	GABC	Tue, Feb 25, 2003	12.16	12.31	12.10	12.31
1608	NASDAQ	GABC	Mon, Feb 24, 2003	12.07	12.12	12.07	12.11
1607	NASDAQ	GABC	Fri, Feb 21, 2003	12.13	12.19	12.11	12.19
1606	NASDAQ	GABC	Thu, Feb 20, 2003	12.12	12.18	12.01	12.18
1605	NASDAQ	GABC	Wed, Feb 19, 2003	12.01	12.06	12.01	12.04
1604	NASDAQ	GABC	Tue, Feb 18, 2003	12.06	12.13	11.97	12.13
1603	NASDAQ	GABC	Fri, Feb 14, 2003	12.08	12.10	11.99	12.03
1602	NASDAQ	GABC	Thu, Feb 13, 2003	12.03	12.03	11.97	11.97
1601	NASDAQ	GABC	Wed, Feb 12, 2003	12.15	12.15	11.97	12.03
1600	NASDAQ	GABC	Tue, Feb 11, 2003	11.97	12.02	11.97	12.00
1599	NASDAQ	GABC	Mon, Feb 10, 2003	11.87	12.10	11.87	11.97
1598	NASDAQ	GABC	Fri, Feb 7, 2003	11.87	12.18	11.87	11.87
1597	NASDAQ	GABC	Thu, Feb 6, 2003	11.75	11.97	11.75	11.89
1596	NASDAQ	GABC	Wed, Feb 5, 2003	12.02	12.10	12.01	12.01
1595	NASDAQ	GABC	Tue, Feb 4, 2003	12.00	12.06	12.00	12.03
1594	NASDAQ	GABC	Mon, Feb 3, 2003	12.13	12.13	11.99	12.01
1593	NASDAQ	GABC	Fri, Jan 31, 2003	11.43	12.13	11.43	12.00
1592	NASDAQ	GABC	Thu, Jan 30, 2003	10.50	12.00	10.48	12.00
1591	NASDAQ	GABC	Wed, Jan 29, 2003	9.85	9.88	9.71	9.87
1590	NASDAQ	GABC	Tue, Jan 28, 2003	10.01	10.05	9.85	10.04
1589	NASDAQ	GABC	Mon, Jan 27, 2003	10.03	10.03	9.90	9.96
1588	NASDAQ	GABC	Fri, Jan 24, 2003	9.90	10.16	9.78	9.90
1587	NASDAQ	GABC	Thu, Jan 23, 2003	9.84	10.02	9.84	9.91
1586	NASDAQ	GABC	Wed, Jan 22, 2003	10.01	10.01	9.88	10.00
1585	NASDAQ	GABC	Tue, Jan 21, 2003	9.94	10.03	9.94	10.02
1584	NASDAQ	GABC	Fri, Jan 17, 2003	9.87	10.15	9.87	9.87
1583	NASDAQ	GABC	Thu, Jan 16, 2003	10.08	10.08	9.87	9.87
1582	NASDAQ	GABC	Wed, Jan 15, 2003	9.87	10.10	9.87	9.97
1581	NASDAQ	GABC	Tue, Jan 14, 2003	10.04	10.15	10.04	10.15
1580	NASDAQ	GABC	Mon, Jan 13, 2003	10.00	10.15	9.87	9.87
1579	NASDAQ	GABC	Fri, Jan 10, 2003	9.97	10.12	9.97	10.04
1578	NASDAQ	GABC	Thu, Jan 9, 2003	9.88	10.15	9.88	10.15
1577	NASDAQ	GABC	Wed, Jan 8, 2003	10.00	10.00	9.75	9.87
1576	NASDAQ	GABC	Tue, Jan 7, 2003	10.08	10.08	9.75	9.94
1575	NASDAQ	GABC	Mon, Jan 6, 2003	10.04	10.32	9.87	10.16
1574	NASDAQ	GABC	Fri, Jan 3, 2003	9.84	10.10	9.75	9.90
1573	NASDAQ	GABC	Thu, Jan 2, 2003	9.75	10.30	9.75	10.04
1572	NASDAQ	GABC	Tue, Dec 31, 2002	10.20	10.37	9.87	9.87
1571	NASDAQ	GABC	Mon, Dec 30, 2002	10.16	10.22	10.13	10.16
1570	NASDAQ	GABC	Fri, Dec 27, 2002	10.17	10.33	9.95	10.31
1569	NASDAQ	GABC	Thu, Dec 26, 2002	10.79	10.79	10.49	10.62
1568	NASDAQ	GABC	Tue, Dec 24, 2002	10.63	10.79	10.63	10.79
1567	NASDAQ	GABC	Mon, Dec 23, 2002	10.66	10.79	10.60	10.79
1566	NASDAQ	GABC	Fri, Dec 20, 2002	10.79	10.79	9.89	10.72
1565	NASDAQ	GABC	Thu, Dec 19, 2002	10.64	10.64	10.32	10.64
1564	NASDAQ	GABC	Wed, Dec 18, 2002	10.52	10.53	10.22	10.22
1563	NASDAQ	GABC	Tue, Dec 17, 2002	10.57	10.60	10.55	10.55
1562	NASDAQ	GABC	Mon, Dec 16, 2002	10.41	10.64	10.41	10.64
1561	NASDAQ	GABC	Fri, Dec 13, 2002	10.48	10.54	10.32	10.32
1560	NASDAQ	GABC	Thu, Dec 12, 2002	10.55	10.64	10.38	10.63
1559	NASDAQ	GABC	Wed, Dec 11, 2002	10.17	10.56	10.01	10.56
1558	NASDAQ	GABC	Tue, Dec 10, 2002	10.17	10.39	10.10	10.21
1557	NASDAQ	GABC	Mon, Dec 9, 2002	10.32	10.58	10.16	10.16
1556	NASDAQ	GABC	Fri, Dec 6, 2002	10.32	10.32	10.32	10.32
1555	NASDAQ	GABC	Thu, Dec 5, 2002	10.49	10.62	10.32	10.32
1554	NASDAQ	GABC	Wed, Dec 4, 2002	10.88	11.26	10.32	10.32
1553	NASDAQ	GABC	Tue, Dec 3, 2002	11.03	11.26	10.81	10.88
1552	NASDAQ	GABC	Mon, Dec 2, 2002	11.22	11.30	10.80	11.08
1551	NASDAQ	GABC	Fri, Nov 29, 2002	11.42	11.42	10.89	11.22
1550	NASDAQ	GABC	Wed, Nov 27, 2002	10.81	11.43	10.81	11.43
1549	NASDAQ	GABC	Tue, Nov 26, 2002	10.20	11.23	10.16	11.07
1548	NASDAQ	GABC	Mon, Nov 25, 2002	10.76	10.88	10.70	10.88
1547	NASDAQ	GABC	Fri, Nov 22, 2002	10.55	10.76	10.55	10.67
1546	NASDAQ	GABC	Thu, Nov 21, 2002	10.75	10.76	10.64	10.69
1545	NASDAQ	GABC	Wed, Nov 20, 2002	10.52	10.76	10.49	10.76
1544	NASDAQ	GABC	Tue, Nov 19, 2002	10.41	10.53	10.28	10.29
1543	NASDAQ	GABC	Mon, Nov 18, 2002	10.35	10.53	10.31	10.32
1542	NASDAQ	GABC	Fri, Nov 15, 2002	10.44	10.59	10.19	10.40
1541	NASDAQ	GABC	Thu, Nov 14, 2002	10.31	10.58	9.87	10.38
1540	NASDAQ	GABC	Wed, Nov 13, 2002	10.07	10.58	10.07	10.14
1539	NASDAQ	GABC	Tue, Nov 12, 2002	9.98	10.23	9.98	10.23
1538	NASDAQ	GABC	Mon, Nov 11, 2002	10.00	10.31	9.69	9.69
1537	NASDAQ	GABC	Fri, Nov 8, 2002	10.00	10.52	9.99	10.00
1536	NASDAQ	GABC	Thu, Nov 7, 2002	10.30	10.35	9.98	10.00
1535	NASDAQ	GABC	Wed, Nov 6, 2002	10.32	10.52	9.95	10.52
1534	NASDAQ	GABC	Tue, Nov 5, 2002	10.03	10.34	9.97	10.34
1533	NASDAQ	GABC	Mon, Nov 4, 2002	10.22	10.35	10.22	10.34
1532	NASDAQ	GABC	Fri, Nov 1, 2002	9.77	10.22	9.77	10.22
1531	NASDAQ	GABC	Thu, Oct 31, 2002	9.80	9.88	9.77	9.77
1530	NASDAQ	GABC	Wed, Oct 30, 2002	10.01	10.04	9.58	9.93
1529	NASDAQ	GABC	Tue, Oct 29, 2002	9.72	10.04	9.61	10.04
1528	NASDAQ	GABC	Mon, Oct 28, 2002	9.76	10.19	9.73	9.81
1527	NASDAQ	GABC	Fri, Oct 25, 2002	9.61	9.80	9.61	9.76
1526	NASDAQ	GABC	Thu, Oct 24, 2002	9.61	9.65	9.55	9.65
1525	NASDAQ	GABC	Wed, Oct 23, 2002	9.61	9.73	9.61	9.68
1524	NASDAQ	GABC	Tue, Oct 22, 2002	9.61	9.66	9.61	9.62
1523	NASDAQ	GABC	Mon, Oct 21, 2002	9.68	9.72	9.61	9.68
1522	NASDAQ	GABC	Fri, Oct 18, 2002	9.80	9.80	9.61	9.61
1521	NASDAQ	GABC	Thu, Oct 17, 2002	9.73	9.80	9.71	9.80
1520	NASDAQ	GABC	Wed, Oct 16, 2002	9.74	9.74	9.55	9.56
1519	NASDAQ	GABC	Tue, Oct 15, 2002	9.60	9.74	9.55	9.74
1518	NASDAQ	GABC	Mon, Oct 14, 2002	9.37	9.48	9.37	9.43
1517	NASDAQ	GABC	Fri, Oct 11, 2002	9.37	9.63	9.37	9.43
1516	NASDAQ	GABC	Thu, Oct 10, 2002	9.54	9.54	9.08	9.49
1515	NASDAQ	GABC	Wed, Oct 9, 2002	9.79	9.79	9.43	9.43
1514	NASDAQ	GABC	Tue, Oct 8, 2002	9.86	9.86	9.47	9.81
1513	NASDAQ	GABC	Mon, Oct 7, 2002	9.98	10.00	9.68	9.73
1512	NASDAQ	GABC	Fri, Oct 4, 2002	10.02	10.24	9.98	9.99
1511	NASDAQ	GABC	Thu, Oct 3, 2002	10.39	10.40	10.11	10.39
1510	NASDAQ	GABC	Wed, Oct 2, 2002	10.19	10.42	10.10	10.11
1509	NASDAQ	GABC	Tue, Oct 1, 2002	10.28	10.76	10.19	10.23
1508	NASDAQ	GABC	Mon, Sep 30, 2002	10.28	10.69	10.28	10.28
1507	NASDAQ	GABC	Fri, Sep 27, 2002	10.64	10.81	10.53	10.54
1506	NASDAQ	GABC	Thu, Sep 26, 2002	10.88	10.88	10.58	10.88
1505	NASDAQ	GABC	Wed, Sep 25, 2002	10.40	10.84	10.36	10.84
1504	NASDAQ	GABC	Tue, Sep 24, 2002	10.26	10.83	10.10	10.46
1503	NASDAQ	GABC	Mon, Sep 23, 2002	10.40	10.41	10.28	10.28
1502	NASDAQ	GABC	Fri, Sep 20, 2002	10.73	11.00	10.40	10.40
1501	NASDAQ	GABC	Thu, Sep 19, 2002	10.37	10.79	10.37	10.37
1500	NASDAQ	GABC	Wed, Sep 18, 2002	10.58	10.81	10.56	10.56
1499	NASDAQ	GABC	Tue, Sep 17, 2002	10.58	10.75	10.58	10.73
1498	NASDAQ	GABC	Mon, Sep 16, 2002	10.55	10.95	10.55	10.58
1497	NASDAQ	GABC	Fri, Sep 13, 2002	10.27	10.94	10.27	10.94
1496	NASDAQ	GABC	Thu, Sep 12, 2002	10.40	10.55	10.27	10.29
1495	NASDAQ	GABC	Wed, Sep 11, 2002	10.37	10.73	10.26	10.28
1494	NASDAQ	GABC	Tue, Sep 10, 2002	10.32	10.36	10.25	10.36
1493	NASDAQ	GABC	Mon, Sep 9, 2002	10.19	10.43	10.19	10.31
1492	NASDAQ	GABC	Fri, Sep 6, 2002	10.38	10.69	10.25	10.36
1491	NASDAQ	GABC	Thu, Sep 5, 2002	10.25	10.25	10.04	10.04
1490	NASDAQ	GABC	Wed, Sep 4, 2002	10.55	10.55	9.92	10.25
1489	NASDAQ	GABC	Tue, Sep 3, 2002	10.58	10.58	10.27	10.27
1488	NASDAQ	GABC	Fri, Aug 30, 2002	10.85	11.00	10.61	10.67
1487	NASDAQ	GABC	Thu, Aug 29, 2002	10.60	10.95	10.60	10.95
1486	NASDAQ	GABC	Wed, Aug 28, 2002	10.79	10.94	10.70	10.70
1485	NASDAQ	GABC	Tue, Aug 27, 2002	11.19	11.19	10.76	10.87
1484	NASDAQ	GABC	Mon, Aug 26, 2002	10.76	11.32	10.76	11.18
1483	NASDAQ	GABC	Fri, Aug 23, 2002	10.58	10.88	10.58	10.77
1482	NASDAQ	GABC	Thu, Aug 22, 2002	10.58	10.82	10.58	10.82
1481	NASDAQ	GABC	Wed, Aug 21, 2002	10.78	10.78	10.60	10.70
1480	NASDAQ	GABC	Tue, Aug 20, 2002	10.58	10.82	10.50	10.51
1479	NASDAQ	GABC	Mon, Aug 19, 2002	10.22	10.58	10.07	10.58
1478	NASDAQ	GABC	Fri, Aug 16, 2002	10.10	10.22	10.01	10.19
1477	NASDAQ	GABC	Thu, Aug 15, 2002	10.06	10.22	9.83	10.01
1476	NASDAQ	GABC	Wed, Aug 14, 2002	9.86	10.24	9.71	10.07
1475	NASDAQ	GABC	Tue, Aug 13, 2002	9.95	9.98	9.83	9.83
1474	NASDAQ	GABC	Mon, Aug 12, 2002	9.98	9.98	9.80	9.86
1473	NASDAQ	GABC	Fri, Aug 9, 2002	10.58	10.58	10.13	10.13
1472	NASDAQ	GABC	Thu, Aug 8, 2002	10.57	10.57	10.55	10.55
1471	NASDAQ	GABC	Wed, Aug 7, 2002	10.82	10.82	10.28	10.58
1470	NASDAQ	GABC	Tue, Aug 6, 2002	9.89	10.70	9.89	10.70
1469	NASDAQ	GABC	Mon, Aug 5, 2002	9.74	10.56	9.74	10.26
1468	NASDAQ	GABC	Fri, Aug 2, 2002	10.01	10.43	9.79	9.79
1467	NASDAQ	GABC	Thu, Aug 1, 2002	10.28	10.43	10.01	10.43
1466	NASDAQ	GABC	Wed, Jul 31, 2002	10.15	10.27	9.91	10.10
1465	NASDAQ	GABC	Tue, Jul 30, 2002	10.43	10.88	10.16	10.88
1464	NASDAQ	GABC	Mon, Jul 29, 2002	10.31	10.49	9.87	10.35
1463	NASDAQ	GABC	Fri, Jul 26, 2002	10.23	10.37	9.68	10.28
1462	NASDAQ	GABC	Thu, Jul 25, 2002	10.33	10.34	10.13	10.14
1461	NASDAQ	GABC	Wed, Jul 24, 2002	9.98	10.52	9.80	10.52
1460	NASDAQ	GABC	Tue, Jul 23, 2002	10.22	10.35	9.98	9.98
1459	NASDAQ	GABC	Mon, Jul 22, 2002	10.19	10.58	10.19	10.58
1458	NASDAQ	GABC	Fri, Jul 19, 2002	10.21	10.43	9.98	9.98
1457	NASDAQ	GABC	Thu, Jul 18, 2002	10.58	10.58	9.98	10.13
1456	NASDAQ	GABC	Wed, Jul 17, 2002	10.58	10.59	10.37	10.59
1455	NASDAQ	GABC	Tue, Jul 16, 2002	10.58	10.58	10.16	10.37
1454	NASDAQ	GABC	Mon, Jul 15, 2002	10.58	10.58	10.01	10.39
1453	NASDAQ	GABC	Fri, Jul 12, 2002	11.16	11.25	10.01	10.01
1452	NASDAQ	GABC	Thu, Jul 11, 2002	10.73	11.25	10.31	11.25
1451	NASDAQ	GABC	Wed, Jul 10, 2002	10.43	11.21	10.43	11.13
1450	NASDAQ	GABC	Tue, Jul 9, 2002	10.44	11.06	10.44	11.02
1449	NASDAQ	GABC	Mon, Jul 8, 2002	10.87	11.34	10.34	10.35
1448	NASDAQ	GABC	Fri, Jul 5, 2002	11.19	11.19	11.19	11.19
1447	NASDAQ	GABC	Wed, Jul 3, 2002	9.98	11.13	9.98	11.10
1446	NASDAQ	GABC	Tue, Jul 2, 2002	10.28	11.18	10.20	11.04
1445	NASDAQ	GABC	Mon, Jul 1, 2002	10.88	11.19	10.50	11.19
1444	NASDAQ	GABC	Fri, Jun 28, 2002	10.85	11.19	10.73	11.19
1443	NASDAQ	GABC	Thu, Jun 27, 2002	10.49	10.85	10.10	10.85
1442	NASDAQ	GABC	Wed, Jun 26, 2002	10.34	10.85	10.01	10.16
1441	NASDAQ	GABC	Tue, Jun 25, 2002	10.43	10.85	10.28	10.85
1440	NASDAQ	GABC	Mon, Jun 24, 2002	10.15	10.47	10.13	10.46
1439	NASDAQ	GABC	Fri, Jun 21, 2002	10.28	10.28	9.95	10.15
1438	NASDAQ	GABC	Thu, Jun 20, 2002	10.21	10.24	9.95	10.09
1437	NASDAQ	GABC	Wed, Jun 19, 2002	9.98	10.14	9.95	9.97
1436	NASDAQ	GABC	Tue, Jun 18, 2002	10.18	10.19	9.90	10.01
1435	NASDAQ	GABC	Mon, Jun 17, 2002	10.10	10.19	9.95	10.19
1434	NASDAQ	GABC	Fri, Jun 14, 2002	9.98	10.06	9.95	10.04
1433	NASDAQ	GABC	Thu, Jun 13, 2002	10.13	10.15	9.97	9.98
1432	NASDAQ	GABC	Wed, Jun 12, 2002	9.95	10.27	9.95	10.17
1431	NASDAQ	GABC	Tue, Jun 11, 2002	9.95	10.22	9.95	10.15
1430	NASDAQ	GABC	Mon, Jun 10, 2002	10.34	10.34	9.94	9.95
1429	NASDAQ	GABC	Fri, Jun 7, 2002	9.92	10.39	9.92	9.92
1428	NASDAQ	GABC	Thu, Jun 6, 2002	9.92	10.03	9.92	9.92
1427	NASDAQ	GABC	Wed, Jun 5, 2002	10.28	10.28	9.92	10.09
1426	NASDAQ	GABC	Tue, Jun 4, 2002	9.98	10.10	9.92	10.10
1425	NASDAQ	GABC	Mon, Jun 3, 2002	9.93	9.97	9.92	9.97
1424	NASDAQ	GABC	Fri, May 31, 2002	10.10	10.13	9.92	9.93
1423	NASDAQ	GABC	Thu, May 30, 2002	10.06	10.11	9.89	10.10
1422	NASDAQ	GABC	Wed, May 29, 2002	10.46	10.46	9.86	9.98
1421	NASDAQ	GABC	Tue, May 28, 2002	10.70	10.79	10.52	10.75
1420	NASDAQ	GABC	Fri, May 24, 2002	10.64	10.85	10.64	10.70
1419	NASDAQ	GABC	Thu, May 23, 2002	10.78	10.82	10.68	10.82
1418	NASDAQ	GABC	Wed, May 22, 2002	10.73	10.82	10.64	10.78
1417	NASDAQ	GABC	Tue, May 21, 2002	10.58	10.87	10.58	10.64
1416	NASDAQ	GABC	Mon, May 20, 2002	10.67	10.81	10.45	10.60
1415	NASDAQ	GABC	Fri, May 17, 2002	10.70	10.70	10.43	10.59
1414	NASDAQ	GABC	Thu, May 16, 2002	10.46	10.63	10.34	10.34
1413	NASDAQ	GABC	Wed, May 15, 2002	10.55	10.55	10.35	10.46
1412	NASDAQ	GABC	Tue, May 14, 2002	10.39	10.54	10.13	10.32
1411	NASDAQ	GABC	Mon, May 13, 2002	9.95	10.49	9.95	10.40
1410	NASDAQ	GABC	Fri, May 10, 2002	10.34	10.34	9.86	9.86
1409	NASDAQ	GABC	Thu, May 9, 2002	10.63	10.63	10.28	10.33
1408	NASDAQ	GABC	Wed, May 8, 2002	10.64	10.64	10.43	10.63
1407	NASDAQ	GABC	Tue, May 7, 2002	10.43	10.58	10.43	10.58
1406	NASDAQ	GABC	Mon, May 6, 2002	10.65	10.88	10.57	10.64
1405	NASDAQ	GABC	Fri, May 3, 2002	10.81	10.88	10.52	10.57
1404	NASDAQ	GABC	Thu, May 2, 2002	10.52	10.82	10.49	10.81
1403	NASDAQ	GABC	Wed, May 1, 2002	10.60	10.60	10.40	10.55
1402	NASDAQ	GABC	Tue, Apr 30, 2002	10.23	10.64	10.23	10.52
1401	NASDAQ	GABC	Mon, Apr 29, 2002	10.50	10.70	10.18	10.70
1400	NASDAQ	GABC	Fri, Apr 26, 2002	10.16	10.49	10.16	10.20
1399	NASDAQ	GABC	Thu, Apr 25, 2002	10.28	10.41	10.28	10.41
1398	NASDAQ	GABC	Wed, Apr 24, 2002	10.28	10.43	10.28	10.32
1397	NASDAQ	GABC	Tue, Apr 23, 2002	10.22	10.22	10.16	10.22
1396	NASDAQ	GABC	Mon, Apr 22, 2002	10.28	10.32	10.13	10.26
1395	NASDAQ	GABC	Fri, Apr 19, 2002	10.45	10.50	10.28	10.33
1394	NASDAQ	GABC	Thu, Apr 18, 2002	10.70	10.70	9.98	10.13
1393	NASDAQ	GABC	Wed, Apr 17, 2002	10.46	10.78	10.33	10.33
1392	NASDAQ	GABC	Tue, Apr 16, 2002	10.28	10.77	10.21	10.77
1391	NASDAQ	GABC	Mon, Apr 15, 2002	10.04	10.29	10.04	10.28
1390	NASDAQ	GABC	Fri, Apr 12, 2002	10.28	10.40	10.25	10.40
1389	NASDAQ	GABC	Thu, Apr 11, 2002	10.28	10.28	9.96	9.98
1388	NASDAQ	GABC	Wed, Apr 10, 2002	10.27	10.28	10.10	10.27
1387	NASDAQ	GABC	Tue, Apr 9, 2002	10.00	10.28	9.98	9.98
1386	NASDAQ	GABC	Mon, Apr 8, 2002	9.83	10.28	9.83	10.28
1385	NASDAQ	GABC	Fri, Apr 5, 2002	10.27	10.28	10.06	10.06
1384	NASDAQ	GABC	Thu, Apr 4, 2002	10.22	10.28	10.22	10.27
1383	NASDAQ	GABC	Wed, Apr 3, 2002	10.19	10.19	9.98	10.19
1382	NASDAQ	GABC	Tue, Apr 2, 2002	9.98	10.32	9.68	9.68
1381	NASDAQ	GABC	Mon, Apr 1, 2002	10.10	10.28	10.06	10.28
1380	NASDAQ	GABC	Thu, Mar 28, 2002	10.08	10.28	10.08	10.13
1379	NASDAQ	GABC	Wed, Mar 27, 2002	10.47	10.47	10.28	10.43
1378	NASDAQ	GABC	Tue, Mar 26, 2002	10.28	10.43	10.17	10.43
1377	NASDAQ	GABC	Mon, Mar 25, 2002	10.13	10.13	10.13	10.13
1376	NASDAQ	GABC	Fri, Mar 22, 2002	10.28	10.29	10.03	10.15
1375	NASDAQ	GABC	Thu, Mar 21, 2002	10.09	10.28	10.06	10.28
1374	NASDAQ	GABC	Wed, Mar 20, 2002	10.11	10.13	10.11	10.13
1373	NASDAQ	GABC	Tue, Mar 19, 2002	9.77	10.09	9.77	10.09
1372	NASDAQ	GABC	Mon, Mar 18, 2002	9.83	9.98	9.80	9.98
1371	NASDAQ	GABC	Fri, Mar 15, 2002	9.74	9.95	9.74	9.83
1370	NASDAQ	GABC	Thu, Mar 14, 2002	9.92	9.98	9.80	9.98
1369	NASDAQ	GABC	Wed, Mar 13, 2002	9.92	9.94	9.80	9.86
1368	NASDAQ	GABC	Tue, Mar 12, 2002	9.95	9.95	9.80	9.80
1367	NASDAQ	GABC	Mon, Mar 11, 2002	9.83	9.95	9.80	9.95
1366	NASDAQ	GABC	Fri, Mar 8, 2002	9.74	9.74	9.74	9.74
1365	NASDAQ	GABC	Thu, Mar 7, 2002	9.74	9.74	9.74	9.74
1364	NASDAQ	GABC	Wed, Mar 6, 2002	9.74	9.86	9.68	9.86
1363	NASDAQ	GABC	Tue, Mar 5, 2002	9.80	9.86	9.74	9.86
1362	NASDAQ	GABC	Mon, Mar 4, 2002	9.80	9.87	9.55	9.55
1361	NASDAQ	GABC	Fri, Mar 1, 2002	9.71	9.83	9.71	9.80
1360	NASDAQ	GABC	Thu, Feb 28, 2002	9.83	9.83	9.71	9.71
1359	NASDAQ	GABC	Wed, Feb 27, 2002	9.74	9.83	9.74	9.74
1358	NASDAQ	GABC	Tue, Feb 26, 2002	9.68	9.83	9.68	9.68
1357	NASDAQ	GABC	Mon, Feb 25, 2002	9.75	9.86	9.68	9.68
1356	NASDAQ	GABC	Fri, Feb 22, 2002	9.76	9.86	9.74	9.86
1355	NASDAQ	GABC	Thu, Feb 21, 2002	9.77	9.86	9.65	9.65
1354	NASDAQ	GABC	Wed, Feb 20, 2002	9.80	9.90	9.74	9.90
1353	NASDAQ	GABC	Tue, Feb 19, 2002	9.83	9.83	9.74	9.74
1352	NASDAQ	GABC	Fri, Feb 15, 2002	9.73	9.83	9.68	9.74
1351	NASDAQ	GABC	Thu, Feb 14, 2002	9.68	9.77	9.68	9.71
1350	NASDAQ	GABC	Wed, Feb 13, 2002	9.68	9.74	9.68	9.70
1349	NASDAQ	GABC	Tue, Feb 12, 2002	9.71	9.71	9.65	9.71
1348	NASDAQ	GABC	Mon, Feb 11, 2002	9.68	9.77	9.65	9.74
1347	NASDAQ	GABC	Fri, Feb 8, 2002	9.68	9.80	9.68	9.77
1346	NASDAQ	GABC	Thu, Feb 7, 2002	9.71	9.74	9.68	9.68
1345	NASDAQ	GABC	Wed, Feb 6, 2002	9.61	9.77	9.51	9.68
1344	NASDAQ	GABC	Tue, Feb 5, 2002	9.83	9.83	9.61	9.61
1343	NASDAQ	GABC	Mon, Feb 4, 2002	9.80	9.86	9.68	9.68
1342	NASDAQ	GABC	Fri, Feb 1, 2002	9.92	9.92	9.77	9.77
1341	NASDAQ	GABC	Thu, Jan 31, 2002	9.80	9.93	9.77	9.89
1340	NASDAQ	GABC	Wed, Jan 30, 2002	9.92	9.92	9.58	9.86
1339	NASDAQ	GABC	Tue, Jan 29, 2002	9.89	9.89	9.77	9.77
1338	NASDAQ	GABC	Mon, Jan 28, 2002	9.80	10.02	9.80	10.02
1337	NASDAQ	GABC	Fri, Jan 25, 2002	9.92	9.92	9.80	9.80
1336	NASDAQ	GABC	Thu, Jan 24, 2002	9.80	9.91	9.80	9.91
1335	NASDAQ	GABC	Wed, Jan 23, 2002	9.77	9.92	9.77	9.77
1334	NASDAQ	GABC	Tue, Jan 22, 2002	9.98	9.98	9.77	9.77
1333	NASDAQ	GABC	Fri, Jan 18, 2002	9.80	9.83	9.80	9.80
1332	NASDAQ	GABC	Thu, Jan 17, 2002	9.83	9.92	9.80	9.89
1331	NASDAQ	GABC	Wed, Jan 16, 2002	9.80	10.05	9.63	9.71
1330	NASDAQ	GABC	Tue, Jan 15, 2002	9.86	10.03	9.77	10.03
1329	NASDAQ	GABC	Mon, Jan 14, 2002	9.98	9.98	9.80	9.80
1328	NASDAQ	GABC	Fri, Jan 11, 2002	9.95	9.98	9.86	9.86
1327	NASDAQ	GABC	Thu, Jan 10, 2002	9.80	9.81	9.80	9.81
1326	NASDAQ	GABC	Wed, Jan 9, 2002	10.04	10.22	9.81	10.00
1325	NASDAQ	GABC	Tue, Jan 8, 2002	9.77	10.25	9.77	9.92
1324	NASDAQ	GABC	Mon, Jan 7, 2002	10.20	10.20	9.68	9.68
1323	NASDAQ	GABC	Fri, Jan 4, 2002	10.13	10.23	9.89	9.99
1322	NASDAQ	GABC	Thu, Jan 3, 2002	9.95	10.10	9.80	10.07
1321	NASDAQ	GABC	Wed, Jan 2, 2002	9.77	9.92	9.71	9.92
1320	NASDAQ	GABC	Mon, Dec 31, 2001	10.28	10.28	9.77	9.80
1319	NASDAQ	GABC	Fri, Dec 28, 2001	10.28	10.70	10.03	10.03
1318	NASDAQ	GABC	Thu, Dec 27, 2001	10.88	10.88	10.22	10.73
1317	NASDAQ	GABC	Wed, Dec 26, 2001	11.19	11.19	10.77	10.88
1316	NASDAQ	GABC	Mon, Dec 24, 2001	10.73	11.19	10.43	11.04
1315	NASDAQ	GABC	Fri, Dec 21, 2001	10.58	10.85	10.34	10.85
1314	NASDAQ	GABC	Thu, Dec 20, 2001	10.95	10.95	10.28	10.28
1313	NASDAQ	GABC	Wed, Dec 19, 2001	10.88	11.13	10.73	10.90
1312	NASDAQ	GABC	Tue, Dec 18, 2001	11.11	11.19	10.95	11.19
1311	NASDAQ	GABC	Mon, Dec 17, 2001	10.85	11.19	10.84	11.19
1310	NASDAQ	GABC	Fri, Dec 14, 2001	10.52	10.65	10.43	10.65
1309	NASDAQ	GABC	Thu, Dec 13, 2001	10.58	10.63	10.28	10.52
1308	NASDAQ	GABC	Wed, Dec 12, 2001	10.70	10.70	10.58	10.58
1307	NASDAQ	GABC	Tue, Dec 11, 2001	10.88	10.88	10.88	10.88
1306	NASDAQ	GABC	Fri, Dec 7, 2001	10.70	10.88	10.70	10.88
1305	NASDAQ	GABC	Thu, Dec 6, 2001	10.58	10.70	10.43	10.70
1304	NASDAQ	GABC	Wed, Dec 5, 2001	10.73	10.93	10.67	10.67
1303	NASDAQ	GABC	Tue, Dec 4, 2001	10.70	10.73	10.58	10.73
1302	NASDAQ	GABC	Mon, Dec 3, 2001	10.69	10.81	10.69	10.81
1301	NASDAQ	GABC	Fri, Nov 30, 2001	10.88	11.19	10.44	10.73
1300	NASDAQ	GABC	Thu, Nov 29, 2001	10.59	11.07	10.59	10.98
1299	NASDAQ	GABC	Wed, Nov 28, 2001	10.87	11.04	10.50	10.50
1298	NASDAQ	GABC	Tue, Nov 27, 2001	10.37	10.63	10.37	10.51
1297	NASDAQ	GABC	Mon, Nov 26, 2001	9.91	10.37	9.91	10.37
1296	NASDAQ	GABC	Fri, Nov 23, 2001	10.02	10.08	10.02	10.08
1295	NASDAQ	GABC	Wed, Nov 21, 2001	10.02	10.08	9.82	10.02
1294	NASDAQ	GABC	Tue, Nov 20, 2001	9.51	10.05	9.51	9.83
1293	NASDAQ	GABC	Mon, Nov 19, 2001	9.64	9.64	9.31	9.35
1292	NASDAQ	GABC	Fri, Nov 16, 2001	9.65	9.77	9.31	9.34
1291	NASDAQ	GABC	Thu, Nov 15, 2001	9.79	10.08	9.33	9.79
1290	NASDAQ	GABC	Wed, Nov 14, 2001	9.78	9.79	9.65	9.79
1289	NASDAQ	GABC	Tue, Nov 13, 2001	9.65	9.93	9.65	9.79
1288	NASDAQ	GABC	Mon, Nov 12, 2001	9.93	9.93	9.54	9.79
1287	NASDAQ	GABC	Fri, Nov 9, 2001	9.93	10.00	9.56	9.56
1286	NASDAQ	GABC	Thu, Nov 8, 2001	10.14	10.14	9.79	9.79
1285	NASDAQ	GABC	Wed, Nov 7, 2001	10.37	10.37	10.06	10.14
1284	NASDAQ	GABC	Tue, Nov 6, 2001	10.08	10.89	10.08	10.89
1283	NASDAQ	GABC	Mon, Nov 5, 2001	10.08	10.37	9.79	10.37
1282	NASDAQ	GABC	Fri, Nov 2, 2001	10.22	10.37	10.09	10.09
1281	NASDAQ	GABC	Thu, Nov 1, 2001	9.82	9.85	9.82	9.85
1280	NASDAQ	GABC	Wed, Oct 31, 2001	9.79	9.85	9.79	9.79
1279	NASDAQ	GABC	Tue, Oct 30, 2001	10.19	10.19	9.85	9.85
1278	NASDAQ	GABC	Mon, Oct 29, 2001	10.14	10.14	9.85	9.85
1277	NASDAQ	GABC	Fri, Oct 26, 2001	10.08	10.42	10.05	10.28
1276	NASDAQ	GABC	Thu, Oct 25, 2001	9.79	10.08	9.69	10.08
1275	NASDAQ	GABC	Wed, Oct 24, 2001	9.79	9.79	9.40	9.40
1274	NASDAQ	GABC	Tue, Oct 23, 2001	9.88	9.93	9.48	9.79
1273	NASDAQ	GABC	Mon, Oct 22, 2001	9.79	9.93	9.45	9.87
1272	NASDAQ	GABC	Fri, Oct 19, 2001	9.63	9.79	9.63	9.79
1271	NASDAQ	GABC	Thu, Oct 18, 2001	9.45	9.46	9.33	9.35
1270	NASDAQ	GABC	Wed, Oct 17, 2001	9.91	9.91	9.50	9.50
1269	NASDAQ	GABC	Tue, Oct 16, 2001	9.68	10.08	9.59	10.08
1268	NASDAQ	GABC	Mon, Oct 15, 2001	9.43	9.65	9.43	9.47
1267	NASDAQ	GABC	Fri, Oct 12, 2001	8.94	9.60	8.94	9.43
1266	NASDAQ	GABC	Thu, Oct 11, 2001	9.46	9.46	8.96	9.43
1265	NASDAQ	GABC	Wed, Oct 10, 2001	8.98	9.19	8.90	9.19
1264	NASDAQ	GABC	Tue, Oct 9, 2001	9.01	9.33	8.89	8.89
1263	NASDAQ	GABC	Mon, Oct 8, 2001	9.33	9.33	9.21	9.21
1262	NASDAQ	GABC	Fri, Oct 5, 2001	9.68	9.68	9.44	9.65
1261	NASDAQ	GABC	Thu, Oct 4, 2001	9.73	9.76	9.50	9.68
1260	NASDAQ	GABC	Wed, Oct 3, 2001	9.50	9.79	9.45	9.46
1259	NASDAQ	GABC	Tue, Oct 2, 2001	9.50	9.50	9.36	9.50
1258	NASDAQ	GABC	Mon, Oct 1, 2001	9.79	9.79	9.53	9.55
1257	NASDAQ	GABC	Fri, Sep 28, 2001	9.33	9.65	9.33	9.47
1256	NASDAQ	GABC	Thu, Sep 27, 2001	9.07	9.33	9.07	9.31
1255	NASDAQ	GABC	Wed, Sep 26, 2001	8.93	9.36	8.93	8.94
1254	NASDAQ	GABC	Tue, Sep 25, 2001	9.21	9.36	8.94	9.09
1253	NASDAQ	GABC	Mon, Sep 24, 2001	9.04	9.20	8.93	9.20
1252	NASDAQ	GABC	Fri, Sep 21, 2001	9.02	9.30	8.68	8.68
1251	NASDAQ	GABC	Thu, Sep 20, 2001	9.11	9.36	8.78	8.78
1250	NASDAQ	GABC	Wed, Sep 19, 2001	9.79	9.79	8.66	9.07
1249	NASDAQ	GABC	Tue, Sep 18, 2001	9.59	10.08	9.59	9.93
1248	NASDAQ	GABC	Mon, Sep 17, 2001	10.51	10.69	9.65	9.65
1247	NASDAQ	GABC	Mon, Sep 10, 2001	10.94	10.94	10.60	10.89
1246	NASDAQ	GABC	Fri, Sep 7, 2001	10.77	10.94	10.77	10.89
1245	NASDAQ	GABC	Thu, Sep 6, 2001	10.83	11.00	10.71	10.71
1244	NASDAQ	GABC	Wed, Sep 5, 2001	10.86	10.94	10.74	10.91
1243	NASDAQ	GABC	Tue, Sep 4, 2001	10.80	10.94	10.79	10.94
1242	NASDAQ	GABC	Fri, Aug 31, 2001	10.80	10.94	10.80	10.89
1241	NASDAQ	GABC	Thu, Aug 30, 2001	10.94	10.94	10.76	10.80
1240	NASDAQ	GABC	Wed, Aug 29, 2001	10.71	10.94	10.71	10.74
1239	NASDAQ	GABC	Tue, Aug 28, 2001	10.71	10.94	10.71	10.74
1238	NASDAQ	GABC	Mon, Aug 27, 2001	10.94	11.05	10.60	10.94
1237	NASDAQ	GABC	Fri, Aug 24, 2001	10.93	10.98	10.59	10.94
1236	NASDAQ	GABC	Thu, Aug 23, 2001	10.65	10.80	10.65	10.67
1235	NASDAQ	GABC	Wed, Aug 22, 2001	10.45	10.94	10.37	10.94
1234	NASDAQ	GABC	Tue, Aug 21, 2001	10.37	10.54	10.37	10.37
1233	NASDAQ	GABC	Mon, Aug 20, 2001	10.37	10.51	10.33	10.51
1232	NASDAQ	GABC	Fri, Aug 17, 2001	10.50	10.57	10.00	10.00
1231	NASDAQ	GABC	Thu, Aug 16, 2001	10.37	10.51	10.10	10.51
1230	NASDAQ	GABC	Wed, Aug 15, 2001	10.51	10.65	10.13	10.13
1229	NASDAQ	GABC	Tue, Aug 14, 2001	9.83	10.51	9.83	10.51
1228	NASDAQ	GABC	Mon, Aug 13, 2001	9.82	10.08	9.82	10.08
1227	NASDAQ	GABC	Fri, Aug 10, 2001	10.02	10.03	9.73	10.03
1226	NASDAQ	GABC	Thu, Aug 9, 2001	9.59	9.59	9.59	9.59
1225	NASDAQ	GABC	Wed, Aug 8, 2001	9.79	9.93	9.59	9.59
1224	NASDAQ	GABC	Tue, Aug 7, 2001	9.74	9.93	9.50	9.62
1223	NASDAQ	GABC	Mon, Aug 6, 2001	9.68	10.14	9.61	9.76
1222	NASDAQ	GABC	Fri, Aug 3, 2001	9.76	10.51	9.62	10.02
1221	NASDAQ	GABC	Thu, Aug 2, 2001	10.12	10.25	10.02	10.25
1220	NASDAQ	GABC	Wed, Aug 1, 2001	10.08	10.14	9.79	9.79
1219	NASDAQ	GABC	Tue, Jul 31, 2001	9.76	10.21	9.51	9.51
1218	NASDAQ	GABC	Mon, Jul 30, 2001	9.21	9.76	9.21	9.76
1217	NASDAQ	GABC	Fri, Jul 27, 2001	9.65	9.65	9.42	9.65
1216	NASDAQ	GABC	Thu, Jul 26, 2001	9.39	9.70	9.34	9.70
1215	NASDAQ	GABC	Wed, Jul 25, 2001	9.59	9.62	9.21	9.39
1214	NASDAQ	GABC	Tue, Jul 24, 2001	9.56	9.56	9.36	9.37
1213	NASDAQ	GABC	Mon, Jul 23, 2001	9.72	9.91	9.70	9.70
1212	NASDAQ	GABC	Fri, Jul 20, 2001	9.73	9.88	9.68	9.71
1211	NASDAQ	GABC	Thu, Jul 19, 2001	9.70	9.91	9.62	9.81
1210	NASDAQ	GABC	Wed, Jul 18, 2001	9.42	9.70	9.39	9.65
1209	NASDAQ	GABC	Tue, Jul 17, 2001	9.21	9.53	9.10	9.53
1208	NASDAQ	GABC	Mon, Jul 16, 2001	8.93	9.51	8.93	9.21
1207	NASDAQ	GABC	Fri, Jul 13, 2001	8.85	9.07	8.85	9.07
1206	NASDAQ	GABC	Thu, Jul 12, 2001	8.90	8.93	8.89	8.93
1205	NASDAQ	GABC	Wed, Jul 11, 2001	8.62	8.84	8.62	8.84
1204	NASDAQ	GABC	Tue, Jul 10, 2001	8.73	8.73	8.62	8.67
1203	NASDAQ	GABC	Mon, Jul 9, 2001	8.49	8.87	8.49	8.73
1202	NASDAQ	GABC	Fri, Jul 6, 2001	8.98	9.30	8.41	8.93
1201	NASDAQ	GABC	Thu, Jul 5, 2001	9.35	9.39	9.01	9.01
1200	NASDAQ	GABC	Tue, Jul 3, 2001	9.21	9.33	8.99	9.29
1199	NASDAQ	GABC	Mon, Jul 2, 2001	8.92	9.56	8.62	9.27
1198	NASDAQ	GABC	Fri, Jun 29, 2001	8.18	9.28	8.18	9.12
1197	NASDAQ	GABC	Thu, Jun 28, 2001	8.81	9.21	8.18	8.20
1196	NASDAQ	GABC	Wed, Jun 27, 2001	9.13	9.21	8.42	9.21
1195	NASDAQ	GABC	Tue, Jun 26, 2001	9.27	9.36	8.73	8.98
1194	NASDAQ	GABC	Mon, Jun 25, 2001	9.13	9.30	9.07	9.27
1193	NASDAQ	GABC	Fri, Jun 22, 2001	8.90	9.21	8.52	9.21
1192	NASDAQ	GABC	Thu, Jun 21, 2001	8.53	8.90	8.44	8.90
1191	NASDAQ	GABC	Wed, Jun 20, 2001	8.87	8.90	8.41	8.64
1190	NASDAQ	GABC	Tue, Jun 19, 2001	8.73	8.78	8.64	8.78
1189	NASDAQ	GABC	Mon, Jun 18, 2001	8.75	8.75	8.58	8.73
1188	NASDAQ	GABC	Fri, Jun 15, 2001	8.71	8.78	8.52	8.75
1187	NASDAQ	GABC	Thu, Jun 14, 2001	8.49	8.93	8.41	8.78
1186	NASDAQ	GABC	Wed, Jun 13, 2001	8.41	8.58	8.41	8.58
1185	NASDAQ	GABC	Tue, Jun 12, 2001	8.52	8.55	8.41	8.47
1184	NASDAQ	GABC	Mon, Jun 11, 2001	8.58	8.58	8.42	8.47
1183	NASDAQ	GABC	Fri, Jun 8, 2001	8.81	8.81	8.45	8.48
1182	NASDAQ	GABC	Thu, Jun 7, 2001	8.35	8.74	8.35	8.74
1181	NASDAQ	GABC	Wed, Jun 6, 2001	8.15	8.35	8.10	8.35
1180	NASDAQ	GABC	Tue, Jun 5, 2001	8.39	8.39	8.14	8.15
1179	NASDAQ	GABC	Mon, Jun 4, 2001	8.76	8.80	8.06	8.35
1178	NASDAQ	GABC	Fri, Jun 1, 2001	8.81	8.81	8.67	8.73
1177	NASDAQ	GABC	Thu, May 31, 2001	8.64	8.84	8.64	8.81
1176	NASDAQ	GABC	Wed, May 30, 2001	8.87	8.87	8.64	8.64
1175	NASDAQ	GABC	Tue, May 29, 2001	8.59	8.84	8.59	8.84
1174	NASDAQ	GABC	Fri, May 25, 2001	8.82	8.90	8.59	8.59
1173	NASDAQ	GABC	Thu, May 24, 2001	8.93	8.96	8.67	8.67
1172	NASDAQ	GABC	Wed, May 23, 2001	8.93	8.96	8.83	8.93
1171	NASDAQ	GABC	Tue, May 22, 2001	8.87	8.93	8.83	8.93
1170	NASDAQ	GABC	Mon, May 21, 2001	8.87	9.07	8.83	8.83
1169	NASDAQ	GABC	Fri, May 18, 2001	8.71	8.78	8.70	8.75
1168	NASDAQ	GABC	Thu, May 17, 2001	8.55	8.70	8.41	8.70
1167	NASDAQ	GABC	Wed, May 16, 2001	9.04	9.04	8.32	8.55
1166	NASDAQ	GABC	Tue, May 15, 2001	8.43	9.16	8.43	9.07
1165	NASDAQ	GABC	Mon, May 14, 2001	8.21	8.49	8.06	8.49
1164	NASDAQ	GABC	Fri, May 11, 2001	8.21	8.49	8.06	8.21
1163	NASDAQ	GABC	Thu, May 10, 2001	8.01	8.26	8.01	8.21
1162	NASDAQ	GABC	Wed, May 9, 2001	7.66	7.95	7.57	7.95
1161	NASDAQ	GABC	Tue, May 8, 2001	7.75	7.84	7.57	7.57
1160	NASDAQ	GABC	Mon, May 7, 2001	7.72	8.09	7.72	7.89
1159	NASDAQ	GABC	Fri, May 4, 2001	7.88	8.35	7.83	8.35
1158	NASDAQ	GABC	Thu, May 3, 2001	7.85	7.85	7.85	7.85
1157	NASDAQ	GABC	Wed, May 2, 2001	7.78	7.89	7.78	7.89
1156	NASDAQ	GABC	Tue, May 1, 2001	7.72	7.85	7.72	7.72
1155	NASDAQ	GABC	Mon, Apr 30, 2001	7.74	8.06	7.72	7.76
1154	NASDAQ	GABC	Fri, Apr 27, 2001	7.49	7.72	7.49	7.60
1153	NASDAQ	GABC	Thu, Apr 26, 2001	7.27	7.54	7.27	7.54
1152	NASDAQ	GABC	Wed, Apr 25, 2001	7.31	7.43	7.11	7.43
1151	NASDAQ	GABC	Tue, Apr 24, 2001	7.20	7.20	7.06	7.06
1150	NASDAQ	GABC	Mon, Apr 23, 2001	7.20	7.26	6.99	6.99
1149	NASDAQ	GABC	Fri, Apr 20, 2001	7.16	7.20	6.99	6.99
1148	NASDAQ	GABC	Thu, Apr 19, 2001	7.08	7.26	6.99	6.99
1147	NASDAQ	GABC	Wed, Apr 18, 2001	7.20	7.20	7.20	7.20
1146	NASDAQ	GABC	Tue, Apr 17, 2001	6.99	7.26	6.99	7.26
1145	NASDAQ	GABC	Mon, Apr 16, 2001	7.22	7.30	6.94	7.26
1144	NASDAQ	GABC	Thu, Apr 12, 2001	7.23	7.23	6.94	6.94
1143	NASDAQ	GABC	Wed, Apr 11, 2001	7.12	7.20	7.12	7.14
1142	NASDAQ	GABC	Tue, Apr 10, 2001	7.06	7.20	7.06	7.20
1141	NASDAQ	GABC	Mon, Apr 9, 2001	7.23	7.23	7.06	7.06
1140	NASDAQ	GABC	Fri, Apr 6, 2001	7.27	7.27	7.06	7.06
1139	NASDAQ	GABC	Thu, Apr 5, 2001	7.30	7.34	7.27	7.34
1138	NASDAQ	GABC	Wed, Apr 4, 2001	7.34	7.34	7.13	7.13
1137	NASDAQ	GABC	Tue, Apr 3, 2001	7.34	7.49	7.06	7.06
1136	NASDAQ	GABC	Mon, Apr 2, 2001	7.49	7.63	7.34	7.34
1135	NASDAQ	GABC	Fri, Mar 30, 2001	7.42	7.78	7.34	7.78
1134	NASDAQ	GABC	Thu, Mar 29, 2001	7.78	7.78	7.06	7.63
1133	NASDAQ	GABC	Wed, Mar 28, 2001	7.49	7.49	7.49	7.49
1132	NASDAQ	GABC	Tue, Mar 27, 2001	7.77	7.78	7.77	7.78
1131	NASDAQ	GABC	Mon, Mar 26, 2001	7.77	7.78	7.52	7.52
1130	NASDAQ	GABC	Fri, Mar 23, 2001	7.70	7.70	7.56	7.63
1129	NASDAQ	GABC	Thu, Mar 22, 2001	7.70	7.70	7.70	7.70
1128	NASDAQ	GABC	Wed, Mar 21, 2001	7.77	7.78	7.77	7.78
1127	NASDAQ	GABC	Tue, Mar 20, 2001	7.70	7.78	7.70	7.74
1126	NASDAQ	GABC	Mon, Mar 19, 2001	7.63	7.63	7.49	7.49
1125	NASDAQ	GABC	Fri, Mar 16, 2001	7.78	7.78	7.78	7.78
1124	NASDAQ	GABC	Thu, Mar 15, 2001	7.84	7.85	7.63	7.63
1123	NASDAQ	GABC	Wed, Mar 14, 2001	7.34	7.85	7.34	7.49
1122	NASDAQ	GABC	Mon, Mar 12, 2001	7.78	7.78	7.49	7.49
1121	NASDAQ	GABC	Fri, Mar 9, 2001	7.78	7.78	7.63	7.63
1120	NASDAQ	GABC	Thu, Mar 8, 2001	7.85	7.85	7.85	7.85
1119	NASDAQ	GABC	Wed, Mar 7, 2001	7.85	8.06	7.85	8.06
1118	NASDAQ	GABC	Tue, Mar 6, 2001	7.92	7.92	7.92	7.92
1117	NASDAQ	GABC	Mon, Mar 5, 2001	8.27	8.35	8.06	8.06
1116	NASDAQ	GABC	Fri, Mar 2, 2001	7.78	7.78	7.78	7.78
1115	NASDAQ	GABC	Thu, Mar 1, 2001	7.33	7.49	7.33	7.49
1114	NASDAQ	GABC	Wed, Feb 28, 2001	7.06	7.34	7.06	7.34
1113	NASDAQ	GABC	Tue, Feb 27, 2001	7.78	7.78	6.95	7.06
1112	NASDAQ	GABC	Mon, Feb 26, 2001	7.78	7.78	7.78	7.78
1111	NASDAQ	GABC	Fri, Feb 23, 2001	7.78	7.92	7.78	7.92
1110	NASDAQ	GABC	Thu, Feb 22, 2001	7.92	7.92	7.92	7.92
1109	NASDAQ	GABC	Wed, Feb 21, 2001	8.06	8.13	7.92	7.99
1108	NASDAQ	GABC	Tue, Feb 20, 2001	7.85	7.92	7.63	7.92
1107	NASDAQ	GABC	Fri, Feb 16, 2001	7.77	7.78	7.45	7.78
1106	NASDAQ	GABC	Thu, Feb 15, 2001	7.49	7.78	7.49	7.78
1105	NASDAQ	GABC	Wed, Feb 14, 2001	7.78	7.78	7.52	7.78
1104	NASDAQ	GABC	Tue, Feb 13, 2001	7.64	7.78	7.52	7.52
1103	NASDAQ	GABC	Mon, Feb 12, 2001	7.63	7.85	7.63	7.70
1102	NASDAQ	GABC	Fri, Feb 9, 2001	7.78	7.78	7.78	7.78
1101	NASDAQ	GABC	Wed, Feb 7, 2001	7.49	7.78	7.45	7.52
1100	NASDAQ	GABC	Tue, Feb 6, 2001	7.20	7.49	7.20	7.49
1099	NASDAQ	GABC	Mon, Feb 5, 2001	6.98	7.27	6.98	7.27
1098	NASDAQ	GABC	Fri, Feb 2, 2001	6.98	7.13	6.98	7.13
1097	NASDAQ	GABC	Thu, Feb 1, 2001	7.13	7.13	7.13	7.13
1096	NASDAQ	GABC	Wed, Jan 31, 2001	6.91	7.20	6.91	7.20
1095	NASDAQ	GABC	Tue, Jan 30, 2001	7.34	7.34	6.91	7.34
1094	NASDAQ	GABC	Mon, Jan 29, 2001	7.34	7.34	7.20	7.34
1093	NASDAQ	GABC	Fri, Jan 26, 2001	6.99	7.20	6.98	7.20
1092	NASDAQ	GABC	Thu, Jan 25, 2001	6.98	7.13	6.98	7.13
1091	NASDAQ	GABC	Wed, Jan 24, 2001	6.91	7.20	6.91	7.20
1090	NASDAQ	GABC	Tue, Jan 23, 2001	7.06	7.27	7.06	7.27
1089	NASDAQ	GABC	Mon, Jan 22, 2001	7.27	7.27	7.27	7.27
1088	NASDAQ	GABC	Fri, Jan 19, 2001	7.27	7.27	6.98	7.27
1087	NASDAQ	GABC	Thu, Jan 18, 2001	7.20	7.27	7.06	7.27
1086	NASDAQ	GABC	Wed, Jan 17, 2001	7.48	7.48	7.27	7.27
1085	NASDAQ	GABC	Tue, Jan 16, 2001	7.06	7.49	7.06	7.49
1084	NASDAQ	GABC	Fri, Jan 12, 2001	7.13	7.34	7.13	7.34
1083	NASDAQ	GABC	Thu, Jan 11, 2001	7.20	7.34	7.06	7.34
1082	NASDAQ	GABC	Wed, Jan 10, 2001	7.27	7.42	7.24	7.42
1081	NASDAQ	GABC	Mon, Jan 8, 2001	7.27	7.27	7.06	7.06
1080	NASDAQ	GABC	Fri, Jan 5, 2001	7.06	7.09	7.06	7.09
1079	NASDAQ	GABC	Thu, Jan 4, 2001	6.98	7.34	6.98	7.06
1078	NASDAQ	GABC	Wed, Jan 3, 2001	7.13	7.13	6.98	6.98
1077	NASDAQ	GABC	Tue, Jan 2, 2001	6.98	6.98	6.98	6.98
1076	NASDAQ	GABC	Fri, Dec 29, 2000	6.99	7.20	6.98	7.06
1075	NASDAQ	GABC	Thu, Dec 28, 2000	6.95	7.34	6.95	7.13
1074	NASDAQ	GABC	Wed, Dec 27, 2000	7.13	7.13	6.98	7.06
1073	NASDAQ	GABC	Tue, Dec 26, 2000	6.98	7.13	6.98	7.13
1072	NASDAQ	GABC	Fri, Dec 22, 2000	7.13	7.13	6.84	6.84
1071	NASDAQ	GABC	Thu, Dec 21, 2000	6.84	7.13	6.84	7.13
1070	NASDAQ	GABC	Wed, Dec 20, 2000	6.91	7.13	6.77	6.95
1069	NASDAQ	GABC	Tue, Dec 19, 2000	7.20	7.20	6.77	6.98
1068	NASDAQ	GABC	Mon, Dec 18, 2000	7.42	7.42	6.98	7.02
1067	NASDAQ	GABC	Fri, Dec 15, 2000	7.34	7.34	7.27	7.27
1066	NASDAQ	GABC	Wed, Dec 13, 2000	7.42	7.49	7.34	7.49
1065	NASDAQ	GABC	Tue, Dec 12, 2000	7.49	7.85	7.49	7.85
1064	NASDAQ	GABC	Mon, Dec 11, 2000	7.49	7.52	7.49	7.49
1063	NASDAQ	GABC	Fri, Dec 8, 2000	7.06	8.64	7.06	7.49
1062	NASDAQ	GABC	Thu, Dec 7, 2000	7.14	7.14	6.95	6.95
1061	NASDAQ	GABC	Tue, Dec 5, 2000	7.34	7.34	7.34	7.34
1060	NASDAQ	GABC	Mon, Dec 4, 2000	7.63	7.63	7.38	7.38
1059	NASDAQ	GABC	Fri, Dec 1, 2000	7.99	7.99	7.99	7.99
1058	NASDAQ	GABC	Thu, Nov 30, 2000	7.50	7.99	7.50	7.99
1057	NASDAQ	GABC	Wed, Nov 29, 2000	7.63	7.63	7.63	7.63
1056	NASDAQ	GABC	Tue, Nov 28, 2000	6.98	7.78	6.98	7.63
1055	NASDAQ	GABC	Mon, Nov 27, 2000	7.41	7.54	7.41	7.51
1054	NASDAQ	GABC	Wed, Nov 22, 2000	7.34	7.51	7.34	7.40
1053	NASDAQ	GABC	Tue, Nov 21, 2000	7.27	7.64	7.27	7.47
1052	NASDAQ	GABC	Mon, Nov 20, 2000	7.13	7.40	7.13	7.27
1051	NASDAQ	GABC	Fri, Nov 17, 2000	7.12	7.13	6.99	6.99
1050	NASDAQ	GABC	Thu, Nov 16, 2000	7.27	7.27	7.03	7.13
1049	NASDAQ	GABC	Wed, Nov 15, 2000	7.40	7.40	7.40	7.40
1048	NASDAQ	GABC	Tue, Nov 14, 2000	7.40	7.40	7.40	7.40
1047	NASDAQ	GABC	Mon, Nov 13, 2000	7.13	7.40	7.13	7.34
1046	NASDAQ	GABC	Fri, Nov 10, 2000	7.13	7.13	6.99	6.99
1045	NASDAQ	GABC	Thu, Nov 9, 2000	7.27	7.27	6.99	6.99
1044	NASDAQ	GABC	Wed, Nov 8, 2000	7.37	7.37	7.13	7.13
1043	NASDAQ	GABC	Tue, Nov 7, 2000	7.40	7.40	7.34	7.37
1042	NASDAQ	GABC	Mon, Nov 6, 2000	7.66	7.66	7.40	7.40
1041	NASDAQ	GABC	Fri, Nov 3, 2000	7.54	7.54	7.40	7.40
1040	NASDAQ	GABC	Thu, Nov 2, 2000	7.40	7.40	7.34	7.40
1039	NASDAQ	GABC	Wed, Nov 1, 2000	7.27	7.54	7.27	7.34
1038	NASDAQ	GABC	Tue, Oct 31, 2000	7.06	7.54	7.06	7.34
1037	NASDAQ	GABC	Mon, Oct 30, 2000	7.06	7.06	7.06	7.06
1036	NASDAQ	GABC	Wed, Oct 25, 2000	7.40	7.40	7.13	7.13
1035	NASDAQ	GABC	Tue, Oct 24, 2000	7.40	7.40	7.13	7.13
1034	NASDAQ	GABC	Mon, Oct 23, 2000	7.13	7.13	7.13	7.13
1033	NASDAQ	GABC	Wed, Oct 18, 2000	7.13	7.40	7.13	7.34
1032	NASDAQ	GABC	Tue, Oct 17, 2000	7.20	7.20	7.13	7.13
1031	NASDAQ	GABC	Mon, Oct 16, 2000	7.13	7.13	7.13	7.13
1030	NASDAQ	GABC	Fri, Oct 13, 2000	7.13	7.40	7.13	7.13
1029	NASDAQ	GABC	Thu, Oct 12, 2000	7.44	7.46	7.40	7.40
1028	NASDAQ	GABC	Wed, Oct 11, 2000	7.13	7.20	7.13	7.20
1027	NASDAQ	GABC	Fri, Oct 6, 2000	7.27	7.40	7.27	7.40
1026	NASDAQ	GABC	Thu, Oct 5, 2000	7.64	7.64	7.27	7.27
1025	NASDAQ	GABC	Wed, Oct 4, 2000	7.23	7.64	7.23	7.64
1024	NASDAQ	GABC	Tue, Oct 3, 2000	7.51	7.64	7.51	7.64
1023	NASDAQ	GABC	Mon, Oct 2, 2000	7.10	7.47	7.06	7.47
1022	NASDAQ	GABC	Fri, Sep 29, 2000	6.99	7.10	6.72	7.10
1021	NASDAQ	GABC	Thu, Sep 28, 2000	7.06	7.06	6.99	7.06
1020	NASDAQ	GABC	Wed, Sep 27, 2000	6.86	7.06	6.86	7.06
1019	NASDAQ	GABC	Tue, Sep 26, 2000	7.13	7.13	6.86	6.86
1018	NASDAQ	GABC	Mon, Sep 25, 2000	6.99	6.99	6.68	6.72
1017	NASDAQ	GABC	Fri, Sep 22, 2000	7.08	7.08	6.99	6.99
1016	NASDAQ	GABC	Thu, Sep 21, 2000	7.13	7.13	7.06	7.06
1015	NASDAQ	GABC	Wed, Sep 20, 2000	7.15	7.15	7.10	7.10
1014	NASDAQ	GABC	Tue, Sep 19, 2000	7.13	7.13	7.13	7.13
1013	NASDAQ	GABC	Mon, Sep 18, 2000	7.22	7.40	7.13	7.13
1012	NASDAQ	GABC	Fri, Sep 15, 2000	7.40	7.40	7.40	7.40
1011	NASDAQ	GABC	Thu, Sep 14, 2000	7.27	7.27	7.13	7.13
1010	NASDAQ	GABC	Wed, Sep 13, 2000	7.40	7.40	7.40	7.40
1009	NASDAQ	GABC	Tue, Sep 12, 2000	7.13	7.13	7.13	7.13
1008	NASDAQ	GABC	Mon, Sep 11, 2000	7.27	7.27	7.27	7.27
1007	NASDAQ	GABC	Fri, Sep 8, 2000	7.40	7.40	7.40	7.40
1006	NASDAQ	GABC	Thu, Sep 7, 2000	7.40	7.47	7.40	7.40
1005	NASDAQ	GABC	Wed, Sep 6, 2000	7.27	7.40	7.27	7.40
1004	NASDAQ	GABC	Tue, Sep 5, 2000	7.13	7.27	7.13	7.13
1003	NASDAQ	GABC	Fri, Sep 1, 2000	7.20	7.20	7.20	7.20
1002	NASDAQ	GABC	Wed, Aug 30, 2000	6.99	7.27	6.99	7.20
1001	NASDAQ	GABC	Mon, Aug 28, 2000	7.16	7.27	7.13	7.27
1000	NASDAQ	GABC	Fri, Aug 25, 2000	7.15	7.40	7.15	7.27
999	NASDAQ	GABC	Thu, Aug 24, 2000	7.13	7.27	7.13	7.27
998	NASDAQ	GABC	Wed, Aug 23, 2000	7.40	7.54	7.13	7.27
997	NASDAQ	GABC	Tue, Aug 22, 2000	7.40	7.68	7.40	7.68
996	NASDAQ	GABC	Mon, Aug 21, 2000	7.64	7.64	7.54	7.54
995	NASDAQ	GABC	Fri, Aug 18, 2000	7.51	7.64	7.51	7.64
994	NASDAQ	GABC	Thu, Aug 17, 2000	7.61	7.64	7.61	7.64
993	NASDAQ	GABC	Wed, Aug 16, 2000	7.68	7.68	7.27	7.61
992	NASDAQ	GABC	Tue, Aug 15, 2000	7.40	7.64	7.27	7.64
991	NASDAQ	GABC	Mon, Aug 14, 2000	7.40	7.40	7.40	7.40
990	NASDAQ	GABC	Fri, Aug 11, 2000	7.40	7.64	7.40	7.64
989	NASDAQ	GABC	Thu, Aug 10, 2000	7.40	7.40	7.40	7.40
988	NASDAQ	GABC	Wed, Aug 9, 2000	7.68	7.68	7.40	7.47
987	NASDAQ	GABC	Tue, Aug 8, 2000	7.44	7.54	7.40	7.54
986	NASDAQ	GABC	Mon, Aug 7, 2000	7.54	7.68	7.54	7.68
985	NASDAQ	GABC	Fri, Aug 4, 2000	7.68	7.68	7.54	7.54
984	NASDAQ	GABC	Thu, Aug 3, 2000	7.54	7.54	7.54	7.54
983	NASDAQ	GABC	Wed, Aug 2, 2000	7.54	7.68	7.47	7.68
982	NASDAQ	GABC	Tue, Aug 1, 2000	7.82	7.82	7.68	7.68
981	NASDAQ	GABC	Mon, Jul 31, 2000	7.54	7.82	7.47	7.82
980	NASDAQ	GABC	Fri, Jul 28, 2000	7.47	7.82	7.47	7.82
979	NASDAQ	GABC	Thu, Jul 27, 2000	7.68	7.68	7.47	7.47
978	NASDAQ	GABC	Wed, Jul 26, 2000	7.47	7.47	7.47	7.47
977	NASDAQ	GABC	Tue, Jul 25, 2000	7.58	7.58	7.58	7.58
976	NASDAQ	GABC	Mon, Jul 24, 2000	7.68	7.68	7.68	7.68
975	NASDAQ	GABC	Fri, Jul 21, 2000	7.82	7.82	7.47	7.47
974	NASDAQ	GABC	Thu, Jul 20, 2000	7.68	7.68	7.54	7.68
973	NASDAQ	GABC	Tue, Jul 18, 2000	7.54	7.68	7.54	7.54
972	NASDAQ	GABC	Mon, Jul 17, 2000	7.64	7.82	7.56	7.82
971	NASDAQ	GABC	Fri, Jul 14, 2000	7.47	7.47	7.47	7.47
970	NASDAQ	GABC	Thu, Jul 13, 2000	7.58	7.68	7.40	7.68
969	NASDAQ	GABC	Wed, Jul 12, 2000	7.47	7.47	7.47	7.47
968	NASDAQ	GABC	Tue, Jul 11, 2000	7.44	7.44	7.44	7.44
967	NASDAQ	GABC	Mon, Jul 10, 2000	7.61	7.82	7.54	7.54
966	NASDAQ	GABC	Fri, Jul 7, 2000	7.64	7.82	7.54	7.61
965	NASDAQ	GABC	Thu, Jul 6, 2000	7.68	7.68	7.40	7.40
964	NASDAQ	GABC	Fri, Jun 30, 2000	7.95	8.09	7.95	7.95
963	NASDAQ	GABC	Thu, Jun 29, 2000	7.99	7.99	7.95	7.95
962	NASDAQ	GABC	Wed, Jun 28, 2000	8.16	8.16	7.82	8.09
961	NASDAQ	GABC	Tue, Jun 27, 2000	8.02	8.02	7.88	7.88
960	NASDAQ	GABC	Mon, Jun 26, 2000	8.09	8.23	8.09	8.23
959	NASDAQ	GABC	Fri, Jun 23, 2000	8.09	8.09	8.09	8.09
958	NASDAQ	GABC	Thu, Jun 22, 2000	8.23	8.23	8.09	8.09
957	NASDAQ	GABC	Wed, Jun 21, 2000	8.09	8.09	8.09	8.09
956	NASDAQ	GABC	Mon, Jun 19, 2000	8.02	8.02	8.02	8.02
955	NASDAQ	GABC	Fri, Jun 16, 2000	8.09	8.09	8.09	8.09
954	NASDAQ	GABC	Thu, Jun 15, 2000	8.23	8.23	8.09	8.09
953	NASDAQ	GABC	Wed, Jun 14, 2000	8.23	8.23	8.23	8.23
952	NASDAQ	GABC	Tue, Jun 13, 2000	8.30	8.50	8.30	8.43
951	NASDAQ	GABC	Mon, Jun 12, 2000	8.30	8.30	8.30	8.30
950	NASDAQ	GABC	Fri, Jun 9, 2000	8.50	8.50	8.30	8.30
949	NASDAQ	GABC	Thu, Jun 8, 2000	8.33	8.36	8.30	8.36
948	NASDAQ	GABC	Wed, Jun 7, 2000	8.30	8.30	8.30	8.30
947	NASDAQ	GABC	Tue, Jun 6, 2000	8.36	8.36	8.36	8.36
946	NASDAQ	GABC	Mon, Jun 5, 2000	8.30	8.30	8.30	8.30
945	NASDAQ	GABC	Fri, Jun 2, 2000	8.36	8.43	8.30	8.30
944	NASDAQ	GABC	Wed, May 31, 2000	8.30	8.30	8.30	8.30
943	NASDAQ	GABC	Tue, May 30, 2000	8.30	8.50	8.30	8.50
942	NASDAQ	GABC	Fri, May 26, 2000	8.57	8.57	8.57	8.57
941	NASDAQ	GABC	Thu, May 25, 2000	8.43	8.43	8.43	8.43
940	NASDAQ	GABC	Wed, May 24, 2000	8.50	8.50	8.50	8.50
939	NASDAQ	GABC	Tue, May 23, 2000	8.64	8.64	8.16	8.43
938	NASDAQ	GABC	Mon, May 22, 2000	8.23	8.64	8.09	8.64
937	NASDAQ	GABC	Fri, May 19, 2000	8.19	8.19	7.82	7.95
936	NASDAQ	GABC	Thu, May 18, 2000	8.57	8.57	8.57	8.57
935	NASDAQ	GABC	Wed, May 17, 2000	8.23	8.23	8.23	8.23
934	NASDAQ	GABC	Tue, May 16, 2000	7.99	7.99	7.99	7.99
933	NASDAQ	GABC	Mon, May 15, 2000	8.23	8.23	8.09	8.14
932	NASDAQ	GABC	Fri, May 12, 2000	8.91	8.91	8.43	8.43
931	NASDAQ	GABC	Thu, May 11, 2000	8.36	8.50	8.36	8.50
930	NASDAQ	GABC	Wed, May 10, 2000	8.23	8.23	8.23	8.23
929	NASDAQ	GABC	Tue, May 9, 2000	8.33	8.36	8.30	8.36
928	NASDAQ	GABC	Mon, May 8, 2000	8.30	8.30	8.30	8.30
927	NASDAQ	GABC	Fri, May 5, 2000	8.36	8.36	8.36	8.36
926	NASDAQ	GABC	Thu, May 4, 2000	8.36	8.64	8.36	8.64
925	NASDAQ	GABC	Wed, May 3, 2000	8.64	8.64	8.64	8.64
924	NASDAQ	GABC	Tue, May 2, 2000	8.50	8.50	8.43	8.50
923	NASDAQ	GABC	Mon, May 1, 2000	8.23	8.43	8.09	8.36
922	NASDAQ	GABC	Thu, Apr 27, 2000	8.16	8.64	8.16	8.23
921	NASDAQ	GABC	Wed, Apr 26, 2000	8.09	8.09	8.09	8.09
920	NASDAQ	GABC	Tue, Apr 25, 2000	8.16	8.16	7.95	8.09
919	NASDAQ	GABC	Mon, Apr 24, 2000	8.23	8.23	8.23	8.23
918	NASDAQ	GABC	Thu, Apr 20, 2000	8.64	8.64	8.64	8.64
917	NASDAQ	GABC	Wed, Apr 19, 2000	8.23	8.23	8.09	8.23
916	NASDAQ	GABC	Tue, Apr 18, 2000	8.09	8.23	7.95	8.09
915	NASDAQ	GABC	Mon, Apr 17, 2000	8.36	8.36	8.09	8.09
914	NASDAQ	GABC	Fri, Apr 14, 2000	8.57	8.57	8.57	8.57
913	NASDAQ	GABC	Thu, Apr 13, 2000	8.50	8.57	8.36	8.36
912	NASDAQ	GABC	Wed, Apr 12, 2000	8.64	8.64	8.36	8.36
911	NASDAQ	GABC	Tue, Apr 11, 2000	8.71	8.71	8.36	8.36
910	NASDAQ	GABC	Mon, Apr 10, 2000	8.36	8.50	8.36	8.50
909	NASDAQ	GABC	Wed, Apr 5, 2000	8.43	8.43	8.33	8.33
908	NASDAQ	GABC	Tue, Apr 4, 2000	8.36	8.64	8.36	8.50
907	NASDAQ	GABC	Mon, Apr 3, 2000	8.36	8.71	8.23	8.36
906	NASDAQ	GABC	Fri, Mar 31, 2000	9.05	9.05	8.43	8.43
905	NASDAQ	GABC	Thu, Mar 30, 2000	9.05	9.05	8.36	8.36
904	NASDAQ	GABC	Wed, Mar 29, 2000	8.50	8.78	8.43	8.78
903	NASDAQ	GABC	Tue, Mar 28, 2000	8.23	8.50	8.23	8.50
902	NASDAQ	GABC	Mon, Mar 27, 2000	8.64	8.64	8.23	8.50
901	NASDAQ	GABC	Fri, Mar 24, 2000	8.81	8.81	8.50	8.78
900	NASDAQ	GABC	Thu, Mar 23, 2000	8.84	8.84	8.78	8.78
899	NASDAQ	GABC	Wed, Mar 22, 2000	8.84	8.84	8.84	8.84
898	NASDAQ	GABC	Tue, Mar 21, 2000	8.78	8.78	8.78	8.78
897	NASDAQ	GABC	Mon, Mar 20, 2000	8.50	8.50	8.50	8.50
896	NASDAQ	GABC	Fri, Mar 17, 2000	8.78	8.91	8.50	8.84
895	NASDAQ	GABC	Thu, Mar 16, 2000	9.12	9.12	8.84	8.84
894	NASDAQ	GABC	Wed, Mar 15, 2000	8.91	8.98	8.78	8.78
893	NASDAQ	GABC	Tue, Mar 14, 2000	8.78	8.78	8.78	8.78
892	NASDAQ	GABC	Fri, Mar 10, 2000	9.05	9.05	8.91	8.91
891	NASDAQ	GABC	Thu, Mar 9, 2000	8.91	8.91	8.91	8.91
890	NASDAQ	GABC	Wed, Mar 8, 2000	8.91	8.91	8.91	8.91
889	NASDAQ	GABC	Tue, Mar 7, 2000	9.05	9.05	9.05	9.05
888	NASDAQ	GABC	Mon, Mar 6, 2000	9.74	9.74	9.19	9.32
887	NASDAQ	GABC	Thu, Mar 2, 2000	9.74	9.74	9.74	9.74
886	NASDAQ	GABC	Wed, Mar 1, 2000	9.89	10.15	9.74	9.80
885	NASDAQ	GABC	Tue, Feb 29, 2000	9.74	9.87	9.74	9.80
884	NASDAQ	GABC	Mon, Feb 28, 2000	9.74	9.80	9.74	9.80
883	NASDAQ	GABC	Fri, Feb 25, 2000	9.74	9.87	9.74	9.84
882	NASDAQ	GABC	Thu, Feb 24, 2000	9.56	9.60	9.53	9.60
881	NASDAQ	GABC	Wed, Feb 23, 2000	9.32	9.74	9.32	9.63
880	NASDAQ	GABC	Tue, Feb 22, 2000	8.98	9.39	8.98	9.39
879	NASDAQ	GABC	Fri, Feb 18, 2000	8.91	8.91	8.91	8.91
878	NASDAQ	GABC	Thu, Feb 17, 2000	9.05	9.05	8.84	9.05
877	NASDAQ	GABC	Wed, Feb 16, 2000	9.15	9.19	8.84	8.88
876	NASDAQ	GABC	Fri, Feb 11, 2000	9.12	9.53	9.12	9.32
875	NASDAQ	GABC	Thu, Feb 10, 2000	9.08	9.46	9.08	9.32
874	NASDAQ	GABC	Wed, Feb 9, 2000	9.12	9.12	9.05	9.05
873	NASDAQ	GABC	Tue, Feb 8, 2000	9.19	9.39	9.12	9.39
872	NASDAQ	GABC	Mon, Feb 7, 2000	8.91	9.05	8.91	9.05
871	NASDAQ	GABC	Fri, Feb 4, 2000	9.05	9.05	9.05	9.05
870	NASDAQ	GABC	Thu, Feb 3, 2000	8.98	8.98	8.91	8.91
869	NASDAQ	GABC	Wed, Feb 2, 2000	9.19	9.19	8.79	8.91
868	NASDAQ	GABC	Tue, Feb 1, 2000	9.19	9.32	9.19	9.32
867	NASDAQ	GABC	Mon, Jan 31, 2000	9.26	9.26	9.19	9.19
866	NASDAQ	GABC	Fri, Jan 28, 2000	9.19	9.32	9.19	9.19
865	NASDAQ	GABC	Thu, Jan 27, 2000	9.22	9.26	9.22	9.26
864	NASDAQ	GABC	Tue, Jan 25, 2000	8.91	9.26	8.91	9.26
863	NASDAQ	GABC	Mon, Jan 24, 2000	9.19	9.19	8.98	8.98
862	NASDAQ	GABC	Fri, Jan 21, 2000	9.05	9.19	9.05	9.19
861	NASDAQ	GABC	Thu, Jan 20, 2000	9.12	9.12	9.05	9.05
860	NASDAQ	GABC	Wed, Jan 19, 2000	9.26	9.32	9.12	9.32
859	NASDAQ	GABC	Tue, Jan 18, 2000	9.56	9.56	9.12	9.19
858	NASDAQ	GABC	Fri, Jan 14, 2000	9.10	9.32	9.10	9.32
857	NASDAQ	GABC	Thu, Jan 13, 2000	9.32	9.39	9.32	9.39
856	NASDAQ	GABC	Wed, Jan 12, 2000	9.46	9.60	9.32	9.32
855	NASDAQ	GABC	Tue, Jan 11, 2000	9.46	9.87	9.46	9.46
854	NASDAQ	GABC	Mon, Jan 10, 2000	9.50	9.60	9.50	9.60
853	NASDAQ	GABC	Fri, Jan 7, 2000	9.46	9.87	9.46	9.80
852	NASDAQ	GABC	Thu, Jan 6, 2000	9.53	9.53	9.53	9.53
851	NASDAQ	GABC	Wed, Jan 5, 2000	9.87	10.15	9.46	9.87
850	NASDAQ	GABC	Tue, Jan 4, 2000	9.74	10.42	9.74	9.87
849	NASDAQ	GABC	Mon, Jan 3, 2000	9.56	9.67	9.56	9.56
848	NASDAQ	GABC	Thu, Dec 30, 1999	9.46	9.67	9.46	9.67
847	NASDAQ	GABC	Wed, Dec 29, 1999	9.67	9.67	9.53	9.53
846	NASDAQ	GABC	Tue, Dec 28, 1999	9.87	9.87	9.60	9.67
845	NASDAQ	GABC	Mon, Dec 27, 1999	10.01	10.01	9.74	9.74
844	NASDAQ	GABC	Thu, Dec 23, 1999	9.74	9.74	9.46	9.46
843	NASDAQ	GABC	Wed, Dec 22, 1999	9.67	9.74	9.46	9.46
842	NASDAQ	GABC	Tue, Dec 21, 1999	9.80	9.87	9.50	9.50
841	NASDAQ	GABC	Mon, Dec 20, 1999	10.70	10.70	9.46	9.87
840	NASDAQ	GABC	Fri, Dec 17, 1999	10.15	10.42	10.15	10.15
839	NASDAQ	GABC	Thu, Dec 16, 1999	10.97	10.97	10.15	10.15
838	NASDAQ	GABC	Wed, Dec 15, 1999	11.11	11.11	10.97	10.97
837	NASDAQ	GABC	Tue, Dec 14, 1999	11.83	11.83	11.38	11.52
836	NASDAQ	GABC	Mon, Dec 13, 1999	11.79	11.83	11.72	11.79
835	NASDAQ	GABC	Fri, Dec 10, 1999	11.72	11.83	11.72	11.83
834	NASDAQ	GABC	Thu, Dec 9, 1999	11.72	11.83	11.72	11.79
833	NASDAQ	GABC	Wed, Dec 8, 1999	11.72	11.72	11.72	11.72
832	NASDAQ	GABC	Tue, Dec 7, 1999	11.72	11.83	11.72	11.83
831	NASDAQ	GABC	Mon, Dec 6, 1999	11.66	11.66	11.66	11.66
830	NASDAQ	GABC	Fri, Dec 3, 1999	11.83	11.83	11.66	11.66
829	NASDAQ	GABC	Thu, Dec 2, 1999	11.74	11.74	11.66	11.69
828	NASDAQ	GABC	Wed, Dec 1, 1999	11.66	11.66	11.66	11.66
827	NASDAQ	GABC	Tue, Nov 30, 1999	11.52	11.66	11.52	11.59
826	NASDAQ	GABC	Mon, Nov 29, 1999	11.52	11.79	11.52	11.79
825	NASDAQ	GABC	Wed, Nov 24, 1999	11.59	11.59	11.49	11.59
824	NASDAQ	GABC	Tue, Nov 23, 1999	11.49	11.62	11.43	11.59
823	NASDAQ	GABC	Mon, Nov 22, 1999	11.75	11.75	11.43	11.43
822	NASDAQ	GABC	Fri, Nov 19, 1999	11.49	11.75	11.36	11.36
821	NASDAQ	GABC	Thu, Nov 18, 1999	11.36	11.36	11.36	11.36
820	NASDAQ	GABC	Wed, Nov 17, 1999	11.75	11.75	11.36	11.36
819	NASDAQ	GABC	Tue, Nov 16, 1999	11.36	11.36	11.36	11.36
818	NASDAQ	GABC	Mon, Nov 15, 1999	11.36	11.36	11.36	11.36
817	NASDAQ	GABC	Fri, Nov 12, 1999	11.36	11.36	11.36	11.36
816	NASDAQ	GABC	Thu, Nov 11, 1999	11.36	11.36	11.36	11.36
815	NASDAQ	GABC	Wed, Nov 10, 1999	11.49	11.49	11.49	11.49
814	NASDAQ	GABC	Tue, Nov 9, 1999	11.36	11.36	11.23	11.23
813	NASDAQ	GABC	Mon, Nov 8, 1999	11.10	11.10	11.10	11.10
812	NASDAQ	GABC	Fri, Nov 5, 1999	11.62	11.62	11.17	11.17
811	NASDAQ	GABC	Thu, Nov 4, 1999	11.49	11.49	11.23	11.36
810	NASDAQ	GABC	Wed, Nov 3, 1999	11.30	11.62	11.10	11.62
809	NASDAQ	GABC	Tue, Nov 2, 1999	11.75	11.75	11.04	11.04
808	NASDAQ	GABC	Mon, Nov 1, 1999	11.49	11.98	11.49	11.75
807	NASDAQ	GABC	Fri, Oct 29, 1999	11.75	11.75	11.49	11.49
806	NASDAQ	GABC	Thu, Oct 28, 1999	11.95	11.98	11.75	11.98
805	NASDAQ	GABC	Tue, Oct 26, 1999	11.75	11.75	11.75	11.75
804	NASDAQ	GABC	Mon, Oct 25, 1999	11.62	11.88	11.62	11.75
803	NASDAQ	GABC	Fri, Oct 22, 1999	12.02	12.02	11.98	11.98
802	NASDAQ	GABC	Thu, Oct 21, 1999	11.49	11.95	11.23	11.75
801	NASDAQ	GABC	Wed, Oct 20, 1999	11.97	11.98	11.56	11.75
800	NASDAQ	GABC	Mon, Oct 18, 1999	12.13	12.13	11.98	11.98
799	NASDAQ	GABC	Fri, Oct 15, 1999	11.75	12.02	11.75	12.02
798	NASDAQ	GABC	Thu, Oct 14, 1999	11.95	12.02	11.82	11.82
797	NASDAQ	GABC	Wed, Oct 13, 1999	11.82	11.82	11.82	11.82
796	NASDAQ	GABC	Tue, Oct 12, 1999	11.88	11.95	11.88	11.95
795	NASDAQ	GABC	Mon, Oct 11, 1999	11.98	12.15	11.82	12.02
794	NASDAQ	GABC	Thu, Oct 7, 1999	11.98	11.98	11.98	11.98
793	NASDAQ	GABC	Wed, Oct 6, 1999	11.75	12.21	11.75	12.02
792	NASDAQ	GABC	Tue, Oct 5, 1999	12.41	12.41	12.08	12.28
791	NASDAQ	GABC	Mon, Oct 4, 1999	12.15	12.18	11.75	12.18
790	NASDAQ	GABC	Fri, Oct 1, 1999	11.88	12.28	11.88	12.02
789	NASDAQ	GABC	Thu, Sep 30, 1999	11.88	12.28	11.62	12.28
788	NASDAQ	GABC	Wed, Sep 29, 1999	11.43	12.02	11.23	11.75
787	NASDAQ	GABC	Tue, Sep 28, 1999	11.23	11.49	11.23	11.49
786	NASDAQ	GABC	Mon, Sep 27, 1999	11.17	11.23	11.10	11.23
785	NASDAQ	GABC	Thu, Sep 23, 1999	11.10	11.10	11.10	11.10
784	NASDAQ	GABC	Wed, Sep 22, 1999	11.49	11.49	11.10	11.10
783	NASDAQ	GABC	Tue, Sep 21, 1999	11.10	11.10	11.10	11.10
782	NASDAQ	GABC	Mon, Sep 20, 1999	11.49	11.49	11.23	11.23
781	NASDAQ	GABC	Wed, Sep 15, 1999	11.04	11.49	10.97	11.49
780	NASDAQ	GABC	Tue, Sep 14, 1999	10.97	10.97	10.97	10.97
779	NASDAQ	GABC	Thu, Sep 9, 1999	11.30	11.30	11.30	11.30
778	NASDAQ	GABC	Wed, Sep 8, 1999	11.23	11.36	11.23	11.23
777	NASDAQ	GABC	Tue, Sep 7, 1999	10.97	11.10	10.97	11.10
776	NASDAQ	GABC	Fri, Sep 3, 1999	10.97	11.10	10.97	11.10
775	NASDAQ	GABC	Thu, Sep 2, 1999	11.10	11.17	10.97	11.17
774	NASDAQ	GABC	Wed, Sep 1, 1999	11.10	11.17	11.10	11.17
773	NASDAQ	GABC	Tue, Aug 31, 1999	11.10	11.10	11.10	11.10
772	NASDAQ	GABC	Mon, Aug 30, 1999	11.49	11.49	11.10	11.10
771	NASDAQ	GABC	Fri, Aug 27, 1999	11.17	11.17	11.04	11.04
770	NASDAQ	GABC	Thu, Aug 26, 1999	11.23	11.23	11.10	11.17
769	NASDAQ	GABC	Wed, Aug 25, 1999	11.10	11.49	11.10	11.23
768	NASDAQ	GABC	Tue, Aug 24, 1999	11.10	12.02	11.10	11.23
767	NASDAQ	GABC	Mon, Aug 23, 1999	12.02	12.02	10.97	10.97
766	NASDAQ	GABC	Fri, Aug 20, 1999	10.97	12.08	10.51	12.02
765	NASDAQ	GABC	Thu, Aug 19, 1999	10.97	10.97	10.51	10.97
764	NASDAQ	GABC	Wed, Aug 18, 1999	10.45	10.45	10.45	10.45
763	NASDAQ	GABC	Tue, Aug 17, 1999	10.19	10.58	10.12	10.58
762	NASDAQ	GABC	Mon, Aug 16, 1999	10.19	10.19	10.06	10.19
761	NASDAQ	GABC	Fri, Aug 13, 1999	10.12	10.25	10.06	10.25
760	NASDAQ	GABC	Thu, Aug 12, 1999	9.80	10.58	9.80	10.19
759	NASDAQ	GABC	Wed, Aug 11, 1999	10.12	10.12	9.83	9.93
758	NASDAQ	GABC	Tue, Aug 10, 1999	9.73	9.93	9.53	9.93
757	NASDAQ	GABC	Mon, Aug 9, 1999	9.47	9.86	9.34	9.73
756	NASDAQ	GABC	Fri, Aug 6, 1999	9.63	9.63	9.34	9.34
755	NASDAQ	GABC	Thu, Aug 5, 1999	9.57	9.57	9.57	9.57
754	NASDAQ	GABC	Wed, Aug 4, 1999	9.60	9.60	9.40	9.40
753	NASDAQ	GABC	Tue, Aug 3, 1999	9.34	9.66	9.34	9.34
752	NASDAQ	GABC	Mon, Aug 2, 1999	9.40	9.53	9.40	9.53
751	NASDAQ	GABC	Fri, Jul 30, 1999	9.27	9.40	9.27	9.40
750	NASDAQ	GABC	Thu, Jul 29, 1999	9.01	9.40	9.01	9.21
749	NASDAQ	GABC	Wed, Jul 28, 1999	9.01	9.27	9.01	9.27
748	NASDAQ	GABC	Tue, Jul 27, 1999	9.31	9.31	8.91	8.95
747	NASDAQ	GABC	Mon, Jul 26, 1999	9.31	9.31	9.14	9.14
746	NASDAQ	GABC	Fri, Jul 23, 1999	9.17	9.31	9.17	9.31
745	NASDAQ	GABC	Thu, Jul 22, 1999	9.31	9.31	9.31	9.31
744	NASDAQ	GABC	Mon, Jul 19, 1999	9.31	9.31	9.08	9.31
743	NASDAQ	GABC	Fri, Jul 16, 1999	9.31	9.31	9.14	9.14
742	NASDAQ	GABC	Thu, Jul 15, 1999	9.31	9.31	9.31	9.31
741	NASDAQ	GABC	Wed, Jul 14, 1999	9.14	9.31	9.14	9.27
740	NASDAQ	GABC	Tue, Jul 13, 1999	9.27	9.27	9.14	9.14
739	NASDAQ	GABC	Mon, Jul 12, 1999	9.29	9.31	9.27	9.31
738	NASDAQ	GABC	Fri, Jul 9, 1999	9.31	9.31	9.29	9.31
737	NASDAQ	GABC	Thu, Jul 8, 1999	9.31	9.31	9.31	9.31
736	NASDAQ	GABC	Wed, Jul 7, 1999	9.31	9.31	9.31	9.31
735	NASDAQ	GABC	Tue, Jul 6, 1999	9.08	9.21	9.01	9.21
734	NASDAQ	GABC	Fri, Jul 2, 1999	9.08	9.08	9.08	9.08
733	NASDAQ	GABC	Thu, Jul 1, 1999	9.31	9.31	9.01	9.08
732	NASDAQ	GABC	Wed, Jun 30, 1999	9.34	9.34	9.14	9.31
731	NASDAQ	GABC	Tue, Jun 29, 1999	9.40	9.40	8.95	8.95
730	NASDAQ	GABC	Mon, Jun 28, 1999	9.01	9.27	9.01	9.27
729	NASDAQ	GABC	Fri, Jun 25, 1999	9.27	9.40	9.01	9.40
728	NASDAQ	GABC	Thu, Jun 24, 1999	9.14	9.14	9.14	9.14
727	NASDAQ	GABC	Wed, Jun 23, 1999	9.34	9.34	9.27	9.27
726	NASDAQ	GABC	Tue, Jun 22, 1999	9.27	9.40	9.14	9.27
725	NASDAQ	GABC	Mon, Jun 21, 1999	9.40	9.40	9.40	9.40
724	NASDAQ	GABC	Fri, Jun 18, 1999	9.40	9.40	9.27	9.27
723	NASDAQ	GABC	Thu, Jun 17, 1999	9.40	9.40	9.14	9.14
722	NASDAQ	GABC	Wed, Jun 16, 1999	9.40	9.40	9.40	9.40
721	NASDAQ	GABC	Tue, Jun 15, 1999	9.14	9.40	9.01	9.40
720	NASDAQ	GABC	Fri, Jun 11, 1999	8.98	8.98	8.98	8.98
719	NASDAQ	GABC	Thu, Jun 10, 1999	9.01	9.01	9.01	9.01
718	NASDAQ	GABC	Wed, Jun 9, 1999	8.88	9.27	8.75	9.27
717	NASDAQ	GABC	Tue, Jun 8, 1999	9.01	9.01	9.01	9.01
716	NASDAQ	GABC	Mon, Jun 7, 1999	9.27	9.27	9.27	9.27
715	NASDAQ	GABC	Fri, Jun 4, 1999	9.40	9.53	9.40	9.53
714	NASDAQ	GABC	Wed, Jun 2, 1999	9.14	9.14	9.14	9.14
713	NASDAQ	GABC	Tue, Jun 1, 1999	9.27	9.27	9.14	9.14
712	NASDAQ	GABC	Fri, May 28, 1999	9.27	9.53	9.14	9.14
711	NASDAQ	GABC	Thu, May 27, 1999	9.53	9.53	9.53	9.53
710	NASDAQ	GABC	Wed, May 26, 1999	9.53	9.53	9.53	9.53
709	NASDAQ	GABC	Tue, May 25, 1999	9.53	9.53	9.40	9.40
708	NASDAQ	GABC	Mon, May 24, 1999	9.53	9.53	9.53	9.53
707	NASDAQ	GABC	Fri, May 21, 1999	9.40	9.53	9.40	9.53
706	NASDAQ	GABC	Thu, May 20, 1999	9.53	9.53	9.53	9.53
705	NASDAQ	GABC	Wed, May 19, 1999	9.01	9.60	9.01	9.60
704	NASDAQ	GABC	Tue, May 18, 1999	9.27	9.40	9.01	9.40
703	NASDAQ	GABC	Mon, May 17, 1999	9.53	9.53	9.27	9.40
702	NASDAQ	GABC	Fri, May 14, 1999	9.27	9.27	9.27	9.27
701	NASDAQ	GABC	Thu, May 13, 1999	9.53	9.53	9.53	9.53
700	NASDAQ	GABC	Wed, May 12, 1999	9.53	9.53	9.53	9.53
699	NASDAQ	GABC	Tue, May 11, 1999	9.53	9.66	9.53	9.53
698	NASDAQ	GABC	Mon, May 10, 1999	9.66	9.66	9.27	9.31
697	NASDAQ	GABC	Fri, May 7, 1999	9.66	9.66	9.53	9.60
696	NASDAQ	GABC	Wed, May 5, 1999	9.66	9.66	9.60	9.60
695	NASDAQ	GABC	Tue, May 4, 1999	9.40	9.40	9.40	9.40
694	NASDAQ	GABC	Mon, May 3, 1999	9.66	9.66	9.66	9.66
693	NASDAQ	GABC	Fri, Apr 30, 1999	9.66	9.66	9.40	9.66
692	NASDAQ	GABC	Thu, Apr 29, 1999	9.66	9.80	9.66	9.66
691	NASDAQ	GABC	Wed, Apr 28, 1999	9.66	9.66	9.66	9.66
690	NASDAQ	GABC	Tue, Apr 27, 1999	9.66	9.66	9.40	9.66
689	NASDAQ	GABC	Mon, Apr 26, 1999	9.40	9.66	9.24	9.40
688	NASDAQ	GABC	Fri, Apr 23, 1999	9.40	9.40	9.17	9.17
687	NASDAQ	GABC	Thu, Apr 22, 1999	9.93	9.93	9.01	9.27
686	NASDAQ	GABC	Wed, Apr 21, 1999	9.93	9.93	9.27	9.27
685	NASDAQ	GABC	Mon, Apr 19, 1999	9.80	9.80	8.65	9.34
684	NASDAQ	GABC	Fri, Apr 16, 1999	10.06	10.45	10.06	10.06
683	NASDAQ	GABC	Thu, Apr 15, 1999	10.12	10.12	9.66	9.66
682	NASDAQ	GABC	Wed, Apr 14, 1999	9.21	9.66	9.21	9.40
681	NASDAQ	GABC	Tue, Apr 13, 1999	9.27	9.86	9.14	9.14
680	NASDAQ	GABC	Mon, Apr 12, 1999	9.34	9.86	9.34	9.86
679	NASDAQ	GABC	Fri, Apr 9, 1999	9.47	9.86	9.40	9.53
678	NASDAQ	GABC	Thu, Apr 8, 1999	9.47	9.47	9.47	9.47
677	NASDAQ	GABC	Wed, Apr 7, 1999	9.80	9.93	9.47	9.93
676	NASDAQ	GABC	Tue, Apr 6, 1999	9.86	9.86	9.60	9.80
675	NASDAQ	GABC	Mon, Apr 5, 1999	9.99	10.25	9.86	9.93
674	NASDAQ	GABC	Thu, Apr 1, 1999	10.38	10.38	9.99	9.99
673	NASDAQ	GABC	Wed, Mar 31, 1999	10.38	10.38	10.38	10.38
672	NASDAQ	GABC	Tue, Mar 30, 1999	10.32	10.32	10.19	10.19
671	NASDAQ	GABC	Mon, Mar 29, 1999	10.19	10.19	9.80	9.99
670	NASDAQ	GABC	Fri, Mar 26, 1999	10.19	10.19	9.93	10.19
669	NASDAQ	GABC	Thu, Mar 25, 1999	9.93	9.93	9.66	9.93
668	NASDAQ	GABC	Wed, Mar 24, 1999	10.06	10.19	10.06	10.19
667	NASDAQ	GABC	Tue, Mar 23, 1999	9.99	10.06	9.99	10.06
666	NASDAQ	GABC	Mon, Mar 22, 1999	10.32	10.32	9.80	9.80
665	NASDAQ	GABC	Fri, Mar 19, 1999	10.19	10.19	10.06	10.06
664	NASDAQ	GABC	Thu, Mar 18, 1999	10.32	10.32	9.93	10.32
663	NASDAQ	GABC	Wed, Mar 17, 1999	10.19	10.19	9.47	9.86
662	NASDAQ	GABC	Tue, Mar 16, 1999	10.45	10.45	9.66	9.66
661	NASDAQ	GABC	Mon, Mar 15, 1999	10.64	10.64	10.45	10.45
660	NASDAQ	GABC	Fri, Mar 12, 1999	10.71	10.71	10.58	10.58
659	NASDAQ	GABC	Thu, Mar 11, 1999	10.64	10.64	10.58	10.58
658	NASDAQ	GABC	Wed, Mar 10, 1999	10.97	10.97	10.64	10.77
657	NASDAQ	GABC	Mon, Mar 8, 1999	10.64	10.97	10.64	10.97
656	NASDAQ	GABC	Fri, Mar 5, 1999	10.64	10.97	10.61	10.97
655	NASDAQ	GABC	Thu, Mar 4, 1999	10.61	10.61	10.58	10.58
654	NASDAQ	GABC	Wed, Mar 3, 1999	10.97	10.97	10.58	10.58
653	NASDAQ	GABC	Tue, Mar 2, 1999	10.84	10.97	10.71	10.71
652	NASDAQ	GABC	Mon, Mar 1, 1999	10.91	10.91	10.91	10.91
651	NASDAQ	GABC	Fri, Feb 26, 1999	10.97	11.17	10.77	11.10
650	NASDAQ	GABC	Thu, Feb 25, 1999	10.97	11.17	10.97	11.17
649	NASDAQ	GABC	Wed, Feb 24, 1999	11.17	11.17	10.97	11.17
648	NASDAQ	GABC	Tue, Feb 23, 1999	11.17	11.23	11.04	11.04
647	NASDAQ	GABC	Mon, Feb 22, 1999	11.10	11.17	10.97	11.17
646	NASDAQ	GABC	Fri, Feb 19, 1999	10.97	10.97	10.91	10.91
645	NASDAQ	GABC	Thu, Feb 18, 1999	10.91	10.97	10.91	10.97
644	NASDAQ	GABC	Wed, Feb 17, 1999	10.64	11.10	10.64	10.91
643	NASDAQ	GABC	Tue, Feb 16, 1999	10.91	10.97	10.64	10.64
642	NASDAQ	GABC	Fri, Feb 12, 1999	10.91	11.20	10.91	10.91
641	NASDAQ	GABC	Thu, Feb 11, 1999	10.91	10.97	10.91	10.91
640	NASDAQ	GABC	Tue, Feb 9, 1999	11.04	11.04	10.91	10.91
639	NASDAQ	GABC	Mon, Feb 8, 1999	11.23	11.23	10.97	11.10
638	NASDAQ	GABC	Fri, Feb 5, 1999	11.43	11.43	11.43	11.43
637	NASDAQ	GABC	Thu, Feb 4, 1999	11.43	11.43	11.43	11.43
636	NASDAQ	GABC	Wed, Feb 3, 1999	11.17	11.43	11.17	11.43
635	NASDAQ	GABC	Tue, Feb 2, 1999	11.43	11.43	11.43	11.43
634	NASDAQ	GABC	Mon, Feb 1, 1999	11.10	11.49	11.10	11.36
633	NASDAQ	GABC	Fri, Jan 29, 1999	11.23	11.49	11.10	11.49
632	NASDAQ	GABC	Thu, Jan 28, 1999	11.23	11.23	11.23	11.23
631	NASDAQ	GABC	Wed, Jan 27, 1999	11.49	11.49	11.30	11.30
630	NASDAQ	GABC	Tue, Jan 26, 1999	11.36	11.36	11.36	11.36
629	NASDAQ	GABC	Mon, Jan 25, 1999	11.69	11.69	11.49	11.49
628	NASDAQ	GABC	Fri, Jan 22, 1999	11.49	11.75	11.49	11.75
627	NASDAQ	GABC	Thu, Jan 21, 1999	11.49	11.49	11.49	11.49
626	NASDAQ	GABC	Wed, Jan 20, 1999	11.62	11.88	11.49	11.49
625	NASDAQ	GABC	Tue, Jan 19, 1999	11.49	11.49	11.49	11.49
624	NASDAQ	GABC	Fri, Jan 15, 1999	11.75	11.75	11.49	11.75
623	NASDAQ	GABC	Thu, Jan 14, 1999	11.88	11.88	11.69	11.82
622	NASDAQ	GABC	Wed, Jan 13, 1999	11.88	11.88	11.49	11.49
621	NASDAQ	GABC	Tue, Jan 12, 1999	11.75	11.75	11.49	11.49
620	NASDAQ	GABC	Mon, Jan 11, 1999	11.82	11.88	11.75	11.75
619	NASDAQ	GABC	Fri, Jan 8, 1999	11.49	11.75	11.49	11.75
618	NASDAQ	GABC	Thu, Jan 7, 1999	11.23	11.49	11.23	11.49
617	NASDAQ	GABC	Wed, Jan 6, 1999	11.23	11.75	11.23	11.49
616	NASDAQ	GABC	Tue, Jan 5, 1999	11.62	11.88	11.23	11.88
615	NASDAQ	GABC	Mon, Jan 4, 1999	11.88	11.88	11.23	11.23
614	NASDAQ	GABC	Wed, Dec 30, 1998	12.15	12.15	12.02	12.02
613	NASDAQ	GABC	Tue, Dec 29, 1998	12.28	12.28	12.21	12.21
612	NASDAQ	GABC	Mon, Dec 28, 1998	12.34	12.34	12.34	12.34
611	NASDAQ	GABC	Thu, Dec 24, 1998	12.34	12.34	12.34	12.34
610	NASDAQ	GABC	Wed, Dec 23, 1998	12.41	12.41	12.41	12.41
609	NASDAQ	GABC	Tue, Dec 22, 1998	12.67	12.67	12.54	12.54
608	NASDAQ	GABC	Mon, Dec 21, 1998	12.15	12.93	12.15	12.47
607	NASDAQ	GABC	Fri, Dec 18, 1998	12.41	12.41	12.41	12.41
606	NASDAQ	GABC	Thu, Dec 17, 1998	12.67	12.80	12.67	12.80
605	NASDAQ	GABC	Wed, Dec 16, 1998	12.80	12.80	12.67	12.80
604	NASDAQ	GABC	Tue, Dec 15, 1998	12.93	12.93	12.67	12.67
603	NASDAQ	GABC	Mon, Dec 14, 1998	12.67	12.67	12.41	12.41
602	NASDAQ	GABC	Fri, Dec 11, 1998	12.67	12.67	12.67	12.67
601	NASDAQ	GABC	Thu, Dec 10, 1998	13.45	13.45	12.67	12.67
600	NASDAQ	GABC	Wed, Dec 9, 1998	12.80	13.06	12.67	13.06
599	NASDAQ	GABC	Tue, Dec 8, 1998	12.80	12.80	12.67	12.67
598	NASDAQ	GABC	Mon, Dec 7, 1998	13.19	13.19	13.06	13.06
597	NASDAQ	GABC	Thu, Dec 3, 1998	13.45	13.58	13.32	13.32
596	NASDAQ	GABC	Wed, Dec 2, 1998	13.58	13.58	13.58	13.58
595	NASDAQ	GABC	Tue, Dec 1, 1998	13.58	13.58	13.58	13.58
594	NASDAQ	GABC	Mon, Nov 30, 1998	13.58	13.58	13.58	13.58
593	NASDAQ	GABC	Wed, Nov 25, 1998	13.06	13.06	13.06	13.06
592	NASDAQ	GABC	Tue, Nov 24, 1998	12.69	13.31	12.69	13.18
591	NASDAQ	GABC	Mon, Nov 23, 1998	13.43	13.43	12.94	12.94
590	NASDAQ	GABC	Fri, Nov 20, 1998	12.69	13.68	12.56	13.68
589	NASDAQ	GABC	Thu, Nov 19, 1998	12.38	12.69	12.38	12.56
588	NASDAQ	GABC	Wed, Nov 18, 1998	12.44	12.56	12.44	12.56
587	NASDAQ	GABC	Tue, Nov 17, 1998	12.44	12.44	11.94	11.94
586	NASDAQ	GABC	Mon, Nov 16, 1998	12.31	12.44	12.31	12.44
585	NASDAQ	GABC	Fri, Nov 13, 1998	11.82	12.31	11.82	12.31
584	NASDAQ	GABC	Thu, Nov 12, 1998	12.31	12.31	11.75	12.31
583	NASDAQ	GABC	Wed, Nov 11, 1998	12.44	12.44	12.38	12.38
582	NASDAQ	GABC	Tue, Nov 10, 1998	12.19	12.44	12.19	12.44
581	NASDAQ	GABC	Mon, Nov 9, 1998	12.19	12.19	12.19	12.19
580	NASDAQ	GABC	Fri, Nov 6, 1998	12.07	12.19	11.94	12.19
579	NASDAQ	GABC	Thu, Nov 5, 1998	11.94	11.94	11.69	11.69
578	NASDAQ	GABC	Wed, Nov 4, 1998	12.07	12.19	11.57	11.94
577	NASDAQ	GABC	Tue, Nov 3, 1998	11.94	12.13	11.94	12.07
576	NASDAQ	GABC	Mon, Nov 2, 1998	12.44	12.44	12.19	12.19
575	NASDAQ	GABC	Fri, Oct 30, 1998	12.00	12.44	12.00	12.44
574	NASDAQ	GABC	Thu, Oct 29, 1998	11.75	11.75	11.69	11.69
573	NASDAQ	GABC	Tue, Oct 27, 1998	11.94	12.38	11.94	12.38
572	NASDAQ	GABC	Mon, Oct 26, 1998	11.94	12.19	11.94	12.19
571	NASDAQ	GABC	Fri, Oct 23, 1998	11.94	12.19	11.94	12.13
570	NASDAQ	GABC	Thu, Oct 22, 1998	11.94	12.07	11.72	11.94
569	NASDAQ	GABC	Fri, Oct 16, 1998	11.94	11.94	11.94	11.94
568	NASDAQ	GABC	Thu, Oct 15, 1998	12.07	12.07	12.07	12.07
567	NASDAQ	GABC	Tue, Oct 13, 1998	12.07	12.07	12.07	12.07
566	NASDAQ	GABC	Mon, Oct 12, 1998	11.69	12.07	11.69	12.07
565	NASDAQ	GABC	Wed, Oct 7, 1998	12.07	12.07	12.07	12.07
564	NASDAQ	GABC	Tue, Oct 6, 1998	12.07	12.07	12.07	12.07
563	NASDAQ	GABC	Mon, Oct 5, 1998	12.07	12.07	12.07	12.07
562	NASDAQ	GABC	Fri, Oct 2, 1998	11.69	11.69	11.69	11.69
561	NASDAQ	GABC	Wed, Sep 30, 1998	12.07	12.19	11.69	12.19
560	NASDAQ	GABC	Mon, Sep 28, 1998	11.69	11.69	11.69	11.69
559	NASDAQ	GABC	Fri, Sep 25, 1998	12.19	12.19	12.19	12.19
558	NASDAQ	GABC	Thu, Sep 24, 1998	11.69	11.82	11.69	11.82
557	NASDAQ	GABC	Wed, Sep 23, 1998	12.19	12.19	11.94	11.94
556	NASDAQ	GABC	Tue, Sep 22, 1998	12.94	12.94	12.19	12.19
555	NASDAQ	GABC	Mon, Sep 21, 1998	12.19	12.94	12.19	12.94
554	NASDAQ	GABC	Fri, Sep 18, 1998	12.44	12.44	12.44	12.44
553	NASDAQ	GABC	Thu, Sep 17, 1998	12.56	12.94	12.56	12.94
552	NASDAQ	GABC	Wed, Sep 16, 1998	12.56	12.56	12.56	12.56
551	NASDAQ	GABC	Tue, Sep 15, 1998	12.19	12.56	12.19	12.56
550	NASDAQ	GABC	Fri, Sep 11, 1998	12.19	12.19	12.19	12.19
549	NASDAQ	GABC	Thu, Sep 10, 1998	12.19	12.69	11.69	12.69
548	NASDAQ	GABC	Tue, Sep 8, 1998	12.44	12.44	12.44	12.44
547	NASDAQ	GABC	Fri, Sep 4, 1998	12.81	12.81	12.81	12.81
546	NASDAQ	GABC	Thu, Sep 3, 1998	12.44	12.69	12.44	12.69
545	NASDAQ	GABC	Wed, Sep 2, 1998	12.44	12.44	12.44	12.44
544	NASDAQ	GABC	Tue, Sep 1, 1998	11.94	12.44	11.69	11.94
543	NASDAQ	GABC	Mon, Aug 31, 1998	12.38	12.44	12.38	12.44
542	NASDAQ	GABC	Fri, Aug 28, 1998	11.69	12.19	11.44	12.19
541	NASDAQ	GABC	Thu, Aug 27, 1998	12.38	12.87	11.69	11.94
540	NASDAQ	GABC	Wed, Aug 26, 1998	12.94	13.06	12.44	12.44
539	NASDAQ	GABC	Tue, Aug 25, 1998	13.43	13.43	12.97	12.97
538	NASDAQ	GABC	Mon, Aug 24, 1998	13.56	13.56	13.56	13.56
537	NASDAQ	GABC	Fri, Aug 21, 1998	13.68	13.68	13.68	13.68
536	NASDAQ	GABC	Thu, Aug 20, 1998	13.93	14.06	13.68	13.68
535	NASDAQ	GABC	Wed, Aug 19, 1998	13.43	13.93	13.43	13.56
534	NASDAQ	GABC	Tue, Aug 18, 1998	13.56	13.68	13.56	13.68
533	NASDAQ	GABC	Mon, Aug 17, 1998	13.68	13.93	13.46	13.81
532	NASDAQ	GABC	Fri, Aug 14, 1998	14.18	14.18	14.18	14.18
531	NASDAQ	GABC	Wed, Aug 12, 1998	14.30	14.30	14.18	14.18
530	NASDAQ	GABC	Tue, Aug 11, 1998	13.93	13.93	13.56	13.56
529	NASDAQ	GABC	Mon, Aug 10, 1998	14.18	14.43	14.18	14.43
528	NASDAQ	GABC	Fri, Aug 7, 1998	14.18	14.43	14.18	14.43
527	NASDAQ	GABC	Thu, Aug 6, 1998	14.55	14.55	14.43	14.43
526	NASDAQ	GABC	Wed, Aug 5, 1998	14.80	14.80	14.18	14.30
525	NASDAQ	GABC	Tue, Aug 4, 1998	14.30	14.30	14.30	14.30
524	NASDAQ	GABC	Mon, Aug 3, 1998	14.68	14.68	14.68	14.68
523	NASDAQ	GABC	Fri, Jul 31, 1998	14.43	14.43	14.43	14.43
522	NASDAQ	GABC	Thu, Jul 30, 1998	14.74	14.80	14.55	14.55
521	NASDAQ	GABC	Tue, Jul 28, 1998	14.74	14.74	14.74	14.74
520	NASDAQ	GABC	Mon, Jul 27, 1998	14.43	14.43	14.43	14.43
519	NASDAQ	GABC	Fri, Jul 24, 1998	14.74	14.74	14.74	14.74
518	NASDAQ	GABC	Thu, Jul 23, 1998	14.43	14.43	14.43	14.43
517	NASDAQ	GABC	Wed, Jul 22, 1998	14.80	14.80	14.80	14.80
516	NASDAQ	GABC	Tue, Jul 21, 1998	14.62	14.80	14.43	14.80
515	NASDAQ	GABC	Mon, Jul 20, 1998	14.43	14.43	14.43	14.43
514	NASDAQ	GABC	Fri, Jul 17, 1998	14.43	14.80	14.43	14.43
513	NASDAQ	GABC	Wed, Jul 15, 1998	14.93	15.05	14.93	15.05
512	NASDAQ	GABC	Mon, Jul 13, 1998	14.55	14.55	14.55	14.55
511	NASDAQ	GABC	Fri, Jul 10, 1998	14.55	14.55	14.55	14.55
510	NASDAQ	GABC	Wed, Jul 8, 1998	15.05	15.05	14.68	14.68
509	NASDAQ	GABC	Tue, Jul 7, 1998	14.68	14.93	14.55	14.55
508	NASDAQ	GABC	Mon, Jul 6, 1998	15.05	15.05	15.05	15.05
507	NASDAQ	GABC	Thu, Jul 2, 1998	15.05	15.05	15.05	15.05
506	NASDAQ	GABC	Wed, Jul 1, 1998	14.80	15.05	14.55	15.05
505	NASDAQ	GABC	Tue, Jun 30, 1998	14.80	14.80	14.80	14.80
504	NASDAQ	GABC	Mon, Jun 29, 1998	15.30	15.30	15.30	15.30
503	NASDAQ	GABC	Thu, Jun 25, 1998	14.80	15.30	14.80	15.05
502	NASDAQ	GABC	Wed, Jun 24, 1998	14.93	14.99	14.93	14.99
501	NASDAQ	GABC	Mon, Jun 22, 1998	15.55	15.55	15.55	15.55
500	NASDAQ	GABC	Thu, Jun 18, 1998	15.17	15.42	14.93	15.42
499	NASDAQ	GABC	Tue, Jun 16, 1998	15.17	15.42	15.17	15.42
498	NASDAQ	GABC	Mon, Jun 15, 1998	15.42	15.55	15.17	15.55
497	NASDAQ	GABC	Fri, Jun 12, 1998	15.30	15.30	15.30	15.30
496	NASDAQ	GABC	Thu, Jun 11, 1998	15.17	15.42	15.17	15.36
495	NASDAQ	GABC	Wed, Jun 10, 1998	15.17	15.17	15.17	15.17
494	NASDAQ	GABC	Mon, Jun 8, 1998	15.17	15.17	15.17	15.17
493	NASDAQ	GABC	Fri, Jun 5, 1998	15.42	15.42	15.42	15.42
492	NASDAQ	GABC	Thu, Jun 4, 1998	15.42	15.42	15.36	15.36
491	NASDAQ	GABC	Wed, Jun 3, 1998	15.30	15.30	15.30	15.30
490	NASDAQ	GABC	Mon, Jun 1, 1998	15.30	15.30	15.30	15.30
489	NASDAQ	GABC	Thu, May 28, 1998	15.36	15.36	15.36	15.36
488	NASDAQ	GABC	Wed, May 27, 1998	15.67	15.67	15.36	15.67
487	NASDAQ	GABC	Tue, May 26, 1998	15.42	15.61	15.42	15.61
486	NASDAQ	GABC	Fri, May 22, 1998	15.42	15.42	15.42	15.42
485	NASDAQ	GABC	Thu, May 21, 1998	15.92	15.92	15.42	15.42
484	NASDAQ	GABC	Wed, May 20, 1998	15.92	15.92	15.42	15.73
483	NASDAQ	GABC	Tue, May 19, 1998	15.42	15.42	15.42	15.42
482	NASDAQ	GABC	Mon, May 18, 1998	15.42	15.42	15.42	15.42
481	NASDAQ	GABC	Thu, May 14, 1998	15.55	15.55	15.55	15.55
480	NASDAQ	GABC	Wed, May 13, 1998	15.92	15.92	15.80	15.80
479	NASDAQ	GABC	Tue, May 12, 1998	15.92	15.92	15.42	15.80
478	NASDAQ	GABC	Mon, May 11, 1998	15.42	15.42	15.42	15.42
477	NASDAQ	GABC	Thu, May 7, 1998	15.92	15.92	15.92	15.92
476	NASDAQ	GABC	Wed, May 6, 1998	15.92	15.92	15.92	15.92
475	NASDAQ	GABC	Tue, May 5, 1998	15.42	15.42	15.42	15.42
474	NASDAQ	GABC	Mon, May 4, 1998	15.86	15.86	15.67	15.67
473	NASDAQ	GABC	Fri, May 1, 1998	15.92	15.92	15.92	15.92
472	NASDAQ	GABC	Fri, Apr 24, 1998	15.55	15.55	15.55	15.55
471	NASDAQ	GABC	Mon, Apr 20, 1998	15.80	15.80	15.80	15.80
470	NASDAQ	GABC	Wed, Apr 15, 1998	15.67	15.67	15.67	15.67
469	NASDAQ	GABC	Tue, Apr 14, 1998	15.67	15.67	15.67	15.67
468	NASDAQ	GABC	Mon, Apr 13, 1998	15.67	16.05	15.55	15.55
467	NASDAQ	GABC	Thu, Apr 9, 1998	15.92	15.92	15.92	15.92
466	NASDAQ	GABC	Wed, Apr 8, 1998	15.80	15.80	15.80	15.80
465	NASDAQ	GABC	Mon, Apr 6, 1998	15.42	15.42	15.42	15.42
464	NASDAQ	GABC	Wed, Apr 1, 1998	15.67	15.67	15.67	15.67
463	NASDAQ	GABC	Tue, Mar 31, 1998	15.42	15.42	15.42	15.42
462	NASDAQ	GABC	Mon, Mar 30, 1998	15.67	15.67	15.67	15.67
461	NASDAQ	GABC	Fri, Mar 27, 1998	15.67	16.05	15.67	16.05
460	NASDAQ	GABC	Thu, Mar 26, 1998	15.67	15.98	15.67	15.98
459	NASDAQ	GABC	Tue, Mar 24, 1998	16.17	16.17	15.67	15.67
458	NASDAQ	GABC	Mon, Mar 23, 1998	15.80	16.17	15.67	15.92
457	NASDAQ	GABC	Fri, Mar 20, 1998	16.05	16.05	16.05	16.05
456	NASDAQ	GABC	Thu, Mar 19, 1998	15.80	16.05	15.80	16.05
455	NASDAQ	GABC	Wed, Mar 18, 1998	16.05	16.05	15.80	15.80
454	NASDAQ	GABC	Mon, Mar 16, 1998	16.05	16.05	16.05	16.05
453	NASDAQ	GABC	Fri, Mar 13, 1998	15.92	15.92	15.92	15.92
452	NASDAQ	GABC	Thu, Mar 12, 1998	15.67	15.92	15.67	15.67
451	NASDAQ	GABC	Tue, Mar 10, 1998	16.05	16.05	16.05	16.05
450	NASDAQ	GABC	Fri, Mar 6, 1998	16.05	16.05	15.67	15.67
449	NASDAQ	GABC	Thu, Mar 5, 1998	15.92	15.92	15.92	15.92
448	NASDAQ	GABC	Mon, Mar 2, 1998	16.05	16.05	15.92	15.92
447	NASDAQ	GABC	Fri, Feb 27, 1998	15.67	15.92	15.67	15.92
446	NASDAQ	GABC	Thu, Feb 26, 1998	15.67	15.67	15.67	15.67
445	NASDAQ	GABC	Mon, Feb 23, 1998	16.17	16.17	16.05	16.05
444	NASDAQ	GABC	Thu, Feb 19, 1998	16.17	16.17	15.67	15.67
443	NASDAQ	GABC	Wed, Feb 18, 1998	15.67	15.92	15.67	15.92
442	NASDAQ	GABC	Tue, Feb 17, 1998	16.17	16.17	15.92	15.92
441	NASDAQ	GABC	Fri, Feb 13, 1998	15.67	15.67	15.67	15.67
440	NASDAQ	GABC	Thu, Feb 12, 1998	15.67	15.92	15.67	15.92
439	NASDAQ	GABC	Wed, Feb 11, 1998	15.92	15.92	15.92	15.92
438	NASDAQ	GABC	Tue, Feb 10, 1998	15.92	15.92	15.42	15.42
437	NASDAQ	GABC	Mon, Feb 9, 1998	15.80	15.80	15.80	15.80
436	NASDAQ	GABC	Wed, Feb 4, 1998	15.55	15.55	15.55	15.55
435	NASDAQ	GABC	Tue, Feb 3, 1998	15.80	15.80	15.80	15.80
434	NASDAQ	GABC	Mon, Feb 2, 1998	15.42	15.80	15.42	15.80
433	NASDAQ	GABC	Fri, Jan 30, 1998	14.93	15.55	14.93	15.55
432	NASDAQ	GABC	Thu, Jan 29, 1998	15.42	15.42	14.93	15.20
431	NASDAQ	GABC	Wed, Jan 28, 1998	15.61	15.67	15.61	15.67
430	NASDAQ	GABC	Tue, Jan 27, 1998	15.80	15.80	15.42	15.42
429	NASDAQ	GABC	Mon, Jan 26, 1998	15.30	15.30	15.30	15.30
428	NASDAQ	GABC	Fri, Jan 23, 1998	15.55	15.67	15.05	15.67
427	NASDAQ	GABC	Thu, Jan 22, 1998	15.05	15.17	15.05	15.17
426	NASDAQ	GABC	Wed, Jan 21, 1998	15.05	15.05	15.05	15.05
425	NASDAQ	GABC	Tue, Jan 20, 1998	15.17	15.55	15.17	15.55
424	NASDAQ	GABC	Fri, Jan 16, 1998	15.55	15.55	15.17	15.17
423	NASDAQ	GABC	Thu, Jan 15, 1998	15.42	15.55	15.42	15.55
422	NASDAQ	GABC	Tue, Jan 13, 1998	15.42	15.42	15.42	15.42
421	NASDAQ	GABC	Mon, Jan 12, 1998	15.42	15.42	15.42	15.42
420	NASDAQ	GABC	Fri, Jan 9, 1998	15.55	15.55	15.05	15.05
419	NASDAQ	GABC	Thu, Jan 8, 1998	15.55	15.55	15.55	15.55
418	NASDAQ	GABC	Wed, Jan 7, 1998	14.43	14.43	14.43	14.43
417	NASDAQ	GABC	Tue, Jan 6, 1998	15.67	15.67	14.99	14.99
416	NASDAQ	GABC	Mon, Jan 5, 1998	14.93	14.93	14.93	14.93
415	NASDAQ	GABC	Wed, Dec 31, 1997	15.86	15.92	15.80	15.92
414	NASDAQ	GABC	Wed, Dec 24, 1997	15.92	15.92	15.92	15.92
413	NASDAQ	GABC	Mon, Dec 22, 1997	15.17	15.92	15.17	15.92
412	NASDAQ	GABC	Thu, Dec 18, 1997	16.17	16.17	16.17	16.17
411	NASDAQ	GABC	Tue, Dec 16, 1997	15.67	15.67	15.17	15.17
410	NASDAQ	GABC	Mon, Dec 15, 1997	16.17	16.17	16.17	16.17
409	NASDAQ	GABC	Thu, Dec 11, 1997	15.42	15.42	15.42	15.42
408	NASDAQ	GABC	Fri, Dec 5, 1997	15.92	15.92	15.92	15.92
407	NASDAQ	GABC	Thu, Dec 4, 1997	15.92	16.42	15.67	16.42
406	NASDAQ	GABC	Wed, Dec 3, 1997	16.92	16.92	16.92	16.92
405	NASDAQ	GABC	Tue, Dec 2, 1997	15.98	16.05	15.98	16.05
404	NASDAQ	GABC	Mon, Dec 1, 1997	16.92	16.92	15.92	15.92
403	NASDAQ	GABC	Fri, Nov 28, 1997	16.92	16.92	16.92	16.92
402	NASDAQ	GABC	Wed, Nov 26, 1997	16.17	16.92	16.17	16.92
401	NASDAQ	GABC	Mon, Nov 24, 1997	16.11	16.11	15.87	15.87
400	NASDAQ	GABC	Fri, Nov 21, 1997	16.11	16.47	16.11	16.11
399	NASDAQ	GABC	Thu, Nov 20, 1997	15.73	16.47	15.73	16.47
398	NASDAQ	GABC	Tue, Nov 18, 1997	16.11	16.47	15.76	15.76
397	NASDAQ	GABC	Mon, Nov 17, 1997	16.53	16.53	15.64	16.47
396	NASDAQ	GABC	Fri, Nov 14, 1997	16.11	16.47	16.11	16.47
395	NASDAQ	GABC	Thu, Nov 13, 1997	16.11	16.58	15.64	16.47
394	NASDAQ	GABC	Wed, Nov 12, 1997	16.76	16.76	15.76	16.70
393	NASDAQ	GABC	Tue, Nov 11, 1997	15.87	15.87	14.69	14.69
392	NASDAQ	GABC	Mon, Nov 10, 1997	15.64	16.82	15.64	16.11
391	NASDAQ	GABC	Fri, Nov 7, 1997	14.22	14.69	14.22	14.69
390	NASDAQ	GABC	Thu, Nov 6, 1997	13.74	14.22	13.74	14.22
389	NASDAQ	GABC	Wed, Nov 5, 1997	13.74	13.74	13.74	13.74
388	NASDAQ	GABC	Tue, Nov 4, 1997	13.03	14.22	13.03	13.03
387	NASDAQ	GABC	Mon, Nov 3, 1997	13.03	13.03	12.32	13.03
386	NASDAQ	GABC	Fri, Oct 31, 1997	12.91	12.97	12.91	12.97
385	NASDAQ	GABC	Wed, Oct 29, 1997	12.32	12.32	12.32	12.32
384	NASDAQ	GABC	Tue, Oct 28, 1997	12.38	12.38	12.38	12.38
383	NASDAQ	GABC	Mon, Oct 27, 1997	12.56	12.56	12.56	12.56
382	NASDAQ	GABC	Wed, Oct 22, 1997	12.91	12.91	12.91	12.91
381	NASDAQ	GABC	Tue, Oct 21, 1997	12.32	12.91	12.32	12.91
380	NASDAQ	GABC	Fri, Oct 17, 1997	12.56	12.56	12.56	12.56
379	NASDAQ	GABC	Mon, Oct 13, 1997	13.03	13.03	13.03	13.03
378	NASDAQ	GABC	Fri, Oct 10, 1997	12.79	13.03	12.79	13.03
377	NASDAQ	GABC	Thu, Oct 9, 1997	12.56	12.56	12.56	12.56
376	NASDAQ	GABC	Wed, Oct 8, 1997	13.03	13.03	12.56	12.56
375	NASDAQ	GABC	Tue, Oct 7, 1997	12.91	13.03	12.73	13.03
374	NASDAQ	GABC	Mon, Oct 6, 1997	12.32	13.03	12.20	12.79
373	NASDAQ	GABC	Fri, Oct 3, 1997	11.85	12.20	11.49	12.08
372	NASDAQ	GABC	Thu, Oct 2, 1997	10.90	11.73	10.90	11.73
371	NASDAQ	GABC	Wed, Oct 1, 1997	10.66	10.66	10.66	10.66
370	NASDAQ	GABC	Tue, Sep 30, 1997	10.78	10.78	10.78	10.78
369	NASDAQ	GABC	Fri, Sep 26, 1997	10.78	10.78	10.78	10.78
368	NASDAQ	GABC	Thu, Sep 25, 1997	10.54	10.54	10.54	10.54
367	NASDAQ	GABC	Tue, Sep 23, 1997	10.63	10.63	10.63	10.63
366	NASDAQ	GABC	Mon, Sep 22, 1997	10.78	10.78	10.78	10.78
365	NASDAQ	GABC	Wed, Sep 17, 1997	10.78	10.78	10.37	10.37
364	NASDAQ	GABC	Tue, Sep 16, 1997	10.66	10.66	10.31	10.31
363	NASDAQ	GABC	Mon, Sep 15, 1997	10.54	10.54	10.54	10.54
362	NASDAQ	GABC	Thu, Sep 11, 1997	10.66	10.66	10.66	10.66
361	NASDAQ	GABC	Wed, Sep 10, 1997	10.63	10.63	10.54	10.54
360	NASDAQ	GABC	Tue, Sep 9, 1997	10.37	10.37	10.37	10.37
359	NASDAQ	GABC	Mon, Sep 8, 1997	10.54	10.54	10.54	10.54
358	NASDAQ	GABC	Thu, Sep 4, 1997	10.54	10.54	10.54	10.54
357	NASDAQ	GABC	Wed, Sep 3, 1997	10.78	10.78	10.54	10.54
356	NASDAQ	GABC	Tue, Sep 2, 1997	10.31	10.31	10.31	10.31
355	NASDAQ	GABC	Thu, Aug 28, 1997	10.31	10.31	10.31	10.31
354	NASDAQ	GABC	Wed, Aug 27, 1997	10.31	10.31	10.31	10.31
353	NASDAQ	GABC	Fri, Aug 22, 1997	10.19	10.19	10.19	10.19
352	NASDAQ	GABC	Mon, Aug 11, 1997	9.77	9.77	9.77	9.77
351	NASDAQ	GABC	Thu, Aug 7, 1997	10.07	10.07	9.71	9.71
350	NASDAQ	GABC	Wed, Aug 6, 1997	10.19	10.19	10.19	10.19
349	NASDAQ	GABC	Tue, Aug 5, 1997	10.07	10.19	10.07	10.19
348	NASDAQ	GABC	Mon, Aug 4, 1997	10.07	10.07	10.07	10.07
347	NASDAQ	GABC	Thu, Jul 24, 1997	9.48	9.48	9.48	9.48
346	NASDAQ	GABC	Fri, Jul 18, 1997	9.71	9.71	9.48	9.48
345	NASDAQ	GABC	Wed, Jul 16, 1997	9.60	9.60	9.60	9.60
344	NASDAQ	GABC	Mon, Jul 14, 1997	9.36	9.36	9.24	9.24
343	NASDAQ	GABC	Fri, Jul 11, 1997	9.48	9.60	9.24	9.60
342	NASDAQ	GABC	Thu, Jul 10, 1997	9.24	9.24	9.24	9.24
341	NASDAQ	GABC	Wed, Jul 9, 1997	9.48	9.48	9.48	9.48
340	NASDAQ	GABC	Mon, Jul 7, 1997	9.48	9.48	9.48	9.48
339	NASDAQ	GABC	Thu, Jul 3, 1997	9.48	9.48	9.48	9.48
338	NASDAQ	GABC	Mon, Jun 30, 1997	9.48	9.48	9.48	9.48
337	NASDAQ	GABC	Fri, Jun 27, 1997	9.24	9.24	9.24	9.24
336	NASDAQ	GABC	Thu, Jun 26, 1997	9.00	9.00	9.00	9.00
335	NASDAQ	GABC	Mon, Jun 23, 1997	9.00	9.00	9.00	9.00
334	NASDAQ	GABC	Mon, Jun 16, 1997	9.24	9.24	9.09	9.12
333	NASDAQ	GABC	Wed, Jun 11, 1997	9.09	9.09	9.09	9.09
332	NASDAQ	GABC	Wed, Jun 4, 1997	9.00	9.03	9.00	9.03
331	NASDAQ	GABC	Tue, Jun 3, 1997	9.36	9.36	9.24	9.24
330	NASDAQ	GABC	Fri, May 30, 1997	9.18	9.18	9.18	9.18
329	NASDAQ	GABC	Wed, May 21, 1997	9.00	9.00	9.00	9.00
328	NASDAQ	GABC	Mon, May 19, 1997	9.00	9.36	9.00	9.00
327	NASDAQ	GABC	Wed, May 14, 1997	9.24	9.24	9.00	9.00
326	NASDAQ	GABC	Wed, May 7, 1997	8.88	9.12	8.88	9.12
325	NASDAQ	GABC	Mon, May 5, 1997	8.83	8.83	8.83	8.83
324	NASDAQ	GABC	Fri, May 2, 1997	8.74	8.74	8.74	8.74
323	NASDAQ	GABC	Thu, May 1, 1997	8.74	8.83	8.65	8.65
322	NASDAQ	GABC	Wed, Apr 30, 1997	8.83	8.83	8.71	8.71
321	NASDAQ	GABC	Tue, Apr 29, 1997	9.00	9.00	8.83	8.83
320	NASDAQ	GABC	Mon, Apr 28, 1997	8.88	8.88	8.88	8.88
319	NASDAQ	GABC	Wed, Apr 23, 1997	8.83	8.83	8.83	8.83
318	NASDAQ	GABC	Mon, Apr 21, 1997	8.83	8.83	8.83	8.83
317	NASDAQ	GABC	Tue, Apr 15, 1997	8.83	8.83	8.65	8.65
316	NASDAQ	GABC	Fri, Apr 11, 1997	8.83	8.83	8.83	8.83
315	NASDAQ	GABC	Thu, Apr 10, 1997	8.65	8.71	8.65	8.71
314	NASDAQ	GABC	Wed, Apr 9, 1997	8.77	9.00	8.65	8.65
313	NASDAQ	GABC	Tue, Apr 8, 1997	8.65	9.00	8.65	9.00
312	NASDAQ	GABC	Mon, Apr 7, 1997	8.83	8.83	8.83	8.83
311	NASDAQ	GABC	Fri, Apr 4, 1997	8.83	8.83	8.83	8.83
310	NASDAQ	GABC	Wed, Apr 2, 1997	8.88	8.88	8.88	8.88
309	NASDAQ	GABC	Tue, Apr 1, 1997	8.65	8.65	8.65	8.65
308	NASDAQ	GABC	Mon, Mar 31, 1997	8.83	8.83	8.83	8.83
307	NASDAQ	GABC	Thu, Mar 27, 1997	8.77	8.83	8.74	8.74
306	NASDAQ	GABC	Wed, Mar 26, 1997	8.83	8.83	8.68	8.83
305	NASDAQ	GABC	Tue, Mar 25, 1997	8.83	8.83	8.65	8.65
304	NASDAQ	GABC	Mon, Mar 24, 1997	8.65	8.83	8.65	8.83
303	NASDAQ	GABC	Thu, Mar 20, 1997	9.00	9.00	9.00	9.00
302	NASDAQ	GABC	Wed, Mar 19, 1997	8.94	8.94	8.94	8.94
301	NASDAQ	GABC	Fri, Mar 7, 1997	9.00	9.00	9.00	9.00
300	NASDAQ	GABC	Tue, Feb 25, 1997	8.88	8.88	8.88	8.88
299	NASDAQ	GABC	Mon, Feb 24, 1997	9.12	9.12	9.00	9.00
298	NASDAQ	GABC	Fri, Feb 21, 1997	8.88	8.88	8.88	8.88
297	NASDAQ	GABC	Thu, Feb 20, 1997	8.88	8.88	8.88	8.88
296	NASDAQ	GABC	Tue, Feb 18, 1997	8.88	8.88	8.88	8.88
295	NASDAQ	GABC	Fri, Feb 14, 1997	8.65	8.88	8.65	8.88
294	NASDAQ	GABC	Thu, Feb 6, 1997	9.00	9.12	9.00	9.12
293	NASDAQ	GABC	Wed, Feb 5, 1997	9.00	9.00	9.00	9.00
292	NASDAQ	GABC	Fri, Jan 31, 1997	8.65	9.00	8.65	8.83
291	NASDAQ	GABC	Wed, Jan 29, 1997	9.00	9.00	9.00	9.00
290	NASDAQ	GABC	Tue, Jan 28, 1997	9.00	9.00	9.00	9.00
289	NASDAQ	GABC	Mon, Jan 27, 1997	8.71	8.83	8.59	8.83
288	NASDAQ	GABC	Wed, Jan 22, 1997	9.00	9.00	9.00	9.00
287	NASDAQ	GABC	Tue, Jan 21, 1997	8.65	8.65	8.65	8.65
286	NASDAQ	GABC	Tue, Jan 14, 1997	9.00	9.00	9.00	9.00
285	NASDAQ	GABC	Fri, Jan 10, 1997	9.00	9.00	9.00	9.00
284	NASDAQ	GABC	Thu, Jan 9, 1997	8.65	9.00	8.65	9.00
283	NASDAQ	GABC	Wed, Jan 8, 1997	9.12	9.12	8.65	8.88
282	NASDAQ	GABC	Thu, Jan 2, 1997	9.12	9.12	8.88	8.88
281	NASDAQ	GABC	Tue, Dec 31, 1996	9.12	9.12	9.00	9.00
280	NASDAQ	GABC	Fri, Dec 27, 1996	8.65	8.65	8.65	8.65
279	NASDAQ	GABC	Thu, Dec 26, 1996	9.12	9.12	9.12	9.12
278	NASDAQ	GABC	Mon, Dec 23, 1996	8.65	8.65	8.65	8.65
277	NASDAQ	GABC	Thu, Dec 19, 1996	9.12	9.12	9.12	9.12
276	NASDAQ	GABC	Wed, Dec 18, 1996	8.65	8.65	8.65	8.65
275	NASDAQ	GABC	Mon, Dec 16, 1996	8.94	8.94	8.94	8.94
274	NASDAQ	GABC	Wed, Dec 11, 1996	8.65	9.00	8.65	9.00
273	NASDAQ	GABC	Thu, Dec 5, 1996	8.88	9.00	8.88	9.00
272	NASDAQ	GABC	Tue, Nov 26, 1996	9.00	9.00	9.00	9.00
271	NASDAQ	GABC	Thu, Nov 21, 1996	8.88	8.88	8.77	8.77
270	NASDAQ	GABC	Wed, Nov 20, 1996	8.65	8.65	8.65	8.65
269	NASDAQ	GABC	Mon, Nov 18, 1996	8.53	8.53	8.53	8.53
268	NASDAQ	GABC	Fri, Nov 15, 1996	9.00	9.00	9.00	9.00
267	NASDAQ	GABC	Tue, Nov 12, 1996	9.00	9.00	9.00	9.00
266	NASDAQ	GABC	Thu, Nov 7, 1996	9.00	9.00	9.00	9.00
265	NASDAQ	GABC	Wed, Nov 6, 1996	9.00	9.00	9.00	9.00
264	NASDAQ	GABC	Mon, Nov 4, 1996	9.12	9.12	9.12	9.12
263	NASDAQ	GABC	Wed, Oct 23, 1996	9.00	9.00	9.00	9.00
262	NASDAQ	GABC	Mon, Oct 14, 1996	8.65	8.65	8.65	8.65
261	NASDAQ	GABC	Mon, Oct 7, 1996	8.77	8.77	8.65	8.65
260	NASDAQ	GABC	Thu, Oct 3, 1996	8.65	8.65	8.65	8.65
259	NASDAQ	GABC	Tue, Sep 17, 1996	8.88	8.88	8.88	8.88
258	NASDAQ	GABC	Wed, Sep 4, 1996	8.88	8.88	8.88	8.88
257	NASDAQ	GABC	Tue, Sep 3, 1996	8.65	8.65	8.65	8.65
256	NASDAQ	GABC	Wed, Aug 28, 1996	8.65	8.65	8.65	8.65
255	NASDAQ	GABC	Tue, Aug 27, 1996	8.29	8.41	8.29	8.41
254	NASDAQ	GABC	Fri, Aug 16, 1996	8.29	8.29	8.29	8.29
253	NASDAQ	GABC	Thu, Aug 15, 1996	8.53	8.53	8.29	8.29
252	NASDAQ	GABC	Wed, Aug 14, 1996	8.35	8.35	8.35	8.35
251	NASDAQ	GABC	Mon, Aug 12, 1996	8.41	8.41	8.41	8.41
250	NASDAQ	GABC	Thu, Aug 8, 1996	8.17	8.17	8.17	8.17
249	NASDAQ	GABC	Thu, Aug 1, 1996	8.29	8.41	8.29	8.41
248	NASDAQ	GABC	Mon, Jul 29, 1996	8.00	8.00	8.00	8.00
247	NASDAQ	GABC	Wed, Jul 24, 1996	8.41	8.41	8.41	8.41
246	NASDAQ	GABC	Mon, Jul 22, 1996	8.41	8.41	8.41	8.41
245	NASDAQ	GABC	Thu, Jun 13, 1996	8.17	8.17	8.17	8.17
244	NASDAQ	GABC	Fri, May 31, 1996	7.82	8.17	7.82	8.17
243	NASDAQ	GABC	Thu, May 30, 1996	7.82	7.82	7.82	7.82
242	NASDAQ	GABC	Wed, May 29, 1996	7.82	7.82	7.82	7.82
241	NASDAQ	GABC	Tue, May 28, 1996	7.82	7.82	7.82	7.82
240	NASDAQ	GABC	Fri, May 24, 1996	7.82	7.82	7.82	7.82
239	NASDAQ	GABC	Wed, May 22, 1996	8.11	8.11	8.11	8.11
238	NASDAQ	GABC	Mon, May 20, 1996	7.82	8.14	7.82	8.14
237	NASDAQ	GABC	Fri, May 17, 1996	8.41	8.41	8.41	8.41
236	NASDAQ	GABC	Wed, May 1, 1996	7.82	8.29	7.82	8.29
235	NASDAQ	GABC	Mon, Apr 29, 1996	8.06	8.06	8.06	8.06
234	NASDAQ	GABC	Mon, Apr 22, 1996	7.70	8.41	7.70	8.41
233	NASDAQ	GABC	Fri, Apr 19, 1996	8.06	8.06	8.06	8.06
232	NASDAQ	GABC	Thu, Apr 18, 1996	7.46	8.17	7.46	8.03
231	NASDAQ	GABC	Tue, Apr 16, 1996	7.46	7.70	7.46	7.70
230	NASDAQ	GABC	Thu, Apr 4, 1996	7.58	7.58	7.58	7.58
229	NASDAQ	GABC	Mon, Apr 1, 1996	7.94	7.94	7.94	7.94
228	NASDAQ	GABC	Fri, Mar 29, 1996	7.94	7.94	7.94	7.94
227	NASDAQ	GABC	Mon, Mar 25, 1996	7.88	7.94	7.88	7.94
226	NASDAQ	GABC	Fri, Mar 8, 1996	7.34	7.34	7.34	7.34
225	NASDAQ	GABC	Wed, Mar 6, 1996	7.64	7.64	7.64	7.64
224	NASDAQ	GABC	Tue, Mar 5, 1996	7.82	7.82	7.82	7.82
223	NASDAQ	GABC	Tue, Feb 27, 1996	7.64	7.64	7.58	7.58
222	NASDAQ	GABC	Thu, Feb 22, 1996	8.06	8.06	8.03	8.03
221	NASDAQ	GABC	Tue, Feb 20, 1996	7.70	7.70	7.70	7.70
220	NASDAQ	GABC	Fri, Feb 16, 1996	8.00	8.00	8.00	8.00
219	NASDAQ	GABC	Thu, Feb 15, 1996	8.00	8.00	8.00	8.00
218	NASDAQ	GABC	Fri, Feb 9, 1996	8.06	8.06	8.03	8.03
217	NASDAQ	GABC	Thu, Feb 8, 1996	8.00	8.00	8.00	8.00
216	NASDAQ	GABC	Wed, Feb 7, 1996	7.94	7.94	7.94	7.94
215	NASDAQ	GABC	Mon, Feb 5, 1996	8.06	8.06	8.03	8.03
214	NASDAQ	GABC	Fri, Feb 2, 1996	7.79	7.79	7.79	7.79
213	NASDAQ	GABC	Thu, Feb 1, 1996	8.06	8.06	8.03	8.03
212	NASDAQ	GABC	Wed, Jan 31, 1996	7.34	7.76	7.34	7.76
211	NASDAQ	GABC	Mon, Jan 29, 1996	7.34	7.34	7.34	7.34
210	NASDAQ	GABC	Mon, Jan 22, 1996	7.64	7.64	7.64	7.64
209	NASDAQ	GABC	Fri, Jan 19, 1996	7.94	7.94	7.64	7.64
208	NASDAQ	GABC	Thu, Jan 18, 1996	7.34	7.34	7.34	7.34
207	NASDAQ	GABC	Fri, Jan 5, 1996	7.40	7.40	7.40	7.40
206	NASDAQ	GABC	Wed, Jan 3, 1996	7.11	7.11	7.11	7.11
205	NASDAQ	GABC	Thu, Dec 28, 1995	7.11	7.11	7.11	7.11
204	NASDAQ	GABC	Wed, Dec 27, 1995	7.11	7.11	7.11	7.11
203	NASDAQ	GABC	Fri, Dec 22, 1995	7.46	7.46	7.46	7.46
202	NASDAQ	GABC	Fri, Dec 15, 1995	7.11	7.11	7.11	7.11
201	NASDAQ	GABC	Mon, Dec 11, 1995	7.11	7.11	7.11	7.11
200	NASDAQ	GABC	Mon, Dec 4, 1995	7.11	7.34	7.11	7.34
199	NASDAQ	GABC	Fri, Nov 17, 1995	7.58	7.58	7.58	7.58
198	NASDAQ	GABC	Wed, Nov 15, 1995	7.82	7.82	7.82	7.82
197	NASDAQ	GABC	Mon, Nov 13, 1995	7.58	7.58	7.58	7.58
196	NASDAQ	GABC	Fri, Nov 10, 1995	8.09	8.09	8.09	8.09
195	NASDAQ	GABC	Thu, Nov 9, 1995	7.70	7.70	7.70	7.70
194	NASDAQ	GABC	Tue, Nov 7, 1995	8.17	8.17	8.17	8.17
193	NASDAQ	GABC	Mon, Nov 6, 1995	8.17	8.17	7.88	7.88
192	NASDAQ	GABC	Thu, Nov 2, 1995	8.06	8.06	8.06	8.06
191	NASDAQ	GABC	Wed, Nov 1, 1995	7.94	7.94	7.88	7.88
190	NASDAQ	GABC	Mon, Oct 30, 1995	7.58	7.58	7.58	7.58
189	NASDAQ	GABC	Fri, Oct 27, 1995	7.82	7.82	7.46	7.46
188	NASDAQ	GABC	Thu, Oct 26, 1995	7.88	8.00	7.46	8.00
187	NASDAQ	GABC	Tue, Oct 17, 1995	7.58	7.58	7.58	7.58
186	NASDAQ	GABC	Mon, Oct 16, 1995	8.06	8.06	7.58	8.06
185	NASDAQ	GABC	Fri, Oct 13, 1995	7.58	7.82	7.58	7.58
184	NASDAQ	GABC	Tue, Oct 10, 1995	7.23	7.23	7.23	7.23
183	NASDAQ	GABC	Mon, Oct 2, 1995	7.82	7.82	7.64	7.64
182	NASDAQ	GABC	Mon, Sep 18, 1995	7.17	7.17	7.17	7.17
181	NASDAQ	GABC	Wed, Sep 13, 1995	7.23	7.23	7.23	7.23
180	NASDAQ	GABC	Wed, Aug 23, 1995	7.70	7.70	7.70	7.70
179	NASDAQ	GABC	Tue, Aug 22, 1995	7.70	7.70	7.70	7.70
178	NASDAQ	GABC	Tue, Aug 15, 1995	7.11	7.11	7.11	7.11
177	NASDAQ	GABC	Wed, Aug 2, 1995	7.46	7.46	7.23	7.23
176	NASDAQ	GABC	Mon, Jul 31, 1995	7.58	7.58	7.11	7.29
175	NASDAQ	GABC	Mon, Jul 24, 1995	7.46	7.46	7.46	7.46
174	NASDAQ	GABC	Fri, Jul 21, 1995	7.29	7.46	7.29	7.46
173	NASDAQ	GABC	Thu, Jul 20, 1995	7.11	7.46	7.11	7.46
172	NASDAQ	GABC	Tue, Jul 18, 1995	7.34	7.34	7.34	7.34
171	NASDAQ	GABC	Mon, Jul 17, 1995	7.34	7.34	7.34	7.34
170	NASDAQ	GABC	Thu, Jul 13, 1995	7.21	7.21	7.21	7.21
169	NASDAQ	GABC	Mon, Jul 10, 1995	7.11	7.11	7.11	7.11
168	NASDAQ	GABC	Fri, Jul 7, 1995	7.21	7.29	7.21	7.29
167	NASDAQ	GABC	Fri, Jun 30, 1995	7.34	7.70	7.34	7.34
166	NASDAQ	GABC	Thu, Jun 29, 1995	7.58	7.58	7.58	7.58
165	NASDAQ	GABC	Tue, Jun 27, 1995	7.58	7.58	7.58	7.58
164	NASDAQ	GABC	Mon, Jun 26, 1995	7.17	7.34	7.17	7.34
163	NASDAQ	GABC	Thu, Jun 22, 1995	7.11	7.11	7.11	7.11
162	NASDAQ	GABC	Wed, Jun 21, 1995	7.58	7.58	7.17	7.34
161	NASDAQ	GABC	Tue, Jun 20, 1995	7.11	7.58	7.11	7.17
160	NASDAQ	GABC	Mon, Jun 19, 1995	7.46	7.46	7.11	7.29
159	NASDAQ	GABC	Fri, Jun 16, 1995	7.11	7.34	7.11	7.34
158	NASDAQ	GABC	Wed, May 31, 1995	7.52	7.52	7.52	7.52
157	NASDAQ	GABC	Tue, May 30, 1995	7.52	7.52	7.34	7.34
156	NASDAQ	GABC	Fri, May 26, 1995	7.46	7.46	7.46	7.46
155	NASDAQ	GABC	Thu, May 25, 1995	7.34	7.34	7.34	7.34
154	NASDAQ	GABC	Fri, May 19, 1995	7.46	7.46	7.46	7.46
153	NASDAQ	GABC	Thu, May 18, 1995	7.40	7.70	7.40	7.70
152	NASDAQ	GABC	Wed, May 17, 1995	7.34	7.34	7.34	7.34
151	NASDAQ	GABC	Mon, May 8, 1995	7.58	7.58	7.34	7.58
150	NASDAQ	GABC	Fri, Apr 28, 1995	7.34	7.58	7.34	7.58
149	NASDAQ	GABC	Mon, Apr 17, 1995	7.82	7.82	7.82	7.82
148	NASDAQ	GABC	Thu, Apr 13, 1995	7.82	7.82	7.58	7.58
147	NASDAQ	GABC	Wed, Apr 12, 1995	7.55	7.55	7.55	7.55
146	NASDAQ	GABC	Tue, Apr 11, 1995	7.58	7.58	7.58	7.58
145	NASDAQ	GABC	Thu, Apr 6, 1995	7.58	7.58	7.58	7.58
144	NASDAQ	GABC	Tue, Apr 4, 1995	7.34	7.34	7.34	7.34
143	NASDAQ	GABC	Mon, Apr 3, 1995	7.82	7.82	7.82	7.82
142	NASDAQ	GABC	Fri, Mar 31, 1995	7.40	7.40	7.40	7.40
141	NASDAQ	GABC	Thu, Mar 30, 1995	7.40	7.52	7.40	7.52
140	NASDAQ	GABC	Wed, Mar 29, 1995	7.34	7.34	7.34	7.34
139	NASDAQ	GABC	Mon, Mar 27, 1995	7.34	7.34	7.34	7.34
138	NASDAQ	GABC	Fri, Mar 24, 1995	7.58	7.58	7.58	7.58
137	NASDAQ	GABC	Wed, Mar 8, 1995	7.34	7.58	7.34	7.58
136	NASDAQ	GABC	Tue, Mar 7, 1995	7.58	7.58	7.58	7.58
135	NASDAQ	GABC	Fri, Feb 24, 1995	7.82	7.82	7.82	7.82
134	NASDAQ	GABC	Wed, Feb 22, 1995	7.34	7.34	7.34	7.34
133	NASDAQ	GABC	Fri, Feb 17, 1995	7.34	7.58	7.34	7.58
132	NASDAQ	GABC	Tue, Feb 14, 1995	7.82	7.82	7.82	7.82
131	NASDAQ	GABC	Mon, Feb 13, 1995	7.34	7.34	7.34	7.34
130	NASDAQ	GABC	Fri, Feb 3, 1995	7.34	7.34	7.34	7.34
129	NASDAQ	GABC	Mon, Jan 23, 1995	7.34	7.34	7.34	7.34
128	NASDAQ	GABC	Thu, Jan 12, 1995	7.52	7.52	7.52	7.52
127	NASDAQ	GABC	Wed, Jan 11, 1995	7.58	7.58	7.58	7.58
126	NASDAQ	GABC	Mon, Jan 9, 1995	7.34	7.34	7.34	7.34
125	NASDAQ	GABC	Fri, Jan 6, 1995	7.34	7.34	7.34	7.34
124	NASDAQ	GABC	Wed, Jan 4, 1995	7.58	8.00	7.58	8.00
123	NASDAQ	GABC	Fri, Dec 23, 1994	7.34	7.34	7.34	7.34
122	NASDAQ	GABC	Wed, Dec 14, 1994	7.46	7.46	7.46	7.46
121	NASDAQ	GABC	Tue, Dec 13, 1994	7.34	7.34	7.34	7.34
120	NASDAQ	GABC	Fri, Dec 9, 1994	7.58	7.58	7.58	7.58
119	NASDAQ	GABC	Fri, Dec 2, 1994	7.82	7.82	7.82	7.82
118	NASDAQ	GABC	Wed, Nov 30, 1994	7.58	7.58	7.52	7.52
117	NASDAQ	GABC	Fri, Nov 25, 1994	7.23	7.23	7.23	7.23
116	NASDAQ	GABC	Fri, Nov 18, 1994	7.34	7.34	7.23	7.23
115	NASDAQ	GABC	Thu, Nov 17, 1994	7.34	7.34	7.23	7.23
114	NASDAQ	GABC	Tue, Nov 15, 1994	7.70	7.70	7.70	7.70
113	NASDAQ	GABC	Wed, Oct 26, 1994	7.58	7.58	7.58	7.58
112	NASDAQ	GABC	Fri, Oct 21, 1994	7.70	7.70	7.70	7.70
111	NASDAQ	GABC	Mon, Oct 17, 1994	7.23	7.23	7.23	7.23
110	NASDAQ	GABC	Fri, Oct 14, 1994	7.40	7.58	7.40	7.58
109	NASDAQ	GABC	Thu, Oct 13, 1994	7.40	7.64	7.23	7.64
108	NASDAQ	GABC	Fri, Oct 7, 1994	7.82	7.82	7.34	7.34
107	NASDAQ	GABC	Mon, Sep 26, 1994	7.82	7.82	7.82	7.82
106	NASDAQ	GABC	Thu, Sep 15, 1994	7.17	7.17	7.17	7.17
105	NASDAQ	GABC	Tue, Aug 30, 1994	7.05	7.23	7.05	7.23
104	NASDAQ	GABC	Thu, Aug 25, 1994	7.46	7.46	7.34	7.34
103	NASDAQ	GABC	Fri, Aug 12, 1994	7.58	7.58	7.58	7.58
102	NASDAQ	GABC	Fri, Jul 29, 1994	7.23	7.23	7.23	7.23
101	NASDAQ	GABC	Tue, Jul 26, 1994	7.58	7.58	7.58	7.58
100	NASDAQ	GABC	Thu, Jul 21, 1994	7.11	7.23	7.11	7.23
99	NASDAQ	GABC	Fri, Jul 1, 1994	7.58	7.58	7.58	7.58
98	NASDAQ	GABC	Tue, Jun 28, 1994	7.23	7.23	7.23	7.23
97	NASDAQ	GABC	Mon, Jun 27, 1994	6.99	6.99	6.99	6.99
96	NASDAQ	GABC	Fri, Jun 24, 1994	7.34	7.58	7.34	7.58
95	NASDAQ	GABC	Tue, Jun 21, 1994	7.11	7.23	7.11	7.23
94	NASDAQ	GABC	Wed, Jun 8, 1994	7.23	7.23	7.23	7.23
93	NASDAQ	GABC	Fri, Jun 3, 1994	7.58	7.58	7.58	7.58
92	NASDAQ	GABC	Thu, May 26, 1994	6.99	7.34	6.99	7.34
91	NASDAQ	GABC	Wed, May 25, 1994	6.99	6.99	6.99	6.99
90	NASDAQ	GABC	Wed, May 18, 1994	7.34	7.34	7.34	7.34
89	NASDAQ	GABC	Tue, May 17, 1994	7.58	7.58	7.58	7.58
88	NASDAQ	GABC	Wed, May 11, 1994	7.34	7.34	7.34	7.34
87	NASDAQ	GABC	Tue, May 10, 1994	6.99	7.34	6.99	7.34
86	NASDAQ	GABC	Mon, May 9, 1994	6.99	6.99	6.99	6.99
85	NASDAQ	GABC	Fri, Apr 29, 1994	7.11	7.11	7.11	7.11
84	NASDAQ	GABC	Tue, Apr 26, 1994	7.46	7.46	7.17	7.17
83	NASDAQ	GABC	Fri, Apr 22, 1994	6.99	6.99	6.99	6.99
82	NASDAQ	GABC	Wed, Apr 20, 1994	6.99	7.46	6.99	7.46
81	NASDAQ	GABC	Tue, Apr 19, 1994	7.58	7.58	7.34	7.34
80	NASDAQ	GABC	Wed, Apr 13, 1994	7.58	7.58	7.58	7.58
79	NASDAQ	GABC	Mon, Apr 11, 1994	7.23	7.29	6.99	7.29
78	NASDAQ	GABC	Tue, Apr 5, 1994	7.11	7.70	7.11	7.70
77	NASDAQ	GABC	Mon, Mar 21, 1994	7.11	7.70	7.11	7.70
76	NASDAQ	GABC	Wed, Mar 16, 1994	7.46	7.46	7.23	7.23
75	NASDAQ	GABC	Fri, Mar 11, 1994	7.46	7.46	7.46	7.46
74	NASDAQ	GABC	Mon, Mar 7, 1994	7.46	7.46	7.46	7.46
73	NASDAQ	GABC	Fri, Mar 4, 1994	7.58	7.58	7.46	7.46
72	NASDAQ	GABC	Tue, Mar 1, 1994	7.58	7.58	7.58	7.58
71	NASDAQ	GABC	Mon, Feb 28, 1994	7.58	7.58	7.58	7.58
70	NASDAQ	GABC	Fri, Feb 25, 1994	7.58	7.58	7.58	7.58
69	NASDAQ	GABC	Thu, Feb 24, 1994	7.61	7.61	7.58	7.58
68	NASDAQ	GABC	Tue, Feb 22, 1994	7.34	7.34	7.34	7.34
67	NASDAQ	GABC	Fri, Feb 18, 1994	7.70	7.97	7.70	7.97
66	NASDAQ	GABC	Wed, Feb 16, 1994	6.99	7.70	6.99	7.70
65	NASDAQ	GABC	Fri, Feb 11, 1994	7.70	7.70	7.70	7.70
64	NASDAQ	GABC	Mon, Feb 7, 1994	6.99	6.99	6.99	6.99
63	NASDAQ	GABC	Fri, Feb 4, 1994	6.99	7.46	6.99	7.46
62	NASDAQ	GABC	Fri, Jan 28, 1994	6.99	6.99	6.99	6.99
61	NASDAQ	GABC	Wed, Jan 19, 1994	7.58	7.58	7.58	7.58
60	NASDAQ	GABC	Thu, Jan 6, 1994	7.58	7.58	7.58	7.58
59	NASDAQ	GABC	Wed, Jan 5, 1994	7.58	7.58	7.58	7.58
58	NASDAQ	GABC	Tue, Jan 4, 1994	7.46	7.46	7.46	7.46
57	NASDAQ	GABC	Mon, Jan 3, 1994	6.87	6.87	6.87	6.87
56	NASDAQ	GABC	Fri, Dec 31, 1993	6.87	7.26	6.87	7.26
55	NASDAQ	GABC	Thu, Dec 30, 1993	7.46	7.46	7.46	7.46
54	NASDAQ	GABC	Wed, Dec 29, 1993	7.46	7.46	7.46	7.46
53	NASDAQ	GABC	Thu, Dec 23, 1993	6.87	6.87	6.87	6.87
52	NASDAQ	GABC	Wed, Dec 22, 1993	7.46	7.46	7.46	7.46
51	NASDAQ	GABC	Wed, Dec 15, 1993	7.46	7.46	7.46	7.46
50	NASDAQ	GABC	Tue, Dec 14, 1993	6.87	7.46	6.87	7.46
49	NASDAQ	GABC	Wed, Dec 8, 1993	6.87	7.46	6.87	7.46
48	NASDAQ	GABC	Tue, Dec 7, 1993	7.11	7.17	7.11	7.17
47	NASDAQ	GABC	Mon, Nov 22, 1993	7.34	7.34	7.34	7.34
46	NASDAQ	GABC	Thu, Nov 18, 1993	6.87	6.87	6.87	6.87
45	NASDAQ	GABC	Wed, Nov 17, 1993	7.34	7.34	7.11	7.11
44	NASDAQ	GABC	Tue, Nov 16, 1993	6.87	7.34	6.87	7.34
43	NASDAQ	GABC	Mon, Nov 15, 1993	7.34	7.34	6.87	6.87
42	NASDAQ	GABC	Wed, Nov 10, 1993	7.34	7.34	7.34	7.34
41	NASDAQ	GABC	Wed, Nov 3, 1993	6.87	7.11	6.87	7.11
40	NASDAQ	GABC	Fri, Oct 29, 1993	7.34	7.34	7.34	7.34
39	NASDAQ	GABC	Wed, Oct 27, 1993	7.34	7.34	7.34	7.34
38	NASDAQ	GABC	Thu, Oct 21, 1993	7.46	7.46	7.46	7.46
37	NASDAQ	GABC	Fri, Oct 15, 1993	7.46	7.46	7.46	7.46
36	NASDAQ	GABC	Tue, Oct 12, 1993	7.11	7.11	6.87	6.87
35	NASDAQ	GABC	Wed, Sep 29, 1993	7.17	7.34	6.99	7.34
34	NASDAQ	GABC	Thu, Sep 23, 1993	7.46	7.46	7.46	7.46
33	NASDAQ	GABC	Wed, Sep 22, 1993	6.87	6.87	6.87	6.87
32	NASDAQ	GABC	Tue, Sep 21, 1993	6.87	6.87	6.87	6.87
31	NASDAQ	GABC	Thu, Sep 16, 1993	7.11	7.52	7.11	7.52
30	NASDAQ	GABC	Wed, Aug 25, 1993	7.27	7.27	7.03	7.03
29	NASDAQ	GABC	Fri, Aug 13, 1993	7.27	7.27	7.11	7.27
28	NASDAQ	GABC	Mon, Aug 9, 1993	6.63	7.03	6.63	7.03
27	NASDAQ	GABC	Wed, Aug 4, 1993	7.27	7.27	7.27	7.27
26	NASDAQ	GABC	Fri, Jul 30, 1993	6.63	6.63	6.63	6.63
25	NASDAQ	GABC	Thu, Jul 29, 1993	7.11	7.11	7.11	7.11
24	NASDAQ	GABC	Wed, Jul 28, 1993	7.11	7.11	7.11	7.11
23	NASDAQ	GABC	Tue, Jul 27, 1993	7.11	7.11	7.11	7.11
22	NASDAQ	GABC	Tue, Jul 20, 1993	6.48	6.95	6.48	6.95
21	NASDAQ	GABC	Fri, Jul 16, 1993	6.56	6.79	6.56	6.79
20	NASDAQ	GABC	Wed, Jul 14, 1993	6.79	6.79	6.79	6.79
19	NASDAQ	GABC	Tue, Jul 13, 1993	6.79	6.79	6.79	6.79
18	NASDAQ	GABC	Mon, Jul 12, 1993	6.48	6.79	6.48	6.79
17	NASDAQ	GABC	Fri, Jul 9, 1993	6.48	6.63	6.48	6.63
16	NASDAQ	GABC	Fri, Jul 2, 1993	6.48	6.63	6.48	6.63
15	NASDAQ	GABC	Mon, Jun 28, 1993	6.32	6.56	6.32	6.56
14	NASDAQ	GABC	Fri, Jun 25, 1993	6.32	6.32	6.32	6.32
13	NASDAQ	GABC	Tue, Jun 22, 1993	6.32	6.32	6.32	6.32
12	NASDAQ	GABC	Tue, Jun 15, 1993	6.79	6.79	6.79	6.79
11	NASDAQ	GABC	Fri, Jun 11, 1993	6.79	6.79	6.79	6.79
10	NASDAQ	GABC	Thu, Jun 10, 1993	6.63	6.63	6.32	6.32
9	NASDAQ	GABC	Wed, Jun 9, 1993	6.63	6.63	6.63	6.63
8	NASDAQ	GABC	Thu, Jun 3, 1993	6.48	6.63	6.48	6.63
7	NASDAQ	GABC	Wed, Jun 2, 1993	6.32	6.32	6.00	6.00
6	NASDAQ	GABC	Tue, Jun 1, 1993	6.16	6.16	6.16	6.16
5	NASDAQ	GABC	Thu, May 27, 1993	5.84	5.84	5.84	5.84
4	NASDAQ	GABC	Wed, May 26, 1993	6.16	6.16	6.16	6.16
3	NASDAQ	GABC	Tue, May 25, 1993	6.16	6.16	5.69	5.84
2	NASDAQ	GABC	Mon, May 24, 1993	5.77	6.00	5.77	6.00
1	NASDAQ	GABC	Fri, May 21, 1993	5.53	6.00	5.53	5.82
#	Exchange	Symbol	Date	Open	High	Low	Close

German American Bancorp Inc NASDAQ:GABC 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