Glacier Bancorp Inc NYSE:GBCI Historical Prices

Below are the 7972 trading days of historical prices for GBCI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7972	NYSE	GBCI	Fri, Apr 19, 2024	34.92	37.11	34.35	36.94
7971	NYSE	GBCI	Thu, Apr 18, 2024	34.95	35.81	34.79	35.10
7970	NYSE	GBCI	Wed, Apr 17, 2024	35.29	35.61	34.82	34.82
7969	NYSE	GBCI	Tue, Apr 16, 2024	35.67	35.92	34.78	34.87
7968	NYSE	GBCI	Mon, Apr 15, 2024	36.03	36.58	35.49	36.15
7967	NYSE	GBCI	Fri, Apr 12, 2024	36.04	36.52	35.86	36.07
7966	NYSE	GBCI	Thu, Apr 11, 2024	37.01	37.01	36.29	36.43
7965	NYSE	GBCI	Wed, Apr 10, 2024	38.41	38.50	36.24	36.67
7964	NYSE	GBCI	Tue, Apr 9, 2024	39.20	39.82	39.03	39.65
7963	NYSE	GBCI	Mon, Apr 8, 2024	38.34	39.09	38.24	38.95
7962	NYSE	GBCI	Fri, Apr 5, 2024	37.77	38.54	37.70	37.92
7961	NYSE	GBCI	Thu, Apr 4, 2024	38.46	38.84	38.07	38.18
7960	NYSE	GBCI	Wed, Apr 3, 2024	37.61	38.11	37.44	37.81
7959	NYSE	GBCI	Tue, Apr 2, 2024	38.31	38.52	37.72	37.97
7958	NYSE	GBCI	Mon, Apr 1, 2024	40.18	40.18	38.71	38.85
7957	NYSE	GBCI	Thu, Mar 28, 2024	39.85	40.51	39.70	40.28
7956	NYSE	GBCI	Wed, Mar 27, 2024	38.39	39.89	38.19	39.86
7955	NYSE	GBCI	Tue, Mar 26, 2024	38.75	38.76	37.87	38.10
7954	NYSE	GBCI	Mon, Mar 25, 2024	38.40	38.80	38.06	38.38
7953	NYSE	GBCI	Fri, Mar 22, 2024	39.00	39.00	38.00	38.17
7952	NYSE	GBCI	Thu, Mar 21, 2024	38.59	39.51	38.59	38.94
7951	NYSE	GBCI	Wed, Mar 20, 2024	37.31	39.19	37.07	38.27
7950	NYSE	GBCI	Tue, Mar 19, 2024	37.21	37.74	37.19	37.49
7949	NYSE	GBCI	Mon, Mar 18, 2024	37.78	37.91	37.29	37.39
7948	NYSE	GBCI	Fri, Mar 15, 2024	37.60	38.41	37.53	37.90
7947	NYSE	GBCI	Thu, Mar 14, 2024	39.19	39.29	37.34	37.70
7946	NYSE	GBCI	Wed, Mar 13, 2024	40.25	40.82	39.16	39.51
7945	NYSE	GBCI	Tue, Mar 12, 2024	40.34	40.60	39.73	40.30
7944	NYSE	GBCI	Mon, Mar 11, 2024	40.30	40.71	40.16	40.59
7943	NYSE	GBCI	Fri, Mar 8, 2024	40.76	40.87	40.11	40.47
7942	NYSE	GBCI	Thu, Mar 7, 2024	40.37	40.63	39.85	40.07
7941	NYSE	GBCI	Wed, Mar 6, 2024	39.35	40.66	38.79	39.71
7940	NYSE	GBCI	Tue, Mar 5, 2024	37.35	39.60	37.35	39.45
7939	NYSE	GBCI	Mon, Mar 4, 2024	37.88	38.20	37.40	37.64
7938	NYSE	GBCI	Fri, Mar 1, 2024	37.09	37.56	35.88	37.52
7937	NYSE	GBCI	Thu, Feb 29, 2024	36.89	37.71	36.58	37.42
7936	NYSE	GBCI	Wed, Feb 28, 2024	35.65	36.17	35.60	36.00
7935	NYSE	GBCI	Tue, Feb 27, 2024	36.48	36.75	35.88	36.11
7934	NYSE	GBCI	Mon, Feb 26, 2024	36.08	36.48	35.67	36.12
7933	NYSE	GBCI	Fri, Feb 23, 2024	36.60	36.93	36.09	36.44
7932	NYSE	GBCI	Thu, Feb 22, 2024	36.54	36.82	36.17	36.67
7931	NYSE	GBCI	Wed, Feb 21, 2024	37.30	37.39	36.55	36.74
7930	NYSE	GBCI	Tue, Feb 20, 2024	37.22	37.80	37.08	37.44
7929	NYSE	GBCI	Fri, Feb 16, 2024	37.98	37.99	37.30	37.63
7928	NYSE	GBCI	Thu, Feb 15, 2024	36.16	38.81	36.16	38.50
7927	NYSE	GBCI	Wed, Feb 14, 2024	35.90	36.37	34.99	35.84
7926	NYSE	GBCI	Tue, Feb 13, 2024	35.88	36.21	34.74	35.30
7925	NYSE	GBCI	Mon, Feb 12, 2024	36.76	37.84	36.76	37.38
7924	NYSE	GBCI	Fri, Feb 9, 2024	36.83	36.99	36.03	36.72
7923	NYSE	GBCI	Thu, Feb 8, 2024	36.81	37.60	36.50	36.74
7922	NYSE	GBCI	Wed, Feb 7, 2024	37.11	37.34	36.12	36.90
7921	NYSE	GBCI	Tue, Feb 6, 2024	36.75	37.30	36.46	36.92
7920	NYSE	GBCI	Mon, Feb 5, 2024	36.97	37.22	35.86	36.87
7919	NYSE	GBCI	Fri, Feb 2, 2024	37.24	37.83	36.83	37.48
7918	NYSE	GBCI	Thu, Feb 1, 2024	38.74	39.11	36.63	38.26
7917	NYSE	GBCI	Wed, Jan 31, 2024	40.14	40.37	38.55	38.66
7916	NYSE	GBCI	Tue, Jan 30, 2024	40.99	41.47	40.92	41.06
7915	NYSE	GBCI	Mon, Jan 29, 2024	41.65	42.60	40.41	40.99
7914	NYSE	GBCI	Fri, Jan 26, 2024	40.58	42.75	39.65	41.92
7913	NYSE	GBCI	Thu, Jan 25, 2024	41.07	41.13	38.55	38.69
7912	NYSE	GBCI	Wed, Jan 24, 2024	41.94	42.25	40.36	40.53
7911	NYSE	GBCI	Tue, Jan 23, 2024	42.00	42.13	40.43	41.47
7910	NYSE	GBCI	Mon, Jan 22, 2024	41.41	41.95	40.83	41.71
7909	NYSE	GBCI	Fri, Jan 19, 2024	39.82	41.04	39.15	41.03
7908	NYSE	GBCI	Thu, Jan 18, 2024	39.53	40.05	39.35	39.60
7907	NYSE	GBCI	Wed, Jan 17, 2024	38.36	39.57	38.14	39.35
7906	NYSE	GBCI	Tue, Jan 16, 2024	39.35	39.93	39.16	39.34
7905	NYSE	GBCI	Fri, Jan 12, 2024	40.80	41.05	39.52	39.89
7904	NYSE	GBCI	Thu, Jan 11, 2024	40.16	40.38	39.27	40.32
7903	NYSE	GBCI	Wed, Jan 10, 2024	39.62	40.63	39.44	40.60
7902	NYSE	GBCI	Tue, Jan 9, 2024	39.91	40.21	39.53	39.92
7901	NYSE	GBCI	Mon, Jan 8, 2024	40.22	40.64	39.85	40.60
7900	NYSE	GBCI	Fri, Jan 5, 2024	39.71	40.99	39.71	40.26
7899	NYSE	GBCI	Thu, Jan 4, 2024	39.92	40.59	39.92	40.19
7898	NYSE	GBCI	Wed, Jan 3, 2024	41.34	41.34	39.73	39.78
7897	NYSE	GBCI	Tue, Jan 2, 2024	40.91	42.47	40.77	41.89
7896	NYSE	GBCI	Fri, Dec 29, 2023	42.29	42.42	41.28	41.32
7895	NYSE	GBCI	Thu, Dec 28, 2023	42.40	42.74	42.09	42.50
7894	NYSE	GBCI	Wed, Dec 27, 2023	42.91	43.21	42.53	42.60
7893	NYSE	GBCI	Tue, Dec 26, 2023	42.18	43.19	42.18	42.80
7892	NYSE	GBCI	Fri, Dec 22, 2023	42.42	42.93	41.72	42.04
7891	NYSE	GBCI	Thu, Dec 21, 2023	42.44	42.56	41.56	42.09
7890	NYSE	GBCI	Wed, Dec 20, 2023	42.59	43.64	41.92	41.96
7889	NYSE	GBCI	Tue, Dec 19, 2023	42.25	43.50	41.90	42.68
7888	NYSE	GBCI	Mon, Dec 18, 2023	43.78	43.78	41.58	42.16
7887	NYSE	GBCI	Fri, Dec 15, 2023	43.56	44.06	42.49	43.46
7886	NYSE	GBCI	Thu, Dec 14, 2023	41.96	43.01	41.22	42.87
7885	NYSE	GBCI	Wed, Dec 13, 2023	37.34	40.35	36.75	40.16
7884	NYSE	GBCI	Tue, Dec 12, 2023	38.02	38.02	37.33	37.34
7883	NYSE	GBCI	Mon, Dec 11, 2023	37.88	38.35	37.70	38.11
7882	NYSE	GBCI	Fri, Dec 8, 2023	37.70	38.35	37.39	37.95
7881	NYSE	GBCI	Thu, Dec 7, 2023	36.57	37.71	36.26	37.69
7880	NYSE	GBCI	Wed, Dec 6, 2023	36.56	37.72	36.23	36.29
7879	NYSE	GBCI	Tue, Dec 5, 2023	36.59	36.75	35.76	36.02
7878	NYSE	GBCI	Mon, Dec 4, 2023	35.71	36.92	35.51	36.78
7877	NYSE	GBCI	Fri, Dec 1, 2023	33.51	36.38	33.23	35.99
7876	NYSE	GBCI	Thu, Nov 30, 2023	34.18	34.34	33.49	33.63
7875	NYSE	GBCI	Wed, Nov 29, 2023	33.09	34.47	32.90	34.18
7874	NYSE	GBCI	Tue, Nov 28, 2023	32.58	32.74	32.00	32.46
7873	NYSE	GBCI	Mon, Nov 27, 2023	32.59	32.85	32.20	32.69
7872	NYSE	GBCI	Fri, Nov 24, 2023	32.65	32.98	32.39	32.85
7871	NYSE	GBCI	Wed, Nov 22, 2023	33.00	33.02	32.42	32.53
7870	NYSE	GBCI	Tue, Nov 21, 2023	33.48	33.51	32.57	32.61
7869	NYSE	GBCI	Mon, Nov 20, 2023	33.66	34.00	33.24	33.72
7868	NYSE	GBCI	Fri, Nov 17, 2023	33.98	34.32	33.55	33.68
7867	NYSE	GBCI	Thu, Nov 16, 2023	34.22	34.22	33.12	33.58
7866	NYSE	GBCI	Wed, Nov 15, 2023	33.88	34.58	33.74	34.31
7865	NYSE	GBCI	Tue, Nov 14, 2023	32.72	34.67	32.49	33.98
7864	NYSE	GBCI	Mon, Nov 13, 2023	30.56	31.33	30.18	31.24
7863	NYSE	GBCI	Fri, Nov 10, 2023	30.79	31.00	30.37	30.70
7862	NYSE	GBCI	Thu, Nov 9, 2023	31.59	31.75	30.60	30.69
7861	NYSE	GBCI	Wed, Nov 8, 2023	31.84	32.00	31.21	31.49
7860	NYSE	GBCI	Tue, Nov 7, 2023	32.10	32.13	31.36	31.90
7859	NYSE	GBCI	Mon, Nov 6, 2023	32.70	32.70	31.85	32.16
7858	NYSE	GBCI	Fri, Nov 3, 2023	32.63	33.59	32.63	32.78
7857	NYSE	GBCI	Thu, Nov 2, 2023	30.37	31.67	30.37	31.65
7856	NYSE	GBCI	Wed, Nov 1, 2023	30.07	30.46	29.35	29.87
7855	NYSE	GBCI	Tue, Oct 31, 2023	30.00	30.25	29.61	30.19
7854	NYSE	GBCI	Mon, Oct 30, 2023	30.86	30.90	29.85	29.88
7853	NYSE	GBCI	Fri, Oct 27, 2023	30.51	30.67	29.67	30.10
7852	NYSE	GBCI	Thu, Oct 26, 2023	29.80	30.93	29.68	30.75
7851	NYSE	GBCI	Wed, Oct 25, 2023	28.88	29.78	28.60	29.52
7850	NYSE	GBCI	Tue, Oct 24, 2023	29.40	29.55	29.00	29.38
7849	NYSE	GBCI	Mon, Oct 23, 2023	29.45	30.46	29.25	29.27
7848	NYSE	GBCI	Fri, Oct 20, 2023	30.70	31.98	29.45	29.74
7847	NYSE	GBCI	Thu, Oct 19, 2023	30.23	31.02	29.73	29.97
7846	NYSE	GBCI	Wed, Oct 18, 2023	30.83	31.20	30.24	30.31
7845	NYSE	GBCI	Tue, Oct 17, 2023	30.49	31.95	30.49	31.47
7844	NYSE	GBCI	Mon, Oct 16, 2023	30.22	30.75	30.12	30.71
7843	NYSE	GBCI	Fri, Oct 13, 2023	31.46	31.46	29.74	29.74
7842	NYSE	GBCI	Thu, Oct 12, 2023	31.01	31.02	30.33	30.96
7841	NYSE	GBCI	Wed, Oct 11, 2023	30.94	31.56	30.55	30.96
7840	NYSE	GBCI	Tue, Oct 10, 2023	30.50	31.03	30.35	30.78
7839	NYSE	GBCI	Mon, Oct 9, 2023	29.21	30.34	29.21	30.25
7838	NYSE	GBCI	Fri, Oct 6, 2023	28.70	30.06	28.55	29.66
7837	NYSE	GBCI	Thu, Oct 5, 2023	28.56	29.48	28.56	29.05
7836	NYSE	GBCI	Wed, Oct 4, 2023	28.05	28.74	27.36	28.70
7835	NYSE	GBCI	Tue, Oct 3, 2023	28.61	28.84	27.96	28.19
7834	NYSE	GBCI	Mon, Oct 2, 2023	28.50	28.99	28.40	28.76
7833	NYSE	GBCI	Fri, Sep 29, 2023	28.75	29.29	28.43	28.50
7832	NYSE	GBCI	Thu, Sep 28, 2023	28.35	29.19	27.78	28.46
7831	NYSE	GBCI	Wed, Sep 27, 2023	29.00	29.09	28.04	28.25
7830	NYSE	GBCI	Tue, Sep 26, 2023	28.41	29.56	28.40	29.00
7829	NYSE	GBCI	Mon, Sep 25, 2023	27.92	28.84	27.80	28.77
7828	NYSE	GBCI	Fri, Sep 22, 2023	28.04	28.27	27.69	28.08
7827	NYSE	GBCI	Thu, Sep 21, 2023	27.34	28.32	26.84	28.06
7826	NYSE	GBCI	Wed, Sep 20, 2023	27.86	28.01	27.44	27.53
7825	NYSE	GBCI	Tue, Sep 19, 2023	28.05	28.33	27.44	27.58
7824	NYSE	GBCI	Mon, Sep 18, 2023	28.86	28.86	27.97	27.98
7823	NYSE	GBCI	Fri, Sep 15, 2023	28.71	29.05	28.63	28.79
7822	NYSE	GBCI	Thu, Sep 14, 2023	28.89	29.49	28.89	29.06
7821	NYSE	GBCI	Wed, Sep 13, 2023	29.23	29.24	28.29	28.51
7820	NYSE	GBCI	Tue, Sep 12, 2023	28.82	29.51	28.82	29.21
7819	NYSE	GBCI	Mon, Sep 11, 2023	28.95	29.37	28.56	28.68
7818	NYSE	GBCI	Fri, Sep 8, 2023	28.60	28.90	28.12	28.67
7817	NYSE	GBCI	Thu, Sep 7, 2023	28.95	29.28	28.33	28.57
7816	NYSE	GBCI	Wed, Sep 6, 2023	30.58	30.90	29.06	29.11
7815	NYSE	GBCI	Tue, Sep 5, 2023	30.97	31.38	30.50	30.61
7814	NYSE	GBCI	Fri, Sep 1, 2023	30.60	31.62	30.60	31.33
7813	NYSE	GBCI	Thu, Aug 31, 2023	30.30	30.59	29.93	30.21
7812	NYSE	GBCI	Wed, Aug 30, 2023	30.85	30.98	30.28	30.35
7811	NYSE	GBCI	Tue, Aug 29, 2023	30.71	31.38	30.48	31.02
7810	NYSE	GBCI	Mon, Aug 28, 2023	30.09	30.98	30.09	30.73
7809	NYSE	GBCI	Fri, Aug 25, 2023	30.17	30.21	29.26	29.86
7808	NYSE	GBCI	Thu, Aug 24, 2023	29.61	30.35	29.61	29.92
7807	NYSE	GBCI	Wed, Aug 23, 2023	29.32	30.03	29.17	29.86
7806	NYSE	GBCI	Tue, Aug 22, 2023	30.47	30.91	29.32	29.33
7805	NYSE	GBCI	Mon, Aug 21, 2023	31.19	31.26	30.34	30.53
7804	NYSE	GBCI	Fri, Aug 18, 2023	30.29	31.15	30.10	31.05
7803	NYSE	GBCI	Thu, Aug 17, 2023	30.78	30.86	30.30	30.63
7802	NYSE	GBCI	Wed, Aug 16, 2023	31.06	31.44	30.61	30.66
7801	NYSE	GBCI	Tue, Aug 15, 2023	32.10	32.10	31.00	31.14
7800	NYSE	GBCI	Mon, Aug 14, 2023	32.50	33.04	32.21	32.66
7799	NYSE	GBCI	Fri, Aug 11, 2023	33.25	33.55	32.98	32.99
7798	NYSE	GBCI	Thu, Aug 10, 2023	34.03	34.25	33.10	33.34
7797	NYSE	GBCI	Wed, Aug 9, 2023	33.36	33.70	32.99	33.51
7796	NYSE	GBCI	Tue, Aug 8, 2023	33.05	33.81	32.26	33.71
7795	NYSE	GBCI	Mon, Aug 7, 2023	33.36	34.03	32.73	33.97
7794	NYSE	GBCI	Fri, Aug 4, 2023	33.25	33.71	32.95	33.36
7793	NYSE	GBCI	Thu, Aug 3, 2023	33.28	33.54	32.57	33.32
7792	NYSE	GBCI	Wed, Aug 2, 2023	31.88	33.48	31.88	33.47
7791	NYSE	GBCI	Tue, Aug 1, 2023	32.67	32.67	31.71	32.52
7790	NYSE	GBCI	Mon, Jul 31, 2023	33.23	33.39	32.55	32.70
7789	NYSE	GBCI	Fri, Jul 28, 2023	33.22	33.60	33.01	33.13
7788	NYSE	GBCI	Thu, Jul 27, 2023	33.83	33.93	32.74	32.88
7787	NYSE	GBCI	Wed, Jul 26, 2023	33.02	33.87	32.40	33.60
7786	NYSE	GBCI	Tue, Jul 25, 2023	33.54	33.76	32.36	32.59
7785	NYSE	GBCI	Mon, Jul 24, 2023	30.95	33.40	30.95	33.36
7784	NYSE	GBCI	Fri, Jul 21, 2023	36.45	36.45	32.00	32.25
7783	NYSE	GBCI	Thu, Jul 20, 2023	35.64	35.81	34.35	35.07
7782	NYSE	GBCI	Wed, Jul 19, 2023	34.16	35.32	34.00	35.28
7781	NYSE	GBCI	Tue, Jul 18, 2023	32.58	34.42	32.58	34.15
7780	NYSE	GBCI	Mon, Jul 17, 2023	31.75	32.79	31.72	32.60
7779	NYSE	GBCI	Fri, Jul 14, 2023	32.43	32.43	31.59	31.90
7778	NYSE	GBCI	Thu, Jul 13, 2023	31.41	32.45	31.27	32.21
7777	NYSE	GBCI	Wed, Jul 12, 2023	30.97	31.52	30.66	31.36
7776	NYSE	GBCI	Tue, Jul 11, 2023	30.28	30.48	29.88	30.22
7775	NYSE	GBCI	Mon, Jul 10, 2023	29.90	30.87	29.87	30.06
7774	NYSE	GBCI	Fri, Jul 7, 2023	30.26	30.74	30.06	30.05
7773	NYSE	GBCI	Thu, Jul 6, 2023	30.66	30.94	29.32	29.98
7772	NYSE	GBCI	Wed, Jul 5, 2023	31.47	31.77	30.83	31.15
7771	NYSE	GBCI	Mon, Jul 3, 2023	31.11	31.89	31.11	31.83
7770	NYSE	GBCI	Fri, Jun 30, 2023	32.01	32.01	31.15	31.17
7769	NYSE	GBCI	Thu, Jun 29, 2023	31.06	31.89	30.93	31.53
7768	NYSE	GBCI	Wed, Jun 28, 2023	31.05	31.05	30.43	30.86
7767	NYSE	GBCI	Tue, Jun 27, 2023	31.12	31.86	30.76	31.27
7766	NYSE	GBCI	Mon, Jun 26, 2023	30.86	31.73	30.79	31.04
7765	NYSE	GBCI	Fri, Jun 23, 2023	30.83	31.19	30.36	30.66
7764	NYSE	GBCI	Thu, Jun 22, 2023	32.21	32.21	31.23	31.34
7763	NYSE	GBCI	Wed, Jun 21, 2023	34.01	34.13	32.20	32.22
7762	NYSE	GBCI	Tue, Jun 20, 2023	34.98	35.26	34.10	34.33
7761	NYSE	GBCI	Fri, Jun 16, 2023	36.57	36.57	34.78	35.02
7760	NYSE	GBCI	Thu, Jun 15, 2023	34.94	36.29	34.94	36.16
7759	NYSE	GBCI	Wed, Jun 14, 2023	36.28	36.53	35.16	35.33
7758	NYSE	GBCI	Tue, Jun 13, 2023	36.00	36.91	35.69	36.31
7757	NYSE	GBCI	Mon, Jun 12, 2023	34.71	36.80	34.33	36.15
7756	NYSE	GBCI	Fri, Jun 9, 2023	34.33	34.75	34.08	34.46
7755	NYSE	GBCI	Thu, Jun 8, 2023	35.00	35.00	33.55	34.59
7754	NYSE	GBCI	Wed, Jun 7, 2023	34.38	35.64	34.11	35.19
7753	NYSE	GBCI	Tue, Jun 6, 2023	31.95	34.83	31.93	34.08
7752	NYSE	GBCI	Mon, Jun 5, 2023	31.88	32.56	31.26	32.71
7751	NYSE	GBCI	Fri, Jun 2, 2023	30.00	32.87	29.62	32.71
7750	NYSE	GBCI	Thu, Jun 1, 2023	29.08	29.96	28.64	29.40
7749	NYSE	GBCI	Wed, May 31, 2023	29.34	29.62	28.02	28.82
7748	NYSE	GBCI	Tue, May 30, 2023	29.82	29.89	29.06	29.63
7747	NYSE	GBCI	Fri, May 26, 2023	29.28	29.75	28.53	29.68
7746	NYSE	GBCI	Thu, May 25, 2023	29.39	29.68	28.73	29.23
7745	NYSE	GBCI	Wed, May 24, 2023	30.36	30.42	29.53	29.55
7744	NYSE	GBCI	Tue, May 23, 2023	30.21	31.84	30.01	30.72
7743	NYSE	GBCI	Mon, May 22, 2023	28.85	30.16	28.21	30.15
7742	NYSE	GBCI	Fri, May 19, 2023	29.84	30.04	28.04	28.52
7741	NYSE	GBCI	Thu, May 18, 2023	29.28	29.71	29.01	29.53
7740	NYSE	GBCI	Wed, May 17, 2023	28.03	29.51	27.73	29.42
7739	NYSE	GBCI	Tue, May 16, 2023	28.17	28.49	27.45	27.45
7738	NYSE	GBCI	Mon, May 15, 2023	27.71	28.34	27.50	28.17
7737	NYSE	GBCI	Fri, May 12, 2023	27.58	27.69	26.77	27.49
7736	NYSE	GBCI	Thu, May 11, 2023	27.34	27.46	26.85	27.28
7735	NYSE	GBCI	Wed, May 10, 2023	28.82	28.94	27.45	27.77
7734	NYSE	GBCI	Tue, May 9, 2023	28.30	28.76	27.65	28.21
7733	NYSE	GBCI	Mon, May 8, 2023	29.91	29.91	28.47	28.54
7732	NYSE	GBCI	Fri, May 5, 2023	29.75	29.79	28.46	29.13
7731	NYSE	GBCI	Thu, May 4, 2023	28.69	28.99	26.79	28.50
7730	NYSE	GBCI	Wed, May 3, 2023	29.90	30.86	29.30	29.46
7729	NYSE	GBCI	Tue, May 2, 2023	31.10	31.21	29.05	29.80
7728	NYSE	GBCI	Mon, May 1, 2023	33.08	33.15	31.24	31.26
7727	NYSE	GBCI	Fri, Apr 28, 2023	32.75	33.70	32.72	33.23
7726	NYSE	GBCI	Thu, Apr 27, 2023	32.90	33.47	32.64	33.03
7725	NYSE	GBCI	Wed, Apr 26, 2023	32.76	33.47	32.23	32.70
7724	NYSE	GBCI	Tue, Apr 25, 2023	34.63	34.63	32.54	32.78
7723	NYSE	GBCI	Mon, Apr 24, 2023	35.15	35.73	34.72	34.81
7722	NYSE	GBCI	Fri, Apr 21, 2023	36.81	36.81	34.49	35.45
7721	NYSE	GBCI	Thu, Apr 20, 2023	38.42	38.76	37.82	38.33
7720	NYSE	GBCI	Wed, Apr 19, 2023	37.64	39.39	37.49	38.87
7719	NYSE	GBCI	Tue, Apr 18, 2023	39.32	39.32	37.27	37.50
7718	NYSE	GBCI	Mon, Apr 17, 2023	37.56	39.06	37.20	39.03
7717	NYSE	GBCI	Fri, Apr 14, 2023	40.00	40.00	37.39	37.67
7716	NYSE	GBCI	Thu, Apr 13, 2023	38.97	39.46	38.54	39.40
7715	NYSE	GBCI	Wed, Apr 12, 2023	40.57	40.57	38.99	39.00
7714	NYSE	GBCI	Tue, Apr 11, 2023	40.50	40.58	39.91	40.18
7713	NYSE	GBCI	Mon, Apr 10, 2023	39.59	40.75	39.49	40.20
7712	NYSE	GBCI	Thu, Apr 6, 2023	39.96	40.25	39.52	39.91
7711	NYSE	GBCI	Wed, Apr 5, 2023	38.68	39.89	38.62	39.66
7710	NYSE	GBCI	Tue, Apr 4, 2023	41.56	41.56	38.92	39.19
7709	NYSE	GBCI	Mon, Apr 3, 2023	42.01	42.21	41.16	41.45
7708	NYSE	GBCI	Fri, Mar 31, 2023	42.27	42.40	41.46	42.01
7707	NYSE	GBCI	Thu, Mar 30, 2023	43.02	43.10	41.94	42.11
7706	NYSE	GBCI	Wed, Mar 29, 2023	43.22	43.22	42.20	42.76
7705	NYSE	GBCI	Tue, Mar 28, 2023	42.58	43.30	42.14	42.63
7704	NYSE	GBCI	Mon, Mar 27, 2023	43.88	43.91	42.59	42.81
7703	NYSE	GBCI	Fri, Mar 24, 2023	40.66	42.67	40.55	42.49
7702	NYSE	GBCI	Thu, Mar 23, 2023	43.06	43.38	41.24	41.67
7701	NYSE	GBCI	Wed, Mar 22, 2023	43.67	44.42	42.58	42.66
7700	NYSE	GBCI	Tue, Mar 21, 2023	43.02	44.02	41.75	44.01
7699	NYSE	GBCI	Mon, Mar 20, 2023	42.27	43.45	41.48	41.80
7698	NYSE	GBCI	Fri, Mar 17, 2023	43.16	43.19	41.09	41.26
7697	NYSE	GBCI	Thu, Mar 16, 2023	40.31	43.82	40.18	43.62
7696	NYSE	GBCI	Wed, Mar 15, 2023	39.69	41.57	39.60	40.87
7695	NYSE	GBCI	Tue, Mar 14, 2023	41.76	42.57	41.05	41.38
7694	NYSE	GBCI	Mon, Mar 13, 2023	38.81	40.99	37.07	39.62
7693	NYSE	GBCI	Fri, Mar 10, 2023	39.98	41.00	38.57	40.89
7692	NYSE	GBCI	Thu, Mar 9, 2023	44.31	44.61	41.53	41.61
7691	NYSE	GBCI	Wed, Mar 8, 2023	44.66	44.83	44.25	44.80
7690	NYSE	GBCI	Tue, Mar 7, 2023	45.56	45.85	44.27	44.62
7689	NYSE	GBCI	Mon, Mar 6, 2023	46.46	46.88	45.87	45.89
7688	NYSE	GBCI	Fri, Mar 3, 2023	46.54	46.54	45.86	46.46
7687	NYSE	GBCI	Thu, Mar 2, 2023	46.66	46.77	45.60	46.16
7686	NYSE	GBCI	Wed, Mar 1, 2023	47.12	47.48	46.68	47.12
7685	NYSE	GBCI	Tue, Feb 28, 2023	47.50	47.77	47.32	47.38
7684	NYSE	GBCI	Mon, Feb 27, 2023	47.50	47.83	47.22	47.40
7683	NYSE	GBCI	Fri, Feb 24, 2023	46.90	47.47	46.67	47.47
7682	NYSE	GBCI	Thu, Feb 23, 2023	47.19	47.46	46.72	47.44
7681	NYSE	GBCI	Wed, Feb 22, 2023	47.33	47.40	46.78	46.99
7680	NYSE	GBCI	Tue, Feb 21, 2023	47.64	47.64	46.79	47.24
7679	NYSE	GBCI	Fri, Feb 17, 2023	47.14	47.46	46.78	47.15
7678	NYSE	GBCI	Thu, Feb 16, 2023	46.75	47.22	46.62	46.96
7677	NYSE	GBCI	Wed, Feb 15, 2023	46.66	47.66	46.54	47.46
7676	NYSE	GBCI	Tue, Feb 14, 2023	46.89	47.39	46.25	46.98
7675	NYSE	GBCI	Mon, Feb 13, 2023	47.11	47.40	46.83	47.32
7674	NYSE	GBCI	Fri, Feb 10, 2023	46.42	47.15	46.30	47.06
7673	NYSE	GBCI	Thu, Feb 9, 2023	47.50	47.50	46.52	46.58
7672	NYSE	GBCI	Wed, Feb 8, 2023	47.18	47.67	46.81	47.16
7671	NYSE	GBCI	Tue, Feb 7, 2023	47.11	48.10	46.96	47.77
7670	NYSE	GBCI	Mon, Feb 6, 2023	47.87	48.25	47.35	47.64
7669	NYSE	GBCI	Fri, Feb 3, 2023	47.80	48.65	47.74	48.04
7668	NYSE	GBCI	Thu, Feb 2, 2023	46.09	48.20	45.87	48.18
7667	NYSE	GBCI	Wed, Feb 1, 2023	45.27	46.99	44.86	46.23
7666	NYSE	GBCI	Tue, Jan 31, 2023	44.44	45.60	44.32	45.59
7665	NYSE	GBCI	Mon, Jan 30, 2023	45.07	45.79	44.38	44.49
7664	NYSE	GBCI	Fri, Jan 27, 2023	45.73	46.52	44.67	45.41
7663	NYSE	GBCI	Thu, Jan 26, 2023	46.99	47.00	45.57	45.64
7662	NYSE	GBCI	Wed, Jan 25, 2023	45.98	46.68	45.83	46.56
7661	NYSE	GBCI	Tue, Jan 24, 2023	47.01	47.01	45.93	46.24
7660	NYSE	GBCI	Mon, Jan 23, 2023	46.81	47.31	46.34	46.80
7659	NYSE	GBCI	Fri, Jan 20, 2023	45.96	46.84	45.52	46.80
7658	NYSE	GBCI	Thu, Jan 19, 2023	46.23	46.23	45.07	45.47
7657	NYSE	GBCI	Wed, Jan 18, 2023	49.00	49.00	46.29	46.36
7656	NYSE	GBCI	Tue, Jan 17, 2023	49.94	49.94	49.05	49.30
7655	NYSE	GBCI	Fri, Jan 13, 2023	49.44	50.03	48.87	49.76
7654	NYSE	GBCI	Thu, Jan 12, 2023	48.92	49.88	48.55	49.81
7653	NYSE	GBCI	Wed, Jan 11, 2023	48.80	48.83	48.22	48.61
7652	NYSE	GBCI	Tue, Jan 10, 2023	48.19	49.05	47.89	48.58
7651	NYSE	GBCI	Mon, Jan 9, 2023	49.25	49.72	48.16	48.29
7650	NYSE	GBCI	Fri, Jan 6, 2023	48.15	49.52	47.97	49.43
7649	NYSE	GBCI	Thu, Jan 5, 2023	48.57	48.57	47.58	47.68
7648	NYSE	GBCI	Wed, Jan 4, 2023	49.73	49.83	48.51	48.79
7647	NYSE	GBCI	Tue, Jan 3, 2023	49.86	49.91	48.65	49.10
7646	NYSE	GBCI	Fri, Dec 30, 2022	49.80	50.07	49.16	49.42
7645	NYSE	GBCI	Thu, Dec 29, 2022	49.30	50.14	48.97	50.03
7644	NYSE	GBCI	Wed, Dec 28, 2022	49.43	49.67	48.94	48.95
7643	NYSE	GBCI	Tue, Dec 27, 2022	49.58	49.75	49.10	49.29
7642	NYSE	GBCI	Fri, Dec 23, 2022	49.52	50.10	49.25	49.33
7641	NYSE	GBCI	Thu, Dec 22, 2022	50.39	50.54	48.64	49.79
7640	NYSE	GBCI	Wed, Dec 21, 2022	50.25	51.52	50.16	50.81
7639	NYSE	GBCI	Tue, Dec 20, 2022	49.79	50.56	49.51	50.24
7638	NYSE	GBCI	Mon, Dec 19, 2022	49.05	49.92	49.05	49.43
7637	NYSE	GBCI	Fri, Dec 16, 2022	49.48	50.21	49.21	49.27
7636	NYSE	GBCI	Thu, Dec 15, 2022	50.97	51.24	49.95	50.06
7635	NYSE	GBCI	Wed, Dec 14, 2022	52.96	53.22	51.39	51.41
7634	NYSE	GBCI	Tue, Dec 13, 2022	55.05	55.76	52.84	53.06
7633	NYSE	GBCI	Mon, Dec 12, 2022	54.33	54.76	53.56	54.09
7632	NYSE	GBCI	Fri, Dec 9, 2022	54.37	54.93	53.81	54.05
7631	NYSE	GBCI	Thu, Dec 8, 2022	54.97	55.38	54.58	54.96
7630	NYSE	GBCI	Wed, Dec 7, 2022	54.66	55.44	54.23	54.66
7629	NYSE	GBCI	Tue, Dec 6, 2022	55.78	56.28	54.45	54.83
7628	NYSE	GBCI	Mon, Dec 5, 2022	57.56	58.05	54.99	55.72
7627	NYSE	GBCI	Fri, Dec 2, 2022	57.38	58.84	57.38	58.29
7626	NYSE	GBCI	Thu, Dec 1, 2022	57.95	58.44	57.41	57.97
7625	NYSE	GBCI	Wed, Nov 30, 2022	56.55	58.14	55.46	57.90
7624	NYSE	GBCI	Tue, Nov 29, 2022	56.72	57.00	56.40	56.58
7623	NYSE	GBCI	Mon, Nov 28, 2022	58.07	58.07	56.40	56.72
7622	NYSE	GBCI	Fri, Nov 25, 2022	57.78	58.46	57.65	58.34
7621	NYSE	GBCI	Wed, Nov 23, 2022	57.39	57.97	57.12	57.44
7620	NYSE	GBCI	Tue, Nov 22, 2022	57.82	58.09	57.32	57.77
7619	NYSE	GBCI	Mon, Nov 21, 2022	57.40	57.71	57.00	57.35
7618	NYSE	GBCI	Fri, Nov 18, 2022	57.24	58.03	56.54	57.30
7617	NYSE	GBCI	Thu, Nov 17, 2022	56.34	56.38	55.71	56.20
7616	NYSE	GBCI	Wed, Nov 16, 2022	57.38	57.44	56.17	56.67
7615	NYSE	GBCI	Tue, Nov 15, 2022	57.98	58.27	57.03	57.43
7614	NYSE	GBCI	Mon, Nov 14, 2022	57.69	58.17	57.27	57.35
7613	NYSE	GBCI	Fri, Nov 11, 2022	59.45	59.70	57.45	57.58
7612	NYSE	GBCI	Thu, Nov 10, 2022	58.56	59.61	58.07	59.49
7611	NYSE	GBCI	Wed, Nov 9, 2022	57.25	57.59	56.57	56.80
7610	NYSE	GBCI	Tue, Nov 8, 2022	58.00	58.58	57.07	57.62
7609	NYSE	GBCI	Mon, Nov 7, 2022	58.34	58.52	57.54	58.05
7608	NYSE	GBCI	Fri, Nov 4, 2022	56.23	57.78	56.23	57.73
7607	NYSE	GBCI	Thu, Nov 3, 2022	55.39	55.99	54.77	55.84
7606	NYSE	GBCI	Wed, Nov 2, 2022	56.76	57.50	55.70	55.81
7605	NYSE	GBCI	Tue, Nov 1, 2022	57.37	57.55	56.70	57.00
7604	NYSE	GBCI	Mon, Oct 31, 2022	56.28	57.44	56.25	57.28
7603	NYSE	GBCI	Fri, Oct 28, 2022	54.76	56.65	54.76	56.55
7602	NYSE	GBCI	Thu, Oct 27, 2022	53.94	55.32	53.61	54.63
7601	NYSE	GBCI	Wed, Oct 26, 2022	53.08	53.99	52.43	53.34
7600	NYSE	GBCI	Tue, Oct 25, 2022	51.41	52.91	51.41	52.35
7599	NYSE	GBCI	Mon, Oct 24, 2022	52.54	53.00	51.61	51.66
7598	NYSE	GBCI	Fri, Oct 21, 2022	52.58	53.45	50.38	52.55
7597	NYSE	GBCI	Thu, Oct 20, 2022	52.80	52.87	50.57	51.09
7596	NYSE	GBCI	Wed, Oct 19, 2022	53.06	53.70	52.04	52.71
7595	NYSE	GBCI	Tue, Oct 18, 2022	54.23	54.77	53.00	53.62
7594	NYSE	GBCI	Mon, Oct 17, 2022	52.73	53.57	52.41	53.39
7593	NYSE	GBCI	Fri, Oct 14, 2022	52.98	53.79	51.64	51.74
7592	NYSE	GBCI	Thu, Oct 13, 2022	49.72	52.75	49.33	52.59
7591	NYSE	GBCI	Wed, Oct 12, 2022	50.10	50.92	49.50	50.28
7590	NYSE	GBCI	Tue, Oct 11, 2022	49.88	50.58	49.55	50.10
7589	NYSE	GBCI	Mon, Oct 10, 2022	50.24	50.56	49.59	49.98
7588	NYSE	GBCI	Fri, Oct 7, 2022	50.94	51.36	49.41	49.77
7587	NYSE	GBCI	Thu, Oct 6, 2022	51.29	51.91	51.11	51.49
7586	NYSE	GBCI	Wed, Oct 5, 2022	50.98	51.84	50.97	51.60
7585	NYSE	GBCI	Tue, Oct 4, 2022	50.53	51.80	50.53	51.71
7584	NYSE	GBCI	Mon, Oct 3, 2022	49.63	50.27	49.00	50.06
7583	NYSE	GBCI	Fri, Sep 30, 2022	49.75	50.56	49.03	49.13
7582	NYSE	GBCI	Thu, Sep 29, 2022	50.18	50.44	48.94	49.45
7581	NYSE	GBCI	Wed, Sep 28, 2022	50.30	51.26	49.85	50.79
7580	NYSE	GBCI	Tue, Sep 27, 2022	50.90	51.44	49.46	49.91
7579	NYSE	GBCI	Mon, Sep 26, 2022	50.44	51.19	50.41	50.64
7578	NYSE	GBCI	Fri, Sep 23, 2022	50.54	50.63	49.68	50.43
7577	NYSE	GBCI	Thu, Sep 22, 2022	51.44	51.95	50.54	50.93
7576	NYSE	GBCI	Wed, Sep 21, 2022	52.74	52.88	51.51	51.54
7575	NYSE	GBCI	Tue, Sep 20, 2022	51.58	52.50	51.52	52.35
7574	NYSE	GBCI	Mon, Sep 19, 2022	50.54	52.21	50.54	51.99
7573	NYSE	GBCI	Fri, Sep 16, 2022	50.66	51.26	50.11	51.04
7572	NYSE	GBCI	Thu, Sep 15, 2022	50.92	51.88	50.92	51.21
7571	NYSE	GBCI	Wed, Sep 14, 2022	50.74	51.06	49.95	51.02
7570	NYSE	GBCI	Tue, Sep 13, 2022	50.40	50.91	49.98	50.20
7569	NYSE	GBCI	Mon, Sep 12, 2022	51.48	51.98	51.29	51.49
7568	NYSE	GBCI	Fri, Sep 9, 2022	50.92	51.54	50.92	51.49
7567	NYSE	GBCI	Thu, Sep 8, 2022	49.03	50.89	48.88	50.82
7566	NYSE	GBCI	Wed, Sep 7, 2022	48.38	49.71	48.38	49.70
7565	NYSE	GBCI	Tue, Sep 6, 2022	49.86	49.86	48.18	48.53
7564	NYSE	GBCI	Fri, Sep 2, 2022	50.64	50.76	49.09	49.41
7563	NYSE	GBCI	Thu, Sep 1, 2022	50.50	50.67	49.80	49.99
7562	NYSE	GBCI	Wed, Aug 31, 2022	50.53	50.98	50.32	50.68
7561	NYSE	GBCI	Tue, Aug 30, 2022	50.93	50.93	50.26	50.69
7560	NYSE	GBCI	Mon, Aug 29, 2022	50.97	51.05	50.46	50.48
7559	NYSE	GBCI	Fri, Aug 26, 2022	52.49	52.63	51.38	51.43
7558	NYSE	GBCI	Thu, Aug 25, 2022	51.17	52.24	51.17	52.23
7557	NYSE	GBCI	Wed, Aug 24, 2022	51.45	51.61	51.16	51.38
7556	NYSE	GBCI	Tue, Aug 23, 2022	52.03	52.60	51.52	51.52
7555	NYSE	GBCI	Mon, Aug 22, 2022	52.98	53.19	52.25	52.31
7554	NYSE	GBCI	Fri, Aug 19, 2022	54.62	54.62	53.56	53.71
7553	NYSE	GBCI	Thu, Aug 18, 2022	55.16	55.45	54.51	54.77
7552	NYSE	GBCI	Wed, Aug 17, 2022	55.39	55.49	54.81	55.18
7551	NYSE	GBCI	Tue, Aug 16, 2022	54.80	56.10	54.80	55.99
7550	NYSE	GBCI	Mon, Aug 15, 2022	53.79	55.12	53.57	55.08
7549	NYSE	GBCI	Fri, Aug 12, 2022	53.34	54.19	53.25	54.11
7548	NYSE	GBCI	Thu, Aug 11, 2022	53.00	53.35	52.56	53.29
7547	NYSE	GBCI	Wed, Aug 10, 2022	51.96	52.71	51.96	52.41
7546	NYSE	GBCI	Tue, Aug 9, 2022	51.40	51.73	50.94	51.70
7545	NYSE	GBCI	Mon, Aug 8, 2022	51.57	51.64	50.97	51.15
7544	NYSE	GBCI	Fri, Aug 5, 2022	50.18	51.32	50.18	51.15
7543	NYSE	GBCI	Thu, Aug 4, 2022	50.73	50.77	50.28	50.57
7542	NYSE	GBCI	Wed, Aug 3, 2022	50.05	50.91	49.74	50.72
7541	NYSE	GBCI	Tue, Aug 2, 2022	50.23	50.39	49.97	50.15
7540	NYSE	GBCI	Mon, Aug 1, 2022	49.75	51.00	49.55	50.53
7539	NYSE	GBCI	Fri, Jul 29, 2022	49.59	50.29	49.59	50.09
7538	NYSE	GBCI	Thu, Jul 28, 2022	49.60	49.83	49.14	49.72
7537	NYSE	GBCI	Wed, Jul 27, 2022	48.75	49.75	48.68	49.39
7536	NYSE	GBCI	Tue, Jul 26, 2022	48.34	49.02	48.27	48.73
7535	NYSE	GBCI	Mon, Jul 25, 2022	48.41	48.82	48.14	48.45
7534	NYSE	GBCI	Fri, Jul 22, 2022	49.57	49.57	47.69	48.04
7533	NYSE	GBCI	Thu, Jul 21, 2022	49.38	49.82	48.74	49.72
7532	NYSE	GBCI	Wed, Jul 20, 2022	48.99	49.80	48.81	49.59
7531	NYSE	GBCI	Tue, Jul 19, 2022	48.40	49.52	48.25	49.24
7530	NYSE	GBCI	Mon, Jul 18, 2022	48.50	49.00	47.85	48.00
7529	NYSE	GBCI	Fri, Jul 15, 2022	47.91	48.37	47.42	48.07
7528	NYSE	GBCI	Thu, Jul 14, 2022	46.29	47.34	46.08	47.06
7527	NYSE	GBCI	Wed, Jul 13, 2022	48.13	48.13	46.91	47.42
7526	NYSE	GBCI	Tue, Jul 12, 2022	47.64	49.05	47.64	48.50
7525	NYSE	GBCI	Mon, Jul 11, 2022	48.04	48.37	47.60	47.97
7524	NYSE	GBCI	Fri, Jul 8, 2022	48.86	49.06	48.08	48.08
7523	NYSE	GBCI	Thu, Jul 7, 2022	48.67	49.15	48.64	48.64
7522	NYSE	GBCI	Wed, Jul 6, 2022	48.29	48.93	48.18	48.29
7521	NYSE	GBCI	Tue, Jul 5, 2022	47.17	48.65	46.64	48.57
7520	NYSE	GBCI	Fri, Jul 1, 2022	47.35	48.35	47.08	48.22
7519	NYSE	GBCI	Thu, Jun 30, 2022	46.77	47.90	46.59	47.42
7518	NYSE	GBCI	Wed, Jun 29, 2022	47.97	47.97	47.14	47.53
7517	NYSE	GBCI	Tue, Jun 28, 2022	48.50	48.81	47.76	47.83
7516	NYSE	GBCI	Mon, Jun 27, 2022	48.81	48.84	47.94	48.31
7515	NYSE	GBCI	Fri, Jun 24, 2022	47.00	48.54	47.00	48.39
7514	NYSE	GBCI	Thu, Jun 23, 2022	46.98	47.22	46.48	47.02
7513	NYSE	GBCI	Wed, Jun 22, 2022	46.61	47.40	46.61	47.24
7512	NYSE	GBCI	Tue, Jun 21, 2022	47.06	47.77	46.41	47.12
7511	NYSE	GBCI	Fri, Jun 17, 2022	45.88	46.56	45.42	46.01
7510	NYSE	GBCI	Thu, Jun 16, 2022	45.35	45.75	44.66	45.08
7509	NYSE	GBCI	Wed, Jun 15, 2022	46.09	46.86	45.91	46.17
7508	NYSE	GBCI	Tue, Jun 14, 2022	45.18	45.79	44.97	45.75
7507	NYSE	GBCI	Mon, Jun 13, 2022	45.53	46.06	44.90	45.23
7506	NYSE	GBCI	Fri, Jun 10, 2022	46.31	46.79	45.79	46.60
7505	NYSE	GBCI	Thu, Jun 9, 2022	47.78	48.21	46.93	47.14
7504	NYSE	GBCI	Wed, Jun 8, 2022	48.75	48.75	47.98	48.19
7503	NYSE	GBCI	Tue, Jun 7, 2022	48.22	49.18	48.09	49.15
7502	NYSE	GBCI	Mon, Jun 6, 2022	49.28	49.28	48.62	48.71
7501	NYSE	GBCI	Fri, Jun 3, 2022	49.12	49.12	48.25	48.60
7500	NYSE	GBCI	Thu, Jun 2, 2022	47.86	49.12	47.58	49.08
7499	NYSE	GBCI	Wed, Jun 1, 2022	48.37	48.37	47.17	47.88
7498	NYSE	GBCI	Tue, May 31, 2022	48.14	48.66	47.76	48.41
7497	NYSE	GBCI	Fri, May 27, 2022	47.62	48.85	47.62	48.76
7496	NYSE	GBCI	Thu, May 26, 2022	47.40	47.81	47.16	47.56
7495	NYSE	GBCI	Wed, May 25, 2022	46.35	47.22	46.24	46.74
7494	NYSE	GBCI	Tue, May 24, 2022	46.28	46.57	45.21	46.41
7493	NYSE	GBCI	Mon, May 23, 2022	46.71	47.09	46.03	46.50
7492	NYSE	GBCI	Fri, May 20, 2022	45.67	46.39	44.77	45.71
7491	NYSE	GBCI	Thu, May 19, 2022	45.62	45.98	45.07	45.41
7490	NYSE	GBCI	Wed, May 18, 2022	45.96	46.33	45.60	45.92
7489	NYSE	GBCI	Tue, May 17, 2022	46.16	46.76	45.71	46.44
7488	NYSE	GBCI	Mon, May 16, 2022	45.87	46.42	44.97	45.36
7487	NYSE	GBCI	Fri, May 13, 2022	46.31	46.74	45.98	46.35
7486	NYSE	GBCI	Thu, May 12, 2022	44.88	46.02	44.53	45.95
7485	NYSE	GBCI	Wed, May 11, 2022	45.95	46.38	44.79	44.84
7484	NYSE	GBCI	Tue, May 10, 2022	46.16	46.40	44.43	45.52
7483	NYSE	GBCI	Mon, May 9, 2022	45.76	46.48	45.40	45.73
7482	NYSE	GBCI	Fri, May 6, 2022	46.27	46.75	45.30	46.14
7481	NYSE	GBCI	Thu, May 5, 2022	47.30	47.42	46.01	46.59
7480	NYSE	GBCI	Wed, May 4, 2022	46.62	48.29	46.55	48.08
7479	NYSE	GBCI	Tue, May 3, 2022	46.62	47.18	46.13	46.71
7478	NYSE	GBCI	Mon, May 2, 2022	46.22	47.00	45.57	46.55
7477	NYSE	GBCI	Fri, Apr 29, 2022	47.21	47.59	45.62	45.76
7476	NYSE	GBCI	Thu, Apr 28, 2022	48.26	48.35	46.49	47.46
7475	NYSE	GBCI	Wed, Apr 27, 2022	46.89	47.64	46.58	47.04
7474	NYSE	GBCI	Tue, Apr 26, 2022	47.73	47.98	46.70	46.87
7473	NYSE	GBCI	Mon, Apr 25, 2022	47.58	48.48	46.74	48.14
7472	NYSE	GBCI	Fri, Apr 22, 2022	46.97	48.75	46.67	47.89
7471	NYSE	GBCI	Thu, Apr 21, 2022	48.66	49.08	47.68	47.74
7470	NYSE	GBCI	Wed, Apr 20, 2022	48.40	48.96	48.22	48.32
7469	NYSE	GBCI	Tue, Apr 19, 2022	46.29	47.97	46.19	47.88
7468	NYSE	GBCI	Mon, Apr 18, 2022	45.53	46.10	45.29	45.89
7467	NYSE	GBCI	Thu, Apr 14, 2022	47.27	47.44	45.53	45.70
7466	NYSE	GBCI	Wed, Apr 13, 2022	46.74	47.37	46.44	47.15
7465	NYSE	GBCI	Tue, Apr 12, 2022	47.42	48.15	46.83	47.13
7464	NYSE	GBCI	Mon, Apr 11, 2022	46.98	48.14	46.98	47.33
7463	NYSE	GBCI	Fri, Apr 8, 2022	47.22	47.94	46.90	47.03
7462	NYSE	GBCI	Thu, Apr 7, 2022	48.18	48.18	46.75	47.18
7461	NYSE	GBCI	Wed, Apr 6, 2022	48.27	48.48	47.75	47.90
7460	NYSE	GBCI	Tue, Apr 5, 2022	49.29	49.73	48.47	48.55
7459	NYSE	GBCI	Mon, Apr 4, 2022	49.98	50.01	48.81	49.14
7458	NYSE	GBCI	Fri, Apr 1, 2022	50.60	51.40	49.55	50.20
7457	NYSE	GBCI	Thu, Mar 31, 2022	50.98	51.84	50.25	50.28
7456	NYSE	GBCI	Wed, Mar 30, 2022	53.61	53.61	50.51	50.98
7455	NYSE	GBCI	Tue, Mar 29, 2022	53.04	53.78	52.49	53.74
7454	NYSE	GBCI	Mon, Mar 28, 2022	51.96	52.02	51.03	52.01
7453	NYSE	GBCI	Fri, Mar 25, 2022	51.17	52.38	51.17	52.32
7452	NYSE	GBCI	Thu, Mar 24, 2022	50.98	51.60	50.33	51.23
7451	NYSE	GBCI	Wed, Mar 23, 2022	52.73	52.73	50.50	50.58
7450	NYSE	GBCI	Tue, Mar 22, 2022	52.95	53.51	52.92	53.33
7449	NYSE	GBCI	Mon, Mar 21, 2022	52.99	53.73	51.80	52.44
7448	NYSE	GBCI	Fri, Mar 18, 2022	53.13	53.36	51.36	53.07
7447	NYSE	GBCI	Thu, Mar 17, 2022	53.43	53.58	52.73	53.04
7446	NYSE	GBCI	Wed, Mar 16, 2022	52.96	54.32	52.39	54.14
7445	NYSE	GBCI	Tue, Mar 15, 2022	52.86	53.11	51.62	52.39
7444	NYSE	GBCI	Mon, Mar 14, 2022	54.65	54.78	52.04	52.48
7443	NYSE	GBCI	Fri, Mar 11, 2022	53.29	54.57	52.73	53.53
7442	NYSE	GBCI	Thu, Mar 10, 2022	51.66	52.95	51.40	52.95
7441	NYSE	GBCI	Wed, Mar 9, 2022	52.86	53.36	52.15	52.42
7440	NYSE	GBCI	Tue, Mar 8, 2022	51.84	52.60	50.59	51.19
7439	NYSE	GBCI	Mon, Mar 7, 2022	53.19	53.44	51.02	51.15
7438	NYSE	GBCI	Fri, Mar 4, 2022	54.38	54.81	53.01	53.44
7437	NYSE	GBCI	Thu, Mar 3, 2022	55.90	56.15	55.06	55.67
7436	NYSE	GBCI	Wed, Mar 2, 2022	53.70	56.13	53.34	55.74
7435	NYSE	GBCI	Tue, Mar 1, 2022	55.00	55.19	52.25	52.88
7434	NYSE	GBCI	Mon, Feb 28, 2022	53.50	55.56	53.49	55.40
7433	NYSE	GBCI	Fri, Feb 25, 2022	52.78	55.09	52.61	54.96
7432	NYSE	GBCI	Thu, Feb 24, 2022	52.02	52.44	49.81	52.26
7431	NYSE	GBCI	Wed, Feb 23, 2022	54.29	54.87	53.09	53.28
7430	NYSE	GBCI	Tue, Feb 22, 2022	53.90	54.65	53.40	54.02
7429	NYSE	GBCI	Fri, Feb 18, 2022	53.07	54.49	53.02	53.90
7428	NYSE	GBCI	Thu, Feb 17, 2022	53.50	54.05	52.95	53.29
7427	NYSE	GBCI	Wed, Feb 16, 2022	53.56	54.68	53.17	54.18
7426	NYSE	GBCI	Tue, Feb 15, 2022	53.12	54.21	52.99	54.12
7425	NYSE	GBCI	Mon, Feb 14, 2022	52.62	52.96	51.89	52.33
7424	NYSE	GBCI	Fri, Feb 11, 2022	52.17	53.04	51.90	52.29
7423	NYSE	GBCI	Thu, Feb 10, 2022	52.86	53.34	52.11	52.40
7422	NYSE	GBCI	Wed, Feb 9, 2022	53.27	53.46	52.00	52.73
7421	NYSE	GBCI	Tue, Feb 8, 2022	52.08	53.56	52.08	53.27
7420	NYSE	GBCI	Mon, Feb 7, 2022	51.54	51.91	50.83	51.66
7419	NYSE	GBCI	Fri, Feb 4, 2022	50.97	51.72	50.42	51.08
7418	NYSE	GBCI	Thu, Feb 3, 2022	51.36	52.00	50.79	50.98
7417	NYSE	GBCI	Wed, Feb 2, 2022	51.39	51.80	50.29	51.13
7416	NYSE	GBCI	Tue, Feb 1, 2022	51.69	52.00	50.62	51.94
7415	NYSE	GBCI	Mon, Jan 31, 2022	50.48	51.93	49.70	51.93
7414	NYSE	GBCI	Fri, Jan 28, 2022	55.04	55.42	49.61	51.32
7413	NYSE	GBCI	Thu, Jan 27, 2022	54.62	55.21	52.19	52.67
7412	NYSE	GBCI	Wed, Jan 26, 2022	55.27	56.21	53.11	53.85
7411	NYSE	GBCI	Tue, Jan 25, 2022	55.39	56.00	53.93	55.10
7410	NYSE	GBCI	Mon, Jan 24, 2022	53.40	56.22	53.14	55.91
7409	NYSE	GBCI	Fri, Jan 21, 2022	54.59	55.43	53.69	54.16
7408	NYSE	GBCI	Thu, Jan 20, 2022	55.76	56.87	54.25	54.40
7407	NYSE	GBCI	Wed, Jan 19, 2022	58.54	58.54	55.76	55.86
7406	NYSE	GBCI	Tue, Jan 18, 2022	59.07	59.85	58.15	58.37
7405	NYSE	GBCI	Fri, Jan 14, 2022	58.93	59.76	58.67	59.72
7404	NYSE	GBCI	Thu, Jan 13, 2022	59.75	60.66	59.63	59.86
7403	NYSE	GBCI	Wed, Jan 12, 2022	60.14	60.69	59.14	59.40
7402	NYSE	GBCI	Tue, Jan 11, 2022	60.50	60.50	59.20	60.15
7401	NYSE	GBCI	Mon, Jan 10, 2022	59.64	60.47	59.31	60.38
7400	NYSE	GBCI	Fri, Jan 7, 2022	58.93	59.61	58.62	59.35
7399	NYSE	GBCI	Thu, Jan 6, 2022	56.98	59.06	56.64	58.87
7398	NYSE	GBCI	Wed, Jan 5, 2022	57.77	58.01	56.18	56.40
7397	NYSE	GBCI	Tue, Jan 4, 2022	58.00	58.64	57.60	57.69
7396	NYSE	GBCI	Mon, Jan 3, 2022	57.29	58.06	56.53	57.32
7395	NYSE	GBCI	Fri, Dec 31, 2021	56.27	57.03	56.25	56.70
7394	NYSE	GBCI	Thu, Dec 30, 2021	57.09	57.56	56.51	56.54
7393	NYSE	GBCI	Wed, Dec 29, 2021	57.23	57.26	56.63	57.06
7392	NYSE	GBCI	Tue, Dec 28, 2021	56.56	57.35	56.56	56.88
7391	NYSE	GBCI	Mon, Dec 27, 2021	56.38	56.91	55.83	56.88
7390	NYSE	GBCI	Thu, Dec 23, 2021	56.15	56.54	55.23	56.03
7389	NYSE	GBCI	Wed, Dec 22, 2021	55.20	55.99	55.09	55.90
7388	NYSE	GBCI	Tue, Dec 21, 2021	55.00	56.06	53.77	55.64
7387	NYSE	GBCI	Mon, Dec 20, 2021	53.61	54.90	53.36	54.16
7386	NYSE	GBCI	Fri, Dec 17, 2021	55.60	57.21	55.19	55.42
7385	NYSE	GBCI	Thu, Dec 16, 2021	58.16	58.79	56.66	56.96
7384	NYSE	GBCI	Wed, Dec 15, 2021	57.53	57.91	56.70	57.37
7383	NYSE	GBCI	Tue, Dec 14, 2021	56.51	57.98	56.51	57.36
7382	NYSE	GBCI	Mon, Dec 13, 2021	57.38	57.38	56.32	56.60
7381	NYSE	GBCI	Fri, Dec 10, 2021	57.23	57.86	56.66	57.83
7380	NYSE	GBCI	Thu, Dec 9, 2021	57.57	57.69	56.84	56.96
7379	NYSE	GBCI	Wed, Dec 8, 2021	57.67	58.44	57.36	58.15
7378	NYSE	GBCI	Tue, Dec 7, 2021	58.14	58.56	57.38	57.81
7377	NYSE	GBCI	Mon, Dec 6, 2021	56.14	58.30	56.10	57.71
7376	NYSE	GBCI	Fri, Dec 3, 2021	56.59	56.92	55.08	55.58
7375	NYSE	GBCI	Thu, Dec 2, 2021	54.09	56.39	54.09	56.20
7374	NYSE	GBCI	Wed, Dec 1, 2021	55.78	56.60	53.91	53.91
7373	NYSE	GBCI	Tue, Nov 30, 2021	55.16	55.39	53.93	54.30
7372	NYSE	GBCI	Mon, Nov 29, 2021	56.47	56.80	55.31	55.49
7371	NYSE	GBCI	Fri, Nov 26, 2021	57.19	57.66	54.53	55.62
7370	NYSE	GBCI	Wed, Nov 24, 2021	59.20	59.57	58.75	59.05
7369	NYSE	GBCI	Tue, Nov 23, 2021	59.33	59.78	58.89	59.69
7368	NYSE	GBCI	Mon, Nov 22, 2021	59.53	60.48	58.79	58.98
7367	NYSE	GBCI	Fri, Nov 19, 2021	59.01	59.01	58.00	58.66
7366	NYSE	GBCI	Thu, Nov 18, 2021	56.68	59.94	56.68	59.42
7365	NYSE	GBCI	Wed, Nov 17, 2021	59.57	59.92	58.52	59.43
7364	NYSE	GBCI	Tue, Nov 16, 2021	59.78	60.54	59.38	59.84
7363	NYSE	GBCI	Mon, Nov 15, 2021	59.62	60.01	59.15	59.85
7362	NYSE	GBCI	Fri, Nov 12, 2021	59.73	59.74	58.67	59.31
7361	NYSE	GBCI	Thu, Nov 11, 2021	59.25	60.06	58.95	59.56
7360	NYSE	GBCI	Wed, Nov 10, 2021	58.69	59.35	58.53	59.16
7359	NYSE	GBCI	Tue, Nov 9, 2021	58.72	58.94	58.00	58.67
7358	NYSE	GBCI	Mon, Nov 8, 2021	59.48	60.13	59.01	59.23
7357	NYSE	GBCI	Fri, Nov 5, 2021	57.53	59.63	57.32	59.47
7356	NYSE	GBCI	Thu, Nov 4, 2021	57.57	58.13	56.49	57.51
7355	NYSE	GBCI	Wed, Nov 3, 2021	56.28	58.27	56.01	57.87
7354	NYSE	GBCI	Tue, Nov 2, 2021	56.95	57.40	56.28	56.46
7353	NYSE	GBCI	Mon, Nov 1, 2021	55.79	57.09	55.66	56.95
7352	NYSE	GBCI	Fri, Oct 29, 2021	54.87	55.82	54.79	55.29
7351	NYSE	GBCI	Thu, Oct 28, 2021	53.74	54.98	53.74	54.91
7350	NYSE	GBCI	Wed, Oct 27, 2021	55.60	55.60	53.46	53.52
7349	NYSE	GBCI	Tue, Oct 26, 2021	55.78	56.01	55.29	55.52
7348	NYSE	GBCI	Mon, Oct 25, 2021	56.87	57.61	55.76	55.81
7347	NYSE	GBCI	Fri, Oct 22, 2021	56.40	57.18	53.55	57.07
7346	NYSE	GBCI	Thu, Oct 21, 2021	55.86	56.06	55.18	56.05
7345	NYSE	GBCI	Wed, Oct 20, 2021	53.91	55.74	52.76	55.67
7344	NYSE	GBCI	Tue, Oct 19, 2021	54.37	54.43	53.45	53.90
7343	NYSE	GBCI	Mon, Oct 18, 2021	54.31	54.60	53.55	54.27
7342	NYSE	GBCI	Fri, Oct 15, 2021	55.19	55.19	53.90	53.93
7341	NYSE	GBCI	Thu, Oct 14, 2021	53.72	54.21	53.18	54.15
7340	NYSE	GBCI	Wed, Oct 13, 2021	53.46	53.87	52.62	53.04
7339	NYSE	GBCI	Tue, Oct 12, 2021	53.99	54.38	53.34	53.95
7338	NYSE	GBCI	Mon, Oct 11, 2021	55.70	56.00	54.16	54.20
7337	NYSE	GBCI	Fri, Oct 8, 2021	55.38	55.84	55.09	55.19
7336	NYSE	GBCI	Thu, Oct 7, 2021	55.14	55.98	54.71	55.77
7335	NYSE	GBCI	Wed, Oct 6, 2021	54.95	55.10	53.63	54.98
7334	NYSE	GBCI	Tue, Oct 5, 2021	56.55	56.76	55.09	55.41
7333	NYSE	GBCI	Mon, Oct 4, 2021	55.82	56.78	55.56	56.40
7332	NYSE	GBCI	Fri, Oct 1, 2021	55.38	56.55	55.07	55.99
7331	NYSE	GBCI	Thu, Sep 30, 2021	55.76	56.71	55.29	55.35
7330	NYSE	GBCI	Wed, Sep 29, 2021	55.29	56.40	54.69	56.15
7329	NYSE	GBCI	Tue, Sep 28, 2021	56.35	56.84	54.96	55.37
7328	NYSE	GBCI	Mon, Sep 27, 2021	52.90	55.76	52.89	55.70
7327	NYSE	GBCI	Fri, Sep 24, 2021	51.49	52.62	51.26	52.45
7326	NYSE	GBCI	Thu, Sep 23, 2021	50.67	52.03	50.54	51.58
7325	NYSE	GBCI	Wed, Sep 22, 2021	50.59	51.01	50.26	50.32
7324	NYSE	GBCI	Tue, Sep 21, 2021	49.83	50.59	49.41	50.19
7323	NYSE	GBCI	Mon, Sep 20, 2021	49.41	50.48	48.62	49.69
7322	NYSE	GBCI	Fri, Sep 17, 2021	50.59	51.32	50.09	50.52
7321	NYSE	GBCI	Thu, Sep 16, 2021	51.21	51.58	49.97	50.27
7320	NYSE	GBCI	Wed, Sep 15, 2021	50.20	51.21	49.82	50.95
7319	NYSE	GBCI	Tue, Sep 14, 2021	51.00	51.19	49.59	49.93
7318	NYSE	GBCI	Mon, Sep 13, 2021	51.20	51.78	50.41	50.83
7317	NYSE	GBCI	Fri, Sep 10, 2021	51.58	51.87	50.47	50.54
7316	NYSE	GBCI	Thu, Sep 9, 2021	51.20	51.98	51.01	51.25
7315	NYSE	GBCI	Wed, Sep 8, 2021	51.90	52.18	50.90	51.37
7314	NYSE	GBCI	Tue, Sep 7, 2021	52.74	53.18	52.06	52.13
7313	NYSE	GBCI	Fri, Sep 3, 2021	52.74	53.04	52.19	52.48
7312	NYSE	GBCI	Thu, Sep 2, 2021	53.34	53.60	52.68	52.74
7311	NYSE	GBCI	Wed, Sep 1, 2021	53.41	53.47	52.09	53.18
7310	NYSE	GBCI	Tue, Aug 31, 2021	53.01	53.61	52.64	53.26
7309	NYSE	GBCI	Mon, Aug 30, 2021	54.21	54.21	52.85	52.97
7308	NYSE	GBCI	Fri, Aug 27, 2021	53.41	54.51	53.39	54.27
7307	NYSE	GBCI	Thu, Aug 26, 2021	53.65	53.87	53.06	53.14
7306	NYSE	GBCI	Wed, Aug 25, 2021	53.72	54.28	53.60	53.61
7305	NYSE	GBCI	Tue, Aug 24, 2021	54.07	54.13	53.47	53.65
7304	NYSE	GBCI	Mon, Aug 23, 2021	53.80	54.20	52.95	54.05
7303	NYSE	GBCI	Fri, Aug 20, 2021	52.15	53.52	52.02	53.50
7302	NYSE	GBCI	Thu, Aug 19, 2021	51.84	52.65	51.72	52.29
7301	NYSE	GBCI	Wed, Aug 18, 2021	52.99	53.54	52.27	52.37
7300	NYSE	GBCI	Tue, Aug 17, 2021	53.05	53.28	52.06	53.16
7299	NYSE	GBCI	Mon, Aug 16, 2021	52.73	53.74	52.15	53.64
7298	NYSE	GBCI	Fri, Aug 13, 2021	53.78	53.78	53.00	53.31
7297	NYSE	GBCI	Thu, Aug 12, 2021	54.56	54.56	53.71	53.81
7296	NYSE	GBCI	Wed, Aug 11, 2021	54.11	54.68	53.54	54.60
7295	NYSE	GBCI	Tue, Aug 10, 2021	53.14	54.23	53.05	54.00
7294	NYSE	GBCI	Mon, Aug 9, 2021	54.03	54.15	53.21	53.28
7293	NYSE	GBCI	Fri, Aug 6, 2021	53.35	54.75	53.19	54.22
7292	NYSE	GBCI	Thu, Aug 5, 2021	51.71	52.65	51.71	52.36
7291	NYSE	GBCI	Wed, Aug 4, 2021	51.40	52.09	51.31	51.62
7290	NYSE	GBCI	Tue, Aug 3, 2021	51.50	52.44	50.76	52.18
7289	NYSE	GBCI	Mon, Aug 2, 2021	51.71	53.19	51.14	51.18
7288	NYSE	GBCI	Fri, Jul 30, 2021	51.85	52.67	51.21	51.56
7287	NYSE	GBCI	Thu, Jul 29, 2021	52.07	52.59	51.46	52.08
7286	NYSE	GBCI	Wed, Jul 28, 2021	51.27	52.10	50.55	51.54
7285	NYSE	GBCI	Tue, Jul 27, 2021	51.01	51.71	50.59	50.93
7284	NYSE	GBCI	Mon, Jul 26, 2021	51.68	52.11	51.11	51.45
7283	NYSE	GBCI	Fri, Jul 23, 2021	52.40	52.40	50.79	51.28
7282	NYSE	GBCI	Thu, Jul 22, 2021	52.52	53.11	50.70	50.81
7281	NYSE	GBCI	Wed, Jul 21, 2021	52.27	52.93	51.94	52.52
7280	NYSE	GBCI	Tue, Jul 20, 2021	50.59	53.06	50.59	51.54
7279	NYSE	GBCI	Mon, Jul 19, 2021	50.94	51.46	50.05	50.47
7278	NYSE	GBCI	Fri, Jul 16, 2021	54.07	54.07	52.23	52.28
7277	NYSE	GBCI	Thu, Jul 15, 2021	52.59	53.89	52.35	53.70
7276	NYSE	GBCI	Wed, Jul 14, 2021	53.02	53.66	52.29	53.18
7275	NYSE	GBCI	Tue, Jul 13, 2021	53.82	53.92	52.64	52.81
7274	NYSE	GBCI	Mon, Jul 12, 2021	53.22	54.17	52.57	54.09
7273	NYSE	GBCI	Fri, Jul 9, 2021	53.39	54.13	52.96	54.07
7272	NYSE	GBCI	Thu, Jul 8, 2021	51.93	53.00	51.54	52.22
7271	NYSE	GBCI	Wed, Jul 7, 2021	53.35	55.00	52.69	53.06
7270	NYSE	GBCI	Tue, Jul 6, 2021	54.94	54.94	53.18	53.68
7269	NYSE	GBCI	Fri, Jul 2, 2021	55.81	55.81	54.88	55.24
7268	NYSE	GBCI	Thu, Jul 1, 2021	55.85	56.17	55.17	55.96
7267	NYSE	GBCI	Wed, Jun 30, 2021	54.87	55.57	54.85	55.08
7266	NYSE	GBCI	Tue, Jun 29, 2021	55.34	55.80	54.57	55.09
7265	NYSE	GBCI	Mon, Jun 28, 2021	56.45	56.45	54.62	55.17
7264	NYSE	GBCI	Fri, Jun 25, 2021	56.71	57.58	56.29	56.79
7263	NYSE	GBCI	Thu, Jun 24, 2021	55.97	56.61	55.31	56.57
7262	NYSE	GBCI	Wed, Jun 23, 2021	56.04	56.39	55.54	55.63
7261	NYSE	GBCI	Tue, Jun 22, 2021	55.70	56.16	54.81	55.99
7260	NYSE	GBCI	Mon, Jun 21, 2021	53.69	56.13	53.69	56.02
7259	NYSE	GBCI	Fri, Jun 18, 2021	55.00	55.75	52.99	53.10
7258	NYSE	GBCI	Thu, Jun 17, 2021	58.27	58.28	55.80	56.11
7257	NYSE	GBCI	Wed, Jun 16, 2021	57.24	58.35	56.58	57.89
7256	NYSE	GBCI	Tue, Jun 15, 2021	56.68	58.08	56.52	57.48
7255	NYSE	GBCI	Mon, Jun 14, 2021	57.67	57.96	56.10	56.51
7254	NYSE	GBCI	Fri, Jun 11, 2021	57.33	57.90	57.12	57.49
7253	NYSE	GBCI	Thu, Jun 10, 2021	58.87	59.13	56.88	56.91
7252	NYSE	GBCI	Wed, Jun 9, 2021	59.15	59.15	57.87	58.09
7251	NYSE	GBCI	Tue, Jun 8, 2021	58.09	59.23	57.80	59.11
7250	NYSE	GBCI	Mon, Jun 7, 2021	58.25	58.52	57.78	58.49
7249	NYSE	GBCI	Fri, Jun 4, 2021	58.33	58.67	57.66	57.95
7248	NYSE	GBCI	Thu, Jun 3, 2021	57.91	58.58	57.58	58.36
7247	NYSE	GBCI	Wed, Jun 2, 2021	58.86	58.86	57.63	57.78
7246	NYSE	GBCI	Tue, Jun 1, 2021	58.71	58.97	58.24	58.60
7245	NYSE	GBCI	Fri, May 28, 2021	58.26	58.44	57.37	58.25
7244	NYSE	GBCI	Thu, May 27, 2021	58.84	59.42	57.95	58.13
7243	NYSE	GBCI	Wed, May 26, 2021	57.00	58.25	56.91	57.90
7242	NYSE	GBCI	Tue, May 25, 2021	58.53	59.24	56.91	56.91
7241	NYSE	GBCI	Mon, May 24, 2021	59.14	59.35	58.14	58.61
7240	NYSE	GBCI	Fri, May 21, 2021	59.35	60.14	58.84	59.22
7239	NYSE	GBCI	Thu, May 20, 2021	58.81	59.00	57.49	58.29
7238	NYSE	GBCI	Wed, May 19, 2021	59.23	59.48	57.51	59.41
7237	NYSE	GBCI	Tue, May 18, 2021	61.35	61.68	59.76	59.85
7236	NYSE	GBCI	Mon, May 17, 2021	61.58	62.00	60.54	61.51
7235	NYSE	GBCI	Fri, May 14, 2021	61.57	61.96	60.14	61.79
7234	NYSE	GBCI	Thu, May 13, 2021	57.65	61.77	55.99	61.29
7233	NYSE	GBCI	Wed, May 12, 2021	60.74	61.16	57.78	57.96
7232	NYSE	GBCI	Tue, May 11, 2021	60.25	62.01	59.87	60.24
7231	NYSE	GBCI	Mon, May 10, 2021	61.25	62.27	60.84	60.88
7230	NYSE	GBCI	Fri, May 7, 2021	59.97	61.28	59.41	61.12
7229	NYSE	GBCI	Thu, May 6, 2021	60.74	61.18	59.49	60.98
7228	NYSE	GBCI	Wed, May 5, 2021	59.68	60.66	58.87	60.48
7227	NYSE	GBCI	Tue, May 4, 2021	59.26	60.13	58.73	59.60
7226	NYSE	GBCI	Mon, May 3, 2021	59.64	60.38	59.04	59.76
7225	NYSE	GBCI	Fri, Apr 30, 2021	59.54	60.55	58.71	58.95
7224	NYSE	GBCI	Thu, Apr 29, 2021	61.15	61.31	59.93	60.15
7223	NYSE	GBCI	Wed, Apr 28, 2021	61.46	61.48	60.17	60.26
7222	NYSE	GBCI	Tue, Apr 27, 2021	60.96	61.75	60.55	61.10
7221	NYSE	GBCI	Mon, Apr 26, 2021	61.99	63.05	61.18	61.19
7220	NYSE	GBCI	Fri, Apr 23, 2021	59.78	61.91	58.13	61.40
7219	NYSE	GBCI	Thu, Apr 22, 2021	58.74	59.97	56.84	58.40
7218	NYSE	GBCI	Wed, Apr 21, 2021	57.84	59.35	57.25	59.22
7217	NYSE	GBCI	Tue, Apr 20, 2021	59.75	59.92	57.59	58.07
7216	NYSE	GBCI	Mon, Apr 19, 2021	60.02	60.68	59.43	60.06
7215	NYSE	GBCI	Fri, Apr 16, 2021	59.77	60.36	59.16	60.17
7214	NYSE	GBCI	Thu, Apr 15, 2021	58.67	59.00	57.54	58.84
7213	NYSE	GBCI	Wed, Apr 14, 2021	57.99	59.76	57.66	58.63
7212	NYSE	GBCI	Tue, Apr 13, 2021	58.90	58.90	58.03	58.44
7211	NYSE	GBCI	Mon, Apr 12, 2021	58.07	59.46	58.07	59.25
7210	NYSE	GBCI	Fri, Apr 9, 2021	58.29	58.69	57.56	58.52
7209	NYSE	GBCI	Thu, Apr 8, 2021	57.56	57.96	56.77	57.90
7208	NYSE	GBCI	Wed, Apr 7, 2021	58.50	59.38	57.44	57.78
7207	NYSE	GBCI	Tue, Apr 6, 2021	58.85	59.19	58.11	58.24
7206	NYSE	GBCI	Mon, Apr 5, 2021	59.45	59.68	58.43	59.00
7205	NYSE	GBCI	Thu, Apr 1, 2021	57.59	58.60	57.39	58.59
7204	NYSE	GBCI	Wed, Mar 31, 2021	57.47	58.23	57.02	57.08
7203	NYSE	GBCI	Tue, Mar 30, 2021	56.75	58.11	56.41	57.40
7202	NYSE	GBCI	Mon, Mar 29, 2021	59.36	59.77	56.48	56.56
7201	NYSE	GBCI	Fri, Mar 26, 2021	58.86	60.30	58.34	60.15
7200	NYSE	GBCI	Thu, Mar 25, 2021	56.41	58.49	55.74	58.16
7199	NYSE	GBCI	Wed, Mar 24, 2021	57.19	58.34	56.61	56.61
7198	NYSE	GBCI	Tue, Mar 23, 2021	57.21	57.80	55.78	56.20
7197	NYSE	GBCI	Mon, Mar 22, 2021	60.26	61.08	57.84	58.09
7196	NYSE	GBCI	Fri, Mar 19, 2021	61.03	61.64	60.02	60.25
7195	NYSE	GBCI	Thu, Mar 18, 2021	63.52	64.99	61.73	62.18
7194	NYSE	GBCI	Wed, Mar 17, 2021	64.42	64.69	62.56	63.11
7193	NYSE	GBCI	Tue, Mar 16, 2021	64.02	64.17	62.76	63.81
7192	NYSE	GBCI	Mon, Mar 15, 2021	67.35	67.35	63.52	64.63
7191	NYSE	GBCI	Fri, Mar 12, 2021	65.00	66.66	64.39	66.50
7190	NYSE	GBCI	Thu, Mar 11, 2021	63.12	64.81	62.88	64.58
7189	NYSE	GBCI	Wed, Mar 10, 2021	61.13	63.65	60.35	63.47
7188	NYSE	GBCI	Tue, Mar 9, 2021	62.28	64.41	61.18	61.36
7187	NYSE	GBCI	Mon, Mar 8, 2021	60.57	63.66	60.21	63.23
7186	NYSE	GBCI	Fri, Mar 5, 2021	58.37	60.16	57.36	59.87
7185	NYSE	GBCI	Thu, Mar 4, 2021	58.19	59.03	56.33	57.00
7184	NYSE	GBCI	Wed, Mar 3, 2021	56.33	59.15	56.07	58.19
7183	NYSE	GBCI	Tue, Mar 2, 2021	56.03	56.47	55.36	55.78
7182	NYSE	GBCI	Mon, Mar 1, 2021	55.43	56.28	54.80	56.23
7181	NYSE	GBCI	Fri, Feb 26, 2021	54.87	55.39	53.35	54.20
7180	NYSE	GBCI	Thu, Feb 25, 2021	55.70	56.59	54.80	55.25
7179	NYSE	GBCI	Wed, Feb 24, 2021	54.92	55.89	54.37	55.60
7178	NYSE	GBCI	Tue, Feb 23, 2021	53.67	54.69	52.81	54.20
7177	NYSE	GBCI	Mon, Feb 22, 2021	51.66	53.73	51.57	53.58
7176	NYSE	GBCI	Fri, Feb 19, 2021	51.50	52.52	50.75	52.34
7175	NYSE	GBCI	Thu, Feb 18, 2021	51.52	51.92	50.95	51.45
7174	NYSE	GBCI	Wed, Feb 17, 2021	51.62	52.31	51.43	51.78
7173	NYSE	GBCI	Tue, Feb 16, 2021	51.98	52.10	51.37	51.76
7172	NYSE	GBCI	Fri, Feb 12, 2021	51.24	51.78	50.74	51.39
7171	NYSE	GBCI	Thu, Feb 11, 2021	51.94	52.40	50.72	51.40
7170	NYSE	GBCI	Wed, Feb 10, 2021	52.49	52.93	51.71	52.02
7169	NYSE	GBCI	Tue, Feb 9, 2021	50.57	52.16	50.57	52.15
7168	NYSE	GBCI	Mon, Feb 8, 2021	49.91	51.00	49.48	50.96
7167	NYSE	GBCI	Fri, Feb 5, 2021	50.12	50.12	48.99	49.61
7166	NYSE	GBCI	Thu, Feb 4, 2021	48.95	50.32	48.95	49.74
7165	NYSE	GBCI	Wed, Feb 3, 2021	48.98	49.30	48.35	48.86
7164	NYSE	GBCI	Tue, Feb 2, 2021	48.90	50.20	48.40	49.59
7163	NYSE	GBCI	Mon, Feb 1, 2021	47.10	48.58	47.00	48.48
7162	NYSE	GBCI	Fri, Jan 29, 2021	48.51	48.59	46.34	46.65
7161	NYSE	GBCI	Thu, Jan 28, 2021	49.39	49.39	47.51	48.02
7160	NYSE	GBCI	Wed, Jan 27, 2021	48.40	49.57	47.83	48.13
7159	NYSE	GBCI	Tue, Jan 26, 2021	50.76	50.76	49.37	49.71
7158	NYSE	GBCI	Mon, Jan 25, 2021	50.87	51.23	49.32	50.13
7157	NYSE	GBCI	Fri, Jan 22, 2021	48.60	51.27	48.60	51.20
7156	NYSE	GBCI	Thu, Jan 21, 2021	50.16	50.34	48.86	49.39
7155	NYSE	GBCI	Wed, Jan 20, 2021	49.98	50.56	49.50	50.03
7154	NYSE	GBCI	Tue, Jan 19, 2021	50.67	50.91	49.78	50.01
7153	NYSE	GBCI	Fri, Jan 15, 2021	49.17	50.42	47.93	50.12
7152	NYSE	GBCI	Thu, Jan 14, 2021	49.34	50.33	49.17	50.08
7151	NYSE	GBCI	Wed, Jan 13, 2021	49.48	49.55	48.35	48.94
7150	NYSE	GBCI	Tue, Jan 12, 2021	49.15	50.74	49.15	49.72
7149	NYSE	GBCI	Mon, Jan 11, 2021	47.62	48.99	47.62	48.93
7148	NYSE	GBCI	Fri, Jan 8, 2021	49.50	49.50	47.25	48.25
7147	NYSE	GBCI	Thu, Jan 7, 2021	50.42	50.81	49.30	49.58
7146	NYSE	GBCI	Wed, Jan 6, 2021	47.51	50.87	47.51	50.08
7145	NYSE	GBCI	Tue, Jan 5, 2021	45.76	47.00	44.55	46.21
7144	NYSE	GBCI	Mon, Jan 4, 2021	46.00	46.72	44.67	45.62
7143	NYSE	GBCI	Thu, Dec 31, 2020	45.79	46.36	44.10	46.01
7142	NYSE	GBCI	Wed, Dec 30, 2020	45.64	46.60	45.44	45.88
7141	NYSE	GBCI	Tue, Dec 29, 2020	46.50	46.71	45.26	45.49
7140	NYSE	GBCI	Mon, Dec 28, 2020	46.16	46.68	45.53	46.46
7139	NYSE	GBCI	Thu, Dec 24, 2020	46.23	46.28	45.33	45.88
7138	NYSE	GBCI	Wed, Dec 23, 2020	45.30	46.03	44.34	45.90
7137	NYSE	GBCI	Tue, Dec 22, 2020	44.61	44.81	43.95	44.68
7136	NYSE	GBCI	Mon, Dec 21, 2020	45.65	45.96	43.80	44.67
7135	NYSE	GBCI	Fri, Dec 18, 2020	46.63	47.05	44.89	45.87
7134	NYSE	GBCI	Thu, Dec 17, 2020	45.98	46.47	45.60	46.41
7133	NYSE	GBCI	Wed, Dec 16, 2020	45.92	45.98	45.22	45.89
7132	NYSE	GBCI	Tue, Dec 15, 2020	45.51	45.94	44.62	45.91
7131	NYSE	GBCI	Mon, Dec 14, 2020	44.91	45.11	44.55	44.76
7130	NYSE	GBCI	Fri, Dec 11, 2020	43.58	44.37	43.58	44.09
7129	NYSE	GBCI	Thu, Dec 10, 2020	43.99	44.35	43.10	44.18
7128	NYSE	GBCI	Wed, Dec 9, 2020	44.01	44.39	43.57	44.16
7127	NYSE	GBCI	Tue, Dec 8, 2020	42.36	44.02	42.36	43.92
7126	NYSE	GBCI	Mon, Dec 7, 2020	42.14	42.98	41.91	42.90
7125	NYSE	GBCI	Fri, Dec 4, 2020	42.24	42.98	42.16	42.93
7124	NYSE	GBCI	Thu, Dec 3, 2020	42.36	42.70	41.62	41.89
7123	NYSE	GBCI	Wed, Dec 2, 2020	41.21	42.77	41.15	42.49
7122	NYSE	GBCI	Tue, Dec 1, 2020	41.62	42.30	40.96	41.32
7121	NYSE	GBCI	Mon, Nov 30, 2020	42.08	42.47	40.61	40.77
7120	NYSE	GBCI	Fri, Nov 27, 2020	43.37	43.82	42.06	42.32
7119	NYSE	GBCI	Wed, Nov 25, 2020	43.08	43.58	42.44	43.44
7118	NYSE	GBCI	Tue, Nov 24, 2020	42.58	43.74	42.34	43.52
7117	NYSE	GBCI	Mon, Nov 23, 2020	42.54	42.57	41.70	41.71
7116	NYSE	GBCI	Fri, Nov 20, 2020	42.36	42.50	41.70	41.90
7115	NYSE	GBCI	Thu, Nov 19, 2020	42.72	43.04	42.11	42.90
7114	NYSE	GBCI	Wed, Nov 18, 2020	44.86	44.95	42.78	42.85
7113	NYSE	GBCI	Tue, Nov 17, 2020	43.21	44.72	42.91	44.57
7112	NYSE	GBCI	Mon, Nov 16, 2020	43.00	44.27	42.23	44.11
7111	NYSE	GBCI	Fri, Nov 13, 2020	42.16	42.44	41.89	42.19
7110	NYSE	GBCI	Thu, Nov 12, 2020	42.00	42.12	40.90	41.49
7109	NYSE	GBCI	Wed, Nov 11, 2020	43.97	43.97	41.98	42.81
7108	NYSE	GBCI	Tue, Nov 10, 2020	42.87	44.32	42.65	43.86
7107	NYSE	GBCI	Mon, Nov 9, 2020	40.16	43.39	40.16	42.55
7106	NYSE	GBCI	Fri, Nov 6, 2020	37.93	38.50	37.32	37.47
7105	NYSE	GBCI	Thu, Nov 5, 2020	37.17	37.94	37.02	37.60
7104	NYSE	GBCI	Wed, Nov 4, 2020	37.49	38.89	37.03	37.15
7103	NYSE	GBCI	Tue, Nov 3, 2020	37.49	38.88	37.32	38.60
7102	NYSE	GBCI	Mon, Nov 2, 2020	36.28	36.80	35.91	36.77
7101	NYSE	GBCI	Fri, Oct 30, 2020	35.74	36.33	35.40	35.80
7100	NYSE	GBCI	Thu, Oct 29, 2020	35.15	36.19	34.76	35.80
7099	NYSE	GBCI	Wed, Oct 28, 2020	35.40	36.16	35.28	35.57
7098	NYSE	GBCI	Tue, Oct 27, 2020	36.81	37.23	36.02	36.10
7097	NYSE	GBCI	Mon, Oct 26, 2020	36.82	37.11	36.09	37.06
7096	NYSE	GBCI	Fri, Oct 23, 2020	36.94	37.96	36.29	37.13
7095	NYSE	GBCI	Thu, Oct 22, 2020	35.63	36.04	35.06	35.88
7094	NYSE	GBCI	Wed, Oct 21, 2020	34.70	35.38	34.70	35.26
7093	NYSE	GBCI	Tue, Oct 20, 2020	35.16	35.64	34.68	34.76
7092	NYSE	GBCI	Mon, Oct 19, 2020	35.12	35.47	34.63	34.66
7091	NYSE	GBCI	Fri, Oct 16, 2020	34.69	35.48	34.20	35.03
7090	NYSE	GBCI	Thu, Oct 15, 2020	33.31	34.89	33.22	34.88
7089	NYSE	GBCI	Wed, Oct 14, 2020	34.56	34.89	33.68	33.76
7088	NYSE	GBCI	Tue, Oct 13, 2020	35.75	35.90	34.60	34.68
7087	NYSE	GBCI	Mon, Oct 12, 2020	35.35	36.25	35.28	36.13
7086	NYSE	GBCI	Fri, Oct 9, 2020	36.03	36.07	35.22	35.50
7085	NYSE	GBCI	Thu, Oct 8, 2020	35.79	36.31	35.35	36.00
7084	NYSE	GBCI	Wed, Oct 7, 2020	35.34	35.99	35.02	35.40
7083	NYSE	GBCI	Tue, Oct 6, 2020	35.00	36.36	34.74	34.98
7082	NYSE	GBCI	Mon, Oct 5, 2020	33.99	34.83	33.78	34.77
7081	NYSE	GBCI	Fri, Oct 2, 2020	31.79	33.78	31.50	33.59
7080	NYSE	GBCI	Thu, Oct 1, 2020	31.85	32.23	31.29	32.18
7079	NYSE	GBCI	Wed, Sep 30, 2020	32.32	32.62	31.75	32.05
7078	NYSE	GBCI	Tue, Sep 29, 2020	32.28	32.28	31.16	32.14
7077	NYSE	GBCI	Mon, Sep 28, 2020	31.82	32.48	31.66	32.42
7076	NYSE	GBCI	Fri, Sep 25, 2020	30.20	31.38	30.20	31.33
7075	NYSE	GBCI	Thu, Sep 24, 2020	30.34	31.17	30.05	30.52
7074	NYSE	GBCI	Wed, Sep 23, 2020	30.89	31.63	30.25	30.26
7073	NYSE	GBCI	Tue, Sep 22, 2020	31.59	31.98	30.51	30.84
7072	NYSE	GBCI	Mon, Sep 21, 2020	32.15	34.22	30.93	31.34
7071	NYSE	GBCI	Fri, Sep 18, 2020	34.15	34.15	32.96	33.09
7070	NYSE	GBCI	Thu, Sep 17, 2020	33.44	33.91	33.35	33.74
7069	NYSE	GBCI	Wed, Sep 16, 2020	34.19	34.73	33.95	34.05
7068	NYSE	GBCI	Tue, Sep 15, 2020	34.90	34.90	34.11	34.19
7067	NYSE	GBCI	Mon, Sep 14, 2020	34.20	34.96	34.20	34.79
7066	NYSE	GBCI	Fri, Sep 11, 2020	33.66	34.20	33.41	34.05
7065	NYSE	GBCI	Thu, Sep 10, 2020	34.57	35.56	33.69	33.76
7064	NYSE	GBCI	Wed, Sep 9, 2020	34.80	35.15	33.75	34.33
7063	NYSE	GBCI	Tue, Sep 8, 2020	35.77	35.84	34.50	34.56
7062	NYSE	GBCI	Fri, Sep 4, 2020	36.12	36.42	35.55	36.17
7061	NYSE	GBCI	Thu, Sep 3, 2020	35.73	36.58	35.32	35.41
7060	NYSE	GBCI	Wed, Sep 2, 2020	35.22	35.75	35.17	35.53
7059	NYSE	GBCI	Tue, Sep 1, 2020	34.88	35.33	34.73	35.33
7058	NYSE	GBCI	Mon, Aug 31, 2020	35.45	35.66	35.08	35.09
7057	NYSE	GBCI	Fri, Aug 28, 2020	36.00	36.00	35.34	35.67
7056	NYSE	GBCI	Thu, Aug 27, 2020	35.29	36.03	35.29	35.78
7055	NYSE	GBCI	Wed, Aug 26, 2020	35.85	36.56	34.89	35.12
7054	NYSE	GBCI	Tue, Aug 25, 2020	36.34	36.46	35.69	35.92
7053	NYSE	GBCI	Mon, Aug 24, 2020	35.42	35.83	34.84	35.77
7052	NYSE	GBCI	Fri, Aug 21, 2020	34.95	35.23	34.55	34.87
7051	NYSE	GBCI	Thu, Aug 20, 2020	35.31	35.50	34.71	35.05
7050	NYSE	GBCI	Wed, Aug 19, 2020	36.01	36.19	35.66	35.79
7049	NYSE	GBCI	Tue, Aug 18, 2020	36.59	36.61	35.58	35.75
7048	NYSE	GBCI	Mon, Aug 17, 2020	36.71	36.87	36.14	36.63
7047	NYSE	GBCI	Fri, Aug 14, 2020	36.30	37.31	36.16	36.87
7046	NYSE	GBCI	Thu, Aug 13, 2020	37.18	37.31	36.56	36.68
7045	NYSE	GBCI	Wed, Aug 12, 2020	38.13	38.13	36.98	37.44
7044	NYSE	GBCI	Tue, Aug 11, 2020	37.62	38.13	37.14	37.41
7043	NYSE	GBCI	Mon, Aug 10, 2020	37.04	37.59	36.79	36.84
7042	NYSE	GBCI	Fri, Aug 7, 2020	35.56	36.97	35.50	36.83
7041	NYSE	GBCI	Thu, Aug 6, 2020	35.87	36.34	35.65	35.93
7040	NYSE	GBCI	Wed, Aug 5, 2020	35.54	36.27	35.37	36.17
7039	NYSE	GBCI	Tue, Aug 4, 2020	35.25	35.61	34.77	35.25
7038	NYSE	GBCI	Mon, Aug 3, 2020	35.53	35.91	34.92	35.29
7037	NYSE	GBCI	Fri, Jul 31, 2020	35.48	35.74	34.48	35.31
7036	NYSE	GBCI	Thu, Jul 30, 2020	34.84	35.50	34.34	35.33
7035	NYSE	GBCI	Wed, Jul 29, 2020	34.78	35.77	34.51	35.67
7034	NYSE	GBCI	Tue, Jul 28, 2020	35.09	35.50	34.63	34.67
7033	NYSE	GBCI	Mon, Jul 27, 2020	36.05	36.05	35.07	35.35
7032	NYSE	GBCI	Fri, Jul 24, 2020	36.00	36.84	35.18	36.08
7031	NYSE	GBCI	Thu, Jul 23, 2020	34.77	36.26	34.77	36.23
7030	NYSE	GBCI	Wed, Jul 22, 2020	34.99	35.31	34.43	34.86
7029	NYSE	GBCI	Tue, Jul 21, 2020	34.44	35.53	34.00	35.44
7028	NYSE	GBCI	Mon, Jul 20, 2020	34.50	34.83	33.78	33.88
7027	NYSE	GBCI	Fri, Jul 17, 2020	34.51	35.15	34.49	34.58
7026	NYSE	GBCI	Thu, Jul 16, 2020	34.57	35.28	34.29	34.75
7025	NYSE	GBCI	Wed, Jul 15, 2020	33.95	34.82	33.60	34.55
7024	NYSE	GBCI	Tue, Jul 14, 2020	33.07	33.70	32.40	32.91
7023	NYSE	GBCI	Mon, Jul 13, 2020	33.31	33.82	32.41	33.13
7022	NYSE	GBCI	Fri, Jul 10, 2020	31.58	32.82	31.58	32.77
7021	NYSE	GBCI	Thu, Jul 9, 2020	32.16	32.53	31.19	31.49
7020	NYSE	GBCI	Wed, Jul 8, 2020	32.78	33.31	32.03	32.37
7019	NYSE	GBCI	Tue, Jul 7, 2020	33.57	33.75	32.71	32.86
7018	NYSE	GBCI	Mon, Jul 6, 2020	34.80	34.99	33.70	34.02
7017	NYSE	GBCI	Thu, Jul 2, 2020	35.06	35.29	34.08	34.24
7016	NYSE	GBCI	Wed, Jul 1, 2020	35.27	35.49	33.94	33.99
7015	NYSE	GBCI	Tue, Jun 30, 2020	34.19	35.50	34.19	35.29
7014	NYSE	GBCI	Mon, Jun 29, 2020	34.18	35.12	33.72	34.61
7013	NYSE	GBCI	Fri, Jun 26, 2020	34.03	34.83	33.11	33.34
7012	NYSE	GBCI	Thu, Jun 25, 2020	34.00	35.06	33.59	34.83
7011	NYSE	GBCI	Wed, Jun 24, 2020	34.55	34.69	33.38	34.06
7010	NYSE	GBCI	Tue, Jun 23, 2020	36.53	36.65	35.01	35.05
7009	NYSE	GBCI	Mon, Jun 22, 2020	35.33	35.72	34.52	35.61
7008	NYSE	GBCI	Fri, Jun 19, 2020	37.66	37.69	34.58	35.22
7007	NYSE	GBCI	Thu, Jun 18, 2020	36.35	38.16	36.35	37.34
7006	NYSE	GBCI	Wed, Jun 17, 2020	39.75	39.75	36.56	36.77
7005	NYSE	GBCI	Tue, Jun 16, 2020	38.39	40.12	38.33	39.56
7004	NYSE	GBCI	Mon, Jun 15, 2020	37.30	37.90	35.85	37.26
7003	NYSE	GBCI	Fri, Jun 12, 2020	40.65	40.65	38.06	39.30
7002	NYSE	GBCI	Thu, Jun 11, 2020	40.13	40.45	38.71	38.75
7001	NYSE	GBCI	Wed, Jun 10, 2020	44.07	44.31	41.71	41.80
7000	NYSE	GBCI	Tue, Jun 9, 2020	44.25	45.09	44.05	44.33
6999	NYSE	GBCI	Mon, Jun 8, 2020	45.75	46.54	45.19	45.56
6998	NYSE	GBCI	Fri, Jun 5, 2020	44.29	46.45	43.68	45.82
6997	NYSE	GBCI	Thu, Jun 4, 2020	42.20	43.33	41.88	43.13
6996	NYSE	GBCI	Wed, Jun 3, 2020	42.32	43.49	42.20	42.43
6995	NYSE	GBCI	Tue, Jun 2, 2020	41.89	42.14	40.94	41.15
6994	NYSE	GBCI	Mon, Jun 1, 2020	41.62	41.91	40.98	41.31
6993	NYSE	GBCI	Fri, May 29, 2020	40.84	41.41	40.19	41.19
6992	NYSE	GBCI	Thu, May 28, 2020	44.20	44.22	41.03	41.68
6991	NYSE	GBCI	Wed, May 27, 2020	41.46	44.37	41.41	44.05
6990	NYSE	GBCI	Tue, May 26, 2020	40.00	41.10	39.73	40.65
6989	NYSE	GBCI	Fri, May 22, 2020	38.63	39.44	38.63	39.06
6988	NYSE	GBCI	Thu, May 21, 2020	38.81	39.79	38.81	38.99
6987	NYSE	GBCI	Wed, May 20, 2020	38.36	39.58	38.26	39.34
6986	NYSE	GBCI	Tue, May 19, 2020	38.87	39.17	37.35	37.35
6985	NYSE	GBCI	Mon, May 18, 2020	37.89	39.40	37.39	39.20
6984	NYSE	GBCI	Fri, May 15, 2020	34.78	35.79	34.42	35.78
6983	NYSE	GBCI	Thu, May 14, 2020	34.24	35.55	32.98	35.06
6982	NYSE	GBCI	Wed, May 13, 2020	35.47	35.56	33.99	35.24
6981	NYSE	GBCI	Tue, May 12, 2020	38.10	38.10	35.91	36.00
6980	NYSE	GBCI	Mon, May 11, 2020	38.10	38.38	37.01	38.04
6979	NYSE	GBCI	Fri, May 8, 2020	38.28	38.96	37.74	38.92
6978	NYSE	GBCI	Thu, May 7, 2020	37.56	38.31	37.13	37.36
6977	NYSE	GBCI	Wed, May 6, 2020	37.98	38.00	36.85	37.03
6976	NYSE	GBCI	Tue, May 5, 2020	38.72	38.79	37.60	37.83
6975	NYSE	GBCI	Mon, May 4, 2020	37.10	37.92	36.77	37.72
6974	NYSE	GBCI	Fri, May 1, 2020	36.93	37.79	36.74	37.72
6973	NYSE	GBCI	Thu, Apr 30, 2020	37.87	38.62	37.11	38.08
6972	NYSE	GBCI	Wed, Apr 29, 2020	38.48	40.46	37.89	39.13
6971	NYSE	GBCI	Tue, Apr 28, 2020	37.25	38.50	36.68	36.92
6970	NYSE	GBCI	Mon, Apr 27, 2020	33.39	37.84	32.64	37.23
6969	NYSE	GBCI	Fri, Apr 24, 2020	32.70	33.23	31.41	32.91
6968	NYSE	GBCI	Thu, Apr 23, 2020	32.05	32.76	31.82	32.44
6967	NYSE	GBCI	Wed, Apr 22, 2020	33.50	33.81	31.83	31.98
6966	NYSE	GBCI	Tue, Apr 21, 2020	31.78	32.97	31.38	32.61
6965	NYSE	GBCI	Mon, Apr 20, 2020	32.07	33.59	31.82	32.94
6964	NYSE	GBCI	Fri, Apr 17, 2020	32.01	33.29	31.75	33.02
6963	NYSE	GBCI	Thu, Apr 16, 2020	32.73	33.28	30.30	30.92
6962	NYSE	GBCI	Wed, Apr 15, 2020	33.22	33.63	31.94	32.06
6961	NYSE	GBCI	Tue, Apr 14, 2020	35.94	36.00	34.14	34.45
6960	NYSE	GBCI	Mon, Apr 13, 2020	36.67	36.67	34.26	34.76
6959	NYSE	GBCI	Thu, Apr 9, 2020	34.82	36.89	34.51	36.74
6958	NYSE	GBCI	Wed, Apr 8, 2020	33.72	34.47	33.08	33.80
6957	NYSE	GBCI	Tue, Apr 7, 2020	34.76	35.36	32.87	33.09
6956	NYSE	GBCI	Mon, Apr 6, 2020	34.14	34.65	32.78	33.59
6955	NYSE	GBCI	Fri, Apr 3, 2020	33.44	34.29	32.12	32.88
6954	NYSE	GBCI	Thu, Apr 2, 2020	32.49	34.36	32.49	34.02
6953	NYSE	GBCI	Wed, Apr 1, 2020	32.22	33.16	31.98	32.91
6952	NYSE	GBCI	Tue, Mar 31, 2020	33.37	34.26	33.02	34.01
6951	NYSE	GBCI	Mon, Mar 30, 2020	33.20	34.46	32.04	33.77
6950	NYSE	GBCI	Fri, Mar 27, 2020	32.99	34.44	32.30	33.03
6949	NYSE	GBCI	Thu, Mar 26, 2020	32.45	35.04	31.01	34.76
6948	NYSE	GBCI	Wed, Mar 25, 2020	32.95	33.45	30.28	32.11
6947	NYSE	GBCI	Tue, Mar 24, 2020	30.65	32.69	29.56	32.68
6946	NYSE	GBCI	Mon, Mar 23, 2020	28.77	30.15	27.20	29.10
6945	NYSE	GBCI	Fri, Mar 20, 2020	30.97	31.54	28.53	28.91
6944	NYSE	GBCI	Thu, Mar 19, 2020	28.75	31.49	27.34	30.79
6943	NYSE	GBCI	Wed, Mar 18, 2020	29.61	32.59	27.71	28.94
6942	NYSE	GBCI	Tue, Mar 17, 2020	29.36	32.15	27.49	31.91
6941	NYSE	GBCI	Mon, Mar 16, 2020	27.00	30.75	27.00	28.87
6940	NYSE	GBCI	Fri, Mar 13, 2020	28.85	31.79	27.13	31.73
6939	NYSE	GBCI	Thu, Mar 12, 2020	29.13	30.47	26.66	26.74
6938	NYSE	GBCI	Wed, Mar 11, 2020	32.72	33.37	31.10	31.49
6937	NYSE	GBCI	Tue, Mar 10, 2020	33.34	34.00	31.46	33.87
6936	NYSE	GBCI	Mon, Mar 9, 2020	33.67	34.00	31.33	31.95
6935	NYSE	GBCI	Fri, Mar 6, 2020	35.48	37.33	35.48	36.62
6934	NYSE	GBCI	Thu, Mar 5, 2020	38.19	38.50	36.51	37.08
6933	NYSE	GBCI	Wed, Mar 4, 2020	38.92	39.50	37.75	39.41
6932	NYSE	GBCI	Tue, Mar 3, 2020	39.52	40.30	38.13	38.51
6931	NYSE	GBCI	Mon, Mar 2, 2020	37.38	39.52	37.24	39.42
6930	NYSE	GBCI	Fri, Feb 28, 2020	37.46	38.51	36.36	37.29
6929	NYSE	GBCI	Thu, Feb 27, 2020	39.75	41.04	38.81	38.81
6928	NYSE	GBCI	Wed, Feb 26, 2020	41.31	41.51	40.29	40.59
6927	NYSE	GBCI	Tue, Feb 25, 2020	42.37	42.50	40.67	40.98
6926	NYSE	GBCI	Mon, Feb 24, 2020	42.02	42.53	41.87	42.36
6925	NYSE	GBCI	Fri, Feb 21, 2020	43.87	43.87	43.07	43.19
6924	NYSE	GBCI	Thu, Feb 20, 2020	43.33	44.04	43.33	44.00
6923	NYSE	GBCI	Wed, Feb 19, 2020	43.74	43.85	43.34	43.40
6922	NYSE	GBCI	Tue, Feb 18, 2020	43.94	43.94	43.30	43.56
6921	NYSE	GBCI	Fri, Feb 14, 2020	44.33	44.47	43.91	44.13
6920	NYSE	GBCI	Thu, Feb 13, 2020	43.85	44.44	43.85	44.43
6919	NYSE	GBCI	Wed, Feb 12, 2020	44.33	44.40	43.75	44.07
6918	NYSE	GBCI	Tue, Feb 11, 2020	44.01	44.44	43.78	43.90
6917	NYSE	GBCI	Mon, Feb 10, 2020	43.45	43.76	43.20	43.76
6916	NYSE	GBCI	Fri, Feb 7, 2020	44.01	44.20	43.42	43.62
6915	NYSE	GBCI	Thu, Feb 6, 2020	44.90	44.97	44.17	44.23
6914	NYSE	GBCI	Wed, Feb 5, 2020	44.05	44.78	43.95	44.67
6913	NYSE	GBCI	Tue, Feb 4, 2020	43.89	44.00	43.59	43.63
6912	NYSE	GBCI	Mon, Feb 3, 2020	42.74	43.29	42.74	43.19
6911	NYSE	GBCI	Fri, Jan 31, 2020	42.98	42.99	42.28	42.37
6910	NYSE	GBCI	Thu, Jan 30, 2020	42.38	43.70	42.35	43.27
6909	NYSE	GBCI	Wed, Jan 29, 2020	43.44	43.72	42.63	42.65
6908	NYSE	GBCI	Tue, Jan 28, 2020	43.89	43.89	43.28	43.30
6907	NYSE	GBCI	Mon, Jan 27, 2020	43.25	44.00	42.93	43.46
6906	NYSE	GBCI	Fri, Jan 24, 2020	44.75	45.25	43.18	44.01
6905	NYSE	GBCI	Thu, Jan 23, 2020	44.31	44.62	43.98	44.48
6904	NYSE	GBCI	Wed, Jan 22, 2020	44.34	44.50	44.07	44.32
6903	NYSE	GBCI	Tue, Jan 21, 2020	44.89	45.08	44.28	44.31
6902	NYSE	GBCI	Fri, Jan 17, 2020	45.52	45.52	45.01	45.21
6901	NYSE	GBCI	Thu, Jan 16, 2020	44.87	45.44	44.53	45.21
6900	NYSE	GBCI	Wed, Jan 15, 2020	44.94	45.05	44.28	44.49
6899	NYSE	GBCI	Tue, Jan 14, 2020	44.80	45.17	44.58	45.01
6898	NYSE	GBCI	Mon, Jan 13, 2020	44.39	44.85	44.05	44.84
6897	NYSE	GBCI	Fri, Jan 10, 2020	44.47	44.80	44.14	44.31
6896	NYSE	GBCI	Thu, Jan 9, 2020	44.86	44.86	44.08	44.63
6895	NYSE	GBCI	Wed, Jan 8, 2020	44.25	44.76	44.24	44.61
6894	NYSE	GBCI	Tue, Jan 7, 2020	44.76	44.96	44.22	44.27
6893	NYSE	GBCI	Mon, Jan 6, 2020	45.17	45.17	44.68	44.91
6892	NYSE	GBCI	Fri, Jan 3, 2020	45.33	45.86	45.15	45.78
6891	NYSE	GBCI	Thu, Jan 2, 2020	46.10	46.10	45.51	45.83
6890	NYSE	GBCI	Tue, Dec 31, 2019	45.74	46.10	45.70	45.99
6889	NYSE	GBCI	Mon, Dec 30, 2019	46.03	46.04	45.63	45.71
6888	NYSE	GBCI	Fri, Dec 27, 2019	46.05	46.27	45.83	45.93
6887	NYSE	GBCI	Thu, Dec 26, 2019	46.37	46.40	45.53	46.17
6886	NYSE	GBCI	Tue, Dec 24, 2019	46.24	46.48	45.95	46.37
6885	NYSE	GBCI	Mon, Dec 23, 2019	46.39	46.39	45.92	46.25
6884	NYSE	GBCI	Fri, Dec 20, 2019	46.31	46.51	46.21	46.31
6883	NYSE	GBCI	Thu, Dec 19, 2019	46.35	46.43	45.96	46.13
6882	NYSE	GBCI	Wed, Dec 18, 2019	46.00	46.27	45.81	46.16
6881	NYSE	GBCI	Tue, Dec 17, 2019	45.36	46.01	45.19	45.88
6880	NYSE	GBCI	Mon, Dec 16, 2019	45.11	45.70	44.95	45.35
6879	NYSE	GBCI	Fri, Dec 13, 2019	44.85	45.12	44.30	44.63
6878	NYSE	GBCI	Thu, Dec 12, 2019	43.96	45.34	43.93	45.08
6877	NYSE	GBCI	Wed, Dec 11, 2019	43.66	43.84	43.54	43.80
6876	NYSE	GBCI	Tue, Dec 10, 2019	43.57	43.76	43.44	43.67
6875	NYSE	GBCI	Mon, Dec 9, 2019	43.57	43.78	42.13	43.68
6874	NYSE	GBCI	Fri, Dec 6, 2019	43.68	44.12	43.56	43.78
6873	NYSE	GBCI	Thu, Dec 5, 2019	43.40	43.66	43.06	43.15
6872	NYSE	GBCI	Wed, Dec 4, 2019	42.66	43.48	42.66	43.24
6871	NYSE	GBCI	Tue, Dec 3, 2019	42.72	42.85	42.15	42.43
6870	NYSE	GBCI	Mon, Dec 2, 2019	43.94	44.14	43.09	43.16
6869	NYSE	GBCI	Fri, Nov 29, 2019	43.82	44.07	43.69	43.85
6868	NYSE	GBCI	Wed, Nov 27, 2019	43.83	44.19	43.71	43.99
6867	NYSE	GBCI	Tue, Nov 26, 2019	43.83	44.05	43.55	43.66
6866	NYSE	GBCI	Mon, Nov 25, 2019	43.52	44.20	43.40	43.94
6865	NYSE	GBCI	Fri, Nov 22, 2019	43.52	43.74	43.29	43.49
6864	NYSE	GBCI	Thu, Nov 21, 2019	43.57	43.57	43.11	43.40
6863	NYSE	GBCI	Wed, Nov 20, 2019	43.32	43.65	43.05	43.32
6862	NYSE	GBCI	Tue, Nov 19, 2019	43.37	43.79	43.24	43.63
6861	NYSE	GBCI	Mon, Nov 18, 2019	43.33	43.37	43.05	43.25
6860	NYSE	GBCI	Fri, Nov 15, 2019	43.86	43.90	43.41	43.46
6859	NYSE	GBCI	Thu, Nov 14, 2019	43.88	43.94	43.51	43.65
6858	NYSE	GBCI	Wed, Nov 13, 2019	43.71	44.18	43.62	43.89
6857	NYSE	GBCI	Tue, Nov 12, 2019	44.03	44.35	43.90	44.10
6856	NYSE	GBCI	Mon, Nov 11, 2019	43.88	44.29	43.83	44.11
6855	NYSE	GBCI	Fri, Nov 8, 2019	44.05	44.22	43.80	44.16
6854	NYSE	GBCI	Thu, Nov 7, 2019	44.39	44.57	43.94	44.14
6853	NYSE	GBCI	Wed, Nov 6, 2019	43.59	43.99	43.29	43.90
6852	NYSE	GBCI	Tue, Nov 5, 2019	43.75	44.09	43.14	43.65
6851	NYSE	GBCI	Mon, Nov 4, 2019	43.72	43.72	43.10	43.57
6850	NYSE	GBCI	Fri, Nov 1, 2019	42.69	43.30	42.44	43.27
6849	NYSE	GBCI	Thu, Oct 31, 2019	43.30	43.30	42.03	42.32
6848	NYSE	GBCI	Wed, Oct 30, 2019	43.19	43.92	42.88	43.55
6847	NYSE	GBCI	Tue, Oct 29, 2019	42.72	43.44	42.64	43.43
6846	NYSE	GBCI	Mon, Oct 28, 2019	42.55	43.15	42.55	42.88
6845	NYSE	GBCI	Fri, Oct 25, 2019	42.19	42.73	42.19	42.40
6844	NYSE	GBCI	Thu, Oct 24, 2019	42.75	42.75	41.81	42.23
6843	NYSE	GBCI	Wed, Oct 23, 2019	42.40	42.76	42.22	42.75
6842	NYSE	GBCI	Tue, Oct 22, 2019	42.01	42.75	41.81	42.47
6841	NYSE	GBCI	Mon, Oct 21, 2019	42.20	42.89	41.73	42.09
6840	NYSE	GBCI	Fri, Oct 18, 2019	40.16	42.59	40.16	42.30
6839	NYSE	GBCI	Thu, Oct 17, 2019	40.69	41.00	40.38	40.91
6838	NYSE	GBCI	Wed, Oct 16, 2019	40.49	40.86	40.22	40.44
6837	NYSE	GBCI	Tue, Oct 15, 2019	40.33	40.77	40.18	40.52
6836	NYSE	GBCI	Mon, Oct 14, 2019	39.84	40.31	39.79	40.22
6835	NYSE	GBCI	Fri, Oct 11, 2019	40.26	40.77	40.21	40.23
6834	NYSE	GBCI	Thu, Oct 10, 2019	39.79	40.15	39.65	39.75
6833	NYSE	GBCI	Wed, Oct 9, 2019	39.55	39.82	39.18	39.62
6832	NYSE	GBCI	Tue, Oct 8, 2019	39.89	39.89	39.31	39.35
6831	NYSE	GBCI	Mon, Oct 7, 2019	39.92	40.36	39.61	40.27
6830	NYSE	GBCI	Fri, Oct 4, 2019	39.60	40.23	39.25	40.22
6829	NYSE	GBCI	Thu, Oct 3, 2019	39.51	39.67	38.99	39.57
6828	NYSE	GBCI	Wed, Oct 2, 2019	39.74	39.86	39.20	39.53
6827	NYSE	GBCI	Tue, Oct 1, 2019	41.40	41.40	39.62	39.79
6826	NYSE	GBCI	Mon, Sep 30, 2019	40.65	40.74	40.30	40.46
6825	NYSE	GBCI	Fri, Sep 27, 2019	40.38	40.87	40.17	40.43
6824	NYSE	GBCI	Thu, Sep 26, 2019	40.67	40.74	40.10	40.12
6823	NYSE	GBCI	Wed, Sep 25, 2019	40.03	40.69	39.78	40.59
6822	NYSE	GBCI	Tue, Sep 24, 2019	40.72	40.97	39.81	40.03
6821	NYSE	GBCI	Mon, Sep 23, 2019	40.57	41.11	40.37	40.79
6820	NYSE	GBCI	Fri, Sep 20, 2019	40.87	41.22	40.61	40.72
6819	NYSE	GBCI	Thu, Sep 19, 2019	41.10	41.71	40.64	40.73
6818	NYSE	GBCI	Wed, Sep 18, 2019	41.02	41.35	40.77	41.13
6817	NYSE	GBCI	Tue, Sep 17, 2019	41.06	41.20	40.61	41.10
6816	NYSE	GBCI	Mon, Sep 16, 2019	41.02	41.63	41.02	41.28
6815	NYSE	GBCI	Fri, Sep 13, 2019	41.40	41.69	41.01	41.36
6814	NYSE	GBCI	Thu, Sep 12, 2019	40.44	41.11	40.27	40.93
6813	NYSE	GBCI	Wed, Sep 11, 2019	40.36	40.95	39.82	40.73
6812	NYSE	GBCI	Tue, Sep 10, 2019	40.08	40.22	39.59	40.11
6811	NYSE	GBCI	Mon, Sep 9, 2019	39.61	40.22	39.25	39.91
6810	NYSE	GBCI	Fri, Sep 6, 2019	39.51	39.64	39.16	39.27
6809	NYSE	GBCI	Thu, Sep 5, 2019	39.45	40.04	39.42	39.52
6808	NYSE	GBCI	Wed, Sep 4, 2019	39.20	39.33	38.58	38.77
6807	NYSE	GBCI	Tue, Sep 3, 2019	39.50	39.72	38.37	38.86
6806	NYSE	GBCI	Fri, Aug 30, 2019	39.87	39.97	39.36	39.69
6805	NYSE	GBCI	Thu, Aug 29, 2019	39.24	39.78	39.24	39.70
6804	NYSE	GBCI	Wed, Aug 28, 2019	38.05	38.94	38.01	38.82
6803	NYSE	GBCI	Tue, Aug 27, 2019	39.33	39.34	38.02	38.22
6802	NYSE	GBCI	Mon, Aug 26, 2019	39.38	39.56	38.83	39.09
6801	NYSE	GBCI	Fri, Aug 23, 2019	40.20	40.45	38.78	38.98
6800	NYSE	GBCI	Thu, Aug 22, 2019	40.37	40.50	39.82	40.33
6799	NYSE	GBCI	Wed, Aug 21, 2019	40.28	40.30	39.87	40.09
6798	NYSE	GBCI	Tue, Aug 20, 2019	40.44	40.72	39.86	39.92
6797	NYSE	GBCI	Mon, Aug 19, 2019	40.61	40.84	40.25	40.69
6796	NYSE	GBCI	Fri, Aug 16, 2019	39.27	40.00	39.26	39.88
6795	NYSE	GBCI	Thu, Aug 15, 2019	39.24	39.70	38.89	39.01
6794	NYSE	GBCI	Wed, Aug 14, 2019	39.00	39.42	38.64	39.02
6793	NYSE	GBCI	Tue, Aug 13, 2019	39.39	40.33	39.23	39.81
6792	NYSE	GBCI	Mon, Aug 12, 2019	39.21	39.47	39.05	39.40
6791	NYSE	GBCI	Fri, Aug 9, 2019	39.19	39.80	39.11	39.65
6790	NYSE	GBCI	Thu, Aug 8, 2019	39.10	39.70	38.97	39.30
6789	NYSE	GBCI	Wed, Aug 7, 2019	38.46	38.79	37.96	38.73
6788	NYSE	GBCI	Tue, Aug 6, 2019	39.00	39.18	38.50	39.11
6787	NYSE	GBCI	Mon, Aug 5, 2019	39.24	39.25	38.08	38.73
6786	NYSE	GBCI	Fri, Aug 2, 2019	40.62	40.80	39.59	40.05
6785	NYSE	GBCI	Thu, Aug 1, 2019	41.88	42.34	40.40	40.63
6784	NYSE	GBCI	Wed, Jul 31, 2019	41.69	42.61	41.59	41.91
6783	NYSE	GBCI	Tue, Jul 30, 2019	40.66	42.00	40.66	41.84
6782	NYSE	GBCI	Mon, Jul 29, 2019	40.71	41.07	40.71	40.95
6781	NYSE	GBCI	Fri, Jul 26, 2019	40.51	41.12	40.21	40.89
6780	NYSE	GBCI	Thu, Jul 25, 2019	40.25	40.61	39.97	40.40
6779	NYSE	GBCI	Wed, Jul 24, 2019	39.21	40.37	38.75	40.21
6778	NYSE	GBCI	Tue, Jul 23, 2019	38.82	39.32	38.40	39.30
6777	NYSE	GBCI	Mon, Jul 22, 2019	38.97	39.01	37.70	38.59
6776	NYSE	GBCI	Fri, Jul 19, 2019	38.56	39.86	38.56	39.15
6775	NYSE	GBCI	Thu, Jul 18, 2019	38.50	39.13	38.50	38.79
6774	NYSE	GBCI	Wed, Jul 17, 2019	38.99	38.99	38.52	38.63
6773	NYSE	GBCI	Tue, Jul 16, 2019	39.18	39.49	38.94	39.09
6772	NYSE	GBCI	Mon, Jul 15, 2019	40.22	40.22	39.02	39.15
6771	NYSE	GBCI	Fri, Jul 12, 2019	40.57	40.57	40.21	40.28
6770	NYSE	GBCI	Thu, Jul 11, 2019	39.72	40.35	39.68	40.32
6769	NYSE	GBCI	Wed, Jul 10, 2019	40.20	40.32	39.67	39.68
6768	NYSE	GBCI	Tue, Jul 9, 2019	39.92	40.38	39.79	40.19
6767	NYSE	GBCI	Mon, Jul 8, 2019	40.61	40.84	39.99	40.14
6766	NYSE	GBCI	Fri, Jul 5, 2019	40.79	41.16	40.77	41.14
6765	NYSE	GBCI	Wed, Jul 3, 2019	40.31	40.61	40.18	40.61
6764	NYSE	GBCI	Tue, Jul 2, 2019	40.57	40.83	39.82	40.21
6763	NYSE	GBCI	Mon, Jul 1, 2019	41.00	41.24	40.49	40.73
6762	NYSE	GBCI	Fri, Jun 28, 2019	40.34	41.00	40.06	40.55
6761	NYSE	GBCI	Thu, Jun 27, 2019	39.45	40.09	39.45	40.05
6760	NYSE	GBCI	Wed, Jun 26, 2019	39.67	40.12	39.53	39.56
6759	NYSE	GBCI	Tue, Jun 25, 2019	39.26	39.55	38.65	39.22
6758	NYSE	GBCI	Mon, Jun 24, 2019	39.68	40.10	39.28	39.31
6757	NYSE	GBCI	Fri, Jun 21, 2019	39.57	40.03	39.54	39.71
6756	NYSE	GBCI	Thu, Jun 20, 2019	40.16	40.16	39.45	39.87
6755	NYSE	GBCI	Wed, Jun 19, 2019	40.30	40.77	39.82	39.82
6754	NYSE	GBCI	Tue, Jun 18, 2019	39.18	40.34	39.18	40.24
6753	NYSE	GBCI	Mon, Jun 17, 2019	39.89	40.13	38.98	39.05
6752	NYSE	GBCI	Fri, Jun 14, 2019	39.98	40.12	39.49	39.90
6751	NYSE	GBCI	Thu, Jun 13, 2019	40.03	40.48	39.78	39.94
6750	NYSE	GBCI	Wed, Jun 12, 2019	40.18	40.19	39.71	39.91
6749	NYSE	GBCI	Tue, Jun 11, 2019	40.62	40.67	40.00	40.17
6748	NYSE	GBCI	Mon, Jun 10, 2019	40.18	40.69	39.69	40.43
6747	NYSE	GBCI	Fri, Jun 7, 2019	39.92	39.94	39.52	39.86
6746	NYSE	GBCI	Thu, Jun 6, 2019	40.08	40.50	39.12	39.99
6745	NYSE	GBCI	Wed, Jun 5, 2019	40.20	40.39	39.65	40.23
6744	NYSE	GBCI	Tue, Jun 4, 2019	40.00	40.50	39.98	40.39
6743	NYSE	GBCI	Mon, Jun 3, 2019	39.39	39.89	39.07	39.61
6742	NYSE	GBCI	Fri, May 31, 2019	39.43	39.67	38.94	39.41
6741	NYSE	GBCI	Thu, May 30, 2019	40.24	40.47	39.45	39.93
6740	NYSE	GBCI	Wed, May 29, 2019	39.52	40.33	39.31	40.24
6739	NYSE	GBCI	Tue, May 28, 2019	40.51	40.77	39.80	39.83
6738	NYSE	GBCI	Fri, May 24, 2019	39.86	40.93	39.59	40.66
6737	NYSE	GBCI	Thu, May 23, 2019	39.96	39.99	39.14	39.71
6736	NYSE	GBCI	Wed, May 22, 2019	40.72	40.74	40.12	40.34
6735	NYSE	GBCI	Tue, May 21, 2019	40.80	41.00	40.59	40.81
6734	NYSE	GBCI	Mon, May 20, 2019	40.69	41.21	40.39	40.62
6733	NYSE	GBCI	Fri, May 17, 2019	41.05	41.78	40.81	40.83
6732	NYSE	GBCI	Thu, May 16, 2019	41.23	41.85	41.18	41.52
6731	NYSE	GBCI	Wed, May 15, 2019	41.37	41.37	40.58	41.13
6730	NYSE	GBCI	Tue, May 14, 2019	40.92	42.00	40.73	41.88
6729	NYSE	GBCI	Mon, May 13, 2019	41.83	42.06	40.52	40.69
6728	NYSE	GBCI	Fri, May 10, 2019	42.08	42.73	41.61	42.70
6727	NYSE	GBCI	Thu, May 9, 2019	42.24	42.58	42.07	42.32
6726	NYSE	GBCI	Wed, May 8, 2019	42.73	43.02	42.47	42.56
6725	NYSE	GBCI	Tue, May 7, 2019	42.73	43.22	42.41	42.78
6724	NYSE	GBCI	Mon, May 6, 2019	42.57	43.44	42.57	43.29
6723	NYSE	GBCI	Fri, May 3, 2019	42.45	43.36	42.40	43.24
6722	NYSE	GBCI	Thu, May 2, 2019	41.76	42.61	41.71	42.23
6721	NYSE	GBCI	Wed, May 1, 2019	42.59	42.80	41.71	41.72
6720	NYSE	GBCI	Tue, Apr 30, 2019	42.60	42.89	42.25	42.59
6719	NYSE	GBCI	Mon, Apr 29, 2019	42.45	43.18	42.43	42.52
6718	NYSE	GBCI	Fri, Apr 26, 2019	41.66	42.32	40.86	42.32
6717	NYSE	GBCI	Thu, Apr 25, 2019	41.86	42.02	41.23	41.68
6716	NYSE	GBCI	Wed, Apr 24, 2019	41.59	42.26	41.36	42.09
6715	NYSE	GBCI	Tue, Apr 23, 2019	40.78	42.12	40.52	41.76
6714	NYSE	GBCI	Mon, Apr 22, 2019	41.92	41.92	40.32	40.92
6713	NYSE	GBCI	Thu, Apr 18, 2019	42.31	42.58	41.44	41.75
6712	NYSE	GBCI	Wed, Apr 17, 2019	42.47	42.53	41.79	42.44
6711	NYSE	GBCI	Tue, Apr 16, 2019	41.83	42.44	41.74	42.25
6710	NYSE	GBCI	Mon, Apr 15, 2019	42.45	42.63	41.60	41.67
6709	NYSE	GBCI	Fri, Apr 12, 2019	42.14	42.77	41.85	42.58
6708	NYSE	GBCI	Thu, Apr 11, 2019	42.07	42.25	41.53	41.68
6707	NYSE	GBCI	Wed, Apr 10, 2019	40.96	41.91	40.90	41.91
6706	NYSE	GBCI	Tue, Apr 9, 2019	41.68	41.89	40.89	40.95
6705	NYSE	GBCI	Mon, Apr 8, 2019	42.02	42.29	41.76	41.89
6704	NYSE	GBCI	Fri, Apr 5, 2019	42.06	42.58	41.97	42.42
6703	NYSE	GBCI	Thu, Apr 4, 2019	41.38	41.96	40.34	41.91
6702	NYSE	GBCI	Wed, Apr 3, 2019	41.51	41.62	40.99	41.19
6701	NYSE	GBCI	Tue, Apr 2, 2019	40.97	41.14	40.64	41.00
6700	NYSE	GBCI	Mon, Apr 1, 2019	40.39	41.02	40.37	41.00
6699	NYSE	GBCI	Fri, Mar 29, 2019	40.39	40.40	39.67	40.07
6698	NYSE	GBCI	Thu, Mar 28, 2019	39.56	40.11	39.44	39.99
6697	NYSE	GBCI	Wed, Mar 27, 2019	39.56	39.75	39.13	39.46
6696	NYSE	GBCI	Tue, Mar 26, 2019	38.39	39.80	38.39	39.70
6695	NYSE	GBCI	Mon, Mar 25, 2019	37.96	38.54	37.58	38.27
6694	NYSE	GBCI	Fri, Mar 22, 2019	39.15	39.30	37.58	37.89
6693	NYSE	GBCI	Thu, Mar 21, 2019	38.94	39.91	38.82	39.51
6692	NYSE	GBCI	Wed, Mar 20, 2019	40.33	40.71	39.01	39.01
6691	NYSE	GBCI	Tue, Mar 19, 2019	41.54	41.58	40.28	40.32
6690	NYSE	GBCI	Mon, Mar 18, 2019	40.90	41.55	40.90	41.43
6689	NYSE	GBCI	Fri, Mar 15, 2019	40.83	41.09	40.54	40.85
6688	NYSE	GBCI	Thu, Mar 14, 2019	41.03	41.10	40.72	40.83
6687	NYSE	GBCI	Wed, Mar 13, 2019	41.00	41.33	40.65	41.01
6686	NYSE	GBCI	Tue, Mar 12, 2019	41.19	41.36	40.65	40.83
6685	NYSE	GBCI	Mon, Mar 11, 2019	41.02	41.35	40.65	41.06
6684	NYSE	GBCI	Fri, Mar 8, 2019	40.19	40.90	39.89	40.85
6683	NYSE	GBCI	Thu, Mar 7, 2019	41.65	41.95	40.35	40.37
6682	NYSE	GBCI	Wed, Mar 6, 2019	43.21	43.26	41.63	41.71
6681	NYSE	GBCI	Tue, Mar 5, 2019	43.67	43.67	43.11	43.28
6680	NYSE	GBCI	Mon, Mar 4, 2019	43.75	44.20	43.08	43.57
6679	NYSE	GBCI	Fri, Mar 1, 2019	44.15	44.15	43.46	43.77
6678	NYSE	GBCI	Thu, Feb 28, 2019	43.80	44.12	43.68	43.82
6677	NYSE	GBCI	Wed, Feb 27, 2019	43.64	43.81	43.42	43.74
6676	NYSE	GBCI	Tue, Feb 26, 2019	44.14	44.43	43.61	43.62
6675	NYSE	GBCI	Mon, Feb 25, 2019	45.08	45.47	44.22	44.26
6674	NYSE	GBCI	Fri, Feb 22, 2019	44.93	44.93	44.60	44.88
6673	NYSE	GBCI	Thu, Feb 21, 2019	44.90	44.91	43.48	44.88
6672	NYSE	GBCI	Wed, Feb 20, 2019	43.89	44.91	43.79	44.91
6671	NYSE	GBCI	Tue, Feb 19, 2019	42.91	44.16	42.91	43.97
6670	NYSE	GBCI	Fri, Feb 15, 2019	42.92	43.34	42.78	43.15
6669	NYSE	GBCI	Thu, Feb 14, 2019	42.91	43.07	42.51	42.59
6668	NYSE	GBCI	Wed, Feb 13, 2019	42.79	43.23	42.59	43.17
6667	NYSE	GBCI	Tue, Feb 12, 2019	42.85	43.14	42.46	42.66
6666	NYSE	GBCI	Mon, Feb 11, 2019	42.09	42.60	41.93	42.60
6665	NYSE	GBCI	Fri, Feb 8, 2019	42.55	42.76	41.76	42.05
6664	NYSE	GBCI	Thu, Feb 7, 2019	42.44	43.21	42.42	42.70
6663	NYSE	GBCI	Wed, Feb 6, 2019	42.00	42.47	41.90	42.40
6662	NYSE	GBCI	Tue, Feb 5, 2019	42.51	42.62	41.73	42.06
6661	NYSE	GBCI	Mon, Feb 4, 2019	41.85	42.47	41.41	42.45
6660	NYSE	GBCI	Fri, Feb 1, 2019	42.26	43.49	40.00	41.86
6659	NYSE	GBCI	Thu, Jan 31, 2019	41.93	42.22	41.08	42.18
6658	NYSE	GBCI	Wed, Jan 30, 2019	42.99	42.99	41.97	42.08
6657	NYSE	GBCI	Tue, Jan 29, 2019	42.61	43.03	42.43	42.75
6656	NYSE	GBCI	Mon, Jan 28, 2019	42.46	42.78	41.88	42.57
6655	NYSE	GBCI	Fri, Jan 25, 2019	43.67	43.67	42.00	42.87
6654	NYSE	GBCI	Thu, Jan 24, 2019	43.28	43.70	42.48	43.27
6653	NYSE	GBCI	Wed, Jan 23, 2019	43.50	43.56	42.79	43.06
6652	NYSE	GBCI	Tue, Jan 22, 2019	43.48	43.93	42.96	43.15
6651	NYSE	GBCI	Fri, Jan 18, 2019	43.37	44.06	43.17	43.76
6650	NYSE	GBCI	Thu, Jan 17, 2019	42.84	43.36	41.79	43.31
6649	NYSE	GBCI	Wed, Jan 16, 2019	41.82	42.93	41.74	42.89
6648	NYSE	GBCI	Tue, Jan 15, 2019	41.65	41.80	40.96	41.55
6647	NYSE	GBCI	Mon, Jan 14, 2019	41.84	42.15	40.94	41.66
6646	NYSE	GBCI	Fri, Jan 11, 2019	41.68	42.22	41.50	42.14
6645	NYSE	GBCI	Thu, Jan 10, 2019	41.94	42.03	41.40	41.93
6644	NYSE	GBCI	Wed, Jan 9, 2019	41.87	42.28	41.45	42.14
6643	NYSE	GBCI	Tue, Jan 8, 2019	41.25	42.01	40.72	41.92
6642	NYSE	GBCI	Mon, Jan 7, 2019	40.91	41.07	40.50	40.99
6641	NYSE	GBCI	Fri, Jan 4, 2019	40.51	41.35	40.18	41.29
6640	NYSE	GBCI	Thu, Jan 3, 2019	39.82	40.76	39.41	40.04
6639	NYSE	GBCI	Wed, Jan 2, 2019	39.01	40.15	38.86	39.99
6638	NYSE	GBCI	Mon, Dec 31, 2018	39.34	39.69	37.08	39.62
6637	NYSE	GBCI	Fri, Dec 28, 2018	38.72	39.61	38.52	39.18
6636	NYSE	GBCI	Thu, Dec 27, 2018	37.90	38.90	37.35	38.48
6635	NYSE	GBCI	Wed, Dec 26, 2018	37.30	38.57	36.84	38.54
6634	NYSE	GBCI	Mon, Dec 24, 2018	37.31	38.15	37.13	37.15
6633	NYSE	GBCI	Fri, Dec 21, 2018	38.37	38.71	37.35	37.65
6632	NYSE	GBCI	Thu, Dec 20, 2018	39.05	39.28	38.10	38.49
6631	NYSE	GBCI	Wed, Dec 19, 2018	41.26	41.29	39.03	39.09
6630	NYSE	GBCI	Tue, Dec 18, 2018	42.29	42.81	40.84	41.23
6629	NYSE	GBCI	Mon, Dec 17, 2018	42.27	42.48	41.72	42.13
6628	NYSE	GBCI	Fri, Dec 14, 2018	43.00	43.70	42.19	42.32
6627	NYSE	GBCI	Thu, Dec 13, 2018	43.98	44.24	43.21	43.30
6626	NYSE	GBCI	Wed, Dec 12, 2018	43.52	44.25	43.40	43.99
6625	NYSE	GBCI	Tue, Dec 11, 2018	44.10	44.54	42.86	43.02
6624	NYSE	GBCI	Mon, Dec 10, 2018	44.32	44.32	43.05	43.77
6623	NYSE	GBCI	Fri, Dec 7, 2018	44.70	45.06	43.94	44.52
6622	NYSE	GBCI	Thu, Dec 6, 2018	43.96	44.71	43.62	44.67
6621	NYSE	GBCI	Tue, Dec 4, 2018	46.45	46.91	44.58	44.73
6620	NYSE	GBCI	Mon, Dec 3, 2018	47.63	47.67	46.39	46.85
6619	NYSE	GBCI	Fri, Nov 30, 2018	46.51	47.29	46.51	47.22
6618	NYSE	GBCI	Thu, Nov 29, 2018	46.62	47.10	46.25	46.64
6617	NYSE	GBCI	Wed, Nov 28, 2018	46.50	47.10	45.80	46.94
6616	NYSE	GBCI	Tue, Nov 27, 2018	46.08	46.43	45.93	46.21
6615	NYSE	GBCI	Mon, Nov 26, 2018	46.28	46.79	46.01	46.31
6614	NYSE	GBCI	Fri, Nov 23, 2018	45.21	46.04	45.10	45.90
6613	NYSE	GBCI	Wed, Nov 21, 2018	45.65	46.30	45.09	45.48
6612	NYSE	GBCI	Tue, Nov 20, 2018	45.59	45.93	45.24	45.58
6611	NYSE	GBCI	Mon, Nov 19, 2018	46.02	46.44	45.46	45.79
6610	NYSE	GBCI	Fri, Nov 16, 2018	44.75	45.98	44.75	45.94
6609	NYSE	GBCI	Thu, Nov 15, 2018	43.95	45.33	43.56	45.29
6608	NYSE	GBCI	Wed, Nov 14, 2018	44.94	45.13	43.84	44.15
6607	NYSE	GBCI	Tue, Nov 13, 2018	44.55	45.20	44.52	44.63
6606	NYSE	GBCI	Mon, Nov 12, 2018	45.01	45.22	44.31	44.36
6605	NYSE	GBCI	Fri, Nov 9, 2018	44.99	45.31	44.71	44.99
6604	NYSE	GBCI	Thu, Nov 8, 2018	44.59	45.11	44.39	45.08
6603	NYSE	GBCI	Wed, Nov 7, 2018	44.51	44.89	43.75	44.73
6602	NYSE	GBCI	Tue, Nov 6, 2018	44.14	44.63	43.82	44.60
6601	NYSE	GBCI	Mon, Nov 5, 2018	44.03	44.48	43.54	44.30
6600	NYSE	GBCI	Fri, Nov 2, 2018	43.37	43.99	43.20	43.99
6599	NYSE	GBCI	Thu, Nov 1, 2018	42.60	43.16	41.97	43.04
6598	NYSE	GBCI	Wed, Oct 31, 2018	42.75	43.56	42.14	42.40
6597	NYSE	GBCI	Tue, Oct 30, 2018	41.78	42.53	41.62	42.24
6596	NYSE	GBCI	Mon, Oct 29, 2018	40.80	41.75	40.72	41.68
6595	NYSE	GBCI	Fri, Oct 26, 2018	39.70	40.71	39.32	40.31
6594	NYSE	GBCI	Thu, Oct 25, 2018	38.74	40.35	38.41	40.15
6593	NYSE	GBCI	Wed, Oct 24, 2018	40.42	40.42	38.68	38.75
6592	NYSE	GBCI	Tue, Oct 23, 2018	39.81	40.81	39.34	40.55
6591	NYSE	GBCI	Mon, Oct 22, 2018	41.62	41.71	40.19	40.20
6590	NYSE	GBCI	Fri, Oct 19, 2018	39.12	41.90	38.44	41.36
6589	NYSE	GBCI	Thu, Oct 18, 2018	42.00	42.57	41.02	41.17
6588	NYSE	GBCI	Wed, Oct 17, 2018	42.00	42.51	41.35	42.13
6587	NYSE	GBCI	Tue, Oct 16, 2018	42.04	42.12	41.21	42.09
6586	NYSE	GBCI	Mon, Oct 15, 2018	41.58	41.99	40.78	41.72
6585	NYSE	GBCI	Fri, Oct 12, 2018	42.45	42.97	40.40	41.47
6584	NYSE	GBCI	Thu, Oct 11, 2018	43.67	43.79	42.38	42.45
6583	NYSE	GBCI	Wed, Oct 10, 2018	44.26	44.84	43.78	43.81
6582	NYSE	GBCI	Tue, Oct 9, 2018	43.78	44.51	43.78	44.35
6581	NYSE	GBCI	Mon, Oct 8, 2018	43.38	44.13	43.17	43.94
6580	NYSE	GBCI	Fri, Oct 5, 2018	43.82	43.90	43.17	43.39
6579	NYSE	GBCI	Thu, Oct 4, 2018	43.99	44.46	43.59	43.89
6578	NYSE	GBCI	Wed, Oct 3, 2018	42.60	44.07	42.60	44.02
6577	NYSE	GBCI	Tue, Oct 2, 2018	42.44	42.75	42.15	42.44
6576	NYSE	GBCI	Mon, Oct 1, 2018	43.27	43.34	42.33	42.42
6575	NYSE	GBCI	Fri, Sep 28, 2018	42.64	43.23	42.64	43.09
6574	NYSE	GBCI	Thu, Sep 27, 2018	43.10	43.17	42.77	42.80
6573	NYSE	GBCI	Wed, Sep 26, 2018	43.76	43.81	42.91	42.99
6572	NYSE	GBCI	Tue, Sep 25, 2018	44.00	44.17	43.73	43.75
6571	NYSE	GBCI	Mon, Sep 24, 2018	44.42	44.42	43.72	43.87
6570	NYSE	GBCI	Fri, Sep 21, 2018	44.82	45.07	44.23	44.31
6569	NYSE	GBCI	Thu, Sep 20, 2018	44.68	45.26	44.62	45.03
6568	NYSE	GBCI	Wed, Sep 19, 2018	44.06	44.65	44.06	44.46
6567	NYSE	GBCI	Tue, Sep 18, 2018	44.55	44.70	44.06	44.10
6566	NYSE	GBCI	Mon, Sep 17, 2018	45.62	45.62	44.38	44.52
6565	NYSE	GBCI	Fri, Sep 14, 2018	45.00	45.68	45.00	45.52
6564	NYSE	GBCI	Thu, Sep 13, 2018	45.60	45.84	45.02	45.10
6563	NYSE	GBCI	Wed, Sep 12, 2018	45.91	46.21	45.35	45.59
6562	NYSE	GBCI	Tue, Sep 11, 2018	45.83	46.19	45.83	46.05
6561	NYSE	GBCI	Mon, Sep 10, 2018	45.97	46.28	45.83	45.94
6560	NYSE	GBCI	Fri, Sep 7, 2018	45.94	45.95	45.55	45.76
6559	NYSE	GBCI	Thu, Sep 6, 2018	45.71	46.07	45.70	45.84
6558	NYSE	GBCI	Wed, Sep 5, 2018	45.85	46.03	45.33	45.75
6557	NYSE	GBCI	Tue, Sep 4, 2018	45.65	46.06	45.33	45.90
6556	NYSE	GBCI	Fri, Aug 31, 2018	44.99	45.85	44.96	45.68
6555	NYSE	GBCI	Thu, Aug 30, 2018	44.90	45.35	44.81	45.17
6554	NYSE	GBCI	Wed, Aug 29, 2018	45.12	45.23	44.70	45.04
6553	NYSE	GBCI	Tue, Aug 28, 2018	45.42	45.53	44.89	45.02
6552	NYSE	GBCI	Mon, Aug 27, 2018	45.47	45.75	45.25	45.35
6551	NYSE	GBCI	Fri, Aug 24, 2018	45.39	45.54	45.27	45.35
6550	NYSE	GBCI	Thu, Aug 23, 2018	45.41	45.48	44.86	45.26
6549	NYSE	GBCI	Wed, Aug 22, 2018	45.21	45.52	45.17	45.46
6548	NYSE	GBCI	Tue, Aug 21, 2018	44.78	45.41	44.78	45.31
6547	NYSE	GBCI	Mon, Aug 20, 2018	44.76	44.88	44.30	44.76
6546	NYSE	GBCI	Fri, Aug 17, 2018	44.35	44.73	44.27	44.70
6545	NYSE	GBCI	Thu, Aug 16, 2018	43.99	44.74	43.92	44.49
6544	NYSE	GBCI	Wed, Aug 15, 2018	43.95	44.31	43.66	43.78
6543	NYSE	GBCI	Tue, Aug 14, 2018	43.66	44.45	43.66	44.20
6542	NYSE	GBCI	Mon, Aug 13, 2018	43.44	43.75	43.11	43.48
6541	NYSE	GBCI	Fri, Aug 10, 2018	43.33	43.79	43.25	43.54
6540	NYSE	GBCI	Thu, Aug 9, 2018	43.81	44.02	43.58	43.65
6539	NYSE	GBCI	Wed, Aug 8, 2018	43.66	44.07	43.52	43.93
6538	NYSE	GBCI	Tue, Aug 7, 2018	43.85	44.20	43.75	43.80
6537	NYSE	GBCI	Mon, Aug 6, 2018	43.59	43.84	43.33	43.70
6536	NYSE	GBCI	Fri, Aug 3, 2018	44.13	44.35	43.50	43.58
6535	NYSE	GBCI	Thu, Aug 2, 2018	43.50	44.21	43.46	44.15
6534	NYSE	GBCI	Wed, Aug 1, 2018	42.92	43.85	42.92	43.79
6533	NYSE	GBCI	Tue, Jul 31, 2018	43.28	43.28	42.64	42.70
6532	NYSE	GBCI	Mon, Jul 30, 2018	43.67	44.09	42.92	43.12
6531	NYSE	GBCI	Fri, Jul 27, 2018	43.99	44.19	43.55	43.67
6530	NYSE	GBCI	Thu, Jul 26, 2018	43.50	44.07	43.48	44.00
6529	NYSE	GBCI	Wed, Jul 25, 2018	44.08	44.08	43.28	43.53
6528	NYSE	GBCI	Tue, Jul 24, 2018	44.30	44.55	43.73	44.03
6527	NYSE	GBCI	Mon, Jul 23, 2018	43.18	44.46	43.02	44.33
6526	NYSE	GBCI	Fri, Jul 20, 2018	40.55	43.00	40.44	42.90
6525	NYSE	GBCI	Thu, Jul 19, 2018	40.21	40.62	39.75	40.37
6524	NYSE	GBCI	Wed, Jul 18, 2018	39.91	40.33	39.88	40.26
6523	NYSE	GBCI	Tue, Jul 17, 2018	39.83	40.12	39.77	39.84
6522	NYSE	GBCI	Mon, Jul 16, 2018	39.78	40.05	39.58	39.76
6521	NYSE	GBCI	Fri, Jul 13, 2018	39.97	40.15	39.63	39.70
6520	NYSE	GBCI	Thu, Jul 12, 2018	40.36	40.43	39.60	39.98
6519	NYSE	GBCI	Wed, Jul 11, 2018	39.85	40.24	39.72	40.06
6518	NYSE	GBCI	Tue, Jul 10, 2018	40.64	40.69	39.89	40.12
6517	NYSE	GBCI	Mon, Jul 9, 2018	40.17	40.81	39.60	40.60
6516	NYSE	GBCI	Fri, Jul 6, 2018	39.68	40.29	39.41	40.17
6515	NYSE	GBCI	Thu, Jul 5, 2018	39.51	39.88	39.20	39.72
6514	NYSE	GBCI	Tue, Jul 3, 2018	39.49	39.60	39.08	39.25
6513	NYSE	GBCI	Mon, Jul 2, 2018	38.37	39.36	38.37	39.35
6512	NYSE	GBCI	Fri, Jun 29, 2018	39.61	39.69	38.68	38.68
6511	NYSE	GBCI	Thu, Jun 28, 2018	39.26	39.51	39.06	39.31
6510	NYSE	GBCI	Wed, Jun 27, 2018	39.80	41.10	39.01	39.02
6509	NYSE	GBCI	Tue, Jun 26, 2018	40.08	40.08	39.52	39.93
6508	NYSE	GBCI	Mon, Jun 25, 2018	40.52	40.78	39.87	40.02
6507	NYSE	GBCI	Fri, Jun 22, 2018	41.20	41.32	40.52	40.86
6506	NYSE	GBCI	Thu, Jun 21, 2018	40.96	41.38	39.35	41.09
6505	NYSE	GBCI	Wed, Jun 20, 2018	40.90	41.16	40.66	41.08
6504	NYSE	GBCI	Tue, Jun 19, 2018	40.04	40.88	40.03	40.68
6503	NYSE	GBCI	Mon, Jun 18, 2018	39.82	40.37	39.19	40.34
6502	NYSE	GBCI	Fri, Jun 15, 2018	39.73	40.08	39.32	39.99
6501	NYSE	GBCI	Thu, Jun 14, 2018	40.15	40.15	39.47	39.79
6500	NYSE	GBCI	Wed, Jun 13, 2018	39.94	40.45	39.68	39.97
6499	NYSE	GBCI	Tue, Jun 12, 2018	40.91	40.99	39.92	40.02
6498	NYSE	GBCI	Mon, Jun 11, 2018	41.34	41.47	39.08	40.87
6497	NYSE	GBCI	Fri, Jun 8, 2018	40.98	41.39	40.90	41.23
6496	NYSE	GBCI	Thu, Jun 7, 2018	41.11	41.40	40.80	40.98
6495	NYSE	GBCI	Wed, Jun 6, 2018	40.21	41.06	40.21	41.05
6494	NYSE	GBCI	Tue, Jun 5, 2018	39.92	40.14	39.70	40.13
6493	NYSE	GBCI	Mon, Jun 4, 2018	39.48	39.89	39.29	39.88
6492	NYSE	GBCI	Fri, Jun 1, 2018	39.37	39.68	39.19	39.19
6491	NYSE	GBCI	Thu, May 31, 2018	39.52	39.70	38.97	38.99
6490	NYSE	GBCI	Wed, May 30, 2018	39.43	39.85	39.23	39.59
6489	NYSE	GBCI	Tue, May 29, 2018	39.38	39.70	38.73	38.98
6488	NYSE	GBCI	Fri, May 25, 2018	39.74	40.00	39.57	39.81
6487	NYSE	GBCI	Thu, May 24, 2018	39.99	40.07	39.11	39.89
6486	NYSE	GBCI	Wed, May 23, 2018	40.15	40.32	39.93	40.17
6485	NYSE	GBCI	Tue, May 22, 2018	40.16	40.63	39.28	40.25
6484	NYSE	GBCI	Mon, May 21, 2018	39.50	40.13	39.50	40.02
6483	NYSE	GBCI	Fri, May 18, 2018	39.70	39.70	39.31	39.37
6482	NYSE	GBCI	Thu, May 17, 2018	39.48	39.75	39.23	39.53
6481	NYSE	GBCI	Wed, May 16, 2018	39.19	39.72	38.99	39.49
6480	NYSE	GBCI	Tue, May 15, 2018	38.50	39.17	38.50	39.15
6479	NYSE	GBCI	Mon, May 14, 2018	38.83	38.91	38.44	38.57
6478	NYSE	GBCI	Fri, May 11, 2018	38.75	39.02	38.63	38.70
6477	NYSE	GBCI	Thu, May 10, 2018	38.49	38.77	38.25	38.66
6476	NYSE	GBCI	Wed, May 9, 2018	38.58	38.89	38.21	38.63
6475	NYSE	GBCI	Tue, May 8, 2018	37.50	38.42	37.50	38.37
6474	NYSE	GBCI	Mon, May 7, 2018	37.61	38.01	37.34	37.75
6473	NYSE	GBCI	Fri, May 4, 2018	36.83	37.95	36.79	37.58
6472	NYSE	GBCI	Thu, May 3, 2018	37.38	37.41	36.70	37.09
6471	NYSE	GBCI	Wed, May 2, 2018	37.26	38.00	36.98	37.58
6470	NYSE	GBCI	Tue, May 1, 2018	37.03	37.49	36.40	37.41
6469	NYSE	GBCI	Mon, Apr 30, 2018	37.95	38.07	37.02	37.03
6468	NYSE	GBCI	Fri, Apr 27, 2018	37.82	38.34	37.60	37.76
6467	NYSE	GBCI	Thu, Apr 26, 2018	38.03	38.21	37.64	37.76
6466	NYSE	GBCI	Wed, Apr 25, 2018	38.57	38.85	38.01	38.17
6465	NYSE	GBCI	Tue, Apr 24, 2018	38.34	38.94	38.34	38.71
6464	NYSE	GBCI	Mon, Apr 23, 2018	37.44	38.08	37.21	38.07
6463	NYSE	GBCI	Fri, Apr 20, 2018	36.79	38.00	35.77	37.54
6462	NYSE	GBCI	Thu, Apr 19, 2018	37.69	38.53	37.69	38.33
6461	NYSE	GBCI	Wed, Apr 18, 2018	38.24	38.42	37.66	37.71
6460	NYSE	GBCI	Tue, Apr 17, 2018	38.63	38.70	37.82	38.12
6459	NYSE	GBCI	Mon, Apr 16, 2018	38.13	38.54	37.92	38.33
6458	NYSE	GBCI	Fri, Apr 13, 2018	38.71	38.71	37.82	37.96
6457	NYSE	GBCI	Thu, Apr 12, 2018	38.24	38.76	37.92	38.51
6456	NYSE	GBCI	Wed, Apr 11, 2018	37.71	38.14	37.56	37.97
6455	NYSE	GBCI	Tue, Apr 10, 2018	37.72	38.22	37.37	38.05
6454	NYSE	GBCI	Mon, Apr 9, 2018	37.65	38.19	37.12	37.14
6453	NYSE	GBCI	Fri, Apr 6, 2018	38.31	38.57	37.16	37.55
6452	NYSE	GBCI	Thu, Apr 5, 2018	38.72	38.79	38.11	38.72
6451	NYSE	GBCI	Wed, Apr 4, 2018	37.30	38.48	37.23	38.35
6450	NYSE	GBCI	Tue, Apr 3, 2018	37.70	38.11	37.47	37.94
6449	NYSE	GBCI	Mon, Apr 2, 2018	38.39	38.74	37.12	37.51
6448	NYSE	GBCI	Thu, Mar 29, 2018	38.49	38.76	38.22	38.38
6447	NYSE	GBCI	Wed, Mar 28, 2018	37.96	38.60	37.16	38.39
6446	NYSE	GBCI	Tue, Mar 27, 2018	38.28	38.38	37.53	37.83
6445	NYSE	GBCI	Mon, Mar 26, 2018	37.64	38.33	37.04	38.31
6444	NYSE	GBCI	Fri, Mar 23, 2018	38.85	38.96	36.96	37.04
6443	NYSE	GBCI	Thu, Mar 22, 2018	39.50	39.89	38.64	38.73
6442	NYSE	GBCI	Wed, Mar 21, 2018	40.08	40.46	39.68	40.12
6441	NYSE	GBCI	Tue, Mar 20, 2018	40.41	40.49	39.88	40.03
6440	NYSE	GBCI	Mon, Mar 19, 2018	40.55	40.64	39.54	40.29
6439	NYSE	GBCI	Fri, Mar 16, 2018	40.66	41.22	40.44	40.54
6438	NYSE	GBCI	Thu, Mar 15, 2018	40.12	40.71	40.01	40.70
6437	NYSE	GBCI	Wed, Mar 14, 2018	41.00	41.11	40.03	40.17
6436	NYSE	GBCI	Tue, Mar 13, 2018	41.01	41.24	40.62	40.78
6435	NYSE	GBCI	Mon, Mar 12, 2018	40.70	41.14	40.67	40.91
6434	NYSE	GBCI	Fri, Mar 9, 2018	39.95	40.73	39.68	40.66
6433	NYSE	GBCI	Thu, Mar 8, 2018	40.24	40.26	38.98	39.73
6432	NYSE	GBCI	Wed, Mar 7, 2018	39.79	40.54	37.50	40.24
6431	NYSE	GBCI	Tue, Mar 6, 2018	39.67	40.26	39.28	40.14
6430	NYSE	GBCI	Mon, Mar 5, 2018	39.13	39.88	38.07	39.58
6429	NYSE	GBCI	Fri, Mar 2, 2018	38.62	39.44	38.13	39.31
6428	NYSE	GBCI	Thu, Mar 1, 2018	38.89	39.44	38.62	38.83
6427	NYSE	GBCI	Wed, Feb 28, 2018	40.07	40.17	38.85	38.90
6426	NYSE	GBCI	Tue, Feb 27, 2018	40.41	41.00	39.83	39.84
6425	NYSE	GBCI	Mon, Feb 26, 2018	40.33	40.44	39.89	40.43
6424	NYSE	GBCI	Fri, Feb 23, 2018	39.79	40.12	38.37	40.12
6423	NYSE	GBCI	Thu, Feb 22, 2018	40.59	40.71	39.70	39.70
6422	NYSE	GBCI	Wed, Feb 21, 2018	40.07	40.92	40.04	40.43
6421	NYSE	GBCI	Tue, Feb 20, 2018	40.38	40.68	39.66	39.98
6420	NYSE	GBCI	Fri, Feb 16, 2018	39.62	40.60	39.53	40.39
6419	NYSE	GBCI	Thu, Feb 15, 2018	39.84	39.84	39.28	39.81
6418	NYSE	GBCI	Wed, Feb 14, 2018	38.24	39.59	38.24	39.52
6417	NYSE	GBCI	Tue, Feb 13, 2018	38.14	38.55	37.94	38.52
6416	NYSE	GBCI	Mon, Feb 12, 2018	38.06	38.72	37.64	38.36
6415	NYSE	GBCI	Fri, Feb 9, 2018	37.91	38.22	36.72	37.88
6414	NYSE	GBCI	Thu, Feb 8, 2018	38.67	40.55	37.29	37.29
6413	NYSE	GBCI	Wed, Feb 7, 2018	38.18	38.77	37.98	38.52
6412	NYSE	GBCI	Tue, Feb 6, 2018	37.37	38.74	37.05	38.23
6411	NYSE	GBCI	Mon, Feb 5, 2018	39.36	40.11	38.02	38.03
6410	NYSE	GBCI	Fri, Feb 2, 2018	39.75	40.39	39.68	39.92
6409	NYSE	GBCI	Thu, Feb 1, 2018	39.15	39.93	38.90	39.93
6408	NYSE	GBCI	Wed, Jan 31, 2018	39.28	39.63	39.06	39.22
6407	NYSE	GBCI	Tue, Jan 30, 2018	39.07	39.53	38.84	39.13
6406	NYSE	GBCI	Mon, Jan 29, 2018	39.65	39.88	39.42	39.44
6405	NYSE	GBCI	Fri, Jan 26, 2018	39.64	39.83	38.75	39.80
6404	NYSE	GBCI	Thu, Jan 25, 2018	39.45	39.48	38.55	39.31
6403	NYSE	GBCI	Wed, Jan 24, 2018	40.16	40.16	39.19	39.19
6402	NYSE	GBCI	Tue, Jan 23, 2018	39.83	40.13	39.47	39.97
6401	NYSE	GBCI	Mon, Jan 22, 2018	39.92	40.14	39.62	40.00
6400	NYSE	GBCI	Fri, Jan 19, 2018	39.02	39.91	39.02	39.91
6399	NYSE	GBCI	Thu, Jan 18, 2018	39.87	40.02	39.10	39.12
6398	NYSE	GBCI	Wed, Jan 17, 2018	39.39	39.98	39.21	39.89
6397	NYSE	GBCI	Tue, Jan 16, 2018	40.08	40.32	39.36	39.39
6396	NYSE	GBCI	Fri, Jan 12, 2018	40.03	40.06	38.73	39.87
6395	NYSE	GBCI	Thu, Jan 11, 2018	39.38	40.01	39.37	39.82
6394	NYSE	GBCI	Wed, Jan 10, 2018	38.69	40.10	38.54	39.21
6393	NYSE	GBCI	Tue, Jan 9, 2018	38.67	39.16	38.53	38.54
6392	NYSE	GBCI	Mon, Jan 8, 2018	38.72	38.81	38.46	38.48
6391	NYSE	GBCI	Fri, Jan 5, 2018	38.91	38.91	38.26	38.69
6390	NYSE	GBCI	Thu, Jan 4, 2018	39.07	39.43	38.59	38.67
6389	NYSE	GBCI	Wed, Jan 3, 2018	38.95	39.02	38.41	38.78
6388	NYSE	GBCI	Tue, Jan 2, 2018	39.70	39.75	38.75	39.00
6387	NYSE	GBCI	Fri, Dec 29, 2017	39.61	39.76	39.35	39.39
6386	NYSE	GBCI	Thu, Dec 28, 2017	39.38	39.60	39.06	39.60
6385	NYSE	GBCI	Wed, Dec 27, 2017	39.27	39.44	38.95	39.21
6384	NYSE	GBCI	Tue, Dec 26, 2017	39.52	39.62	38.99	39.26
6383	NYSE	GBCI	Fri, Dec 22, 2017	39.67	39.67	39.14	39.53
6382	NYSE	GBCI	Thu, Dec 21, 2017	39.45	39.83	39.18	39.71
6381	NYSE	GBCI	Wed, Dec 20, 2017	39.84	39.84	38.72	39.20
6380	NYSE	GBCI	Tue, Dec 19, 2017	40.00	40.23	39.23	39.45
6379	NYSE	GBCI	Mon, Dec 18, 2017	39.18	39.85	39.18	39.72
6378	NYSE	GBCI	Fri, Dec 15, 2017	37.78	39.18	37.74	38.76
6377	NYSE	GBCI	Thu, Dec 14, 2017	38.08	38.29	37.51	37.65
6376	NYSE	GBCI	Wed, Dec 13, 2017	38.12	38.74	37.80	37.91
6375	NYSE	GBCI	Tue, Dec 12, 2017	37.95	38.43	37.83	38.13
6374	NYSE	GBCI	Mon, Dec 11, 2017	38.05	38.20	37.59	37.72
6373	NYSE	GBCI	Fri, Dec 8, 2017	38.77	38.77	37.93	38.04
6372	NYSE	GBCI	Thu, Dec 7, 2017	38.40	38.86	37.64	38.44
6371	NYSE	GBCI	Wed, Dec 6, 2017	38.86	39.12	38.51	38.55
6370	NYSE	GBCI	Tue, Dec 5, 2017	40.30	40.30	38.88	38.90
6369	NYSE	GBCI	Mon, Dec 4, 2017	40.90	41.23	39.99	40.08
6368	NYSE	GBCI	Fri, Dec 1, 2017	40.02	40.35	38.62	40.24
6367	NYSE	GBCI	Thu, Nov 30, 2017	40.67	40.72	39.85	40.05
6366	NYSE	GBCI	Wed, Nov 29, 2017	39.03	40.48	38.84	40.31
6365	NYSE	GBCI	Tue, Nov 28, 2017	37.47	38.84	37.34	38.77
6364	NYSE	GBCI	Mon, Nov 27, 2017	37.29	37.80	37.29	37.29
6363	NYSE	GBCI	Fri, Nov 24, 2017	37.75	37.84	37.20	37.28
6362	NYSE	GBCI	Wed, Nov 22, 2017	38.09	38.30	37.52	37.54
6361	NYSE	GBCI	Tue, Nov 21, 2017	37.78	38.10	37.51	38.09
6360	NYSE	GBCI	Mon, Nov 20, 2017	37.10	37.60	37.01	37.59
6359	NYSE	GBCI	Fri, Nov 17, 2017	36.42	37.12	36.24	37.02
6358	NYSE	GBCI	Thu, Nov 16, 2017	36.74	36.91	36.38	36.63
6357	NYSE	GBCI	Wed, Nov 15, 2017	36.03	36.75	36.03	36.63
6356	NYSE	GBCI	Tue, Nov 14, 2017	36.14	36.75	36.06	36.49
6355	NYSE	GBCI	Mon, Nov 13, 2017	35.73	36.60	35.50	36.51
6354	NYSE	GBCI	Fri, Nov 10, 2017	36.20	36.32	35.91	36.06
6353	NYSE	GBCI	Thu, Nov 9, 2017	36.29	36.82	35.72	36.01
6352	NYSE	GBCI	Wed, Nov 8, 2017	36.39	36.58	36.00	36.52
6351	NYSE	GBCI	Tue, Nov 7, 2017	37.76	37.87	36.46	36.58
6350	NYSE	GBCI	Mon, Nov 6, 2017	37.84	37.94	37.57	37.72
6349	NYSE	GBCI	Fri, Nov 3, 2017	38.38	38.38	37.82	37.95
6348	NYSE	GBCI	Thu, Nov 2, 2017	37.79	38.49	37.41	38.40
6347	NYSE	GBCI	Wed, Nov 1, 2017	38.22	38.22	37.50	37.86
6346	NYSE	GBCI	Tue, Oct 31, 2017	37.18	38.11	37.07	37.96
6345	NYSE	GBCI	Mon, Oct 30, 2017	37.75	37.75	36.97	37.11
6344	NYSE	GBCI	Fri, Oct 27, 2017	37.29	37.86	37.09	37.83
6343	NYSE	GBCI	Thu, Oct 26, 2017	36.78	37.27	36.72	37.26
6342	NYSE	GBCI	Wed, Oct 25, 2017	36.96	37.00	36.23	36.71
6341	NYSE	GBCI	Tue, Oct 24, 2017	36.88	37.33	36.87	36.92
6340	NYSE	GBCI	Mon, Oct 23, 2017	37.36	37.36	36.63	36.73
6339	NYSE	GBCI	Fri, Oct 20, 2017	37.65	37.65	37.00	37.24
6338	NYSE	GBCI	Thu, Oct 19, 2017	36.46	37.46	36.29	37.14
6337	NYSE	GBCI	Wed, Oct 18, 2017	36.93	37.16	36.79	37.00
6336	NYSE	GBCI	Tue, Oct 17, 2017	37.17	37.23	36.63	36.68
6335	NYSE	GBCI	Mon, Oct 16, 2017	36.90	37.32	36.00	37.00
6334	NYSE	GBCI	Fri, Oct 13, 2017	37.10	37.25	36.74	36.75
6333	NYSE	GBCI	Thu, Oct 12, 2017	37.63	37.63	37.21	37.29
6332	NYSE	GBCI	Wed, Oct 11, 2017	37.73	37.89	37.46	37.57
6331	NYSE	GBCI	Tue, Oct 10, 2017	37.66	37.80	37.48	37.74
6330	NYSE	GBCI	Mon, Oct 9, 2017	37.81	37.81	37.48	37.62
6329	NYSE	GBCI	Fri, Oct 6, 2017	37.91	38.00	37.27	37.62
6328	NYSE	GBCI	Thu, Oct 5, 2017	37.31	38.06	37.21	37.71
6327	NYSE	GBCI	Wed, Oct 4, 2017	37.85	38.00	37.22	37.32
6326	NYSE	GBCI	Tue, Oct 3, 2017	38.00	38.00	37.51	37.95
6325	NYSE	GBCI	Mon, Oct 2, 2017	37.55	37.97	37.18	37.88
6324	NYSE	GBCI	Fri, Sep 29, 2017	37.52	38.18	37.06	37.76
6323	NYSE	GBCI	Thu, Sep 28, 2017	37.44	37.46	36.86	37.36
6322	NYSE	GBCI	Wed, Sep 27, 2017	36.61	37.31	36.31	37.21
6321	NYSE	GBCI	Tue, Sep 26, 2017	35.86	36.18	35.51	36.03
6320	NYSE	GBCI	Mon, Sep 25, 2017	35.27	35.75	35.17	35.74
6319	NYSE	GBCI	Fri, Sep 22, 2017	34.99	35.53	33.92	35.49
6318	NYSE	GBCI	Thu, Sep 21, 2017	34.70	35.32	34.62	35.20
6317	NYSE	GBCI	Wed, Sep 20, 2017	34.33	35.08	33.97	34.96
6316	NYSE	GBCI	Tue, Sep 19, 2017	34.01	34.53	33.89	34.52
6315	NYSE	GBCI	Mon, Sep 18, 2017	33.53	34.06	33.38	33.97
6314	NYSE	GBCI	Fri, Sep 15, 2017	33.07	33.44	33.00	33.39
6313	NYSE	GBCI	Thu, Sep 14, 2017	33.66	33.66	32.89	33.00
6312	NYSE	GBCI	Wed, Sep 13, 2017	33.26	33.89	33.26	33.51
6311	NYSE	GBCI	Tue, Sep 12, 2017	32.80	33.49	32.80	33.37
6310	NYSE	GBCI	Mon, Sep 11, 2017	32.75	33.02	32.48	32.71
6309	NYSE	GBCI	Fri, Sep 8, 2017	31.38	32.35	31.38	32.21
6308	NYSE	GBCI	Thu, Sep 7, 2017	32.33	32.36	31.40	31.50
6307	NYSE	GBCI	Wed, Sep 6, 2017	32.37	32.80	32.21	32.32
6306	NYSE	GBCI	Tue, Sep 5, 2017	33.03	33.03	32.06	32.17
6305	NYSE	GBCI	Fri, Sep 1, 2017	33.23	33.55	33.15	33.27
6304	NYSE	GBCI	Thu, Aug 31, 2017	33.40	33.73	33.17	33.21
6303	NYSE	GBCI	Wed, Aug 30, 2017	33.45	33.57	33.22	33.25
6302	NYSE	GBCI	Tue, Aug 29, 2017	33.06	33.63	32.87	33.36
6301	NYSE	GBCI	Mon, Aug 28, 2017	33.80	34.31	33.35	33.56
6300	NYSE	GBCI	Fri, Aug 25, 2017	33.70	33.89	33.51	33.70
6299	NYSE	GBCI	Thu, Aug 24, 2017	33.43	33.55	33.15	33.52
6298	NYSE	GBCI	Wed, Aug 23, 2017	32.86	33.68	32.86	33.33
6297	NYSE	GBCI	Tue, Aug 22, 2017	33.04	33.27	32.87	33.25
6296	NYSE	GBCI	Mon, Aug 21, 2017	32.99	33.20	32.68	32.86
6295	NYSE	GBCI	Fri, Aug 18, 2017	32.61	33.11	32.40	32.98
6294	NYSE	GBCI	Thu, Aug 17, 2017	33.94	34.05	32.83	32.89
6293	NYSE	GBCI	Wed, Aug 16, 2017	34.43	34.62	34.07	34.14
6292	NYSE	GBCI	Tue, Aug 15, 2017	34.72	34.83	34.23	34.27
6291	NYSE	GBCI	Mon, Aug 14, 2017	33.92	34.50	33.91	34.45
6290	NYSE	GBCI	Fri, Aug 11, 2017	34.11	34.19	33.30	33.56
6289	NYSE	GBCI	Thu, Aug 10, 2017	34.47	34.70	33.85	33.87
6288	NYSE	GBCI	Wed, Aug 9, 2017	34.73	35.00	34.43	34.70
6287	NYSE	GBCI	Tue, Aug 8, 2017	34.78	35.70	34.68	35.12
6286	NYSE	GBCI	Mon, Aug 7, 2017	35.03	35.07	34.74	34.85
6285	NYSE	GBCI	Fri, Aug 4, 2017	34.99	35.32	34.86	35.04
6284	NYSE	GBCI	Thu, Aug 3, 2017	35.01	35.19	34.48	34.66
6283	NYSE	GBCI	Wed, Aug 2, 2017	35.17	35.35	34.89	35.09
6282	NYSE	GBCI	Tue, Aug 1, 2017	35.01	35.25	34.87	35.20
6281	NYSE	GBCI	Mon, Jul 31, 2017	34.44	34.95	34.39	34.92
6280	NYSE	GBCI	Fri, Jul 28, 2017	34.50	34.54	34.02	34.29
6279	NYSE	GBCI	Thu, Jul 27, 2017	35.09	35.26	34.62	34.64
6278	NYSE	GBCI	Wed, Jul 26, 2017	36.10	36.10	35.03	35.09
6277	NYSE	GBCI	Tue, Jul 25, 2017	35.66	36.38	35.64	35.97
6276	NYSE	GBCI	Mon, Jul 24, 2017	35.10	35.36	34.96	35.03
6275	NYSE	GBCI	Fri, Jul 21, 2017	36.11	36.14	34.96	34.98
6274	NYSE	GBCI	Thu, Jul 20, 2017	35.53	35.94	35.36	35.40
6273	NYSE	GBCI	Wed, Jul 19, 2017	35.54	35.79	35.14	35.54
6272	NYSE	GBCI	Tue, Jul 18, 2017	35.40	35.69	35.20	35.53
6271	NYSE	GBCI	Mon, Jul 17, 2017	35.71	35.84	35.47	35.62
6270	NYSE	GBCI	Fri, Jul 14, 2017	35.70	35.93	35.37	35.70
6269	NYSE	GBCI	Thu, Jul 13, 2017	36.06	36.33	35.73	36.08
6268	NYSE	GBCI	Wed, Jul 12, 2017	36.07	36.47	35.90	36.05
6267	NYSE	GBCI	Tue, Jul 11, 2017	36.44	36.44	35.80	36.10
6266	NYSE	GBCI	Mon, Jul 10, 2017	36.59	37.01	36.41	36.45
6265	NYSE	GBCI	Fri, Jul 7, 2017	36.90	37.15	36.45	37.01
6264	NYSE	GBCI	Thu, Jul 6, 2017	37.10	37.33	36.48	36.66
6263	NYSE	GBCI	Wed, Jul 5, 2017	37.36	37.74	36.75	37.12
6262	NYSE	GBCI	Mon, Jul 3, 2017	36.79	37.66	36.65	37.33
6261	NYSE	GBCI	Fri, Jun 30, 2017	36.60	36.68	36.03	36.61
6260	NYSE	GBCI	Thu, Jun 29, 2017	36.69	36.94	36.03	36.43
6259	NYSE	GBCI	Wed, Jun 28, 2017	35.71	36.25	35.30	36.07
6258	NYSE	GBCI	Tue, Jun 27, 2017	35.52	35.81	35.31	35.35
6257	NYSE	GBCI	Mon, Jun 26, 2017	35.23	35.80	34.84	35.34
6256	NYSE	GBCI	Fri, Jun 23, 2017	35.28	35.29	34.74	35.14
6255	NYSE	GBCI	Thu, Jun 22, 2017	35.40	35.95	34.97	35.05
6254	NYSE	GBCI	Wed, Jun 21, 2017	36.00	36.08	35.43	35.50
6253	NYSE	GBCI	Tue, Jun 20, 2017	36.15	36.23	35.82	35.92
6252	NYSE	GBCI	Mon, Jun 19, 2017	36.66	36.91	36.20	36.32
6251	NYSE	GBCI	Fri, Jun 16, 2017	36.21	36.68	36.03	36.51
6250	NYSE	GBCI	Thu, Jun 15, 2017	36.02	36.81	36.02	36.42
6249	NYSE	GBCI	Wed, Jun 14, 2017	36.31	36.53	34.56	36.29
6248	NYSE	GBCI	Tue, Jun 13, 2017	36.50	37.00	36.39	36.69
6247	NYSE	GBCI	Mon, Jun 12, 2017	36.70	37.41	35.95	36.48
6246	NYSE	GBCI	Fri, Jun 9, 2017	35.54	37.03	35.37	36.72
6245	NYSE	GBCI	Thu, Jun 8, 2017	33.56	35.71	33.44	35.17
6244	NYSE	GBCI	Wed, Jun 7, 2017	33.13	33.67	32.82	33.56
6243	NYSE	GBCI	Tue, Jun 6, 2017	32.69	33.26	32.56	32.88
6242	NYSE	GBCI	Mon, Jun 5, 2017	32.92	33.38	32.69	33.04
6241	NYSE	GBCI	Fri, Jun 2, 2017	32.70	33.29	32.45	32.92
6240	NYSE	GBCI	Thu, Jun 1, 2017	32.45	33.12	32.03	33.10
6239	NYSE	GBCI	Wed, May 31, 2017	32.46	32.46	31.56	32.26
6238	NYSE	GBCI	Tue, May 30, 2017	32.79	32.85	32.11	32.41
6237	NYSE	GBCI	Fri, May 26, 2017	33.00	33.20	32.79	32.91
6236	NYSE	GBCI	Thu, May 25, 2017	33.36	33.57	32.97	33.15
6235	NYSE	GBCI	Wed, May 24, 2017	33.51	33.80	32.97	33.25
6234	NYSE	GBCI	Tue, May 23, 2017	33.22	33.71	32.81	33.50
6233	NYSE	GBCI	Mon, May 22, 2017	33.10	33.26	32.75	33.13
6232	NYSE	GBCI	Fri, May 19, 2017	32.79	33.19	32.65	32.91
6231	NYSE	GBCI	Thu, May 18, 2017	32.44	33.10	32.42	32.80
6230	NYSE	GBCI	Wed, May 17, 2017	33.15	33.58	32.16	32.46
6229	NYSE	GBCI	Tue, May 16, 2017	33.91	34.05	33.52	34.02
6228	NYSE	GBCI	Mon, May 15, 2017	33.76	34.14	33.75	33.93
6227	NYSE	GBCI	Fri, May 12, 2017	33.45	33.69	33.00	33.63
6226	NYSE	GBCI	Thu, May 11, 2017	34.11	34.17	33.41	33.70
6225	NYSE	GBCI	Wed, May 10, 2017	34.11	34.55	34.11	34.30
6224	NYSE	GBCI	Tue, May 9, 2017	34.80	35.00	34.02	34.27
6223	NYSE	GBCI	Mon, May 8, 2017	34.59	34.84	33.39	34.72
6222	NYSE	GBCI	Fri, May 5, 2017	34.75	34.78	34.22	34.67
6221	NYSE	GBCI	Thu, May 4, 2017	34.52	34.97	34.31	34.59
6220	NYSE	GBCI	Wed, May 3, 2017	33.70	34.27	33.21	34.18
6219	NYSE	GBCI	Tue, May 2, 2017	34.20	34.30	33.71	33.91
6218	NYSE	GBCI	Mon, May 1, 2017	33.98	34.29	33.58	34.13
6217	NYSE	GBCI	Fri, Apr 28, 2017	34.96	35.00	33.77	33.78
6216	NYSE	GBCI	Thu, Apr 27, 2017	35.51	35.51	34.77	34.87
6215	NYSE	GBCI	Wed, Apr 26, 2017	34.82	35.66	34.82	35.37
6214	NYSE	GBCI	Tue, Apr 25, 2017	35.00	35.36	34.81	34.87
6213	NYSE	GBCI	Mon, Apr 24, 2017	34.76	35.08	34.16	34.70
6212	NYSE	GBCI	Fri, Apr 21, 2017	34.16	34.45	33.41	33.82
6211	NYSE	GBCI	Thu, Apr 20, 2017	33.58	34.05	33.29	33.76
6210	NYSE	GBCI	Wed, Apr 19, 2017	33.26	33.90	33.24	33.39
6209	NYSE	GBCI	Tue, Apr 18, 2017	32.64	33.09	32.53	33.03
6208	NYSE	GBCI	Mon, Apr 17, 2017	32.02	32.91	31.89	32.85
6207	NYSE	GBCI	Thu, Apr 13, 2017	32.68	32.88	32.05	32.06
6206	NYSE	GBCI	Wed, Apr 12, 2017	33.27	33.50	32.73	32.86
6205	NYSE	GBCI	Tue, Apr 11, 2017	32.49	33.39	32.38	33.37
6204	NYSE	GBCI	Mon, Apr 10, 2017	32.93	33.21	32.31	32.70
6203	NYSE	GBCI	Fri, Apr 7, 2017	32.58	33.10	32.55	32.91
6202	NYSE	GBCI	Thu, Apr 6, 2017	32.76	33.35	32.44	33.25
6201	NYSE	GBCI	Wed, Apr 5, 2017	33.88	33.98	32.71	32.73
6200	NYSE	GBCI	Tue, Apr 4, 2017	33.26	33.64	33.26	33.51
6199	NYSE	GBCI	Mon, Apr 3, 2017	34.00	34.10	33.25	33.39
6198	NYSE	GBCI	Fri, Mar 31, 2017	34.17	34.27	33.01	33.93
6197	NYSE	GBCI	Thu, Mar 30, 2017	32.81	34.34	32.70	34.22
6196	NYSE	GBCI	Wed, Mar 29, 2017	32.75	32.88	32.40	32.73
6195	NYSE	GBCI	Tue, Mar 28, 2017	32.31	33.05	31.97	32.88
6194	NYSE	GBCI	Mon, Mar 27, 2017	32.04	32.56	31.70	32.47
6193	NYSE	GBCI	Fri, Mar 24, 2017	32.89	33.27	32.58	32.93
6192	NYSE	GBCI	Thu, Mar 23, 2017	32.43	33.15	32.24	32.71
6191	NYSE	GBCI	Wed, Mar 22, 2017	32.71	33.03	32.09	32.59
6190	NYSE	GBCI	Tue, Mar 21, 2017	35.27	35.27	32.93	33.03
6189	NYSE	GBCI	Mon, Mar 20, 2017	35.68	35.93	35.05	35.09
6188	NYSE	GBCI	Fri, Mar 17, 2017	35.70	35.94	35.15	35.75
6187	NYSE	GBCI	Thu, Mar 16, 2017	35.61	36.00	35.56	35.75
6186	NYSE	GBCI	Wed, Mar 15, 2017	35.64	36.12	35.22	35.41
6185	NYSE	GBCI	Tue, Mar 14, 2017	35.61	35.77	35.25	35.60
6184	NYSE	GBCI	Mon, Mar 13, 2017	35.72	36.20	35.56	35.77
6183	NYSE	GBCI	Fri, Mar 10, 2017	36.09	36.09	35.25	35.65
6182	NYSE	GBCI	Thu, Mar 9, 2017	36.05	36.44	35.81	35.90
6181	NYSE	GBCI	Wed, Mar 8, 2017	36.88	37.19	35.96	36.01
6180	NYSE	GBCI	Tue, Mar 7, 2017	36.73	36.96	36.46	36.56
6179	NYSE	GBCI	Mon, Mar 6, 2017	36.73	36.97	36.43	36.75
6178	NYSE	GBCI	Fri, Mar 3, 2017	36.84	37.31	36.75	36.94
6177	NYSE	GBCI	Thu, Mar 2, 2017	38.12	38.12	36.82	36.85
6176	NYSE	GBCI	Wed, Mar 1, 2017	37.86	38.17	37.69	38.03
6175	NYSE	GBCI	Tue, Feb 28, 2017	37.12	37.39	36.82	36.92
6174	NYSE	GBCI	Mon, Feb 27, 2017	36.94	37.62	36.78	37.42
6173	NYSE	GBCI	Fri, Feb 24, 2017	36.61	37.03	36.55	36.95
6172	NYSE	GBCI	Thu, Feb 23, 2017	37.00	37.17	36.43	37.16
6171	NYSE	GBCI	Wed, Feb 22, 2017	36.80	37.35	36.48	37.02
6170	NYSE	GBCI	Tue, Feb 21, 2017	36.85	37.00	36.52	36.93
6169	NYSE	GBCI	Fri, Feb 17, 2017	36.70	36.76	36.32	36.63
6168	NYSE	GBCI	Thu, Feb 16, 2017	36.78	36.92	36.47	36.89
6167	NYSE	GBCI	Wed, Feb 15, 2017	36.49	36.88	36.33	36.74
6166	NYSE	GBCI	Tue, Feb 14, 2017	35.64	36.49	35.41	36.43
6165	NYSE	GBCI	Mon, Feb 13, 2017	35.59	36.00	35.50	35.65
6164	NYSE	GBCI	Fri, Feb 10, 2017	35.54	35.65	35.04	35.27
6163	NYSE	GBCI	Thu, Feb 9, 2017	34.86	35.45	34.82	35.31
6162	NYSE	GBCI	Wed, Feb 8, 2017	35.01	35.04	34.39	34.69
6161	NYSE	GBCI	Tue, Feb 7, 2017	35.60	35.66	35.02	35.23
6160	NYSE	GBCI	Mon, Feb 6, 2017	35.44	35.84	35.29	35.42
6159	NYSE	GBCI	Fri, Feb 3, 2017	35.42	35.79	35.16	35.73
6158	NYSE	GBCI	Thu, Feb 2, 2017	35.12	35.22	34.63	34.79
6157	NYSE	GBCI	Wed, Feb 1, 2017	36.03	36.58	35.43	35.44
6156	NYSE	GBCI	Tue, Jan 31, 2017	35.35	35.77	35.18	35.53
6155	NYSE	GBCI	Mon, Jan 30, 2017	35.99	35.99	35.15	35.53
6154	NYSE	GBCI	Fri, Jan 27, 2017	36.00	36.42	35.27	36.09
6153	NYSE	GBCI	Thu, Jan 26, 2017	36.36	36.36	35.53	35.82
6152	NYSE	GBCI	Wed, Jan 25, 2017	35.64	36.41	35.64	36.28
6151	NYSE	GBCI	Tue, Jan 24, 2017	34.15	35.55	34.00	35.41
6150	NYSE	GBCI	Mon, Jan 23, 2017	34.13	34.40	33.79	34.04
6149	NYSE	GBCI	Fri, Jan 20, 2017	34.00	34.43	34.00	34.26
6148	NYSE	GBCI	Thu, Jan 19, 2017	34.24	34.30	33.72	33.96
6147	NYSE	GBCI	Wed, Jan 18, 2017	34.00	34.13	33.58	34.12
6146	NYSE	GBCI	Tue, Jan 17, 2017	34.71	34.71	33.86	33.88
6145	NYSE	GBCI	Fri, Jan 13, 2017	34.95	35.64	34.85	35.08
6144	NYSE	GBCI	Thu, Jan 12, 2017	35.27	35.37	34.33	34.64
6143	NYSE	GBCI	Wed, Jan 11, 2017	35.19	35.41	34.84	35.41
6142	NYSE	GBCI	Tue, Jan 10, 2017	34.97	35.52	34.76	35.23
6141	NYSE	GBCI	Mon, Jan 9, 2017	35.40	35.44	34.82	34.97
6140	NYSE	GBCI	Fri, Jan 6, 2017	35.78	36.10	35.54	35.58
6139	NYSE	GBCI	Thu, Jan 5, 2017	36.58	36.65	35.54	35.76
6138	NYSE	GBCI	Wed, Jan 4, 2017	36.35	36.81	36.23	36.76
6137	NYSE	GBCI	Tue, Jan 3, 2017	36.87	37.05	36.05	36.36
6136	NYSE	GBCI	Fri, Dec 30, 2016	36.30	36.42	36.08	36.23
6135	NYSE	GBCI	Thu, Dec 29, 2016	36.41	36.80	35.92	36.25
6134	NYSE	GBCI	Wed, Dec 28, 2016	36.50	36.50	36.15	36.28
6133	NYSE	GBCI	Tue, Dec 27, 2016	36.48	36.63	36.37	36.50
6132	NYSE	GBCI	Fri, Dec 23, 2016	36.19	36.38	36.01	36.30
6131	NYSE	GBCI	Thu, Dec 22, 2016	36.35	36.54	35.93	36.28
6130	NYSE	GBCI	Wed, Dec 21, 2016	36.93	37.00	36.44	36.45
6129	NYSE	GBCI	Tue, Dec 20, 2016	36.60	36.98	36.52	36.78
6128	NYSE	GBCI	Mon, Dec 19, 2016	36.64	36.86	35.95	36.29
6127	NYSE	GBCI	Fri, Dec 16, 2016	37.87	37.87	36.78	37.87
6126	NYSE	GBCI	Thu, Dec 15, 2016	37.20	37.70	37.00	37.66
6125	NYSE	GBCI	Wed, Dec 14, 2016	37.01	37.83	36.49	37.11
6124	NYSE	GBCI	Tue, Dec 13, 2016	37.07	37.22	36.70	37.09
6123	NYSE	GBCI	Mon, Dec 12, 2016	37.32	37.63	36.50	36.80
6122	NYSE	GBCI	Fri, Dec 9, 2016	37.03	37.48	36.35	37.43
6121	NYSE	GBCI	Thu, Dec 8, 2016	36.39	37.31	36.19	37.04
6120	NYSE	GBCI	Wed, Dec 7, 2016	35.95	36.24	35.67	36.16
6119	NYSE	GBCI	Tue, Dec 6, 2016	35.46	36.07	35.21	35.96
6118	NYSE	GBCI	Mon, Dec 5, 2016	34.84	35.56	33.71	35.32
6117	NYSE	GBCI	Fri, Dec 2, 2016	34.71	34.77	34.28	34.51
6116	NYSE	GBCI	Thu, Dec 1, 2016	34.57	35.15	34.18	35.07
6115	NYSE	GBCI	Wed, Nov 30, 2016	34.46	34.47	34.16	34.30
6114	NYSE	GBCI	Tue, Nov 29, 2016	34.00	34.58	33.96	34.01
6113	NYSE	GBCI	Mon, Nov 28, 2016	34.65	34.82	33.85	33.96
6112	NYSE	GBCI	Fri, Nov 25, 2016	34.80	34.97	34.57	34.96
6111	NYSE	GBCI	Wed, Nov 23, 2016	34.86	34.92	34.33	34.80
6110	NYSE	GBCI	Tue, Nov 22, 2016	34.04	34.73	33.98	34.69
6109	NYSE	GBCI	Mon, Nov 21, 2016	33.85	33.93	33.40	33.87
6108	NYSE	GBCI	Fri, Nov 18, 2016	33.16	33.91	33.14	33.76
6107	NYSE	GBCI	Thu, Nov 17, 2016	33.39	33.74	33.19	33.21
6106	NYSE	GBCI	Wed, Nov 16, 2016	33.29	33.54	32.22	33.09
6105	NYSE	GBCI	Tue, Nov 15, 2016	32.89	33.60	32.46	33.48
6104	NYSE	GBCI	Mon, Nov 14, 2016	32.59	33.51	32.26	33.15
6103	NYSE	GBCI	Fri, Nov 11, 2016	30.89	32.18	30.88	32.13
6102	NYSE	GBCI	Thu, Nov 10, 2016	30.74	31.90	30.38	30.98
6101	NYSE	GBCI	Wed, Nov 9, 2016	28.31	30.49	28.16	30.27
6100	NYSE	GBCI	Tue, Nov 8, 2016	28.44	28.63	27.92	28.44
6099	NYSE	GBCI	Mon, Nov 7, 2016	28.10	28.59	27.97	28.53
6098	NYSE	GBCI	Fri, Nov 4, 2016	27.51	27.90	27.31	27.58
6097	NYSE	GBCI	Thu, Nov 3, 2016	27.66	27.84	27.48	27.50
6096	NYSE	GBCI	Wed, Nov 2, 2016	27.89	27.93	27.44	27.51
6095	NYSE	GBCI	Tue, Nov 1, 2016	28.41	28.43	27.78	28.02
6094	NYSE	GBCI	Mon, Oct 31, 2016	28.04	28.33	27.90	28.26
6093	NYSE	GBCI	Fri, Oct 28, 2016	28.30	28.30	27.85	27.98
6092	NYSE	GBCI	Thu, Oct 27, 2016	28.20	28.36	28.04	28.22
6091	NYSE	GBCI	Wed, Oct 26, 2016	28.04	28.26	27.88	27.98
6090	NYSE	GBCI	Tue, Oct 25, 2016	28.44	28.45	27.94	28.11
6089	NYSE	GBCI	Mon, Oct 24, 2016	28.41	28.65	28.32	28.40
6088	NYSE	GBCI	Fri, Oct 21, 2016	27.53	28.37	27.53	28.16
6087	NYSE	GBCI	Thu, Oct 20, 2016	28.23	28.39	28.02	28.11
6086	NYSE	GBCI	Wed, Oct 19, 2016	27.93	28.21	27.85	28.12
6085	NYSE	GBCI	Tue, Oct 18, 2016	28.10	28.10	27.70	27.79
6084	NYSE	GBCI	Mon, Oct 17, 2016	27.91	28.07	27.71	27.76
6083	NYSE	GBCI	Fri, Oct 14, 2016	27.90	28.08	27.76	27.95
6082	NYSE	GBCI	Thu, Oct 13, 2016	28.04	28.18	27.47	27.62
6081	NYSE	GBCI	Wed, Oct 12, 2016	28.33	28.55	28.23	28.31
6080	NYSE	GBCI	Tue, Oct 11, 2016	28.52	28.70	28.19	28.29
6079	NYSE	GBCI	Mon, Oct 10, 2016	28.51	28.79	28.51	28.57
6078	NYSE	GBCI	Fri, Oct 7, 2016	28.49	28.49	28.02	28.37
6077	NYSE	GBCI	Thu, Oct 6, 2016	28.63	28.70	28.48	28.54
6076	NYSE	GBCI	Wed, Oct 5, 2016	28.49	28.97	28.46	28.78
6075	NYSE	GBCI	Tue, Oct 4, 2016	28.37	28.64	28.18	28.41
6074	NYSE	GBCI	Mon, Oct 3, 2016	28.34	28.53	28.15	28.23
6073	NYSE	GBCI	Fri, Sep 30, 2016	28.35	28.74	28.19	28.52
6072	NYSE	GBCI	Thu, Sep 29, 2016	28.71	28.86	28.22	28.25
6071	NYSE	GBCI	Wed, Sep 28, 2016	28.51	28.63	28.30	28.59
6070	NYSE	GBCI	Tue, Sep 27, 2016	28.08	28.37	28.03	28.34
6069	NYSE	GBCI	Mon, Sep 26, 2016	28.69	28.69	28.21	28.23
6068	NYSE	GBCI	Fri, Sep 23, 2016	28.99	29.15	28.82	28.87
6067	NYSE	GBCI	Thu, Sep 22, 2016	28.96	29.12	28.94	29.04
6066	NYSE	GBCI	Wed, Sep 21, 2016	28.89	29.02	28.62	28.92
6065	NYSE	GBCI	Tue, Sep 20, 2016	28.87	28.97	28.73	28.74
6064	NYSE	GBCI	Mon, Sep 19, 2016	28.65	28.91	28.58	28.73
6063	NYSE	GBCI	Fri, Sep 16, 2016	28.56	28.63	28.17	28.49
6062	NYSE	GBCI	Thu, Sep 15, 2016	28.31	28.60	28.21	28.56
6061	NYSE	GBCI	Wed, Sep 14, 2016	28.73	28.81	28.24	28.28
6060	NYSE	GBCI	Tue, Sep 13, 2016	28.83	28.89	28.30	28.69
6059	NYSE	GBCI	Mon, Sep 12, 2016	29.00	29.08	28.68	29.08
6058	NYSE	GBCI	Fri, Sep 9, 2016	29.51	29.68	29.18	29.18
6057	NYSE	GBCI	Thu, Sep 8, 2016	29.54	29.63	29.37	29.57
6056	NYSE	GBCI	Wed, Sep 7, 2016	29.08	29.47	29.03	29.46
6055	NYSE	GBCI	Tue, Sep 6, 2016	29.81	29.90	29.13	29.18
6054	NYSE	GBCI	Fri, Sep 2, 2016	29.80	29.86	29.61	29.84
6053	NYSE	GBCI	Thu, Sep 1, 2016	29.99	30.12	29.48	29.68
6052	NYSE	GBCI	Wed, Aug 31, 2016	29.98	30.04	29.51	29.94
6051	NYSE	GBCI	Tue, Aug 30, 2016	29.70	30.00	29.34	29.99
6050	NYSE	GBCI	Mon, Aug 29, 2016	29.42	29.83	29.32	29.60
6049	NYSE	GBCI	Fri, Aug 26, 2016	29.27	29.50	29.17	29.44
6048	NYSE	GBCI	Thu, Aug 25, 2016	29.12	29.30	28.97	29.27
6047	NYSE	GBCI	Wed, Aug 24, 2016	28.92	29.16	28.90	29.11
6046	NYSE	GBCI	Tue, Aug 23, 2016	29.09	29.24	28.95	28.96
6045	NYSE	GBCI	Mon, Aug 22, 2016	28.93	29.16	28.81	28.92
6044	NYSE	GBCI	Fri, Aug 19, 2016	28.79	28.98	28.66	28.96
6043	NYSE	GBCI	Thu, Aug 18, 2016	28.31	28.81	28.24	28.80
6042	NYSE	GBCI	Wed, Aug 17, 2016	28.12	28.57	28.12	28.38
6041	NYSE	GBCI	Tue, Aug 16, 2016	28.01	28.28	28.01	28.14
6040	NYSE	GBCI	Mon, Aug 15, 2016	27.90	28.18	27.88	28.16
6039	NYSE	GBCI	Fri, Aug 12, 2016	27.79	27.80	27.45	27.79
6038	NYSE	GBCI	Thu, Aug 11, 2016	27.78	28.08	27.70	27.95
6037	NYSE	GBCI	Wed, Aug 10, 2016	28.18	28.20	27.68	27.75
6036	NYSE	GBCI	Tue, Aug 9, 2016	28.08	28.25	27.95	28.17
6035	NYSE	GBCI	Mon, Aug 8, 2016	28.32	28.40	27.95	28.01
6034	NYSE	GBCI	Fri, Aug 5, 2016	27.58	28.30	26.80	28.24
6033	NYSE	GBCI	Thu, Aug 4, 2016	27.17	27.38	27.15	27.23
6032	NYSE	GBCI	Wed, Aug 3, 2016	26.88	27.23	25.90	27.22
6031	NYSE	GBCI	Tue, Aug 2, 2016	26.86	27.29	26.23	26.86
6030	NYSE	GBCI	Mon, Aug 1, 2016	27.65	27.85	27.19	27.21
6029	NYSE	GBCI	Fri, Jul 29, 2016	27.89	27.95	27.49	27.58
6028	NYSE	GBCI	Thu, Jul 28, 2016	27.76	28.08	27.51	27.96
6027	NYSE	GBCI	Wed, Jul 27, 2016	27.82	28.17	26.88	27.86
6026	NYSE	GBCI	Tue, Jul 26, 2016	27.68	27.99	27.60	27.87
6025	NYSE	GBCI	Mon, Jul 25, 2016	27.84	27.92	27.67	27.76
6024	NYSE	GBCI	Fri, Jul 22, 2016	27.50	28.03	27.24	27.84
6023	NYSE	GBCI	Thu, Jul 21, 2016	28.04	28.29	27.45	27.53
6022	NYSE	GBCI	Wed, Jul 20, 2016	27.97	28.00	27.69	27.89
6021	NYSE	GBCI	Tue, Jul 19, 2016	27.83	28.19	27.74	27.86
6020	NYSE	GBCI	Mon, Jul 18, 2016	28.18	28.31	27.96	27.99
6019	NYSE	GBCI	Fri, Jul 15, 2016	28.21	28.34	27.80	28.28
6018	NYSE	GBCI	Thu, Jul 14, 2016	28.00	28.22	27.87	27.94
6017	NYSE	GBCI	Wed, Jul 13, 2016	27.49	27.73	27.35	27.56
6016	NYSE	GBCI	Tue, Jul 12, 2016	27.00	27.68	26.91	27.54
6015	NYSE	GBCI	Mon, Jul 11, 2016	26.48	26.88	26.42	26.84
6014	NYSE	GBCI	Fri, Jul 8, 2016	26.23	26.55	26.10	26.29
6013	NYSE	GBCI	Thu, Jul 7, 2016	25.85	26.25	25.77	25.98
6012	NYSE	GBCI	Wed, Jul 6, 2016	25.23	25.82	25.09	25.74
6011	NYSE	GBCI	Tue, Jul 5, 2016	25.84	26.00	25.28	25.49
6010	NYSE	GBCI	Fri, Jul 1, 2016	26.29	26.39	26.01	26.24
6009	NYSE	GBCI	Thu, Jun 30, 2016	25.85	26.61	25.47	26.58
6008	NYSE	GBCI	Wed, Jun 29, 2016	25.48	25.83	25.32	25.78
6007	NYSE	GBCI	Tue, Jun 28, 2016	25.06	25.37	24.89	25.09
6006	NYSE	GBCI	Mon, Jun 27, 2016	25.21	25.48	24.58	24.68
6005	NYSE	GBCI	Fri, Jun 24, 2016	25.90	26.19	25.51	25.65
6004	NYSE	GBCI	Thu, Jun 23, 2016	26.62	27.34	26.62	27.33
6003	NYSE	GBCI	Wed, Jun 22, 2016	26.26	26.62	26.18	26.24
6002	NYSE	GBCI	Tue, Jun 21, 2016	26.25	26.34	25.93	26.29
6001	NYSE	GBCI	Mon, Jun 20, 2016	26.00	26.67	26.00	26.20
6000	NYSE	GBCI	Fri, Jun 17, 2016	25.83	26.11	25.50	25.70
5999	NYSE	GBCI	Thu, Jun 16, 2016	25.73	25.88	25.44	25.75
5998	NYSE	GBCI	Wed, Jun 15, 2016	26.05	26.51	25.91	26.01
5997	NYSE	GBCI	Tue, Jun 14, 2016	26.36	26.65	25.83	26.01
5996	NYSE	GBCI	Mon, Jun 13, 2016	26.66	26.93	26.39	26.52
5995	NYSE	GBCI	Fri, Jun 10, 2016	26.71	26.89	26.56	26.84
5994	NYSE	GBCI	Thu, Jun 9, 2016	27.28	27.29	26.84	27.12
5993	NYSE	GBCI	Wed, Jun 8, 2016	27.32	27.61	27.28	27.51
5992	NYSE	GBCI	Tue, Jun 7, 2016	27.64	27.65	27.40	27.44
5991	NYSE	GBCI	Mon, Jun 6, 2016	27.37	27.84	27.37	27.68
5990	NYSE	GBCI	Fri, Jun 3, 2016	27.25	27.30	26.43	27.24
5989	NYSE	GBCI	Thu, Jun 2, 2016	27.46	27.62	27.27	27.60
5988	NYSE	GBCI	Wed, Jun 1, 2016	27.13	27.63	26.95	27.63
5987	NYSE	GBCI	Tue, May 31, 2016	27.44	27.47	27.11	27.34
5986	NYSE	GBCI	Fri, May 27, 2016	26.84	27.31	26.84	27.31
5985	NYSE	GBCI	Thu, May 26, 2016	27.21	27.21	26.82	26.88
5984	NYSE	GBCI	Wed, May 25, 2016	26.90	27.36	26.85	27.21
5983	NYSE	GBCI	Tue, May 24, 2016	26.22	26.86	26.22	26.77
5982	NYSE	GBCI	Mon, May 23, 2016	26.05	26.26	25.84	26.06
5981	NYSE	GBCI	Fri, May 20, 2016	25.96	26.27	25.94	26.14
5980	NYSE	GBCI	Thu, May 19, 2016	25.96	26.43	25.51	25.78
5979	NYSE	GBCI	Wed, May 18, 2016	25.04	26.19	24.90	26.17
5978	NYSE	GBCI	Tue, May 17, 2016	25.08	25.45	24.83	25.06
5977	NYSE	GBCI	Mon, May 16, 2016	24.97	25.36	24.97	25.20
5976	NYSE	GBCI	Fri, May 13, 2016	25.24	25.56	24.78	24.88
5975	NYSE	GBCI	Thu, May 12, 2016	25.51	25.71	25.24	25.36
5974	NYSE	GBCI	Wed, May 11, 2016	25.45	25.70	25.34	25.36
5973	NYSE	GBCI	Tue, May 10, 2016	25.14	25.67	25.12	25.51
5972	NYSE	GBCI	Mon, May 9, 2016	25.00	25.38	24.87	25.08
5971	NYSE	GBCI	Fri, May 6, 2016	24.84	25.11	24.55	25.10
5970	NYSE	GBCI	Thu, May 5, 2016	25.29	25.30	24.78	24.98
5969	NYSE	GBCI	Wed, May 4, 2016	25.21	25.58	24.80	25.14
5968	NYSE	GBCI	Tue, May 3, 2016	25.85	25.86	25.33	25.42
5967	NYSE	GBCI	Mon, May 2, 2016	26.03	26.26	25.84	26.23
5966	NYSE	GBCI	Fri, Apr 29, 2016	25.81	26.11	25.71	25.89
5965	NYSE	GBCI	Thu, Apr 28, 2016	26.07	26.34	25.85	25.89
5964	NYSE	GBCI	Wed, Apr 27, 2016	26.56	26.60	26.14	26.32
5963	NYSE	GBCI	Tue, Apr 26, 2016	26.38	26.61	26.02	26.53
5962	NYSE	GBCI	Mon, Apr 25, 2016	26.43	26.46	25.90	26.27
5961	NYSE	GBCI	Fri, Apr 22, 2016	26.32	26.43	25.50	26.35
5960	NYSE	GBCI	Thu, Apr 21, 2016	26.76	26.84	26.11	26.24
5959	NYSE	GBCI	Wed, Apr 20, 2016	26.09	26.57	25.97	26.50
5958	NYSE	GBCI	Tue, Apr 19, 2016	25.93	26.29	25.74	26.15
5957	NYSE	GBCI	Mon, Apr 18, 2016	25.57	26.07	25.57	25.93
5956	NYSE	GBCI	Fri, Apr 15, 2016	25.79	26.01	25.54	25.76
5955	NYSE	GBCI	Thu, Apr 14, 2016	25.83	26.24	25.69	25.85
5954	NYSE	GBCI	Wed, Apr 13, 2016	25.14	25.96	25.14	25.90
5953	NYSE	GBCI	Tue, Apr 12, 2016	24.68	24.93	24.53	24.91
5952	NYSE	GBCI	Mon, Apr 11, 2016	24.54	24.97	24.40	24.59
5951	NYSE	GBCI	Fri, Apr 8, 2016	24.37	24.76	24.19	24.36
5950	NYSE	GBCI	Thu, Apr 7, 2016	24.64	24.75	24.18	24.31
5949	NYSE	GBCI	Wed, Apr 6, 2016	24.69	24.92	24.38	24.90
5948	NYSE	GBCI	Tue, Apr 5, 2016	25.37	25.37	25.37	24.62
5947	NYSE	GBCI	Mon, Apr 4, 2016	25.60	25.69	25.32	25.37
5946	NYSE	GBCI	Fri, Apr 1, 2016	25.23	25.67	25.02	25.62
5945	NYSE	GBCI	Thu, Mar 31, 2016	25.60	25.86	25.01	25.51
5944	NYSE	GBCI	Wed, Mar 30, 2016	25.37	25.81	25.37	25.51
5943	NYSE	GBCI	Tue, Mar 29, 2016	24.70	25.26	24.34	24.90
5942	NYSE	GBCI	Mon, Mar 28, 2016	25.08	25.18	24.75	24.90
5941	NYSE	GBCI	Thu, Mar 24, 2016	25.17	25.17	25.17	25.06
5940	NYSE	GBCI	Wed, Mar 23, 2016	25.65	25.68	25.17	25.17
5939	NYSE	GBCI	Tue, Mar 22, 2016	25.58	25.83	25.39	25.64
5938	NYSE	GBCI	Mon, Mar 21, 2016	25.85	25.87	25.47	25.75
5937	NYSE	GBCI	Fri, Mar 18, 2016	25.82	25.94	25.54	25.80
5936	NYSE	GBCI	Thu, Mar 17, 2016	25.11	25.69	24.69	25.57
5935	NYSE	GBCI	Wed, Mar 16, 2016	25.24	25.48	24.82	25.10
5934	NYSE	GBCI	Tue, Mar 15, 2016	25.79	25.79	25.79	25.25
5933	NYSE	GBCI	Mon, Mar 14, 2016	25.92	26.08	25.41	25.79
5932	NYSE	GBCI	Fri, Mar 11, 2016	25.54	26.00	25.44	25.96
5931	NYSE	GBCI	Thu, Mar 10, 2016	25.77	25.78	24.85	25.46
5930	NYSE	GBCI	Wed, Mar 9, 2016	25.50	25.50	25.50	25.46
5929	NYSE	GBCI	Tue, Mar 8, 2016	26.12	26.18	25.47	26.34
5928	NYSE	GBCI	Mon, Mar 7, 2016	25.83	26.38	25.69	26.34
5927	NYSE	GBCI	Fri, Mar 4, 2016	25.64	25.64	25.64	25.83
5926	NYSE	GBCI	Thu, Mar 3, 2016	25.11	25.11	25.11	25.64
5925	NYSE	GBCI	Wed, Mar 2, 2016	24.64	25.15	24.49	24.77
5924	NYSE	GBCI	Tue, Mar 1, 2016	23.82	23.82	23.82	24.77
5923	NYSE	GBCI	Mon, Feb 29, 2016	24.10	24.33	23.29	24.22
5922	NYSE	GBCI	Fri, Feb 26, 2016	23.74	23.74	23.74	24.22
5921	NYSE	GBCI	Thu, Feb 25, 2016	23.33	23.78	23.25	23.74
5920	NYSE	GBCI	Wed, Feb 24, 2016	22.92	23.35	22.50	23.32
5919	NYSE	GBCI	Tue, Feb 23, 2016	23.71	23.82	23.03	23.24
5918	NYSE	GBCI	Mon, Feb 22, 2016	23.84	23.88	23.56	23.71
5917	NYSE	GBCI	Fri, Feb 19, 2016	23.38	23.76	23.38	23.52
5916	NYSE	GBCI	Thu, Feb 18, 2016	24.01	24.01	23.44	23.50
5915	NYSE	GBCI	Wed, Feb 17, 2016	24.20	24.35	23.76	23.91
5914	NYSE	GBCI	Tue, Feb 16, 2016	23.80	24.10	23.32	23.95
5913	NYSE	GBCI	Fri, Feb 12, 2016	22.80	23.42	22.75	23.38
5912	NYSE	GBCI	Thu, Feb 11, 2016	22.39	22.67	21.90	22.36
5911	NYSE	GBCI	Wed, Feb 10, 2016	23.41	23.90	22.88	22.91
5910	NYSE	GBCI	Tue, Feb 9, 2016	22.80	23.45	22.69	23.22
5909	NYSE	GBCI	Mon, Feb 8, 2016	22.90	23.33	22.37	23.17
5908	NYSE	GBCI	Fri, Feb 5, 2016	23.75	24.22	23.18	23.19
5907	NYSE	GBCI	Thu, Feb 4, 2016	23.67	24.19	23.42	23.72
5906	NYSE	GBCI	Wed, Feb 3, 2016	23.61	23.84	22.75	23.72
5905	NYSE	GBCI	Tue, Feb 2, 2016	23.27	23.54	23.00	23.28
5904	NYSE	GBCI	Mon, Feb 1, 2016	23.61	23.89	23.24	23.70
5903	NYSE	GBCI	Fri, Jan 29, 2016	22.79	23.81	22.79	23.59
5902	NYSE	GBCI	Thu, Jan 28, 2016	23.20	23.52	23.06	23.23
5901	NYSE	GBCI	Wed, Jan 27, 2016	23.06	23.44	22.66	22.86
5900	NYSE	GBCI	Tue, Jan 26, 2016	22.29	23.30	22.27	22.98
5899	NYSE	GBCI	Mon, Jan 25, 2016	22.96	23.18	22.14	22.19
5898	NYSE	GBCI	Fri, Jan 22, 2016	23.35	23.35	22.96	23.14
5897	NYSE	GBCI	Thu, Jan 21, 2016	23.27	23.69	22.83	22.88
5896	NYSE	GBCI	Wed, Jan 20, 2016	22.77	23.47	22.42	23.18
5895	NYSE	GBCI	Tue, Jan 19, 2016	23.90	23.95	23.08	23.22
5894	NYSE	GBCI	Fri, Jan 15, 2016	22.77	23.65	22.76	23.53
5893	NYSE	GBCI	Thu, Jan 14, 2016	23.29	23.75	22.97	23.49
5892	NYSE	GBCI	Wed, Jan 13, 2016	24.27	24.47	22.75	23.15
5891	NYSE	GBCI	Tue, Jan 12, 2016	24.24	24.44	23.80	24.27
5890	NYSE	GBCI	Mon, Jan 11, 2016	24.19	24.35	23.96	24.17
5889	NYSE	GBCI	Fri, Jan 8, 2016	24.69	24.69	23.89	23.95
5888	NYSE	GBCI	Thu, Jan 7, 2016	25.03	25.54	24.69	24.74
5887	NYSE	GBCI	Wed, Jan 6, 2016	25.37	25.94	25.35	25.54
5886	NYSE	GBCI	Tue, Jan 5, 2016	25.70	26.03	25.70	25.88
5885	NYSE	GBCI	Mon, Jan 4, 2016	25.94	26.50	25.51	25.70
5884	NYSE	GBCI	Thu, Dec 31, 2015	27.11	27.11	26.53	26.53
5883	NYSE	GBCI	Wed, Dec 30, 2015	27.28	27.46	27.15	27.17
5882	NYSE	GBCI	Tue, Dec 29, 2015	27.36	27.55	27.10	27.39
5881	NYSE	GBCI	Mon, Dec 28, 2015	26.99	27.30	26.85	27.19
5880	NYSE	GBCI	Thu, Dec 24, 2015	26.98	27.38	26.97	27.24
5879	NYSE	GBCI	Wed, Dec 23, 2015	26.60	26.99	26.48	26.98
5878	NYSE	GBCI	Tue, Dec 22, 2015	26.54	26.67	26.06	26.52
5877	NYSE	GBCI	Mon, Dec 21, 2015	26.23	27.00	26.05	26.50
5876	NYSE	GBCI	Fri, Dec 18, 2015	26.00	26.43	25.34	26.09
5875	NYSE	GBCI	Thu, Dec 17, 2015	26.90	26.93	26.05	26.16
5874	NYSE	GBCI	Wed, Dec 16, 2015	26.83	27.05	25.98	26.75
5873	NYSE	GBCI	Tue, Dec 15, 2015	26.07	26.71	26.00	26.57
5872	NYSE	GBCI	Mon, Dec 14, 2015	25.86	26.21	25.24	25.74
5871	NYSE	GBCI	Fri, Dec 11, 2015	26.15	26.46	25.53	25.76
5870	NYSE	GBCI	Thu, Dec 10, 2015	26.48	26.99	26.35	26.72
5869	NYSE	GBCI	Wed, Dec 9, 2015	27.28	27.54	26.42	26.54
5868	NYSE	GBCI	Tue, Dec 8, 2015	27.62	27.90	27.25	27.30
5867	NYSE	GBCI	Mon, Dec 7, 2015	28.33	28.59	27.57	27.81
5866	NYSE	GBCI	Fri, Dec 4, 2015	27.79	28.52	27.70	28.41
5865	NYSE	GBCI	Thu, Dec 3, 2015	29.12	29.12	27.91	27.99
5864	NYSE	GBCI	Wed, Dec 2, 2015	29.67	29.71	28.70	28.76
5863	NYSE	GBCI	Tue, Dec 1, 2015	29.55	29.74	29.26	29.56
5862	NYSE	GBCI	Mon, Nov 30, 2015	29.61	29.62	29.28	29.38
5861	NYSE	GBCI	Fri, Nov 27, 2015	29.40	29.48	29.05	29.39
5860	NYSE	GBCI	Wed, Nov 25, 2015	29.49	29.60	29.18	29.39
5859	NYSE	GBCI	Tue, Nov 24, 2015	28.94	29.50	28.87	29.45
5858	NYSE	GBCI	Mon, Nov 23, 2015	29.04	29.42	28.93	29.23
5857	NYSE	GBCI	Fri, Nov 20, 2015	28.88	29.12	28.57	29.03
5856	NYSE	GBCI	Thu, Nov 19, 2015	28.75	29.04	28.43	28.73
5855	NYSE	GBCI	Wed, Nov 18, 2015	28.36	28.89	27.55	28.87
5854	NYSE	GBCI	Tue, Nov 17, 2015	28.59	29.06	28.33	28.34
5853	NYSE	GBCI	Mon, Nov 16, 2015	27.93	28.46	27.78	28.46
5852	NYSE	GBCI	Fri, Nov 13, 2015	28.32	28.61	27.91	28.01
5851	NYSE	GBCI	Thu, Nov 12, 2015	28.81	29.17	28.00	28.54
5850	NYSE	GBCI	Wed, Nov 11, 2015	29.73	29.90	29.07	29.12
5849	NYSE	GBCI	Tue, Nov 10, 2015	29.29	29.72	29.09	29.49
5848	NYSE	GBCI	Mon, Nov 9, 2015	29.75	30.00	29.09	29.37
5847	NYSE	GBCI	Fri, Nov 6, 2015	29.00	29.94	28.97	29.69
5846	NYSE	GBCI	Thu, Nov 5, 2015	28.16	28.86	28.14	28.63
5845	NYSE	GBCI	Wed, Nov 4, 2015	28.09	28.20	27.79	28.16
5844	NYSE	GBCI	Tue, Nov 3, 2015	27.88	28.30	27.72	28.09
5843	NYSE	GBCI	Mon, Nov 2, 2015	27.38	27.94	27.32	27.90
5842	NYSE	GBCI	Fri, Oct 30, 2015	28.14	28.18	27.22	27.36
5841	NYSE	GBCI	Thu, Oct 29, 2015	28.31	28.44	27.89	28.09
5840	NYSE	GBCI	Wed, Oct 28, 2015	26.95	28.22	26.67	28.22
5839	NYSE	GBCI	Tue, Oct 27, 2015	27.24	27.49	26.74	26.82
5838	NYSE	GBCI	Mon, Oct 26, 2015	27.50	27.72	26.44	27.48
5837	NYSE	GBCI	Fri, Oct 23, 2015	27.97	27.97	26.41	27.78
5836	NYSE	GBCI	Thu, Oct 22, 2015	27.16	27.85	26.97	27.40
5835	NYSE	GBCI	Wed, Oct 21, 2015	27.39	27.80	26.89	26.90
5834	NYSE	GBCI	Tue, Oct 20, 2015	27.17	27.50	27.17	27.40
5833	NYSE	GBCI	Mon, Oct 19, 2015	26.85	27.25	26.76	27.04
5832	NYSE	GBCI	Fri, Oct 16, 2015	27.03	27.08	26.63	26.91
5831	NYSE	GBCI	Thu, Oct 15, 2015	26.54	26.92	26.25	26.92
5830	NYSE	GBCI	Wed, Oct 14, 2015	26.97	26.97	26.21	26.27
5829	NYSE	GBCI	Tue, Oct 13, 2015	27.18	27.51	26.92	27.02
5828	NYSE	GBCI	Mon, Oct 12, 2015	27.06	27.46	26.92	27.38
5827	NYSE	GBCI	Fri, Oct 9, 2015	27.88	27.95	27.10	27.15
5826	NYSE	GBCI	Thu, Oct 8, 2015	27.10	27.65	26.80	27.65
5825	NYSE	GBCI	Wed, Oct 7, 2015	26.99	27.52	26.99	27.49
5824	NYSE	GBCI	Tue, Oct 6, 2015	26.59	26.81	26.41	26.78
5823	NYSE	GBCI	Mon, Oct 5, 2015	26.23	26.78	26.23	26.68
5822	NYSE	GBCI	Fri, Oct 2, 2015	25.94	26.05	24.94	26.03
5821	NYSE	GBCI	Thu, Oct 1, 2015	26.46	26.50	25.91	26.36
5820	NYSE	GBCI	Wed, Sep 30, 2015	26.11	26.50	25.89	26.39
5819	NYSE	GBCI	Tue, Sep 29, 2015	26.08	26.16	25.73	25.85
5818	NYSE	GBCI	Mon, Sep 28, 2015	26.29	26.48	26.02	26.05
5817	NYSE	GBCI	Fri, Sep 25, 2015	26.59	26.87	26.41	26.52
5816	NYSE	GBCI	Thu, Sep 24, 2015	25.57	26.27	25.45	26.23
5815	NYSE	GBCI	Wed, Sep 23, 2015	25.86	26.13	25.60	25.85
5814	NYSE	GBCI	Tue, Sep 22, 2015	25.59	25.95	25.49	25.75
5813	NYSE	GBCI	Mon, Sep 21, 2015	25.89	26.30	25.65	26.00
5812	NYSE	GBCI	Fri, Sep 18, 2015	26.03	26.06	25.58	25.64
5811	NYSE	GBCI	Thu, Sep 17, 2015	27.22	27.76	26.44	26.51
5810	NYSE	GBCI	Wed, Sep 16, 2015	27.18	27.39	26.91	27.28
5809	NYSE	GBCI	Tue, Sep 15, 2015	26.79	27.29	26.78	27.12
5808	NYSE	GBCI	Mon, Sep 14, 2015	26.77	27.09	26.61	26.74
5807	NYSE	GBCI	Fri, Sep 11, 2015	26.52	26.88	26.30	26.78
5806	NYSE	GBCI	Thu, Sep 10, 2015	26.31	26.97	26.27	26.77
5805	NYSE	GBCI	Wed, Sep 9, 2015	26.57	26.85	26.25	26.45
5804	NYSE	GBCI	Tue, Sep 8, 2015	26.13	26.46	25.59	26.42
5803	NYSE	GBCI	Fri, Sep 4, 2015	25.57	25.87	25.47	25.63
5802	NYSE	GBCI	Thu, Sep 3, 2015	25.70	26.11	25.62	25.93
5801	NYSE	GBCI	Wed, Sep 2, 2015	25.63	25.88	25.29	25.74
5800	NYSE	GBCI	Tue, Sep 1, 2015	25.42	25.81	25.09	25.22
5799	NYSE	GBCI	Mon, Aug 31, 2015	25.44	26.03	25.33	26.01
5798	NYSE	GBCI	Fri, Aug 28, 2015	25.56	25.90	25.45	25.66
5797	NYSE	GBCI	Thu, Aug 27, 2015	25.27	25.91	24.97	25.63
5796	NYSE	GBCI	Wed, Aug 26, 2015	24.94	25.14	24.23	25.11
5795	NYSE	GBCI	Tue, Aug 25, 2015	25.63	25.73	24.29	24.33
5794	NYSE	GBCI	Mon, Aug 24, 2015	25.50	25.92	24.75	24.84
5793	NYSE	GBCI	Fri, Aug 21, 2015	26.06	26.70	25.85	26.43
5792	NYSE	GBCI	Thu, Aug 20, 2015	27.10	27.52	26.41	26.55
5791	NYSE	GBCI	Wed, Aug 19, 2015	27.98	27.99	27.41	27.42
5790	NYSE	GBCI	Tue, Aug 18, 2015	28.18	28.37	27.94	28.05
5789	NYSE	GBCI	Mon, Aug 17, 2015	28.04	28.38	27.74	28.11
5788	NYSE	GBCI	Fri, Aug 14, 2015	27.75	28.13	27.72	28.12
5787	NYSE	GBCI	Thu, Aug 13, 2015	27.67	28.03	27.55	27.84
5786	NYSE	GBCI	Wed, Aug 12, 2015	28.05	28.34	27.40	27.71
5785	NYSE	GBCI	Tue, Aug 11, 2015	28.49	28.79	27.96	28.32
5784	NYSE	GBCI	Mon, Aug 10, 2015	28.40	28.77	28.40	28.74
5783	NYSE	GBCI	Fri, Aug 7, 2015	28.37	28.69	27.80	28.15
5782	NYSE	GBCI	Thu, Aug 6, 2015	28.69	28.84	28.37	28.49
5781	NYSE	GBCI	Wed, Aug 5, 2015	28.50	28.99	28.20	28.57
5780	NYSE	GBCI	Tue, Aug 4, 2015	28.26	28.58	28.08	28.35
5779	NYSE	GBCI	Mon, Aug 3, 2015	28.03	28.35	27.83	28.17
5778	NYSE	GBCI	Fri, Jul 31, 2015	27.99	28.11	27.63	28.10
5777	NYSE	GBCI	Thu, Jul 30, 2015	27.67	28.02	27.58	28.01
5776	NYSE	GBCI	Wed, Jul 29, 2015	28.03	28.05	27.66	27.84
5775	NYSE	GBCI	Tue, Jul 28, 2015	28.39	28.39	27.81	27.98
5774	NYSE	GBCI	Mon, Jul 27, 2015	28.11	28.12	27.79	28.09
5773	NYSE	GBCI	Fri, Jul 24, 2015	29.07	29.07	28.42	28.55
5772	NYSE	GBCI	Thu, Jul 23, 2015	29.99	30.20	29.36	29.38
5771	NYSE	GBCI	Wed, Jul 22, 2015	29.35	29.96	29.35	29.87
5770	NYSE	GBCI	Tue, Jul 21, 2015	29.77	30.14	29.37	29.49
5769	NYSE	GBCI	Mon, Jul 20, 2015	29.70	29.84	29.45	29.78
5768	NYSE	GBCI	Fri, Jul 17, 2015	29.89	29.89	29.38	29.64
5767	NYSE	GBCI	Thu, Jul 16, 2015	29.95	30.14	29.78	29.88
5766	NYSE	GBCI	Wed, Jul 15, 2015	29.80	30.06	29.66	29.75
5765	NYSE	GBCI	Tue, Jul 14, 2015	29.38	29.75	29.26	29.66
5764	NYSE	GBCI	Mon, Jul 13, 2015	29.58	29.81	29.38	29.56
5763	NYSE	GBCI	Fri, Jul 10, 2015	29.26	29.43	28.76	29.36
5762	NYSE	GBCI	Thu, Jul 9, 2015	28.91	29.09	28.68	28.96
5761	NYSE	GBCI	Wed, Jul 8, 2015	28.36	28.71	28.14	28.57
5760	NYSE	GBCI	Tue, Jul 7, 2015	29.21	29.21	28.22	28.80
5759	NYSE	GBCI	Mon, Jul 6, 2015	28.84	29.35	28.73	29.31
5758	NYSE	GBCI	Thu, Jul 2, 2015	29.81	29.81	28.90	29.00
5757	NYSE	GBCI	Wed, Jul 1, 2015	29.81	30.09	29.46	29.79
5756	NYSE	GBCI	Tue, Jun 30, 2015	29.47	29.86	29.14	29.42
5755	NYSE	GBCI	Mon, Jun 29, 2015	29.74	29.90	29.05	29.08
5754	NYSE	GBCI	Fri, Jun 26, 2015	30.05	30.29	29.80	29.88
5753	NYSE	GBCI	Thu, Jun 25, 2015	29.95	30.21	29.60	29.90
5752	NYSE	GBCI	Wed, Jun 24, 2015	30.06	30.20	29.69	29.72
5751	NYSE	GBCI	Tue, Jun 23, 2015	29.99	30.27	29.85	30.08
5750	NYSE	GBCI	Mon, Jun 22, 2015	29.73	29.93	29.66	29.86
5749	NYSE	GBCI	Fri, Jun 19, 2015	29.47	29.60	29.18	29.44
5748	NYSE	GBCI	Thu, Jun 18, 2015	29.43	29.56	29.06	29.44
5747	NYSE	GBCI	Wed, Jun 17, 2015	30.00	30.00	29.14	29.24
5746	NYSE	GBCI	Tue, Jun 16, 2015	29.28	29.87	29.19	29.86
5745	NYSE	GBCI	Mon, Jun 15, 2015	29.25	29.63	28.90	29.38
5744	NYSE	GBCI	Fri, Jun 12, 2015	29.57	29.63	29.31	29.54
5743	NYSE	GBCI	Thu, Jun 11, 2015	29.70	29.80	29.15	29.60
5742	NYSE	GBCI	Wed, Jun 10, 2015	29.16	30.00	29.07	29.67
5741	NYSE	GBCI	Tue, Jun 9, 2015	29.39	29.67	29.20	29.53
5740	NYSE	GBCI	Mon, Jun 8, 2015	29.19	29.58	29.06	29.29
5739	NYSE	GBCI	Fri, Jun 5, 2015	28.81	29.36	28.64	29.32
5738	NYSE	GBCI	Thu, Jun 4, 2015	28.64	28.73	28.40	28.62
5737	NYSE	GBCI	Wed, Jun 3, 2015	28.46	28.85	28.42	28.81
5736	NYSE	GBCI	Tue, Jun 2, 2015	28.07	28.60	27.99	28.27
5735	NYSE	GBCI	Mon, Jun 1, 2015	28.31	28.35	27.80	28.09
5734	NYSE	GBCI	Fri, May 29, 2015	28.21	28.32	27.96	28.14
5733	NYSE	GBCI	Thu, May 28, 2015	28.25	28.33	27.95	28.32
5732	NYSE	GBCI	Wed, May 27, 2015	27.86	28.29	27.62	28.26
5731	NYSE	GBCI	Tue, May 26, 2015	27.81	28.02	27.47	27.71
5730	NYSE	GBCI	Fri, May 22, 2015	28.35	28.35	27.96	28.00
5729	NYSE	GBCI	Thu, May 21, 2015	28.20	28.37	28.02	28.33
5728	NYSE	GBCI	Wed, May 20, 2015	28.00	28.22	27.60	28.15
5727	NYSE	GBCI	Tue, May 19, 2015	27.48	27.94	27.46	27.90
5726	NYSE	GBCI	Mon, May 18, 2015	26.89	27.51	26.87	27.47
5725	NYSE	GBCI	Fri, May 15, 2015	27.19	27.27	26.67	26.87
5724	NYSE	GBCI	Thu, May 14, 2015	27.27	27.38	27.05	27.30
5723	NYSE	GBCI	Wed, May 13, 2015	26.92	27.22	26.80	27.17
5722	NYSE	GBCI	Tue, May 12, 2015	26.70	27.05	26.32	26.94
5721	NYSE	GBCI	Mon, May 11, 2015	26.54	26.89	26.22	26.76
5720	NYSE	GBCI	Fri, May 8, 2015	26.55	26.68	26.24	26.51
5719	NYSE	GBCI	Thu, May 7, 2015	26.58	26.75	26.30	26.42
5718	NYSE	GBCI	Wed, May 6, 2015	26.46	26.73	26.17	26.72
5717	NYSE	GBCI	Tue, May 5, 2015	26.35	26.70	26.24	26.38
5716	NYSE	GBCI	Mon, May 4, 2015	26.27	26.58	26.22	26.50
5715	NYSE	GBCI	Fri, May 1, 2015	26.53	26.79	26.06	26.21
5714	NYSE	GBCI	Thu, Apr 30, 2015	26.56	26.89	26.17	26.34
5713	NYSE	GBCI	Wed, Apr 29, 2015	26.34	27.03	26.20	26.71
5712	NYSE	GBCI	Tue, Apr 28, 2015	25.90	26.51	25.85	26.37
5711	NYSE	GBCI	Mon, Apr 27, 2015	26.24	26.54	25.69	25.87
5710	NYSE	GBCI	Fri, Apr 24, 2015	26.10	26.31	25.60	26.17
5709	NYSE	GBCI	Thu, Apr 23, 2015	25.80	25.96	25.64	25.88
5708	NYSE	GBCI	Wed, Apr 22, 2015	25.72	26.18	25.40	25.93
5707	NYSE	GBCI	Tue, Apr 21, 2015	25.78	25.83	25.57	25.69
5706	NYSE	GBCI	Mon, Apr 20, 2015	25.53	25.92	25.39	25.70
5705	NYSE	GBCI	Fri, Apr 17, 2015	25.65	25.82	25.24	25.45
5704	NYSE	GBCI	Thu, Apr 16, 2015	25.88	25.89	25.38	25.83
5703	NYSE	GBCI	Wed, Apr 15, 2015	25.48	25.97	25.36	25.79
5702	NYSE	GBCI	Tue, Apr 14, 2015	25.48	25.60	25.00	25.42
5701	NYSE	GBCI	Mon, Apr 13, 2015	25.17	25.70	24.98	25.53
5700	NYSE	GBCI	Fri, Apr 10, 2015	25.11	25.27	24.89	25.11
5699	NYSE	GBCI	Thu, Apr 9, 2015	25.05	25.23	24.75	25.05
5698	NYSE	GBCI	Wed, Apr 8, 2015	24.80	25.11	24.80	25.02
5697	NYSE	GBCI	Tue, Apr 7, 2015	24.76	25.09	24.66	24.85
5696	NYSE	GBCI	Mon, Apr 6, 2015	24.72	25.20	24.40	24.76
5695	NYSE	GBCI	Thu, Apr 2, 2015	25.00	25.13	24.90	24.98
5694	NYSE	GBCI	Wed, Apr 1, 2015	25.07	25.25	24.71	25.11
5693	NYSE	GBCI	Tue, Mar 31, 2015	25.00	25.21	24.90	25.15
5692	NYSE	GBCI	Mon, Mar 30, 2015	24.95	25.34	24.81	25.21
5691	NYSE	GBCI	Fri, Mar 27, 2015	24.81	24.81	24.39	24.76
5690	NYSE	GBCI	Thu, Mar 26, 2015	24.56	24.86	24.16	24.78
5689	NYSE	GBCI	Wed, Mar 25, 2015	25.19	25.39	24.57	24.60
5688	NYSE	GBCI	Tue, Mar 24, 2015	25.23	25.62	25.06	25.22
5687	NYSE	GBCI	Mon, Mar 23, 2015	25.49	25.60	25.06	25.36
5686	NYSE	GBCI	Fri, Mar 20, 2015	25.35	25.64	25.11	25.54
5685	NYSE	GBCI	Thu, Mar 19, 2015	24.98	25.25	24.72	25.23
5684	NYSE	GBCI	Wed, Mar 18, 2015	25.53	25.97	24.87	25.15
5683	NYSE	GBCI	Tue, Mar 17, 2015	25.14	25.49	24.92	25.46
5682	NYSE	GBCI	Mon, Mar 16, 2015	25.41	25.61	25.18	25.33
5681	NYSE	GBCI	Fri, Mar 13, 2015	25.50	25.50	24.89	25.35
5680	NYSE	GBCI	Thu, Mar 12, 2015	24.97	25.60	24.67	25.60
5679	NYSE	GBCI	Wed, Mar 11, 2015	24.80	24.82	24.62	24.80
5678	NYSE	GBCI	Tue, Mar 10, 2015	25.25	25.37	24.71	24.72
5677	NYSE	GBCI	Mon, Mar 9, 2015	25.11	25.68	25.04	25.56
5676	NYSE	GBCI	Fri, Mar 6, 2015	24.21	25.08	24.21	25.02
5675	NYSE	GBCI	Thu, Mar 5, 2015	23.93	24.33	23.52	24.19
5674	NYSE	GBCI	Wed, Mar 4, 2015	23.92	24.08	23.79	23.88
5673	NYSE	GBCI	Tue, Mar 3, 2015	24.24	24.41	23.95	24.13
5672	NYSE	GBCI	Mon, Mar 2, 2015	24.25	24.48	24.14	24.41
5671	NYSE	GBCI	Fri, Feb 27, 2015	24.73	24.90	24.26	24.29
5670	NYSE	GBCI	Thu, Feb 26, 2015	24.58	24.81	24.54	24.76
5669	NYSE	GBCI	Wed, Feb 25, 2015	24.75	24.92	24.45	24.66
5668	NYSE	GBCI	Tue, Feb 24, 2015	24.76	25.04	24.68	24.84
5667	NYSE	GBCI	Mon, Feb 23, 2015	24.59	24.66	24.36	24.64
5666	NYSE	GBCI	Fri, Feb 20, 2015	24.38	24.86	23.93	24.79
5665	NYSE	GBCI	Thu, Feb 19, 2015	24.48	24.69	24.26	24.48
5664	NYSE	GBCI	Wed, Feb 18, 2015	25.01	25.18	24.42	24.61
5663	NYSE	GBCI	Tue, Feb 17, 2015	25.07	25.25	24.68	25.22
5662	NYSE	GBCI	Fri, Feb 13, 2015	24.59	25.10	24.59	25.02
5661	NYSE	GBCI	Thu, Feb 12, 2015	24.47	24.74	24.38	24.59
5660	NYSE	GBCI	Wed, Feb 11, 2015	24.36	24.36	24.00	24.19
5659	NYSE	GBCI	Tue, Feb 10, 2015	24.47	24.48	23.88	24.35
5658	NYSE	GBCI	Mon, Feb 9, 2015	24.38	24.49	24.04	24.15
5657	NYSE	GBCI	Fri, Feb 6, 2015	24.27	24.85	24.13	24.54
5656	NYSE	GBCI	Thu, Feb 5, 2015	23.93	24.23	23.76	24.18
5655	NYSE	GBCI	Wed, Feb 4, 2015	23.75	24.10	23.62	23.71
5654	NYSE	GBCI	Tue, Feb 3, 2015	23.24	23.97	23.24	23.90
5653	NYSE	GBCI	Mon, Feb 2, 2015	22.53	23.07	22.16	23.04
5652	NYSE	GBCI	Fri, Jan 30, 2015	23.08	24.17	22.18	22.27
5651	NYSE	GBCI	Thu, Jan 29, 2015	23.76	24.02	23.22	23.77
5650	NYSE	GBCI	Wed, Jan 28, 2015	24.75	24.82	23.63	23.65
5649	NYSE	GBCI	Tue, Jan 27, 2015	24.57	24.82	24.35	24.74
5648	NYSE	GBCI	Mon, Jan 26, 2015	24.73	25.14	24.29	24.99
5647	NYSE	GBCI	Fri, Jan 23, 2015	25.06	25.17	24.54	24.80
5646	NYSE	GBCI	Thu, Jan 22, 2015	24.31	25.12	24.00	25.09
5645	NYSE	GBCI	Wed, Jan 21, 2015	24.26	24.57	23.89	23.99
5644	NYSE	GBCI	Tue, Jan 20, 2015	24.76	24.85	24.07	24.33
5643	NYSE	GBCI	Fri, Jan 16, 2015	23.73	24.69	23.72	24.68
5642	NYSE	GBCI	Thu, Jan 15, 2015	24.26	24.33	23.72	23.80
5641	NYSE	GBCI	Wed, Jan 14, 2015	24.28	24.54	23.83	24.30
5640	NYSE	GBCI	Tue, Jan 13, 2015	25.13	25.53	24.38	24.65
5639	NYSE	GBCI	Mon, Jan 12, 2015	25.30	25.43	24.85	24.95
5638	NYSE	GBCI	Fri, Jan 9, 2015	26.10	26.11	25.30	25.31
5637	NYSE	GBCI	Thu, Jan 8, 2015	26.07	26.50	25.81	26.40
5636	NYSE	GBCI	Wed, Jan 7, 2015	25.97	26.16	25.61	25.72
5635	NYSE	GBCI	Tue, Jan 6, 2015	26.46	26.80	25.68	25.74
5634	NYSE	GBCI	Mon, Jan 5, 2015	27.22	27.32	26.48	26.51
5633	NYSE	GBCI	Fri, Jan 2, 2015	27.92	27.97	26.92	27.47
5632	NYSE	GBCI	Wed, Dec 31, 2014	28.12	28.19	27.75	27.77
5631	NYSE	GBCI	Tue, Dec 30, 2014	27.84	28.09	27.74	27.95
5630	NYSE	GBCI	Mon, Dec 29, 2014	27.53	28.15	27.53	27.98
5629	NYSE	GBCI	Fri, Dec 26, 2014	27.43	27.61	27.26	27.50
5628	NYSE	GBCI	Wed, Dec 24, 2014	27.41	27.48	27.03	27.25
5627	NYSE	GBCI	Tue, Dec 23, 2014	27.39	27.55	27.19	27.40
5626	NYSE	GBCI	Mon, Dec 22, 2014	27.10	27.35	26.79	27.25
5625	NYSE	GBCI	Fri, Dec 19, 2014	27.16	27.23	26.82	27.07
5624	NYSE	GBCI	Thu, Dec 18, 2014	27.50	27.69	26.97	27.24
5623	NYSE	GBCI	Wed, Dec 17, 2014	26.00	26.98	25.82	26.92
5622	NYSE	GBCI	Tue, Dec 16, 2014	25.66	26.24	25.33	26.00
5621	NYSE	GBCI	Mon, Dec 15, 2014	26.61	26.61	25.74	25.77
5620	NYSE	GBCI	Fri, Dec 12, 2014	26.42	26.98	26.32	26.35
5619	NYSE	GBCI	Thu, Dec 11, 2014	26.82	27.06	26.57	26.81
5618	NYSE	GBCI	Wed, Dec 10, 2014	27.59	27.65	26.57	26.60
5617	NYSE	GBCI	Tue, Dec 9, 2014	26.91	27.79	26.87	27.67
5616	NYSE	GBCI	Mon, Dec 8, 2014	27.44	27.85	27.03	27.28
5615	NYSE	GBCI	Fri, Dec 5, 2014	27.27	28.06	27.26	27.61
5614	NYSE	GBCI	Thu, Dec 4, 2014	27.24	27.41	27.12	27.26
5613	NYSE	GBCI	Wed, Dec 3, 2014	27.07	27.42	27.05	27.34
5612	NYSE	GBCI	Tue, Dec 2, 2014	26.65	27.25	26.35	27.12
5611	NYSE	GBCI	Mon, Dec 1, 2014	27.24	27.54	26.38	26.46
5610	NYSE	GBCI	Fri, Nov 28, 2014	28.16	28.20	27.29	27.38
5609	NYSE	GBCI	Wed, Nov 26, 2014	28.07	28.12	27.93	28.03
5608	NYSE	GBCI	Tue, Nov 25, 2014	28.09	28.22	27.83	28.04
5607	NYSE	GBCI	Mon, Nov 24, 2014	27.64	28.07	27.62	28.01
5606	NYSE	GBCI	Fri, Nov 21, 2014	28.10	28.23	27.38	27.49
5605	NYSE	GBCI	Thu, Nov 20, 2014	27.56	27.85	27.45	27.78
5604	NYSE	GBCI	Wed, Nov 19, 2014	28.29	28.29	27.43	27.77
5603	NYSE	GBCI	Tue, Nov 18, 2014	28.25	28.58	28.23	28.23
5602	NYSE	GBCI	Mon, Nov 17, 2014	28.48	28.64	28.28	28.31
5601	NYSE	GBCI	Fri, Nov 14, 2014	28.97	29.04	28.57	28.68
5600	NYSE	GBCI	Thu, Nov 13, 2014	29.65	29.69	29.18	29.14
5599	NYSE	GBCI	Wed, Nov 12, 2014	28.86	29.61	28.86	29.57
5598	NYSE	GBCI	Tue, Nov 11, 2014	29.20	29.28	29.02	29.10
5597	NYSE	GBCI	Mon, Nov 10, 2014	28.94	29.21	28.82	29.13
5596	NYSE	GBCI	Fri, Nov 7, 2014	28.84	28.85	28.57	28.84
5595	NYSE	GBCI	Thu, Nov 6, 2014	28.66	28.82	28.37	28.77
5594	NYSE	GBCI	Wed, Nov 5, 2014	28.67	28.76	28.32	28.47
5593	NYSE	GBCI	Tue, Nov 4, 2014	28.27	28.45	27.95	28.36
5592	NYSE	GBCI	Mon, Nov 3, 2014	28.74	29.12	28.35	28.47
5591	NYSE	GBCI	Fri, Oct 31, 2014	28.29	28.75	28.18	28.69
5590	NYSE	GBCI	Thu, Oct 30, 2014	27.71	28.26	27.40	28.01
5589	NYSE	GBCI	Wed, Oct 29, 2014	27.26	28.03	27.10	27.91
5588	NYSE	GBCI	Tue, Oct 28, 2014	26.60	27.27	26.60	27.25
5587	NYSE	GBCI	Mon, Oct 27, 2014	25.75	26.44	25.56	26.40
5586	NYSE	GBCI	Fri, Oct 24, 2014	26.54	26.90	25.84	26.09
5585	NYSE	GBCI	Thu, Oct 23, 2014	26.19	26.43	25.74	26.22
5584	NYSE	GBCI	Wed, Oct 22, 2014	26.25	26.47	25.85	25.87
5583	NYSE	GBCI	Tue, Oct 21, 2014	25.86	26.27	25.57	26.18
5582	NYSE	GBCI	Mon, Oct 20, 2014	25.08	25.65	25.08	25.65
5581	NYSE	GBCI	Fri, Oct 17, 2014	25.85	25.85	25.04	25.27
5580	NYSE	GBCI	Thu, Oct 16, 2014	24.51	25.56	24.51	25.47
5579	NYSE	GBCI	Wed, Oct 15, 2014	25.10	25.25	24.27	24.74
5578	NYSE	GBCI	Tue, Oct 14, 2014	25.53	26.00	24.97	25.59
5577	NYSE	GBCI	Mon, Oct 13, 2014	25.07	25.81	24.84	25.36
5576	NYSE	GBCI	Fri, Oct 10, 2014	24.95	25.37	24.95	24.98
5575	NYSE	GBCI	Thu, Oct 9, 2014	26.05	26.23	25.09	25.09
5574	NYSE	GBCI	Wed, Oct 8, 2014	25.55	26.11	25.42	26.07
5573	NYSE	GBCI	Tue, Oct 7, 2014	25.90	26.14	25.51	25.53
5572	NYSE	GBCI	Mon, Oct 6, 2014	26.19	26.24	25.82	25.99
5571	NYSE	GBCI	Fri, Oct 3, 2014	25.86	26.17	25.73	26.11
5570	NYSE	GBCI	Thu, Oct 2, 2014	25.51	25.86	25.18	25.73
5569	NYSE	GBCI	Wed, Oct 1, 2014	25.86	26.13	25.42	25.46
5568	NYSE	GBCI	Tue, Sep 30, 2014	26.27	26.44	25.85	25.86
5567	NYSE	GBCI	Mon, Sep 29, 2014	25.98	26.51	25.98	26.24
5566	NYSE	GBCI	Fri, Sep 26, 2014	26.26	26.45	26.03	26.39
5565	NYSE	GBCI	Thu, Sep 25, 2014	26.40	26.48	25.95	26.21
5564	NYSE	GBCI	Wed, Sep 24, 2014	26.63	26.72	26.25	26.52
5563	NYSE	GBCI	Tue, Sep 23, 2014	26.99	27.12	26.48	26.49
5562	NYSE	GBCI	Mon, Sep 22, 2014	27.46	27.60	26.99	27.00
5561	NYSE	GBCI	Fri, Sep 19, 2014	28.20	28.61	27.36	27.59
5560	NYSE	GBCI	Thu, Sep 18, 2014	27.39	28.19	27.39	28.15
5559	NYSE	GBCI	Wed, Sep 17, 2014	27.14	27.62	26.97	27.26
5558	NYSE	GBCI	Tue, Sep 16, 2014	27.60	27.79	27.18	27.22
5557	NYSE	GBCI	Mon, Sep 15, 2014	28.10	28.30	27.55	27.59
5556	NYSE	GBCI	Fri, Sep 12, 2014	27.95	28.36	27.57	28.13
5555	NYSE	GBCI	Thu, Sep 11, 2014	27.36	27.97	27.36	27.85
5554	NYSE	GBCI	Wed, Sep 10, 2014	27.29	27.66	27.18	27.60
5553	NYSE	GBCI	Tue, Sep 9, 2014	27.51	27.66	27.03	27.16
5552	NYSE	GBCI	Mon, Sep 8, 2014	27.16	27.55	26.96	27.53
5551	NYSE	GBCI	Fri, Sep 5, 2014	27.23	27.28	26.94	27.26
5550	NYSE	GBCI	Thu, Sep 4, 2014	27.68	28.00	27.30	27.39
5549	NYSE	GBCI	Wed, Sep 3, 2014	27.73	27.96	27.49	27.54
5548	NYSE	GBCI	Tue, Sep 2, 2014	27.45	27.81	27.31	27.69
5547	NYSE	GBCI	Fri, Aug 29, 2014	26.77	27.25	26.59	27.22
5546	NYSE	GBCI	Thu, Aug 28, 2014	27.15	27.15	26.69	26.75
5545	NYSE	GBCI	Wed, Aug 27, 2014	27.40	27.40	27.15	27.22
5544	NYSE	GBCI	Tue, Aug 26, 2014	27.08	27.45	26.93	27.41
5543	NYSE	GBCI	Mon, Aug 25, 2014	27.36	27.36	26.88	27.07
5542	NYSE	GBCI	Fri, Aug 22, 2014	27.00	27.30	26.90	27.16
5541	NYSE	GBCI	Thu, Aug 21, 2014	26.73	27.14	26.40	27.05
5540	NYSE	GBCI	Wed, Aug 20, 2014	26.75	27.02	26.65	26.70
5539	NYSE	GBCI	Tue, Aug 19, 2014	26.87	27.00	26.74	26.87
5538	NYSE	GBCI	Mon, Aug 18, 2014	26.34	26.89	26.33	26.89
5537	NYSE	GBCI	Fri, Aug 15, 2014	26.61	26.70	25.88	26.10
5536	NYSE	GBCI	Thu, Aug 14, 2014	26.65	26.81	26.29	26.33
5535	NYSE	GBCI	Wed, Aug 13, 2014	26.35	26.63	26.25	26.59
5534	NYSE	GBCI	Tue, Aug 12, 2014	26.28	26.57	25.97	26.19
5533	NYSE	GBCI	Mon, Aug 11, 2014	26.33	26.79	26.19	26.44
5532	NYSE	GBCI	Fri, Aug 8, 2014	26.13	26.41	26.10	26.28
5531	NYSE	GBCI	Thu, Aug 7, 2014	26.24	26.34	25.96	26.15
5530	NYSE	GBCI	Wed, Aug 6, 2014	25.93	26.34	25.93	26.17
5529	NYSE	GBCI	Tue, Aug 5, 2014	25.89	26.32	25.82	26.07
5528	NYSE	GBCI	Mon, Aug 4, 2014	26.24	26.24	25.69	26.01
5527	NYSE	GBCI	Fri, Aug 1, 2014	26.43	26.51	25.93	26.15
5526	NYSE	GBCI	Thu, Jul 31, 2014	26.78	26.99	26.48	26.48
5525	NYSE	GBCI	Wed, Jul 30, 2014	26.99	27.22	26.80	27.04
5524	NYSE	GBCI	Tue, Jul 29, 2014	26.83	26.99	26.66	26.74
5523	NYSE	GBCI	Mon, Jul 28, 2014	27.08	27.08	26.47	26.85
5522	NYSE	GBCI	Fri, Jul 25, 2014	26.02	27.13	26.02	27.03
5521	NYSE	GBCI	Thu, Jul 24, 2014	26.85	27.19	26.72	27.02
5520	NYSE	GBCI	Wed, Jul 23, 2014	26.84	26.93	26.54	26.69
5519	NYSE	GBCI	Tue, Jul 22, 2014	27.06	27.23	26.67	26.78
5518	NYSE	GBCI	Mon, Jul 21, 2014	26.94	27.24	26.66	26.87
5517	NYSE	GBCI	Fri, Jul 18, 2014	26.64	27.22	26.64	27.18
5516	NYSE	GBCI	Thu, Jul 17, 2014	27.45	27.72	26.65	26.76
5515	NYSE	GBCI	Wed, Jul 16, 2014	28.02	28.02	27.49	27.52
5514	NYSE	GBCI	Tue, Jul 15, 2014	27.87	28.24	27.72	27.92
5513	NYSE	GBCI	Mon, Jul 14, 2014	27.97	28.08	27.72	27.82
5512	NYSE	GBCI	Fri, Jul 11, 2014	27.72	27.90	27.49	27.76
5511	NYSE	GBCI	Thu, Jul 10, 2014	27.71	28.27	27.55	27.87
5510	NYSE	GBCI	Wed, Jul 9, 2014	28.25	28.52	28.11	28.18
5509	NYSE	GBCI	Tue, Jul 8, 2014	28.54	28.54	28.03	28.10
5508	NYSE	GBCI	Mon, Jul 7, 2014	28.80	29.02	28.48	28.51
5507	NYSE	GBCI	Thu, Jul 3, 2014	28.51	28.97	28.33	28.93
5506	NYSE	GBCI	Wed, Jul 2, 2014	28.92	28.99	28.45	28.54
5505	NYSE	GBCI	Tue, Jul 1, 2014	28.47	29.23	28.19	28.87
5504	NYSE	GBCI	Mon, Jun 30, 2014	28.25	28.45	28.06	28.38
5503	NYSE	GBCI	Fri, Jun 27, 2014	27.86	28.44	27.86	28.33
5502	NYSE	GBCI	Thu, Jun 26, 2014	27.95	28.27	27.50	28.13
5501	NYSE	GBCI	Wed, Jun 25, 2014	27.73	28.14	27.34	27.95
5500	NYSE	GBCI	Tue, Jun 24, 2014	27.87	28.35	27.77	27.93
5499	NYSE	GBCI	Mon, Jun 23, 2014	28.23	28.37	27.81	27.82
5498	NYSE	GBCI	Fri, Jun 20, 2014	28.05	28.46	28.05	28.28
5497	NYSE	GBCI	Thu, Jun 19, 2014	28.10	28.10	27.77	27.94
5496	NYSE	GBCI	Wed, Jun 18, 2014	27.88	28.21	27.66	28.09
5495	NYSE	GBCI	Tue, Jun 17, 2014	27.40	28.13	27.16	27.93
5494	NYSE	GBCI	Mon, Jun 16, 2014	27.46	27.55	27.07	27.35
5493	NYSE	GBCI	Fri, Jun 13, 2014	27.47	27.84	27.07	27.55
5492	NYSE	GBCI	Thu, Jun 12, 2014	27.53	27.70	27.04	27.29
5491	NYSE	GBCI	Wed, Jun 11, 2014	27.61	27.85	27.46	27.61
5490	NYSE	GBCI	Tue, Jun 10, 2014	27.86	27.92	27.57	27.84
5489	NYSE	GBCI	Mon, Jun 9, 2014	27.47	27.99	27.21	27.99
5488	NYSE	GBCI	Fri, Jun 6, 2014	27.51	27.75	27.30	27.56
5487	NYSE	GBCI	Thu, Jun 5, 2014	26.68	27.43	26.49	27.39
5486	NYSE	GBCI	Wed, Jun 4, 2014	26.42	26.84	26.38	26.66
5485	NYSE	GBCI	Tue, Jun 3, 2014	26.49	26.89	26.25	26.60
5484	NYSE	GBCI	Mon, Jun 2, 2014	26.26	26.68	25.95	26.61
5483	NYSE	GBCI	Fri, May 30, 2014	26.52	26.82	26.16	26.27
5482	NYSE	GBCI	Thu, May 29, 2014	26.30	26.59	26.15	26.43
5481	NYSE	GBCI	Wed, May 28, 2014	26.63	26.63	26.16	26.34
5480	NYSE	GBCI	Tue, May 27, 2014	26.54	26.79	26.17	26.75
5479	NYSE	GBCI	Fri, May 23, 2014	26.18	26.56	26.16	26.31
5478	NYSE	GBCI	Thu, May 22, 2014	26.03	26.34	25.91	26.27
5477	NYSE	GBCI	Wed, May 21, 2014	25.86	26.13	25.69	26.01
5476	NYSE	GBCI	Tue, May 20, 2014	25.77	25.84	25.30	25.65
5475	NYSE	GBCI	Mon, May 19, 2014	25.25	25.89	25.21	25.88
5474	NYSE	GBCI	Fri, May 16, 2014	25.39	25.45	25.03	25.29
5473	NYSE	GBCI	Thu, May 15, 2014	25.36	25.65	25.03	25.45
5472	NYSE	GBCI	Wed, May 14, 2014	25.92	25.92	25.52	25.56
5471	NYSE	GBCI	Tue, May 13, 2014	26.12	26.13	25.88	26.06
5470	NYSE	GBCI	Mon, May 12, 2014	25.75	26.26	25.55	26.15
5469	NYSE	GBCI	Fri, May 9, 2014	24.93	25.66	24.76	25.52
5468	NYSE	GBCI	Thu, May 8, 2014	25.29	25.61	24.93	25.06
5467	NYSE	GBCI	Wed, May 7, 2014	24.99	25.27	24.44	25.22
5466	NYSE	GBCI	Tue, May 6, 2014	25.01	25.74	24.83	24.88
5465	NYSE	GBCI	Mon, May 5, 2014	25.11	25.28	24.71	25.14
5464	NYSE	GBCI	Fri, May 2, 2014	25.47	26.00	25.17	25.39
5463	NYSE	GBCI	Thu, May 1, 2014	25.56	25.82	25.07	25.34
5462	NYSE	GBCI	Wed, Apr 30, 2014	25.52	25.73	25.13	25.66
5461	NYSE	GBCI	Tue, Apr 29, 2014	25.99	26.18	25.48	25.54
5460	NYSE	GBCI	Mon, Apr 28, 2014	26.39	26.63	25.52	25.79
5459	NYSE	GBCI	Fri, Apr 25, 2014	26.55	26.97	26.19	26.30
5458	NYSE	GBCI	Thu, Apr 24, 2014	27.42	27.64	26.67	26.71
5457	NYSE	GBCI	Wed, Apr 23, 2014	27.43	27.74	27.16	27.31
5456	NYSE	GBCI	Tue, Apr 22, 2014	27.43	28.15	27.00	27.58
5455	NYSE	GBCI	Mon, Apr 21, 2014	27.39	27.77	27.10	27.44
5454	NYSE	GBCI	Thu, Apr 17, 2014	27.14	27.71	27.10	27.48
5453	NYSE	GBCI	Wed, Apr 16, 2014	26.73	27.28	26.62	27.05
5452	NYSE	GBCI	Tue, Apr 15, 2014	26.84	27.14	26.25	26.61
5451	NYSE	GBCI	Mon, Apr 14, 2014	27.22	27.35	26.50	26.81
5450	NYSE	GBCI	Fri, Apr 11, 2014	26.75	27.36	26.40	26.88
5449	NYSE	GBCI	Thu, Apr 10, 2014	27.92	27.92	26.73	27.03
5448	NYSE	GBCI	Wed, Apr 9, 2014	28.30	28.30	27.83	28.00
5447	NYSE	GBCI	Tue, Apr 8, 2014	28.02	28.53	27.89	28.14
5446	NYSE	GBCI	Mon, Apr 7, 2014	28.23	28.23	27.56	28.04
5445	NYSE	GBCI	Fri, Apr 4, 2014	29.30	29.37	28.16	28.33
5444	NYSE	GBCI	Thu, Apr 3, 2014	29.56	29.68	29.14	29.38
5443	NYSE	GBCI	Wed, Apr 2, 2014	29.53	29.57	29.23	29.54
5442	NYSE	GBCI	Tue, Apr 1, 2014	29.19	29.61	28.64	29.55
5441	NYSE	GBCI	Mon, Mar 31, 2014	28.58	29.24	28.29	29.07
5440	NYSE	GBCI	Fri, Mar 28, 2014	28.63	29.21	28.34	28.45
5439	NYSE	GBCI	Thu, Mar 27, 2014	29.06	29.14	28.54	28.65
5438	NYSE	GBCI	Wed, Mar 26, 2014	29.74	29.75	29.05	29.05
5437	NYSE	GBCI	Tue, Mar 25, 2014	29.80	29.89	29.47	29.55
5436	NYSE	GBCI	Mon, Mar 24, 2014	29.79	30.17	29.40	29.59
5435	NYSE	GBCI	Fri, Mar 21, 2014	30.24	30.79	29.65	29.67
5434	NYSE	GBCI	Thu, Mar 20, 2014	29.27	30.27	29.27	30.24
5433	NYSE	GBCI	Wed, Mar 19, 2014	29.46	29.68	29.01	29.31
5432	NYSE	GBCI	Tue, Mar 18, 2014	29.32	29.76	29.10	29.41
5431	NYSE	GBCI	Mon, Mar 17, 2014	29.44	29.65	29.13	29.33
5430	NYSE	GBCI	Fri, Mar 14, 2014	29.00	29.69	28.76	29.43
5429	NYSE	GBCI	Thu, Mar 13, 2014	29.56	29.64	29.07	29.17
5428	NYSE	GBCI	Wed, Mar 12, 2014	29.27	29.48	28.89	29.48
5427	NYSE	GBCI	Tue, Mar 11, 2014	29.52	29.60	29.08	29.37
5426	NYSE	GBCI	Mon, Mar 10, 2014	29.08	29.51	28.87	29.50
5425	NYSE	GBCI	Fri, Mar 7, 2014	28.96	29.38	28.74	29.17
5424	NYSE	GBCI	Thu, Mar 6, 2014	28.63	28.90	28.41	28.70
5423	NYSE	GBCI	Wed, Mar 5, 2014	28.67	28.67	28.23	28.52
5422	NYSE	GBCI	Tue, Mar 4, 2014	28.18	28.88	27.98	28.65
5421	NYSE	GBCI	Mon, Mar 3, 2014	27.50	27.82	27.27	27.79
5420	NYSE	GBCI	Fri, Feb 28, 2014	27.20	28.03	27.10	27.75
5419	NYSE	GBCI	Thu, Feb 27, 2014	27.46	27.46	26.86	27.01
5418	NYSE	GBCI	Wed, Feb 26, 2014	26.87	27.42	26.68	27.25
5417	NYSE	GBCI	Tue, Feb 25, 2014	26.60	26.68	26.13	26.27
5416	NYSE	GBCI	Mon, Feb 24, 2014	25.94	26.70	25.77	26.58
5415	NYSE	GBCI	Fri, Feb 21, 2014	26.00	26.12	25.75	25.98
5414	NYSE	GBCI	Thu, Feb 20, 2014	25.72	26.26	25.68	25.85
5413	NYSE	GBCI	Wed, Feb 19, 2014	26.74	26.80	25.58	25.69
5412	NYSE	GBCI	Tue, Feb 18, 2014	26.69	27.27	26.44	26.82
5411	NYSE	GBCI	Fri, Feb 14, 2014	26.45	26.72	26.17	26.63
5410	NYSE	GBCI	Thu, Feb 13, 2014	26.14	26.57	25.89	26.44
5409	NYSE	GBCI	Wed, Feb 12, 2014	26.60	27.04	26.21	26.40
5408	NYSE	GBCI	Tue, Feb 11, 2014	26.11	26.64	26.01	26.51
5407	NYSE	GBCI	Mon, Feb 10, 2014	26.18	26.37	25.71	26.09
5406	NYSE	GBCI	Fri, Feb 7, 2014	26.13	26.27	25.80	26.19
5405	NYSE	GBCI	Thu, Feb 6, 2014	25.67	26.09	25.44	25.98
5404	NYSE	GBCI	Wed, Feb 5, 2014	25.61	25.87	25.30	25.56
5403	NYSE	GBCI	Tue, Feb 4, 2014	25.38	25.85	25.05	25.60
5402	NYSE	GBCI	Mon, Feb 3, 2014	26.33	26.50	25.33	25.35
5401	NYSE	GBCI	Fri, Jan 31, 2014	26.17	26.66	26.13	26.43
5400	NYSE	GBCI	Thu, Jan 30, 2014	26.68	26.93	26.47	26.64
5399	NYSE	GBCI	Wed, Jan 29, 2014	27.38	27.39	26.39	26.52
5398	NYSE	GBCI	Tue, Jan 28, 2014	27.87	28.02	27.47	27.70
5397	NYSE	GBCI	Mon, Jan 27, 2014	28.96	29.00	27.86	27.91
5396	NYSE	GBCI	Fri, Jan 24, 2014	29.59	29.80	28.74	28.86
5395	NYSE	GBCI	Wed, Jan 22, 2014	29.84	30.36	29.67	30.27
5394	NYSE	GBCI	Tue, Jan 21, 2014	29.26	29.92	29.26	29.90
5393	NYSE	GBCI	Fri, Jan 17, 2014	28.83	29.30	28.79	29.08
5392	NYSE	GBCI	Thu, Jan 16, 2014	29.19	29.22	28.82	28.92
5391	NYSE	GBCI	Wed, Jan 15, 2014	29.06	29.75	29.06	29.33
5390	NYSE	GBCI	Tue, Jan 14, 2014	29.04	29.16	28.75	28.99
5389	NYSE	GBCI	Mon, Jan 13, 2014	29.33	29.37	28.70	28.99
5388	NYSE	GBCI	Fri, Jan 10, 2014	29.42	29.79	28.97	29.42
5387	NYSE	GBCI	Thu, Jan 9, 2014	29.59	29.79	29.35	29.50
5386	NYSE	GBCI	Wed, Jan 8, 2014	29.55	29.68	29.36	29.55
5385	NYSE	GBCI	Tue, Jan 7, 2014	29.37	29.81	29.34	29.51
5384	NYSE	GBCI	Mon, Jan 6, 2014	29.62	29.81	29.28	29.30
5383	NYSE	GBCI	Fri, Jan 3, 2014	29.41	29.69	29.28	29.57
5382	NYSE	GBCI	Thu, Jan 2, 2014	29.74	29.80	29.25	29.47
5381	NYSE	GBCI	Tue, Dec 31, 2013	29.88	30.17	29.72	29.79
5380	NYSE	GBCI	Mon, Dec 30, 2013	30.03	30.17	29.78	29.83
5379	NYSE	GBCI	Fri, Dec 27, 2013	30.61	30.72	29.98	30.13
5378	NYSE	GBCI	Thu, Dec 26, 2013	30.64	30.83	30.26	30.51
5377	NYSE	GBCI	Tue, Dec 24, 2013	30.87	30.87	30.49	30.49
5376	NYSE	GBCI	Mon, Dec 23, 2013	29.93	30.88	29.93	30.87
5375	NYSE	GBCI	Fri, Dec 20, 2013	29.35	30.00	29.18	29.84
5374	NYSE	GBCI	Thu, Dec 19, 2013	29.35	29.60	29.20	29.28
5373	NYSE	GBCI	Wed, Dec 18, 2013	28.90	29.43	28.63	29.40
5372	NYSE	GBCI	Tue, Dec 17, 2013	29.39	29.45	28.80	28.95
5371	NYSE	GBCI	Mon, Dec 16, 2013	28.81	29.44	28.81	29.32
5370	NYSE	GBCI	Fri, Dec 13, 2013	28.77	28.91	28.45	28.72
5369	NYSE	GBCI	Thu, Dec 12, 2013	28.60	28.94	28.54	28.77
5368	NYSE	GBCI	Wed, Dec 11, 2013	28.91	29.00	28.55	28.59
5367	NYSE	GBCI	Tue, Dec 10, 2013	29.29	29.48	28.78	28.92
5366	NYSE	GBCI	Mon, Dec 9, 2013	29.55	29.79	29.20	29.44
5365	NYSE	GBCI	Fri, Dec 6, 2013	29.45	29.88	29.38	29.57
5364	NYSE	GBCI	Thu, Dec 5, 2013	29.01	29.31	28.91	29.29
5363	NYSE	GBCI	Wed, Dec 4, 2013	29.07	29.54	28.81	29.09
5362	NYSE	GBCI	Tue, Dec 3, 2013	29.33	29.58	28.90	29.15
5361	NYSE	GBCI	Mon, Dec 2, 2013	29.98	30.19	29.40	29.45
5360	NYSE	GBCI	Fri, Nov 29, 2013	29.93	30.07	29.65	29.96
5359	NYSE	GBCI	Wed, Nov 27, 2013	29.58	29.98	29.48	29.79
5358	NYSE	GBCI	Tue, Nov 26, 2013	29.27	29.58	29.19	29.49
5357	NYSE	GBCI	Mon, Nov 25, 2013	29.09	29.51	29.07	29.32
5356	NYSE	GBCI	Fri, Nov 22, 2013	28.84	29.22	28.49	29.07
5355	NYSE	GBCI	Thu, Nov 21, 2013	28.15	28.86	28.15	28.77
5354	NYSE	GBCI	Wed, Nov 20, 2013	28.02	28.12	27.76	28.04
5353	NYSE	GBCI	Tue, Nov 19, 2013	27.94	28.28	27.71	27.97
5352	NYSE	GBCI	Mon, Nov 18, 2013	28.05	28.40	27.73	27.96
5351	NYSE	GBCI	Fri, Nov 15, 2013	28.12	28.26	27.71	28.03
5350	NYSE	GBCI	Thu, Nov 14, 2013	28.28	28.35	27.90	28.17
5349	NYSE	GBCI	Wed, Nov 13, 2013	28.03	28.39	27.78	28.35
5348	NYSE	GBCI	Tue, Nov 12, 2013	28.26	28.38	27.92	28.17
5347	NYSE	GBCI	Mon, Nov 11, 2013	28.72	28.88	28.21	28.35
5346	NYSE	GBCI	Fri, Nov 8, 2013	27.63	28.80	27.63	28.68
5345	NYSE	GBCI	Thu, Nov 7, 2013	28.00	28.09	27.64	27.66
5344	NYSE	GBCI	Wed, Nov 6, 2013	28.00	28.08	27.87	27.97
5343	NYSE	GBCI	Tue, Nov 5, 2013	27.61	28.02	27.56	27.89
5342	NYSE	GBCI	Mon, Nov 4, 2013	27.85	27.85	27.52	27.76
5341	NYSE	GBCI	Fri, Nov 1, 2013	27.56	27.90	27.30	27.72
5340	NYSE	GBCI	Thu, Oct 31, 2013	27.72	27.98	27.51	27.61
5339	NYSE	GBCI	Wed, Oct 30, 2013	28.31	28.51	27.74	27.79
5338	NYSE	GBCI	Tue, Oct 29, 2013	28.09	28.38	27.70	28.25
5337	NYSE	GBCI	Mon, Oct 28, 2013	27.47	28.15	27.28	28.09
5336	NYSE	GBCI	Fri, Oct 25, 2013	27.59	27.98	27.48	27.82
5335	NYSE	GBCI	Thu, Oct 24, 2013	26.91	27.31	26.80	27.27
5334	NYSE	GBCI	Wed, Oct 23, 2013	26.75	26.98	26.67	26.96
5333	NYSE	GBCI	Tue, Oct 22, 2013	26.61	26.97	26.43	26.94
5332	NYSE	GBCI	Mon, Oct 21, 2013	26.64	26.86	26.47	26.65
5331	NYSE	GBCI	Fri, Oct 18, 2013	26.60	26.74	26.19	26.66
5330	NYSE	GBCI	Thu, Oct 17, 2013	26.10	26.36	25.89	26.36
5329	NYSE	GBCI	Wed, Oct 16, 2013	25.73	26.35	25.66	26.11
5328	NYSE	GBCI	Tue, Oct 15, 2013	25.73	25.99	25.60	25.62
5327	NYSE	GBCI	Mon, Oct 14, 2013	25.39	25.83	25.05	25.74
5326	NYSE	GBCI	Fri, Oct 11, 2013	24.73	25.52	24.55	25.51
5325	NYSE	GBCI	Thu, Oct 10, 2013	24.54	24.92	24.54	24.86
5324	NYSE	GBCI	Wed, Oct 9, 2013	24.43	24.52	24.22	24.29
5323	NYSE	GBCI	Tue, Oct 8, 2013	24.26	24.31	24.13	24.30
5322	NYSE	GBCI	Mon, Oct 7, 2013	24.42	24.61	24.21	24.23
5321	NYSE	GBCI	Fri, Oct 4, 2013	24.38	24.74	24.37	24.58
5320	NYSE	GBCI	Thu, Oct 3, 2013	24.65	24.77	24.37	24.51
5319	NYSE	GBCI	Wed, Oct 2, 2013	24.93	24.98	24.64	24.67
5318	NYSE	GBCI	Tue, Oct 1, 2013	24.74	25.12	24.51	25.12
5317	NYSE	GBCI	Mon, Sep 30, 2013	24.27	24.78	24.20	24.68
5316	NYSE	GBCI	Fri, Sep 27, 2013	24.22	24.65	24.22	24.49
5315	NYSE	GBCI	Thu, Sep 26, 2013	24.32	24.50	23.83	24.30
5314	NYSE	GBCI	Wed, Sep 25, 2013	24.29	24.53	24.02	24.28
5313	NYSE	GBCI	Tue, Sep 24, 2013	23.92	24.39	23.86	24.22
5312	NYSE	GBCI	Mon, Sep 23, 2013	23.97	24.10	23.40	23.92
5311	NYSE	GBCI	Fri, Sep 20, 2013	23.83	24.41	23.81	24.08
5310	NYSE	GBCI	Thu, Sep 19, 2013	24.24	24.42	23.47	23.82
5309	NYSE	GBCI	Wed, Sep 18, 2013	24.35	24.57	24.05	24.18
5308	NYSE	GBCI	Tue, Sep 17, 2013	24.19	24.40	23.99	24.40
5307	NYSE	GBCI	Mon, Sep 16, 2013	24.36	24.40	24.00	24.19
5306	NYSE	GBCI	Fri, Sep 13, 2013	23.97	24.11	23.69	24.08
5305	NYSE	GBCI	Thu, Sep 12, 2013	24.06	24.19	23.81	23.89
5304	NYSE	GBCI	Wed, Sep 11, 2013	24.15	24.20	23.81	24.07
5303	NYSE	GBCI	Tue, Sep 10, 2013	24.18	24.28	24.05	24.23
5302	NYSE	GBCI	Mon, Sep 9, 2013	24.01	24.15	23.73	24.11
5301	NYSE	GBCI	Fri, Sep 6, 2013	24.11	24.11	23.54	23.96
5300	NYSE	GBCI	Thu, Sep 5, 2013	23.82	24.05	23.71	24.02
5299	NYSE	GBCI	Wed, Sep 4, 2013	23.80	24.02	23.65	23.80
5298	NYSE	GBCI	Tue, Sep 3, 2013	23.85	24.34	23.59	23.78
5297	NYSE	GBCI	Fri, Aug 30, 2013	23.97	24.10	23.57	23.63
5296	NYSE	GBCI	Thu, Aug 29, 2013	23.71	24.11	23.63	24.00
5295	NYSE	GBCI	Wed, Aug 28, 2013	23.48	23.86	23.35	23.75
5294	NYSE	GBCI	Tue, Aug 27, 2013	24.14	24.14	23.31	23.42
5293	NYSE	GBCI	Mon, Aug 26, 2013	24.51	24.56	24.31	24.41
5292	NYSE	GBCI	Fri, Aug 23, 2013	24.50	24.53	24.21	24.53
5291	NYSE	GBCI	Thu, Aug 22, 2013	24.26	24.69	24.26	24.52
5290	NYSE	GBCI	Wed, Aug 21, 2013	24.18	24.49	24.01	24.16
5289	NYSE	GBCI	Tue, Aug 20, 2013	24.10	24.45	24.10	24.33
5288	NYSE	GBCI	Mon, Aug 19, 2013	24.20	24.36	24.03	24.08
5287	NYSE	GBCI	Fri, Aug 16, 2013	24.07	24.58	24.07	24.22
5286	NYSE	GBCI	Thu, Aug 15, 2013	24.29	24.54	24.14	24.21
5285	NYSE	GBCI	Wed, Aug 14, 2013	24.52	24.72	24.38	24.55
5284	NYSE	GBCI	Tue, Aug 13, 2013	24.31	24.53	24.02	24.50
5283	NYSE	GBCI	Mon, Aug 12, 2013	24.14	24.41	24.08	24.25
5282	NYSE	GBCI	Fri, Aug 9, 2013	24.43	24.65	24.26	24.27
5281	NYSE	GBCI	Thu, Aug 8, 2013	24.60	24.76	24.30	24.46
5280	NYSE	GBCI	Wed, Aug 7, 2013	24.63	24.85	24.16	24.45
5279	NYSE	GBCI	Tue, Aug 6, 2013	25.00	25.05	24.59	24.78
5278	NYSE	GBCI	Mon, Aug 5, 2013	24.86	25.17	24.75	25.05
5277	NYSE	GBCI	Fri, Aug 2, 2013	24.64	24.94	24.43	24.84
5276	NYSE	GBCI	Thu, Aug 1, 2013	24.54	24.92	24.17	24.82
5275	NYSE	GBCI	Wed, Jul 31, 2013	24.34	24.98	24.34	24.34
5274	NYSE	GBCI	Tue, Jul 30, 2013	24.30	24.68	24.18	24.32
5273	NYSE	GBCI	Mon, Jul 29, 2013	24.21	24.40	23.79	24.13
5272	NYSE	GBCI	Fri, Jul 26, 2013	23.57	24.09	23.44	23.72
5271	NYSE	GBCI	Thu, Jul 25, 2013	23.87	24.05	23.55	23.80
5270	NYSE	GBCI	Wed, Jul 24, 2013	23.78	24.18	23.66	23.99
5269	NYSE	GBCI	Tue, Jul 23, 2013	23.72	23.99	23.34	23.73
5268	NYSE	GBCI	Mon, Jul 22, 2013	23.46	23.83	23.31	23.58
5267	NYSE	GBCI	Fri, Jul 19, 2013	23.54	23.65	23.48	23.59
5266	NYSE	GBCI	Thu, Jul 18, 2013	23.39	23.84	23.22	23.65
5265	NYSE	GBCI	Wed, Jul 17, 2013	23.28	23.55	23.14	23.26
5264	NYSE	GBCI	Tue, Jul 16, 2013	23.39	23.40	22.80	23.21
5263	NYSE	GBCI	Mon, Jul 15, 2013	23.02	23.42	22.85	23.40
5262	NYSE	GBCI	Fri, Jul 12, 2013	22.52	23.00	22.52	22.94
5261	NYSE	GBCI	Thu, Jul 11, 2013	23.31	23.50	22.54	22.59
5260	NYSE	GBCI	Wed, Jul 10, 2013	23.25	23.39	22.99	23.07
5259	NYSE	GBCI	Tue, Jul 9, 2013	23.50	23.55	23.12	23.25
5258	NYSE	GBCI	Mon, Jul 8, 2013	23.67	23.78	23.36	23.41
5257	NYSE	GBCI	Fri, Jul 5, 2013	23.54	23.66	23.35	23.61
5256	NYSE	GBCI	Wed, Jul 3, 2013	23.17	23.55	23.06	23.33
5255	NYSE	GBCI	Tue, Jul 2, 2013	23.13	23.73	23.13	23.19
5254	NYSE	GBCI	Mon, Jul 1, 2013	22.27	23.18	22.22	23.05
5253	NYSE	GBCI	Fri, Jun 28, 2013	22.53	22.54	22.17	22.19
5252	NYSE	GBCI	Thu, Jun 27, 2013	22.25	22.53	22.17	22.43
5251	NYSE	GBCI	Wed, Jun 26, 2013	22.26	22.50	21.98	22.20
5250	NYSE	GBCI	Tue, Jun 25, 2013	21.83	22.16	21.48	22.15
5249	NYSE	GBCI	Mon, Jun 24, 2013	21.16	21.73	21.03	21.57
5248	NYSE	GBCI	Fri, Jun 21, 2013	21.04	21.45	20.94	21.42
5247	NYSE	GBCI	Thu, Jun 20, 2013	20.48	21.19	20.47	20.94
5246	NYSE	GBCI	Wed, Jun 19, 2013	20.85	20.91	20.65	20.76
5245	NYSE	GBCI	Tue, Jun 18, 2013	20.74	21.06	20.56	20.91
5244	NYSE	GBCI	Mon, Jun 17, 2013	20.50	20.83	20.39	20.65
5243	NYSE	GBCI	Fri, Jun 14, 2013	20.54	20.78	20.27	20.32
5242	NYSE	GBCI	Thu, Jun 13, 2013	20.26	20.72	20.05	20.67
5241	NYSE	GBCI	Wed, Jun 12, 2013	19.89	20.36	19.65	20.26
5240	NYSE	GBCI	Tue, Jun 11, 2013	19.50	19.69	19.32	19.53
5239	NYSE	GBCI	Mon, Jun 10, 2013	19.42	19.71	19.25	19.68
5238	NYSE	GBCI	Fri, Jun 7, 2013	19.21	19.45	19.03	19.37
5237	NYSE	GBCI	Thu, Jun 6, 2013	18.87	19.05	18.72	18.99
5236	NYSE	GBCI	Wed, Jun 5, 2013	19.21	19.24	18.93	18.93
5235	NYSE	GBCI	Tue, Jun 4, 2013	19.43	19.59	19.08	19.28
5234	NYSE	GBCI	Mon, Jun 3, 2013	19.43	19.52	19.02	19.46
5233	NYSE	GBCI	Fri, May 31, 2013	19.65	19.83	19.42	19.44
5232	NYSE	GBCI	Thu, May 30, 2013	19.84	19.90	19.73	19.84
5231	NYSE	GBCI	Wed, May 29, 2013	19.81	19.99	19.65	19.83
5230	NYSE	GBCI	Tue, May 28, 2013	20.00	20.24	19.80	19.97
5229	NYSE	GBCI	Fri, May 24, 2013	19.53	19.73	19.38	19.73
5228	NYSE	GBCI	Thu, May 23, 2013	19.43	19.83	19.22	19.58
5227	NYSE	GBCI	Wed, May 22, 2013	19.84	20.16	19.50	19.55
5226	NYSE	GBCI	Tue, May 21, 2013	19.89	19.99	19.71	19.86
5225	NYSE	GBCI	Mon, May 20, 2013	19.76	19.99	19.68	19.85
5224	NYSE	GBCI	Fri, May 17, 2013	19.52	19.79	19.52	19.78
5223	NYSE	GBCI	Thu, May 16, 2013	19.31	19.55	19.28	19.50
5222	NYSE	GBCI	Wed, May 15, 2013	19.25	19.64	19.25	19.41
5221	NYSE	GBCI	Tue, May 14, 2013	19.03	19.35	19.03	19.33
5220	NYSE	GBCI	Mon, May 13, 2013	18.75	19.10	18.71	19.03
5219	NYSE	GBCI	Fri, May 10, 2013	18.70	18.84	18.60	18.83
5218	NYSE	GBCI	Thu, May 9, 2013	18.78	18.92	18.66	18.66
5217	NYSE	GBCI	Wed, May 8, 2013	18.95	18.95	18.65	18.79
5216	NYSE	GBCI	Tue, May 7, 2013	18.56	18.96	18.56	18.96
5215	NYSE	GBCI	Mon, May 6, 2013	18.30	18.64	18.29	18.58
5214	NYSE	GBCI	Fri, May 3, 2013	18.29	18.58	18.20	18.34
5213	NYSE	GBCI	Thu, May 2, 2013	17.91	18.28	17.86	18.03
5212	NYSE	GBCI	Wed, May 1, 2013	18.34	18.41	17.81	17.81
5211	NYSE	GBCI	Tue, Apr 30, 2013	18.31	18.45	18.23	18.45
5210	NYSE	GBCI	Mon, Apr 29, 2013	18.25	18.42	18.24	18.34
5209	NYSE	GBCI	Fri, Apr 26, 2013	18.21	18.35	18.00	18.16
5208	NYSE	GBCI	Thu, Apr 25, 2013	18.30	18.47	18.11	18.25
5207	NYSE	GBCI	Wed, Apr 24, 2013	18.25	18.33	18.15	18.28
5206	NYSE	GBCI	Tue, Apr 23, 2013	18.01	18.29	17.99	18.29
5205	NYSE	GBCI	Mon, Apr 22, 2013	18.16	18.16	17.70	17.88
5204	NYSE	GBCI	Fri, Apr 19, 2013	17.44	18.14	17.44	18.05
5203	NYSE	GBCI	Thu, Apr 18, 2013	17.69	17.78	17.28	17.44
5202	NYSE	GBCI	Wed, Apr 17, 2013	17.67	17.93	17.32	17.61
5201	NYSE	GBCI	Tue, Apr 16, 2013	17.80	17.91	17.64	17.87
5200	NYSE	GBCI	Mon, Apr 15, 2013	18.16	18.22	17.54	17.71
5199	NYSE	GBCI	Fri, Apr 12, 2013	18.20	18.24	18.04	18.21
5198	NYSE	GBCI	Thu, Apr 11, 2013	18.39	18.45	18.24	18.31
5197	NYSE	GBCI	Wed, Apr 10, 2013	18.16	18.49	18.16	18.43
5196	NYSE	GBCI	Tue, Apr 9, 2013	18.19	18.19	17.99	18.08
5195	NYSE	GBCI	Mon, Apr 8, 2013	18.06	18.23	17.81	18.14
5194	NYSE	GBCI	Fri, Apr 5, 2013	17.74	17.99	17.69	17.99
5193	NYSE	GBCI	Thu, Apr 4, 2013	18.26	18.37	18.06	18.15
5192	NYSE	GBCI	Wed, Apr 3, 2013	18.48	18.48	18.15	18.17
5191	NYSE	GBCI	Tue, Apr 2, 2013	18.77	18.79	18.38	18.47
5190	NYSE	GBCI	Mon, Apr 1, 2013	18.95	18.96	18.48	18.61
5189	NYSE	GBCI	Thu, Mar 28, 2013	18.91	19.05	18.81	18.98
5188	NYSE	GBCI	Wed, Mar 27, 2013	18.81	18.88	18.63	18.85
5187	NYSE	GBCI	Tue, Mar 26, 2013	18.84	18.96	18.73	18.94
5186	NYSE	GBCI	Mon, Mar 25, 2013	18.71	18.81	18.54	18.73
5185	NYSE	GBCI	Fri, Mar 22, 2013	18.54	18.71	18.44	18.62
5184	NYSE	GBCI	Thu, Mar 21, 2013	18.85	19.15	18.36	18.43
5183	NYSE	GBCI	Wed, Mar 20, 2013	18.63	18.76	18.55	18.60
5182	NYSE	GBCI	Tue, Mar 19, 2013	18.58	18.65	18.43	18.47
5181	NYSE	GBCI	Mon, Mar 18, 2013	18.55	18.69	18.43	18.51
5180	NYSE	GBCI	Fri, Mar 15, 2013	18.50	18.76	18.48	18.71
5179	NYSE	GBCI	Thu, Mar 14, 2013	18.26	18.50	18.18	18.47
5178	NYSE	GBCI	Wed, Mar 13, 2013	18.15	18.27	18.02	18.17
5177	NYSE	GBCI	Tue, Mar 12, 2013	18.10	18.18	17.98	17.98
5176	NYSE	GBCI	Mon, Mar 11, 2013	17.89	18.15	17.89	18.11
5175	NYSE	GBCI	Fri, Mar 8, 2013	18.00	18.11	17.77	17.98
5174	NYSE	GBCI	Thu, Mar 7, 2013	17.73	17.96	17.63	17.95
5173	NYSE	GBCI	Wed, Mar 6, 2013	17.61	17.77	17.52	17.68
5172	NYSE	GBCI	Tue, Mar 5, 2013	17.47	17.82	17.47	17.53
5171	NYSE	GBCI	Mon, Mar 4, 2013	17.41	17.56	17.29	17.45
5170	NYSE	GBCI	Fri, Mar 1, 2013	17.25	17.63	17.16	17.47
5169	NYSE	GBCI	Thu, Feb 28, 2013	17.27	17.50	17.18	17.44
5168	NYSE	GBCI	Wed, Feb 27, 2013	16.86	17.41	16.81	17.30
5167	NYSE	GBCI	Tue, Feb 26, 2013	16.72	16.93	16.62	16.84
5166	NYSE	GBCI	Mon, Feb 25, 2013	17.10	17.14	16.65	16.66
5165	NYSE	GBCI	Fri, Feb 22, 2013	17.00	17.08	16.88	17.07
5164	NYSE	GBCI	Thu, Feb 21, 2013	17.00	17.06	16.84	16.92
5163	NYSE	GBCI	Wed, Feb 20, 2013	17.00	17.12	16.88	17.00
5162	NYSE	GBCI	Tue, Feb 19, 2013	16.78	17.05	16.74	17.02
5161	NYSE	GBCI	Fri, Feb 15, 2013	16.76	16.89	16.60	16.76
5160	NYSE	GBCI	Thu, Feb 14, 2013	16.60	16.68	16.50	16.66
5159	NYSE	GBCI	Wed, Feb 13, 2013	16.55	16.61	16.45	16.58
5158	NYSE	GBCI	Tue, Feb 12, 2013	16.40	16.60	16.34	16.55
5157	NYSE	GBCI	Mon, Feb 11, 2013	16.03	16.37	16.03	16.36
5156	NYSE	GBCI	Fri, Feb 8, 2013	16.00	16.15	16.00	16.06
5155	NYSE	GBCI	Thu, Feb 7, 2013	15.94	16.09	15.82	16.02
5154	NYSE	GBCI	Wed, Feb 6, 2013	15.79	16.00	15.75	15.99
5153	NYSE	GBCI	Tue, Feb 5, 2013	15.73	15.92	15.56	15.85
5152	NYSE	GBCI	Mon, Feb 4, 2013	15.60	15.80	15.50	15.69
5151	NYSE	GBCI	Fri, Feb 1, 2013	15.61	15.79	15.44	15.70
5150	NYSE	GBCI	Thu, Jan 31, 2013	15.68	15.81	15.54	15.58
5149	NYSE	GBCI	Wed, Jan 30, 2013	15.75	15.85	15.54	15.67
5148	NYSE	GBCI	Tue, Jan 29, 2013	15.69	15.80	15.55	15.72
5147	NYSE	GBCI	Mon, Jan 28, 2013	15.47	15.75	15.45	15.72
5146	NYSE	GBCI	Fri, Jan 25, 2013	15.43	15.61	15.12	15.42
5145	NYSE	GBCI	Thu, Jan 24, 2013	15.29	15.55	15.14	15.34
5144	NYSE	GBCI	Wed, Jan 23, 2013	15.42	15.50	15.24	15.31
5143	NYSE	GBCI	Tue, Jan 22, 2013	15.43	15.62	15.43	15.48
5142	NYSE	GBCI	Fri, Jan 18, 2013	15.49	15.50	15.32	15.48
5141	NYSE	GBCI	Thu, Jan 17, 2013	15.29	15.50	15.29	15.47
5140	NYSE	GBCI	Wed, Jan 16, 2013	15.20	15.31	15.15	15.27
5139	NYSE	GBCI	Tue, Jan 15, 2013	15.19	15.27	15.07	15.26
5138	NYSE	GBCI	Mon, Jan 14, 2013	15.20	15.35	15.08	15.29
5137	NYSE	GBCI	Fri, Jan 11, 2013	15.34	15.38	15.01	15.21
5136	NYSE	GBCI	Thu, Jan 10, 2013	15.32	15.34	15.16	15.31
5135	NYSE	GBCI	Wed, Jan 9, 2013	15.21	15.38	15.11	15.28
5134	NYSE	GBCI	Tue, Jan 8, 2013	15.27	15.28	15.06	15.21
5133	NYSE	GBCI	Mon, Jan 7, 2013	15.19	15.29	15.07	15.27
5132	NYSE	GBCI	Fri, Jan 4, 2013	15.30	15.37	15.11	15.29
5131	NYSE	GBCI	Thu, Jan 3, 2013	15.25	15.25	15.07	15.20
5130	NYSE	GBCI	Wed, Jan 2, 2013	15.00	15.26	14.76	15.19
5129	NYSE	GBCI	Mon, Dec 31, 2012	14.56	14.74	14.43	14.71
5128	NYSE	GBCI	Fri, Dec 28, 2012	14.49	14.70	14.43	14.51
5127	NYSE	GBCI	Thu, Dec 27, 2012	14.68	14.71	14.33	14.58
5126	NYSE	GBCI	Wed, Dec 26, 2012	14.94	14.94	14.65	14.70
5125	NYSE	GBCI	Mon, Dec 24, 2012	14.96	15.00	14.57	14.93
5124	NYSE	GBCI	Fri, Dec 21, 2012	14.65	15.00	14.47	14.91
5123	NYSE	GBCI	Thu, Dec 20, 2012	14.96	15.06	14.90	15.00
5122	NYSE	GBCI	Wed, Dec 19, 2012	14.84	14.99	14.65	14.90
5121	NYSE	GBCI	Tue, Dec 18, 2012	14.91	14.95	14.59	14.84
5120	NYSE	GBCI	Mon, Dec 17, 2012	14.42	14.86	14.33	14.85
5119	NYSE	GBCI	Fri, Dec 14, 2012	14.34	14.48	14.26	14.35
5118	NYSE	GBCI	Thu, Dec 13, 2012	14.55	14.68	14.38	14.40
5117	NYSE	GBCI	Wed, Dec 12, 2012	14.58	14.79	14.44	14.56
5116	NYSE	GBCI	Tue, Dec 11, 2012	14.53	14.62	14.33	14.60
5115	NYSE	GBCI	Mon, Dec 10, 2012	14.33	14.45	14.25	14.40
5114	NYSE	GBCI	Fri, Dec 7, 2012	14.51	14.51	14.26	14.33
5113	NYSE	GBCI	Thu, Dec 6, 2012	14.54	14.64	14.46	14.54
5112	NYSE	GBCI	Wed, Dec 5, 2012	14.59	14.69	14.47	14.58
5111	NYSE	GBCI	Tue, Dec 4, 2012	14.57	14.63	14.36	14.55
5110	NYSE	GBCI	Mon, Dec 3, 2012	14.65	14.70	14.46	14.53
5109	NYSE	GBCI	Fri, Nov 30, 2012	14.60	14.61	14.41	14.53
5108	NYSE	GBCI	Thu, Nov 29, 2012	14.51	14.60	14.41	14.52
5107	NYSE	GBCI	Wed, Nov 28, 2012	14.25	14.47	14.13	14.39
5106	NYSE	GBCI	Tue, Nov 27, 2012	14.37	14.44	14.24	14.25
5105	NYSE	GBCI	Mon, Nov 26, 2012	14.45	14.45	14.23	14.35
5104	NYSE	GBCI	Fri, Nov 23, 2012	14.10	14.47	13.55	14.46
5103	NYSE	GBCI	Wed, Nov 21, 2012	14.13	14.28	13.26	14.08
5102	NYSE	GBCI	Tue, Nov 20, 2012	13.79	14.12	13.67	14.06
5101	NYSE	GBCI	Mon, Nov 19, 2012	13.68	13.81	13.65	13.80
5100	NYSE	GBCI	Fri, Nov 16, 2012	13.41	13.61	13.25	13.58
5099	NYSE	GBCI	Thu, Nov 15, 2012	13.54	13.56	13.25	13.43
5098	NYSE	GBCI	Wed, Nov 14, 2012	13.54	13.61	13.49	13.50
5097	NYSE	GBCI	Tue, Nov 13, 2012	13.72	13.78	13.51	13.53
5096	NYSE	GBCI	Mon, Nov 12, 2012	13.91	13.91	13.70	13.78
5095	NYSE	GBCI	Fri, Nov 9, 2012	13.73	14.05	13.71	13.89
5094	NYSE	GBCI	Thu, Nov 8, 2012	14.00	14.11	13.80	13.81
5093	NYSE	GBCI	Wed, Nov 7, 2012	14.35	14.38	13.98	13.98
5092	NYSE	GBCI	Tue, Nov 6, 2012	14.34	14.57	14.34	14.52
5091	NYSE	GBCI	Mon, Nov 5, 2012	14.30	14.67	14.11	14.27
5090	NYSE	GBCI	Fri, Nov 2, 2012	14.59	14.69	14.30	14.33
5089	NYSE	GBCI	Thu, Nov 1, 2012	14.54	14.82	14.38	14.52
5088	NYSE	GBCI	Wed, Oct 31, 2012	14.53	14.64	14.42	14.52
5087	NYSE	GBCI	Fri, Oct 26, 2012	14.85	15.11	14.45	14.56
5086	NYSE	GBCI	Thu, Oct 25, 2012	15.01	15.03	14.80	14.90
5085	NYSE	GBCI	Wed, Oct 24, 2012	14.91	15.02	14.78	14.83
5084	NYSE	GBCI	Tue, Oct 23, 2012	14.80	14.92	14.58	14.87
5083	NYSE	GBCI	Mon, Oct 22, 2012	14.80	14.95	14.76	14.92
5082	NYSE	GBCI	Fri, Oct 19, 2012	14.82	15.14	14.70	14.85
5081	NYSE	GBCI	Thu, Oct 18, 2012	14.98	15.11	14.84	14.92
5080	NYSE	GBCI	Wed, Oct 17, 2012	14.50	14.99	14.50	14.94
5079	NYSE	GBCI	Tue, Oct 16, 2012	14.80	14.80	14.38	14.44
5078	NYSE	GBCI	Mon, Oct 15, 2012	14.81	14.83	14.66	14.78
5077	NYSE	GBCI	Fri, Oct 12, 2012	15.20	15.31	14.78	14.80
5076	NYSE	GBCI	Thu, Oct 11, 2012	15.43	15.46	15.19	15.24
5075	NYSE	GBCI	Wed, Oct 10, 2012	15.21	15.36	15.21	15.27
5074	NYSE	GBCI	Tue, Oct 9, 2012	15.50	15.57	15.20	15.21
5073	NYSE	GBCI	Mon, Oct 8, 2012	15.36	15.52	15.34	15.45
5072	NYSE	GBCI	Fri, Oct 5, 2012	15.63	15.74	15.46	15.48
5071	NYSE	GBCI	Thu, Oct 4, 2012	15.32	15.53	15.28	15.53
5070	NYSE	GBCI	Wed, Oct 3, 2012	15.47	15.68	15.36	15.40
5069	NYSE	GBCI	Tue, Oct 2, 2012	15.58	15.60	15.30	15.41
5068	NYSE	GBCI	Mon, Oct 1, 2012	15.62	15.79	15.38	15.47
5067	NYSE	GBCI	Fri, Sep 28, 2012	15.53	15.83	15.42	15.59
5066	NYSE	GBCI	Thu, Sep 27, 2012	15.69	15.71	15.57	15.64
5065	NYSE	GBCI	Wed, Sep 26, 2012	15.70	15.74	15.50	15.60
5064	NYSE	GBCI	Tue, Sep 25, 2012	16.02	16.06	15.62	15.67
5063	NYSE	GBCI	Mon, Sep 24, 2012	15.93	16.07	15.84	15.96
5062	NYSE	GBCI	Fri, Sep 21, 2012	16.23	16.33	15.96	15.96
5061	NYSE	GBCI	Thu, Sep 20, 2012	16.08	16.22	15.97	16.09
5060	NYSE	GBCI	Wed, Sep 19, 2012	16.12	16.32	16.03	16.17
5059	NYSE	GBCI	Tue, Sep 18, 2012	16.03	16.19	15.99	16.13
5058	NYSE	GBCI	Mon, Sep 17, 2012	16.01	16.12	15.81	16.10
5057	NYSE	GBCI	Fri, Sep 14, 2012	15.94	16.23	15.79	16.10
5056	NYSE	GBCI	Thu, Sep 13, 2012	15.74	15.97	15.51	15.85
5055	NYSE	GBCI	Wed, Sep 12, 2012	15.74	15.83	15.67	15.77
5054	NYSE	GBCI	Tue, Sep 11, 2012	15.56	15.78	15.56	15.73
5053	NYSE	GBCI	Mon, Sep 10, 2012	15.74	15.80	15.55	15.56
5052	NYSE	GBCI	Fri, Sep 7, 2012	15.90	15.91	15.72	15.81
5051	NYSE	GBCI	Thu, Sep 6, 2012	15.62	15.97	15.58	15.86
5050	NYSE	GBCI	Wed, Sep 5, 2012	15.63	15.63	15.32	15.51
5049	NYSE	GBCI	Tue, Sep 4, 2012	15.38	15.57	15.24	15.57
5048	NYSE	GBCI	Fri, Aug 31, 2012	15.59	15.59	15.35	15.41
5047	NYSE	GBCI	Thu, Aug 30, 2012	15.46	15.50	15.33	15.47
5046	NYSE	GBCI	Wed, Aug 29, 2012	15.47	15.68	15.45	15.57
5045	NYSE	GBCI	Tue, Aug 28, 2012	15.24	15.48	15.17	15.47
5044	NYSE	GBCI	Mon, Aug 27, 2012	15.23	15.40	15.21	15.27
5043	NYSE	GBCI	Fri, Aug 24, 2012	15.11	15.32	15.09	15.20
5042	NYSE	GBCI	Thu, Aug 23, 2012	15.42	15.45	15.09	15.10
5041	NYSE	GBCI	Wed, Aug 22, 2012	15.62	15.68	15.21	15.48
5040	NYSE	GBCI	Tue, Aug 21, 2012	15.56	15.88	15.55	15.61
5039	NYSE	GBCI	Mon, Aug 20, 2012	15.39	15.61	15.34	15.55
5038	NYSE	GBCI	Fri, Aug 17, 2012	15.13	15.40	15.10	15.40
5037	NYSE	GBCI	Thu, Aug 16, 2012	15.25	15.28	15.05	15.17
5036	NYSE	GBCI	Wed, Aug 15, 2012	15.13	15.33	15.13	15.25
5035	NYSE	GBCI	Tue, Aug 14, 2012	15.23	15.26	15.12	15.18
5034	NYSE	GBCI	Mon, Aug 13, 2012	15.11	15.21	14.99	15.19
5033	NYSE	GBCI	Fri, Aug 10, 2012	15.06	15.23	15.06	15.16
5032	NYSE	GBCI	Thu, Aug 9, 2012	15.17	15.29	15.17	15.20
5031	NYSE	GBCI	Wed, Aug 8, 2012	15.18	15.34	15.13	15.24
5030	NYSE	GBCI	Tue, Aug 7, 2012	15.17	15.29	15.01	15.21
5029	NYSE	GBCI	Mon, Aug 6, 2012	15.24	15.29	15.09	15.11
5028	NYSE	GBCI	Fri, Aug 3, 2012	15.02	15.29	14.92	15.21
5027	NYSE	GBCI	Thu, Aug 2, 2012	14.86	15.12	14.67	14.93
5026	NYSE	GBCI	Wed, Aug 1, 2012	15.23	15.29	15.01	15.06
5025	NYSE	GBCI	Tue, Jul 31, 2012	15.22	15.29	15.15	15.17
5024	NYSE	GBCI	Mon, Jul 30, 2012	15.44	15.50	15.18	15.23
5023	NYSE	GBCI	Fri, Jul 27, 2012	15.70	15.70	15.02	15.38
5022	NYSE	GBCI	Thu, Jul 26, 2012	15.80	15.91	15.52	15.55
5021	NYSE	GBCI	Wed, Jul 25, 2012	15.72	15.75	15.50	15.62
5020	NYSE	GBCI	Tue, Jul 24, 2012	15.65	15.70	15.45	15.58
5019	NYSE	GBCI	Mon, Jul 23, 2012	15.50	15.68	15.37	15.54
5018	NYSE	GBCI	Fri, Jul 20, 2012	15.62	15.82	15.55	15.71
5017	NYSE	GBCI	Thu, Jul 19, 2012	16.02	16.03	15.68	15.78
5016	NYSE	GBCI	Wed, Jul 18, 2012	15.96	16.18	15.86	16.00
5015	NYSE	GBCI	Tue, Jul 17, 2012	15.69	16.04	15.60	15.99
5014	NYSE	GBCI	Mon, Jul 16, 2012	15.50	15.72	15.50	15.65
5013	NYSE	GBCI	Fri, Jul 13, 2012	15.38	15.66	15.38	15.61
5012	NYSE	GBCI	Thu, Jul 12, 2012	15.38	15.46	15.30	15.38
5011	NYSE	GBCI	Wed, Jul 11, 2012	15.46	15.58	15.37	15.46
5010	NYSE	GBCI	Tue, Jul 10, 2012	15.50	15.67	15.34	15.45
5009	NYSE	GBCI	Mon, Jul 9, 2012	15.38	15.42	15.27	15.40
5008	NYSE	GBCI	Fri, Jul 6, 2012	15.24	15.50	15.21	15.38
5007	NYSE	GBCI	Thu, Jul 5, 2012	15.66	15.74	15.49	15.60
5006	NYSE	GBCI	Tue, Jul 3, 2012	15.53	15.78	15.42	15.78
5005	NYSE	GBCI	Mon, Jul 2, 2012	15.50	15.57	15.25	15.57
5004	NYSE	GBCI	Fri, Jun 29, 2012	15.41	15.50	15.33	15.46
5003	NYSE	GBCI	Thu, Jun 28, 2012	14.86	15.12	14.78	15.10
5002	NYSE	GBCI	Wed, Jun 27, 2012	14.82	15.06	14.65	15.05
5001	NYSE	GBCI	Tue, Jun 26, 2012	14.68	14.90	14.58	14.77
5000	NYSE	GBCI	Mon, Jun 25, 2012	14.66	14.71	14.51	14.63
4999	NYSE	GBCI	Fri, Jun 22, 2012	14.68	14.99	14.60	14.93
4998	NYSE	GBCI	Thu, Jun 21, 2012	14.98	15.08	14.52	14.54
4997	NYSE	GBCI	Wed, Jun 20, 2012	15.02	15.10	14.76	15.00
4996	NYSE	GBCI	Tue, Jun 19, 2012	14.75	15.05	14.69	14.99
4995	NYSE	GBCI	Mon, Jun 18, 2012	14.84	14.95	14.69	14.71
4994	NYSE	GBCI	Fri, Jun 15, 2012	14.68	15.00	14.62	14.91
4993	NYSE	GBCI	Thu, Jun 14, 2012	14.39	14.76	14.34	14.73
4992	NYSE	GBCI	Wed, Jun 13, 2012	14.43	14.72	14.30	14.38
4991	NYSE	GBCI	Tue, Jun 12, 2012	14.36	14.50	14.18	14.50
4990	NYSE	GBCI	Mon, Jun 11, 2012	14.78	14.79	14.25	14.27
4989	NYSE	GBCI	Fri, Jun 8, 2012	14.16	14.64	14.09	14.57
4988	NYSE	GBCI	Thu, Jun 7, 2012	14.26	14.42	14.12	14.21
4987	NYSE	GBCI	Wed, Jun 6, 2012	13.81	14.11	13.76	14.07
4986	NYSE	GBCI	Tue, Jun 5, 2012	13.62	13.83	13.62	13.75
4985	NYSE	GBCI	Mon, Jun 4, 2012	13.84	13.95	13.62	13.66
4984	NYSE	GBCI	Fri, Jun 1, 2012	13.98	14.07	13.80	13.80
4983	NYSE	GBCI	Thu, May 31, 2012	14.22	14.48	14.02	14.35
4982	NYSE	GBCI	Wed, May 30, 2012	14.35	14.45	14.13	14.23
4981	NYSE	GBCI	Tue, May 29, 2012	14.45	14.58	14.31	14.56
4980	NYSE	GBCI	Fri, May 25, 2012	14.49	14.50	14.27	14.39
4979	NYSE	GBCI	Thu, May 24, 2012	14.33	14.49	14.06	14.49
4978	NYSE	GBCI	Wed, May 23, 2012	14.02	14.32	13.91	14.31
4977	NYSE	GBCI	Tue, May 22, 2012	14.21	14.48	13.99	14.12
4976	NYSE	GBCI	Mon, May 21, 2012	14.12	14.40	14.05	14.24
4975	NYSE	GBCI	Fri, May 18, 2012	14.19	14.34	14.01	14.07
4974	NYSE	GBCI	Thu, May 17, 2012	14.24	14.37	14.08	14.23
4973	NYSE	GBCI	Wed, May 16, 2012	14.46	14.60	14.23	14.25
4972	NYSE	GBCI	Tue, May 15, 2012	14.41	14.58	14.32	14.41
4971	NYSE	GBCI	Mon, May 14, 2012	14.49	14.55	14.36	14.40
4970	NYSE	GBCI	Fri, May 11, 2012	14.66	14.88	14.53	14.64
4969	NYSE	GBCI	Thu, May 10, 2012	14.65	14.86	14.65	14.86
4968	NYSE	GBCI	Wed, May 9, 2012	14.62	14.69	14.38	14.55
4967	NYSE	GBCI	Tue, May 8, 2012	14.61	14.89	14.58	14.85
4966	NYSE	GBCI	Mon, May 7, 2012	14.47	14.87	14.45	14.70
4965	NYSE	GBCI	Fri, May 4, 2012	14.64	14.70	14.40	14.49
4964	NYSE	GBCI	Thu, May 3, 2012	14.91	15.01	14.67	14.76
4963	NYSE	GBCI	Wed, May 2, 2012	14.80	15.01	14.68	14.95
4962	NYSE	GBCI	Tue, May 1, 2012	14.88	15.31	14.80	14.95
4961	NYSE	GBCI	Mon, Apr 30, 2012	15.28	15.31	14.87	14.90
4960	NYSE	GBCI	Fri, Apr 27, 2012	15.25	15.36	15.07	15.34
4959	NYSE	GBCI	Thu, Apr 26, 2012	15.21	15.35	15.16	15.25
4958	NYSE	GBCI	Wed, Apr 25, 2012	15.32	15.54	15.20	15.28
4957	NYSE	GBCI	Tue, Apr 24, 2012	14.82	15.25	14.82	15.16
4956	NYSE	GBCI	Mon, Apr 23, 2012	14.74	15.04	14.58	14.74
4955	NYSE	GBCI	Fri, Apr 20, 2012	15.21	15.22	14.82	14.93
4954	NYSE	GBCI	Thu, Apr 19, 2012	14.60	14.80	14.40	14.46
4953	NYSE	GBCI	Wed, Apr 18, 2012	14.61	14.67	14.49	14.49
4952	NYSE	GBCI	Tue, Apr 17, 2012	14.49	14.78	14.45	14.71
4951	NYSE	GBCI	Mon, Apr 16, 2012	14.05	14.54	14.05	14.32
4950	NYSE	GBCI	Fri, Apr 13, 2012	14.39	14.42	13.93	14.00
4949	NYSE	GBCI	Thu, Apr 12, 2012	14.38	14.52	14.29	14.49
4948	NYSE	GBCI	Wed, Apr 11, 2012	14.14	14.37	14.05	14.37
4947	NYSE	GBCI	Tue, Apr 10, 2012	14.31	14.31	13.93	13.96
4946	NYSE	GBCI	Mon, Apr 9, 2012	14.36	14.42	14.22	14.29
4945	NYSE	GBCI	Thu, Apr 5, 2012	14.68	14.75	14.53	14.58
4944	NYSE	GBCI	Wed, Apr 4, 2012	14.89	15.02	14.65	14.85
4943	NYSE	GBCI	Tue, Apr 3, 2012	15.11	15.23	14.89	15.11
4942	NYSE	GBCI	Mon, Apr 2, 2012	14.87	15.19	14.68	15.19
4941	NYSE	GBCI	Fri, Mar 30, 2012	15.25	15.25	14.91	14.94
4940	NYSE	GBCI	Thu, Mar 29, 2012	15.09	15.20	14.70	15.12
4939	NYSE	GBCI	Wed, Mar 28, 2012	15.03	15.34	15.01	15.17
4938	NYSE	GBCI	Tue, Mar 27, 2012	15.15	15.25	15.03	15.05
4937	NYSE	GBCI	Mon, Mar 26, 2012	14.98	15.22	14.82	15.17
4936	NYSE	GBCI	Fri, Mar 23, 2012	14.72	14.84	14.53	14.83
4935	NYSE	GBCI	Thu, Mar 22, 2012	14.84	14.84	14.58	14.78
4934	NYSE	GBCI	Wed, Mar 21, 2012	15.23	15.27	14.94	15.02
4933	NYSE	GBCI	Tue, Mar 20, 2012	15.14	15.35	15.06	15.14
4932	NYSE	GBCI	Mon, Mar 19, 2012	15.49	15.67	15.21	15.32
4931	NYSE	GBCI	Fri, Mar 16, 2012	15.30	15.73	15.11	15.50
4930	NYSE	GBCI	Thu, Mar 15, 2012	14.92	15.35	14.71	15.32
4929	NYSE	GBCI	Wed, Mar 14, 2012	14.86	15.07	14.67	14.88
4928	NYSE	GBCI	Tue, Mar 13, 2012	14.39	14.91	14.36	14.89
4927	NYSE	GBCI	Mon, Mar 12, 2012	14.16	14.30	14.08	14.23
4926	NYSE	GBCI	Fri, Mar 9, 2012	13.99	14.28	13.87	14.20
4925	NYSE	GBCI	Thu, Mar 8, 2012	13.79	14.00	13.65	13.97
4924	NYSE	GBCI	Wed, Mar 7, 2012	13.65	13.80	13.56	13.66
4923	NYSE	GBCI	Tue, Mar 6, 2012	13.70	13.72	13.37	13.53
4922	NYSE	GBCI	Mon, Mar 5, 2012	13.67	13.93	13.57	13.90
4921	NYSE	GBCI	Fri, Mar 2, 2012	13.78	13.91	13.52	13.75
4920	NYSE	GBCI	Thu, Mar 1, 2012	13.90	14.03	13.75	13.75
4919	NYSE	GBCI	Wed, Feb 29, 2012	13.92	14.10	13.67	13.80
4918	NYSE	GBCI	Tue, Feb 28, 2012	13.96	14.05	13.76	13.91
4917	NYSE	GBCI	Mon, Feb 27, 2012	13.82	14.00	13.71	13.94
4916	NYSE	GBCI	Fri, Feb 24, 2012	14.16	14.16	13.92	13.97
4915	NYSE	GBCI	Thu, Feb 23, 2012	13.94	14.17	13.82	14.14
4914	NYSE	GBCI	Wed, Feb 22, 2012	14.29	14.29	13.89	13.90
4913	NYSE	GBCI	Tue, Feb 21, 2012	14.54	14.54	14.14	14.36
4912	NYSE	GBCI	Fri, Feb 17, 2012	14.59	14.68	14.41	14.56
4911	NYSE	GBCI	Thu, Feb 16, 2012	14.32	14.74	14.21	14.61
4910	NYSE	GBCI	Wed, Feb 15, 2012	14.49	14.59	14.19	14.29
4909	NYSE	GBCI	Tue, Feb 14, 2012	14.45	14.53	14.03	14.40
4908	NYSE	GBCI	Mon, Feb 13, 2012	14.51	14.68	14.43	14.56
4907	NYSE	GBCI	Fri, Feb 10, 2012	14.43	14.55	14.28	14.34
4906	NYSE	GBCI	Thu, Feb 9, 2012	14.70	14.79	14.49	14.60
4905	NYSE	GBCI	Wed, Feb 8, 2012	14.71	14.93	14.50	14.68
4904	NYSE	GBCI	Tue, Feb 7, 2012	14.67	14.83	14.55	14.68
4903	NYSE	GBCI	Mon, Feb 6, 2012	14.68	14.81	14.36	14.71
4902	NYSE	GBCI	Fri, Feb 3, 2012	14.67	14.98	14.66	14.80
4901	NYSE	GBCI	Thu, Feb 2, 2012	14.12	14.40	14.03	14.38
4900	NYSE	GBCI	Wed, Feb 1, 2012	14.03	14.25	14.01	14.15
4899	NYSE	GBCI	Tue, Jan 31, 2012	13.92	14.15	13.87	13.97
4898	NYSE	GBCI	Mon, Jan 30, 2012	13.50	13.87	13.44	13.85
4897	NYSE	GBCI	Fri, Jan 27, 2012	12.50	13.45	12.50	13.44
4896	NYSE	GBCI	Thu, Jan 26, 2012	13.10	13.19	12.50	12.86
4895	NYSE	GBCI	Wed, Jan 25, 2012	13.05	13.37	13.01	13.08
4894	NYSE	GBCI	Tue, Jan 24, 2012	12.87	13.10	12.67	13.10
4893	NYSE	GBCI	Mon, Jan 23, 2012	13.02	13.27	12.91	12.95
4892	NYSE	GBCI	Fri, Jan 20, 2012	13.01	13.16	12.76	13.09
4891	NYSE	GBCI	Thu, Jan 19, 2012	13.47	13.50	13.03	13.07
4890	NYSE	GBCI	Wed, Jan 18, 2012	12.99	13.38	12.90	13.37
4889	NYSE	GBCI	Tue, Jan 17, 2012	13.11	13.32	12.95	12.97
4888	NYSE	GBCI	Fri, Jan 13, 2012	12.96	13.14	12.91	13.03
4887	NYSE	GBCI	Thu, Jan 12, 2012	13.12	13.22	12.84	13.21
4886	NYSE	GBCI	Wed, Jan 11, 2012	12.94	13.26	12.80	13.10
4885	NYSE	GBCI	Tue, Jan 10, 2012	13.25	13.46	12.98	13.01
4884	NYSE	GBCI	Mon, Jan 9, 2012	12.73	13.20	12.72	13.07
4883	NYSE	GBCI	Fri, Jan 6, 2012	12.74	12.93	12.49	12.69
4882	NYSE	GBCI	Thu, Jan 5, 2012	12.47	13.04	12.30	12.87
4881	NYSE	GBCI	Wed, Jan 4, 2012	12.30	12.55	12.12	12.53
4880	NYSE	GBCI	Tue, Jan 3, 2012	12.34	12.67	12.29	12.43
4879	NYSE	GBCI	Fri, Dec 30, 2011	12.25	12.34	12.01	12.03
4878	NYSE	GBCI	Thu, Dec 29, 2011	12.01	12.33	12.01	12.30
4877	NYSE	GBCI	Wed, Dec 28, 2011	12.28	12.31	11.98	11.99
4876	NYSE	GBCI	Tue, Dec 27, 2011	11.98	12.29	11.95	12.28
4875	NYSE	GBCI	Fri, Dec 23, 2011	12.23	12.34	12.01	12.07
4874	NYSE	GBCI	Thu, Dec 22, 2011	12.10	12.44	12.10	12.18
4873	NYSE	GBCI	Wed, Dec 21, 2011	11.92	12.06	11.74	12.05
4872	NYSE	GBCI	Tue, Dec 20, 2011	11.56	11.96	11.56	11.91
4871	NYSE	GBCI	Mon, Dec 19, 2011	11.86	11.93	11.30	11.35
4870	NYSE	GBCI	Fri, Dec 16, 2011	11.78	12.20	11.69	11.78
4869	NYSE	GBCI	Thu, Dec 15, 2011	11.52	11.75	11.42	11.70
4868	NYSE	GBCI	Wed, Dec 14, 2011	11.41	11.63	11.30	11.30
4867	NYSE	GBCI	Tue, Dec 13, 2011	11.83	12.05	11.44	11.51
4866	NYSE	GBCI	Mon, Dec 12, 2011	11.78	11.78	11.55	11.73
4865	NYSE	GBCI	Fri, Dec 9, 2011	11.76	12.04	11.58	11.96
4864	NYSE	GBCI	Thu, Dec 8, 2011	12.18	12.18	11.65	11.67
4863	NYSE	GBCI	Wed, Dec 7, 2011	12.01	12.36	11.72	12.30
4862	NYSE	GBCI	Tue, Dec 6, 2011	12.10	12.26	11.91	12.08
4861	NYSE	GBCI	Mon, Dec 5, 2011	12.09	12.25	11.82	12.14
4860	NYSE	GBCI	Fri, Dec 2, 2011	11.95	12.28	11.73	11.88
4859	NYSE	GBCI	Thu, Dec 1, 2011	11.87	12.00	11.60	11.77
4858	NYSE	GBCI	Wed, Nov 30, 2011	11.63	12.10	11.60	12.01
4857	NYSE	GBCI	Tue, Nov 29, 2011	11.10	11.23	10.99	11.16
4856	NYSE	GBCI	Mon, Nov 28, 2011	11.05	11.17	10.87	11.10
4855	NYSE	GBCI	Fri, Nov 25, 2011	10.75	10.99	10.67	10.70
4854	NYSE	GBCI	Wed, Nov 23, 2011	11.13	11.14	10.70	10.78
4853	NYSE	GBCI	Tue, Nov 22, 2011	11.27	11.50	11.18	11.25
4852	NYSE	GBCI	Mon, Nov 21, 2011	11.51	11.70	11.15	11.31
4851	NYSE	GBCI	Fri, Nov 18, 2011	11.43	11.85	11.40	11.70
4850	NYSE	GBCI	Thu, Nov 17, 2011	11.88	12.24	11.75	11.81
4849	NYSE	GBCI	Wed, Nov 16, 2011	11.86	12.23	11.82	11.92
4848	NYSE	GBCI	Tue, Nov 15, 2011	11.62	12.04	11.51	12.01
4847	NYSE	GBCI	Mon, Nov 14, 2011	12.00	12.03	11.57	11.72
4846	NYSE	GBCI	Fri, Nov 11, 2011	11.94	12.19	11.88	12.02
4845	NYSE	GBCI	Thu, Nov 10, 2011	11.83	11.91	11.62	11.80
4844	NYSE	GBCI	Wed, Nov 9, 2011	11.98	12.19	11.63	11.65
4843	NYSE	GBCI	Tue, Nov 8, 2011	12.32	12.48	12.03	12.41
4842	NYSE	GBCI	Mon, Nov 7, 2011	12.13	12.28	11.89	12.22
4841	NYSE	GBCI	Fri, Nov 4, 2011	12.06	12.26	11.91	12.21
4840	NYSE	GBCI	Thu, Nov 3, 2011	11.92	12.23	11.40	12.21
4839	NYSE	GBCI	Wed, Nov 2, 2011	11.35	11.75	11.32	11.75
4838	NYSE	GBCI	Tue, Nov 1, 2011	10.93	11.53	10.93	11.12
4837	NYSE	GBCI	Mon, Oct 31, 2011	11.72	11.84	11.31	11.35
4836	NYSE	GBCI	Fri, Oct 28, 2011	12.39	12.40	11.77	11.93
4835	NYSE	GBCI	Thu, Oct 27, 2011	12.13	12.73	11.88	12.51
4834	NYSE	GBCI	Wed, Oct 26, 2011	11.54	11.85	11.38	11.76
4833	NYSE	GBCI	Tue, Oct 25, 2011	11.72	11.79	11.35	11.36
4832	NYSE	GBCI	Mon, Oct 24, 2011	11.67	11.88	11.55	11.77
4831	NYSE	GBCI	Fri, Oct 21, 2011	11.42	11.68	11.20	11.67
4830	NYSE	GBCI	Thu, Oct 20, 2011	11.08	11.33	10.87	11.23
4829	NYSE	GBCI	Wed, Oct 19, 2011	11.10	11.28	10.96	11.05
4828	NYSE	GBCI	Tue, Oct 18, 2011	10.63	11.27	10.52	11.12
4827	NYSE	GBCI	Mon, Oct 17, 2011	11.02	11.02	10.52	10.57
4826	NYSE	GBCI	Fri, Oct 14, 2011	11.12	11.22	10.68	11.14
4825	NYSE	GBCI	Thu, Oct 13, 2011	11.12	11.12	10.68	11.00
4824	NYSE	GBCI	Wed, Oct 12, 2011	11.06	11.33	10.91	11.17
4823	NYSE	GBCI	Tue, Oct 11, 2011	10.79	10.94	10.58	10.87
4822	NYSE	GBCI	Mon, Oct 10, 2011	10.64	11.16	10.58	10.91
4821	NYSE	GBCI	Fri, Oct 7, 2011	10.58	10.67	10.08	10.19
4820	NYSE	GBCI	Thu, Oct 6, 2011	10.01	10.54	9.76	10.52
4819	NYSE	GBCI	Wed, Oct 5, 2011	10.06	10.27	9.71	10.18
4818	NYSE	GBCI	Tue, Oct 4, 2011	9.00	10.06	8.95	10.04
4817	NYSE	GBCI	Mon, Oct 3, 2011	9.36	9.52	9.01	9.09
4816	NYSE	GBCI	Fri, Sep 30, 2011	9.62	9.77	9.37	9.37
4815	NYSE	GBCI	Thu, Sep 29, 2011	9.54	9.78	9.41	9.74
4814	NYSE	GBCI	Wed, Sep 28, 2011	9.82	9.90	9.31	9.31
4813	NYSE	GBCI	Tue, Sep 27, 2011	9.83	10.00	9.72	9.83
4812	NYSE	GBCI	Mon, Sep 26, 2011	9.33	9.62	9.20	9.60
4811	NYSE	GBCI	Fri, Sep 23, 2011	9.26	9.43	9.12	9.23
4810	NYSE	GBCI	Thu, Sep 22, 2011	9.15	9.38	9.04	9.26
4809	NYSE	GBCI	Wed, Sep 21, 2011	10.02	10.10	9.38	9.42
4808	NYSE	GBCI	Tue, Sep 20, 2011	10.17	10.32	10.00	10.00
4807	NYSE	GBCI	Mon, Sep 19, 2011	10.44	10.54	10.07	10.15
4806	NYSE	GBCI	Fri, Sep 16, 2011	10.63	10.68	10.33	10.64
4805	NYSE	GBCI	Thu, Sep 15, 2011	10.42	10.58	10.34	10.58
4804	NYSE	GBCI	Wed, Sep 14, 2011	10.29	10.57	10.10	10.33
4803	NYSE	GBCI	Tue, Sep 13, 2011	10.32	10.35	10.13	10.16
4802	NYSE	GBCI	Mon, Sep 12, 2011	10.11	10.50	10.08	10.23
4801	NYSE	GBCI	Fri, Sep 9, 2011	10.50	10.58	10.20	10.23
4800	NYSE	GBCI	Thu, Sep 8, 2011	10.96	11.02	10.51	10.58
4799	NYSE	GBCI	Wed, Sep 7, 2011	10.60	11.08	10.54	11.04
4798	NYSE	GBCI	Tue, Sep 6, 2011	10.28	10.51	10.20	10.42
4797	NYSE	GBCI	Fri, Sep 2, 2011	10.75	10.91	10.49	10.49
4796	NYSE	GBCI	Thu, Sep 1, 2011	11.52	11.67	10.97	11.00
4795	NYSE	GBCI	Wed, Aug 31, 2011	11.55	11.62	11.32	11.51
4794	NYSE	GBCI	Tue, Aug 30, 2011	11.58	11.64	11.31	11.47
4793	NYSE	GBCI	Mon, Aug 29, 2011	11.28	11.73	11.28	11.71
4792	NYSE	GBCI	Fri, Aug 26, 2011	10.88	11.24	10.68	11.16
4791	NYSE	GBCI	Thu, Aug 25, 2011	11.56	11.95	10.85	10.99
4790	NYSE	GBCI	Wed, Aug 24, 2011	11.03	11.48	10.92	11.34
4789	NYSE	GBCI	Tue, Aug 23, 2011	10.36	11.02	10.20	11.01
4788	NYSE	GBCI	Mon, Aug 22, 2011	10.55	10.64	10.22	10.31
4787	NYSE	GBCI	Fri, Aug 19, 2011	10.57	10.81	10.16	10.28
4786	NYSE	GBCI	Thu, Aug 18, 2011	11.23	11.25	10.65	10.69
4785	NYSE	GBCI	Wed, Aug 17, 2011	11.53	11.69	11.35	11.45
4784	NYSE	GBCI	Tue, Aug 16, 2011	11.55	11.60	11.35	11.43
4783	NYSE	GBCI	Mon, Aug 15, 2011	11.55	11.71	11.47	11.69
4782	NYSE	GBCI	Fri, Aug 12, 2011	11.79	11.92	11.36	11.42
4781	NYSE	GBCI	Thu, Aug 11, 2011	10.95	11.80	10.94	11.67
4780	NYSE	GBCI	Wed, Aug 10, 2011	11.52	11.58	10.83	10.86
4779	NYSE	GBCI	Tue, Aug 9, 2011	11.33	11.49	10.57	11.43
4778	NYSE	GBCI	Mon, Aug 8, 2011	12.09	12.40	11.07	11.10
4777	NYSE	GBCI	Fri, Aug 5, 2011	12.78	12.78	12.40	12.41
4776	NYSE	GBCI	Thu, Aug 4, 2011	12.85	12.96	12.60	12.60
4775	NYSE	GBCI	Wed, Aug 3, 2011	12.83	13.09	12.68	12.95
4774	NYSE	GBCI	Tue, Aug 2, 2011	12.98	13.07	12.77	12.77
4773	NYSE	GBCI	Mon, Aug 1, 2011	13.32	13.40	12.91	12.99
4772	NYSE	GBCI	Fri, Jul 29, 2011	12.71	13.29	12.57	13.14
4771	NYSE	GBCI	Thu, Jul 28, 2011	12.85	13.07	12.64	12.64
4770	NYSE	GBCI	Wed, Jul 27, 2011	12.87	12.90	12.70	12.74
4769	NYSE	GBCI	Tue, Jul 26, 2011	13.04	13.08	12.88	12.89
4768	NYSE	GBCI	Mon, Jul 25, 2011	12.99	13.16	12.93	13.04
4767	NYSE	GBCI	Fri, Jul 22, 2011	13.27	13.27	12.99	13.12
4766	NYSE	GBCI	Thu, Jul 21, 2011	13.14	13.35	13.05	13.24
4765	NYSE	GBCI	Wed, Jul 20, 2011	12.87	13.08	12.81	13.04
4764	NYSE	GBCI	Tue, Jul 19, 2011	12.72	12.94	12.64	12.87
4763	NYSE	GBCI	Mon, Jul 18, 2011	12.87	12.88	12.63	12.65
4762	NYSE	GBCI	Fri, Jul 15, 2011	13.07	13.32	12.86	12.89
4761	NYSE	GBCI	Thu, Jul 14, 2011	13.42	13.50	13.00	13.05
4760	NYSE	GBCI	Wed, Jul 13, 2011	13.21	13.47	13.12	13.39
4759	NYSE	GBCI	Tue, Jul 12, 2011	13.01	13.30	13.01	13.16
4758	NYSE	GBCI	Mon, Jul 11, 2011	13.27	13.34	13.06	13.11
4757	NYSE	GBCI	Fri, Jul 8, 2011	13.42	13.54	13.28	13.44
4756	NYSE	GBCI	Thu, Jul 7, 2011	13.49	13.90	13.41	13.75
4755	NYSE	GBCI	Wed, Jul 6, 2011	13.36	13.46	13.27	13.43
4754	NYSE	GBCI	Tue, Jul 5, 2011	13.66	13.66	13.26	13.40
4753	NYSE	GBCI	Fri, Jul 1, 2011	13.51	13.78	13.51	13.70
4752	NYSE	GBCI	Thu, Jun 30, 2011	13.43	13.55	13.42	13.48
4751	NYSE	GBCI	Wed, Jun 29, 2011	13.25	13.45	13.17	13.43
4750	NYSE	GBCI	Tue, Jun 28, 2011	13.15	13.21	13.03	13.20
4749	NYSE	GBCI	Mon, Jun 27, 2011	12.95	13.23	12.95	13.08
4748	NYSE	GBCI	Fri, Jun 24, 2011	13.01	13.20	12.89	12.97
4747	NYSE	GBCI	Thu, Jun 23, 2011	13.05	13.11	12.90	13.02
4746	NYSE	GBCI	Wed, Jun 22, 2011	13.43	13.50	13.17	13.18
4745	NYSE	GBCI	Tue, Jun 21, 2011	13.48	13.63	13.39	13.54
4744	NYSE	GBCI	Mon, Jun 20, 2011	13.36	13.46	13.31	13.40
4743	NYSE	GBCI	Fri, Jun 17, 2011	13.36	13.51	13.23	13.43
4742	NYSE	GBCI	Thu, Jun 16, 2011	13.33	13.48	13.16	13.26
4741	NYSE	GBCI	Wed, Jun 15, 2011	13.32	13.35	13.15	13.34
4740	NYSE	GBCI	Tue, Jun 14, 2011	13.45	13.53	13.35	13.40
4739	NYSE	GBCI	Mon, Jun 13, 2011	13.35	13.41	13.18	13.34
4738	NYSE	GBCI	Fri, Jun 10, 2011	13.37	13.47	13.13	13.29
4737	NYSE	GBCI	Thu, Jun 9, 2011	13.54	13.54	13.39	13.41
4736	NYSE	GBCI	Wed, Jun 8, 2011	13.74	13.87	13.51	13.52
4735	NYSE	GBCI	Tue, Jun 7, 2011	13.72	13.82	13.66	13.75
4734	NYSE	GBCI	Mon, Jun 6, 2011	13.55	13.68	13.37	13.63
4733	NYSE	GBCI	Fri, Jun 3, 2011	13.56	13.74	13.52	13.60
4732	NYSE	GBCI	Thu, Jun 2, 2011	13.60	13.81	13.51	13.76
4731	NYSE	GBCI	Wed, Jun 1, 2011	14.19	14.22	13.59	13.59
4730	NYSE	GBCI	Tue, May 31, 2011	14.34	14.41	14.12	14.22
4729	NYSE	GBCI	Fri, May 27, 2011	14.29	14.35	14.12	14.24
4728	NYSE	GBCI	Thu, May 26, 2011	14.08	14.24	13.97	14.22
4727	NYSE	GBCI	Wed, May 25, 2011	13.99	14.20	13.99	14.08
4726	NYSE	GBCI	Tue, May 24, 2011	14.08	14.15	13.90	14.06
4725	NYSE	GBCI	Mon, May 23, 2011	14.20	14.31	14.02	14.02
4724	NYSE	GBCI	Fri, May 20, 2011	14.42	14.63	14.30	14.31
4723	NYSE	GBCI	Thu, May 19, 2011	14.64	14.64	14.33	14.50
4722	NYSE	GBCI	Wed, May 18, 2011	14.52	14.67	14.49	14.56
4721	NYSE	GBCI	Tue, May 17, 2011	14.37	14.52	14.34	14.47
4720	NYSE	GBCI	Mon, May 16, 2011	14.45	14.59	14.40	14.40
4719	NYSE	GBCI	Fri, May 13, 2011	14.90	14.92	14.50	14.54
4718	NYSE	GBCI	Thu, May 12, 2011	14.69	14.94	14.59	14.93
4717	NYSE	GBCI	Wed, May 11, 2011	14.90	14.90	14.67	14.76
4716	NYSE	GBCI	Tue, May 10, 2011	14.67	14.97	14.58	14.93
4715	NYSE	GBCI	Mon, May 9, 2011	14.59	14.73	14.50	14.62
4714	NYSE	GBCI	Fri, May 6, 2011	14.93	15.00	14.58	14.61
4713	NYSE	GBCI	Thu, May 5, 2011	14.63	14.84	14.59	14.75
4712	NYSE	GBCI	Wed, May 4, 2011	14.85	14.94	14.66	14.73
4711	NYSE	GBCI	Tue, May 3, 2011	14.92	15.02	14.75	14.88
4710	NYSE	GBCI	Mon, May 2, 2011	15.13	15.15	14.88	14.89
4709	NYSE	GBCI	Fri, Apr 29, 2011	15.14	15.16	14.90	15.03
4708	NYSE	GBCI	Thu, Apr 28, 2011	15.02	15.19	14.92	15.19
4707	NYSE	GBCI	Wed, Apr 27, 2011	14.87	15.07	14.70	15.01
4706	NYSE	GBCI	Tue, Apr 26, 2011	14.58	15.10	14.57	15.04
4705	NYSE	GBCI	Mon, Apr 25, 2011	14.64	14.84	14.52	14.57
4704	NYSE	GBCI	Thu, Apr 21, 2011	14.79	14.79	14.49	14.71
4703	NYSE	GBCI	Wed, Apr 20, 2011	14.38	14.68	14.25	14.67
4702	NYSE	GBCI	Tue, Apr 19, 2011	14.43	14.47	14.17	14.23
4701	NYSE	GBCI	Mon, Apr 18, 2011	14.47	14.64	14.36	14.37
4700	NYSE	GBCI	Fri, Apr 15, 2011	14.29	14.59	14.17	14.57
4699	NYSE	GBCI	Thu, Apr 14, 2011	14.37	14.44	14.27	14.33
4698	NYSE	GBCI	Wed, Apr 13, 2011	14.73	14.76	14.38	14.39
4697	NYSE	GBCI	Tue, Apr 12, 2011	14.70	14.77	14.62	14.70
4696	NYSE	GBCI	Mon, Apr 11, 2011	14.78	14.91	14.69	14.78
4695	NYSE	GBCI	Fri, Apr 8, 2011	15.12	15.22	14.83	14.83
4694	NYSE	GBCI	Thu, Apr 7, 2011	15.33	15.37	15.13	15.16
4693	NYSE	GBCI	Wed, Apr 6, 2011	15.02	15.30	15.01	15.29
4692	NYSE	GBCI	Tue, Apr 5, 2011	14.98	15.20	14.93	14.97
4691	NYSE	GBCI	Mon, Apr 4, 2011	15.05	15.07	14.93	15.02
4690	NYSE	GBCI	Fri, Apr 1, 2011	15.09	15.17	14.95	15.05
4689	NYSE	GBCI	Thu, Mar 31, 2011	15.06	15.20	14.99	15.05
4688	NYSE	GBCI	Wed, Mar 30, 2011	14.98	15.17	14.90	15.03
4687	NYSE	GBCI	Tue, Mar 29, 2011	14.82	15.09	14.82	14.90
4686	NYSE	GBCI	Mon, Mar 28, 2011	15.08	15.12	14.81	14.84
4685	NYSE	GBCI	Fri, Mar 25, 2011	15.15	15.31	15.06	15.07
4684	NYSE	GBCI	Thu, Mar 24, 2011	15.19	15.25	15.06	15.10
4683	NYSE	GBCI	Wed, Mar 23, 2011	15.35	15.37	15.05	15.16
4682	NYSE	GBCI	Tue, Mar 22, 2011	15.67	15.83	15.36	15.38
4681	NYSE	GBCI	Mon, Mar 21, 2011	15.68	15.88	15.59	15.70
4680	NYSE	GBCI	Fri, Mar 18, 2011	15.58	15.77	15.46	15.54
4679	NYSE	GBCI	Thu, Mar 17, 2011	15.76	15.77	15.45	15.47
4678	NYSE	GBCI	Wed, Mar 16, 2011	15.71	15.74	15.43	15.63
4677	NYSE	GBCI	Tue, Mar 15, 2011	15.15	15.81	15.07	15.71
4676	NYSE	GBCI	Mon, Mar 14, 2011	15.25	15.41	15.20	15.40
4675	NYSE	GBCI	Fri, Mar 11, 2011	15.39	15.50	15.27	15.39
4674	NYSE	GBCI	Thu, Mar 10, 2011	15.60	15.62	15.43	15.50
4673	NYSE	GBCI	Wed, Mar 9, 2011	15.96	16.00	15.74	15.78
4672	NYSE	GBCI	Tue, Mar 8, 2011	15.49	16.00	15.49	15.94
4671	NYSE	GBCI	Mon, Mar 7, 2011	15.78	15.88	15.45	15.50
4670	NYSE	GBCI	Fri, Mar 4, 2011	15.85	15.86	15.51	15.70
4669	NYSE	GBCI	Thu, Mar 3, 2011	15.80	16.00	15.72	15.85
4668	NYSE	GBCI	Wed, Mar 2, 2011	15.48	15.68	15.20	15.66
4667	NYSE	GBCI	Tue, Mar 1, 2011	15.60	15.64	15.44	15.52
4666	NYSE	GBCI	Mon, Feb 28, 2011	15.48	15.64	15.44	15.62
4665	NYSE	GBCI	Fri, Feb 25, 2011	15.01	15.44	15.01	15.44
4664	NYSE	GBCI	Thu, Feb 24, 2011	14.85	15.06	14.81	15.00
4663	NYSE	GBCI	Wed, Feb 23, 2011	14.81	14.98	14.71	14.85
4662	NYSE	GBCI	Tue, Feb 22, 2011	14.57	14.84	14.49	14.76
4661	NYSE	GBCI	Fri, Feb 18, 2011	14.59	14.80	14.58	14.71
4660	NYSE	GBCI	Thu, Feb 17, 2011	14.42	14.54	14.29	14.48
4659	NYSE	GBCI	Wed, Feb 16, 2011	14.26	14.41	14.17	14.41
4658	NYSE	GBCI	Tue, Feb 15, 2011	14.31	14.40	14.24	14.25
4657	NYSE	GBCI	Mon, Feb 14, 2011	14.45	14.57	14.34	14.39
4656	NYSE	GBCI	Fri, Feb 11, 2011	14.13	14.47	14.10	14.45
4655	NYSE	GBCI	Thu, Feb 10, 2011	14.10	14.22	14.03	14.20
4654	NYSE	GBCI	Wed, Feb 9, 2011	14.08	14.19	14.07	14.18
4653	NYSE	GBCI	Tue, Feb 8, 2011	14.10	14.34	14.04	14.16
4652	NYSE	GBCI	Mon, Feb 7, 2011	14.09	14.22	14.09	14.13
4651	NYSE	GBCI	Fri, Feb 4, 2011	14.12	14.25	14.05	14.11
4650	NYSE	GBCI	Thu, Feb 3, 2011	14.04	14.21	13.97	14.15
4649	NYSE	GBCI	Wed, Feb 2, 2011	14.23	14.24	14.08	14.09
4648	NYSE	GBCI	Tue, Feb 1, 2011	14.13	14.35	14.03	14.26
4647	NYSE	GBCI	Mon, Jan 31, 2011	14.06	14.21	14.00	14.11
4646	NYSE	GBCI	Fri, Jan 28, 2011	14.99	15.01	14.16	14.45
4645	NYSE	GBCI	Thu, Jan 27, 2011	14.97	15.11	14.87	15.09
4644	NYSE	GBCI	Wed, Jan 26, 2011	15.15	15.17	14.86	15.04
4643	NYSE	GBCI	Tue, Jan 25, 2011	14.98	15.11	14.82	15.04
4642	NYSE	GBCI	Mon, Jan 24, 2011	15.04	15.24	15.02	15.07
4641	NYSE	GBCI	Fri, Jan 21, 2011	15.29	15.31	14.98	15.01
4640	NYSE	GBCI	Thu, Jan 20, 2011	15.02	15.31	15.00	15.18
4639	NYSE	GBCI	Wed, Jan 19, 2011	15.42	15.51	15.09	15.14
4638	NYSE	GBCI	Tue, Jan 18, 2011	14.88	15.58	14.88	15.50
4637	NYSE	GBCI	Fri, Jan 14, 2011	14.60	15.70	14.60	15.58
4636	NYSE	GBCI	Thu, Jan 13, 2011	14.81	14.84	14.51	14.60
4635	NYSE	GBCI	Wed, Jan 12, 2011	14.90	15.02	14.54	14.84
4634	NYSE	GBCI	Tue, Jan 11, 2011	15.04	15.15	14.72	14.74
4633	NYSE	GBCI	Mon, Jan 10, 2011	14.76	15.04	14.52	14.99
4632	NYSE	GBCI	Fri, Jan 7, 2011	15.38	15.50	14.77	14.77
4631	NYSE	GBCI	Thu, Jan 6, 2011	15.52	15.71	15.33	15.51
4630	NYSE	GBCI	Wed, Jan 5, 2011	15.37	15.63	15.31	15.59
4629	NYSE	GBCI	Tue, Jan 4, 2011	15.62	15.67	15.08	15.35
4628	NYSE	GBCI	Mon, Jan 3, 2011	15.29	15.80	15.29	15.52
4627	NYSE	GBCI	Fri, Dec 31, 2010	15.42	15.46	15.10	15.11
4626	NYSE	GBCI	Thu, Dec 30, 2010	15.44	15.61	15.41	15.43
4625	NYSE	GBCI	Wed, Dec 29, 2010	15.78	15.78	15.47	15.47
4624	NYSE	GBCI	Tue, Dec 28, 2010	15.65	15.77	15.35	15.76
4623	NYSE	GBCI	Mon, Dec 27, 2010	15.54	15.73	15.49	15.63
4622	NYSE	GBCI	Thu, Dec 23, 2010	15.64	15.69	15.53	15.64
4621	NYSE	GBCI	Wed, Dec 22, 2010	15.03	15.74	15.03	15.59
4620	NYSE	GBCI	Tue, Dec 21, 2010	14.76	15.09	14.61	15.06
4619	NYSE	GBCI	Mon, Dec 20, 2010	14.53	14.84	14.52	14.71
4618	NYSE	GBCI	Fri, Dec 17, 2010	14.45	14.62	14.35	14.49
4617	NYSE	GBCI	Thu, Dec 16, 2010	14.47	14.73	14.40	14.46
4616	NYSE	GBCI	Wed, Dec 15, 2010	14.50	14.72	14.40	14.47
4615	NYSE	GBCI	Tue, Dec 14, 2010	14.37	14.68	14.23	14.49
4614	NYSE	GBCI	Mon, Dec 13, 2010	14.38	14.57	14.14	14.30
4613	NYSE	GBCI	Fri, Dec 10, 2010	14.16	14.35	14.07	14.35
4612	NYSE	GBCI	Thu, Dec 9, 2010	14.17	14.25	14.00	14.17
4611	NYSE	GBCI	Wed, Dec 8, 2010	13.72	14.09	13.65	14.05
4610	NYSE	GBCI	Tue, Dec 7, 2010	13.69	13.78	13.62	13.66
4609	NYSE	GBCI	Mon, Dec 6, 2010	13.54	13.62	13.44	13.57
4608	NYSE	GBCI	Fri, Dec 3, 2010	13.34	13.63	13.20	13.61
4607	NYSE	GBCI	Thu, Dec 2, 2010	13.48	13.54	13.19	13.46
4606	NYSE	GBCI	Wed, Dec 1, 2010	13.55	13.55	13.26	13.50
4605	NYSE	GBCI	Tue, Nov 30, 2010	13.37	13.54	13.07	13.33
4604	NYSE	GBCI	Mon, Nov 29, 2010	13.39	13.66	13.30	13.50
4603	NYSE	GBCI	Fri, Nov 26, 2010	13.51	13.70	13.49	13.49
4602	NYSE	GBCI	Wed, Nov 24, 2010	13.39	13.64	13.37	13.64
4601	NYSE	GBCI	Tue, Nov 23, 2010	12.99	13.44	12.96	13.30
4600	NYSE	GBCI	Mon, Nov 22, 2010	13.30	13.34	13.00	13.25
4599	NYSE	GBCI	Fri, Nov 19, 2010	13.40	13.47	13.31	13.32
4598	NYSE	GBCI	Thu, Nov 18, 2010	13.30	13.44	13.14	13.40
4597	NYSE	GBCI	Wed, Nov 17, 2010	13.45	13.52	13.08	13.16
4596	NYSE	GBCI	Tue, Nov 16, 2010	13.48	13.54	13.35	13.45
4595	NYSE	GBCI	Mon, Nov 15, 2010	13.39	13.72	13.39	13.56
4594	NYSE	GBCI	Fri, Nov 12, 2010	13.35	13.50	13.34	13.34
4593	NYSE	GBCI	Thu, Nov 11, 2010	13.52	13.57	13.40	13.51
4592	NYSE	GBCI	Wed, Nov 10, 2010	13.38	13.67	13.31	13.67
4591	NYSE	GBCI	Tue, Nov 9, 2010	13.62	13.69	13.30	13.33
4590	NYSE	GBCI	Mon, Nov 8, 2010	13.65	13.74	13.46	13.60
4589	NYSE	GBCI	Fri, Nov 5, 2010	13.65	14.10	13.51	13.71
4588	NYSE	GBCI	Thu, Nov 4, 2010	13.73	13.84	13.39	13.65
4587	NYSE	GBCI	Wed, Nov 3, 2010	13.37	13.50	13.22	13.50
4586	NYSE	GBCI	Tue, Nov 2, 2010	13.17	13.35	13.07	13.32
4585	NYSE	GBCI	Mon, Nov 1, 2010	13.01	13.11	12.84	13.01
4584	NYSE	GBCI	Fri, Oct 29, 2010	13.05	13.14	13.00	13.00
4583	NYSE	GBCI	Thu, Oct 28, 2010	13.31	13.41	13.07	13.08
4582	NYSE	GBCI	Wed, Oct 27, 2010	13.15	13.43	13.15	13.30
4581	NYSE	GBCI	Tue, Oct 26, 2010	13.23	13.31	13.08	13.26
4580	NYSE	GBCI	Mon, Oct 25, 2010	13.72	13.72	13.15	13.32
4579	NYSE	GBCI	Fri, Oct 22, 2010	14.15	14.36	13.61	13.64
4578	NYSE	GBCI	Thu, Oct 21, 2010	14.80	14.94	13.96	14.14
4577	NYSE	GBCI	Wed, Oct 20, 2010	14.86	14.90	14.60	14.69
4576	NYSE	GBCI	Tue, Oct 19, 2010	14.84	15.20	14.71	14.81
4575	NYSE	GBCI	Mon, Oct 18, 2010	14.67	15.09	14.66	15.08
4574	NYSE	GBCI	Fri, Oct 15, 2010	15.04	15.06	14.60	14.63
4573	NYSE	GBCI	Thu, Oct 14, 2010	14.95	15.01	14.66	14.89
4572	NYSE	GBCI	Wed, Oct 13, 2010	14.61	15.11	14.41	15.01
4571	NYSE	GBCI	Tue, Oct 12, 2010	14.53	14.63	14.40	14.55
4570	NYSE	GBCI	Mon, Oct 11, 2010	14.73	14.76	14.53	14.53
4569	NYSE	GBCI	Fri, Oct 8, 2010	14.59	14.86	14.51	14.76
4568	NYSE	GBCI	Thu, Oct 7, 2010	14.76	14.78	14.52	14.59
4567	NYSE	GBCI	Wed, Oct 6, 2010	14.79	14.96	14.66	14.71
4566	NYSE	GBCI	Tue, Oct 5, 2010	14.54	14.89	14.37	14.84
4565	NYSE	GBCI	Mon, Oct 4, 2010	14.60	14.65	14.29	14.35
4564	NYSE	GBCI	Fri, Oct 1, 2010	14.73	14.80	14.50	14.63
4563	NYSE	GBCI	Thu, Sep 30, 2010	14.57	14.87	14.48	14.59
4562	NYSE	GBCI	Wed, Sep 29, 2010	14.29	14.49	14.20	14.46
4561	NYSE	GBCI	Tue, Sep 28, 2010	14.20	14.39	14.12	14.38
4560	NYSE	GBCI	Mon, Sep 27, 2010	14.23	14.34	14.01	14.19
4559	NYSE	GBCI	Fri, Sep 24, 2010	13.95	14.26	13.82	14.26
4558	NYSE	GBCI	Thu, Sep 23, 2010	13.82	14.20	13.75	13.75
4557	NYSE	GBCI	Wed, Sep 22, 2010	13.97	14.18	13.79	13.94
4556	NYSE	GBCI	Tue, Sep 21, 2010	14.36	14.45	14.04	14.04
4555	NYSE	GBCI	Mon, Sep 20, 2010	13.97	14.33	13.85	14.33
4554	NYSE	GBCI	Fri, Sep 17, 2010	14.14	14.14	13.75	13.94
4553	NYSE	GBCI	Thu, Sep 16, 2010	14.04	14.04	13.90	13.98
4552	NYSE	GBCI	Wed, Sep 15, 2010	14.04	14.13	13.97	14.09
4551	NYSE	GBCI	Tue, Sep 14, 2010	14.34	14.34	14.05	14.08
4550	NYSE	GBCI	Mon, Sep 13, 2010	14.28	14.48	14.24	14.35
4549	NYSE	GBCI	Fri, Sep 10, 2010	14.17	14.25	14.00	14.09
4548	NYSE	GBCI	Thu, Sep 9, 2010	14.33	14.40	14.02	14.13
4547	NYSE	GBCI	Wed, Sep 8, 2010	14.00	14.23	13.98	14.09
4546	NYSE	GBCI	Tue, Sep 7, 2010	14.27	14.39	13.86	13.95
4545	NYSE	GBCI	Fri, Sep 3, 2010	14.44	14.52	14.29	14.36
4544	NYSE	GBCI	Thu, Sep 2, 2010	14.28	14.41	14.01	14.31
4543	NYSE	GBCI	Wed, Sep 1, 2010	14.09	14.26	13.87	14.25
4542	NYSE	GBCI	Tue, Aug 31, 2010	13.87	14.08	13.78	13.84
4541	NYSE	GBCI	Mon, Aug 30, 2010	14.32	14.36	13.80	13.81
4540	NYSE	GBCI	Fri, Aug 27, 2010	14.29	14.43	14.00	14.42
4539	NYSE	GBCI	Thu, Aug 26, 2010	14.19	14.33	14.01	14.13
4538	NYSE	GBCI	Wed, Aug 25, 2010	14.03	14.18	13.75	14.15
4537	NYSE	GBCI	Tue, Aug 24, 2010	14.16	14.27	13.76	14.15
4536	NYSE	GBCI	Mon, Aug 23, 2010	14.50	14.69	14.27	14.28
4535	NYSE	GBCI	Fri, Aug 20, 2010	14.50	14.68	14.17	14.43
4534	NYSE	GBCI	Thu, Aug 19, 2010	15.19	15.26	14.52	14.59
4533	NYSE	GBCI	Wed, Aug 18, 2010	15.27	15.31	15.03	15.23
4532	NYSE	GBCI	Tue, Aug 17, 2010	15.22	15.41	15.10	15.25
4531	NYSE	GBCI	Mon, Aug 16, 2010	14.87	15.20	14.85	15.12
4530	NYSE	GBCI	Fri, Aug 13, 2010	14.98	15.15	14.93	14.94
4529	NYSE	GBCI	Thu, Aug 12, 2010	15.03	15.15	14.88	15.08
4528	NYSE	GBCI	Wed, Aug 11, 2010	15.66	15.66	15.15	15.22
4527	NYSE	GBCI	Tue, Aug 10, 2010	16.17	16.23	15.86	16.04
4526	NYSE	GBCI	Mon, Aug 9, 2010	16.01	16.44	15.92	16.42
4525	NYSE	GBCI	Fri, Aug 6, 2010	15.90	16.06	15.59	15.87
4524	NYSE	GBCI	Thu, Aug 5, 2010	16.33	16.36	15.93	16.13
4523	NYSE	GBCI	Wed, Aug 4, 2010	16.35	16.55	16.26	16.47
4522	NYSE	GBCI	Tue, Aug 3, 2010	16.25	16.60	16.14	16.31
4521	NYSE	GBCI	Mon, Aug 2, 2010	16.26	16.47	16.13	16.35
4520	NYSE	GBCI	Fri, Jul 30, 2010	16.21	16.37	15.95	15.98
4519	NYSE	GBCI	Thu, Jul 29, 2010	16.52	16.63	16.14	16.46
4518	NYSE	GBCI	Wed, Jul 28, 2010	16.63	16.80	16.43	16.44
4517	NYSE	GBCI	Tue, Jul 27, 2010	16.77	17.01	16.61	16.73
4516	NYSE	GBCI	Mon, Jul 26, 2010	16.36	16.71	16.24	16.70
4515	NYSE	GBCI	Fri, Jul 23, 2010	15.18	16.33	15.06	16.24
4514	NYSE	GBCI	Thu, Jul 22, 2010	14.85	15.11	14.76	14.98
4513	NYSE	GBCI	Wed, Jul 21, 2010	15.25	15.36	14.54	14.57
4512	NYSE	GBCI	Tue, Jul 20, 2010	14.60	15.18	14.55	15.17
4511	NYSE	GBCI	Mon, Jul 19, 2010	14.84	15.02	14.54	14.76
4510	NYSE	GBCI	Fri, Jul 16, 2010	14.95	14.95	14.60	14.75
4509	NYSE	GBCI	Thu, Jul 15, 2010	15.41	15.44	14.85	15.11
4508	NYSE	GBCI	Wed, Jul 14, 2010	15.63	15.69	15.34	15.42
4507	NYSE	GBCI	Tue, Jul 13, 2010	15.44	15.82	15.40	15.73
4506	NYSE	GBCI	Mon, Jul 12, 2010	15.23	15.48	15.17	15.23
4505	NYSE	GBCI	Fri, Jul 9, 2010	15.12	15.32	15.07	15.32
4504	NYSE	GBCI	Thu, Jul 8, 2010	15.37	15.37	14.93	15.24
4503	NYSE	GBCI	Wed, Jul 7, 2010	14.69	15.23	14.53	15.22
4502	NYSE	GBCI	Tue, Jul 6, 2010	15.02	15.27	14.49	14.59
4501	NYSE	GBCI	Fri, Jul 2, 2010	14.77	15.38	14.58	14.75
4500	NYSE	GBCI	Thu, Jul 1, 2010	14.67	15.02	14.08	14.63
4499	NYSE	GBCI	Wed, Jun 30, 2010	14.85	14.99	14.63	14.67
4498	NYSE	GBCI	Tue, Jun 29, 2010	15.08	15.10	14.67	14.81
4497	NYSE	GBCI	Mon, Jun 28, 2010	15.22	15.40	14.97	15.29
4496	NYSE	GBCI	Fri, Jun 25, 2010	15.08	15.26	14.95	15.26
4495	NYSE	GBCI	Thu, Jun 24, 2010	15.10	15.41	14.97	15.06
4494	NYSE	GBCI	Wed, Jun 23, 2010	15.35	15.45	15.10	15.17
4493	NYSE	GBCI	Tue, Jun 22, 2010	15.64	15.90	15.36	15.40
4492	NYSE	GBCI	Mon, Jun 21, 2010	15.91	15.94	15.48	15.59
4491	NYSE	GBCI	Fri, Jun 18, 2010	15.80	15.91	15.52	15.73
4490	NYSE	GBCI	Thu, Jun 17, 2010	15.86	15.86	15.53	15.69
4489	NYSE	GBCI	Wed, Jun 16, 2010	15.61	15.87	15.50	15.71
4488	NYSE	GBCI	Tue, Jun 15, 2010	15.47	15.73	15.32	15.73
4487	NYSE	GBCI	Mon, Jun 14, 2010	15.76	15.93	15.32	15.35
4486	NYSE	GBCI	Fri, Jun 11, 2010	15.02	15.67	15.02	15.66
4485	NYSE	GBCI	Thu, Jun 10, 2010	15.16	15.26	14.98	15.23
4484	NYSE	GBCI	Wed, Jun 9, 2010	15.28	15.28	14.83	14.88
4483	NYSE	GBCI	Tue, Jun 8, 2010	15.55	15.66	14.79	15.09
4482	NYSE	GBCI	Mon, Jun 7, 2010	15.18	15.79	15.02	15.53
4481	NYSE	GBCI	Fri, Jun 4, 2010	15.90	16.25	15.12	15.15
4480	NYSE	GBCI	Thu, Jun 3, 2010	16.10	16.43	16.02	16.30
4479	NYSE	GBCI	Wed, Jun 2, 2010	15.51	16.02	15.37	15.99
4478	NYSE	GBCI	Tue, Jun 1, 2010	15.70	15.97	15.38	15.43
4477	NYSE	GBCI	Fri, May 28, 2010	16.32	16.36	15.66	15.86
4476	NYSE	GBCI	Thu, May 27, 2010	16.18	16.36	15.90	16.32
4475	NYSE	GBCI	Wed, May 26, 2010	16.16	16.40	15.78	15.89
4474	NYSE	GBCI	Tue, May 25, 2010	15.63	16.11	15.27	16.08
4473	NYSE	GBCI	Mon, May 24, 2010	16.44	16.67	15.97	15.97
4472	NYSE	GBCI	Fri, May 21, 2010	16.06	16.68	16.02	16.49
4471	NYSE	GBCI	Thu, May 20, 2010	17.01	17.05	16.21	16.24
4470	NYSE	GBCI	Wed, May 19, 2010	17.42	17.82	17.11	17.27
4469	NYSE	GBCI	Tue, May 18, 2010	18.22	18.35	17.37	17.47
4468	NYSE	GBCI	Mon, May 17, 2010	17.98	18.19	17.51	18.03
4467	NYSE	GBCI	Fri, May 14, 2010	18.17	18.17	17.65	17.90
4466	NYSE	GBCI	Thu, May 13, 2010	18.27	18.50	18.08	18.30
4465	NYSE	GBCI	Wed, May 12, 2010	18.04	18.40	17.87	18.39
4464	NYSE	GBCI	Tue, May 11, 2010	17.46	18.29	17.26	17.93
4463	NYSE	GBCI	Mon, May 10, 2010	17.33	17.62	17.12	17.57
4462	NYSE	GBCI	Fri, May 7, 2010	17.00	17.26	16.46	16.56
4461	NYSE	GBCI	Thu, May 6, 2010	17.79	18.09	16.21	16.92
4460	NYSE	GBCI	Wed, May 5, 2010	18.03	18.22	17.75	17.93
4459	NYSE	GBCI	Tue, May 4, 2010	18.62	18.65	18.06	18.14
4458	NYSE	GBCI	Mon, May 3, 2010	18.53	18.88	18.45	18.86
4457	NYSE	GBCI	Fri, Apr 30, 2010	18.54	18.74	18.40	18.49
4456	NYSE	GBCI	Thu, Apr 29, 2010	17.74	18.51	17.57	18.50
4455	NYSE	GBCI	Wed, Apr 28, 2010	17.83	18.07	17.58	17.66
4454	NYSE	GBCI	Tue, Apr 27, 2010	18.14	18.50	17.66	17.71
4453	NYSE	GBCI	Mon, Apr 26, 2010	18.96	18.96	18.23	18.28
4452	NYSE	GBCI	Fri, Apr 23, 2010	17.75	19.00	17.75	18.88
4451	NYSE	GBCI	Thu, Apr 22, 2010	17.28	17.93	17.24	17.69
4450	NYSE	GBCI	Wed, Apr 21, 2010	17.22	17.51	17.12	17.45
4449	NYSE	GBCI	Tue, Apr 20, 2010	17.24	17.30	17.05	17.25
4448	NYSE	GBCI	Mon, Apr 19, 2010	16.89	17.24	16.67	17.21
4447	NYSE	GBCI	Fri, Apr 16, 2010	17.37	17.37	16.83	16.96
4446	NYSE	GBCI	Thu, Apr 15, 2010	17.38	17.59	17.31	17.38
4445	NYSE	GBCI	Wed, Apr 14, 2010	16.80	17.44	16.80	17.44
4444	NYSE	GBCI	Tue, Apr 13, 2010	16.75	16.75	16.52	16.71
4443	NYSE	GBCI	Mon, Apr 12, 2010	16.68	16.80	16.58	16.75
4442	NYSE	GBCI	Fri, Apr 9, 2010	16.65	16.78	16.58	16.62
4441	NYSE	GBCI	Thu, Apr 8, 2010	16.39	16.78	16.31	16.73
4440	NYSE	GBCI	Wed, Apr 7, 2010	16.17	16.44	16.09	16.40
4439	NYSE	GBCI	Tue, Apr 6, 2010	15.51	16.21	15.44	16.14
4438	NYSE	GBCI	Mon, Apr 5, 2010	15.30	15.58	15.20	15.58
4437	NYSE	GBCI	Thu, Apr 1, 2010	15.37	15.44	15.12	15.28
4436	NYSE	GBCI	Wed, Mar 31, 2010	15.00	15.38	14.94	15.23
4435	NYSE	GBCI	Tue, Mar 30, 2010	15.27	15.38	15.01	15.06
4434	NYSE	GBCI	Mon, Mar 29, 2010	15.29	15.43	15.13	15.29
4433	NYSE	GBCI	Fri, Mar 26, 2010	15.57	15.80	15.23	15.32
4432	NYSE	GBCI	Thu, Mar 25, 2010	15.83	15.94	15.46	15.48
4431	NYSE	GBCI	Wed, Mar 24, 2010	15.81	15.83	15.70	15.78
4430	NYSE	GBCI	Tue, Mar 23, 2010	15.91	15.97	15.70	15.85
4429	NYSE	GBCI	Mon, Mar 22, 2010	15.82	16.18	15.80	15.94
4428	NYSE	GBCI	Fri, Mar 19, 2010	15.79	16.00	15.57	15.93
4427	NYSE	GBCI	Thu, Mar 18, 2010	15.68	15.98	15.56	15.73
4426	NYSE	GBCI	Wed, Mar 17, 2010	15.17	15.92	15.15	15.60
4425	NYSE	GBCI	Tue, Mar 16, 2010	14.99	15.36	14.97	15.28
4424	NYSE	GBCI	Mon, Mar 15, 2010	14.70	15.06	14.70	15.05
4423	NYSE	GBCI	Fri, Mar 12, 2010	14.83	14.88	14.61	14.79
4422	NYSE	GBCI	Thu, Mar 11, 2010	14.54	14.75	14.50	14.71
4421	NYSE	GBCI	Wed, Mar 10, 2010	14.62	14.90	14.56	14.61
4420	NYSE	GBCI	Tue, Mar 9, 2010	14.42	14.70	14.33	14.63
4419	NYSE	GBCI	Mon, Mar 8, 2010	14.49	14.60	14.37	14.44
4418	NYSE	GBCI	Fri, Mar 5, 2010	14.42	14.57	14.30	14.52
4417	NYSE	GBCI	Thu, Mar 4, 2010	14.45	14.57	14.33	14.37
4416	NYSE	GBCI	Wed, Mar 3, 2010	14.54	14.64	14.41	14.45
4415	NYSE	GBCI	Tue, Mar 2, 2010	14.50	14.63	14.38	14.47
4414	NYSE	GBCI	Mon, Mar 1, 2010	14.56	14.61	14.39	14.50
4413	NYSE	GBCI	Fri, Feb 26, 2010	14.35	14.55	14.14	14.50
4412	NYSE	GBCI	Thu, Feb 25, 2010	14.29	14.46	14.22	14.33
4411	NYSE	GBCI	Wed, Feb 24, 2010	14.06	14.49	14.04	14.48
4410	NYSE	GBCI	Tue, Feb 23, 2010	13.94	14.25	13.88	14.07
4409	NYSE	GBCI	Mon, Feb 22, 2010	13.95	14.02	13.79	13.93
4408	NYSE	GBCI	Fri, Feb 19, 2010	13.95	14.03	13.82	13.92
4407	NYSE	GBCI	Thu, Feb 18, 2010	13.84	13.97	13.79	13.97
4406	NYSE	GBCI	Wed, Feb 17, 2010	13.96	14.08	13.70	13.90
4405	NYSE	GBCI	Tue, Feb 16, 2010	13.85	13.97	13.71	13.94
4404	NYSE	GBCI	Fri, Feb 12, 2010	13.69	13.77	13.60	13.75
4403	NYSE	GBCI	Thu, Feb 11, 2010	13.87	14.02	13.69	13.75
4402	NYSE	GBCI	Wed, Feb 10, 2010	13.93	14.00	13.74	13.96
4401	NYSE	GBCI	Tue, Feb 9, 2010	14.08	14.16	13.89	13.99
4400	NYSE	GBCI	Mon, Feb 8, 2010	14.08	14.15	13.83	13.83
4399	NYSE	GBCI	Fri, Feb 5, 2010	13.90	14.47	13.75	14.06
4398	NYSE	GBCI	Thu, Feb 4, 2010	14.02	14.12	13.81	13.88
4397	NYSE	GBCI	Wed, Feb 3, 2010	14.03	14.28	13.89	14.12
4396	NYSE	GBCI	Tue, Feb 2, 2010	14.45	14.54	14.02	14.10
4395	NYSE	GBCI	Mon, Feb 1, 2010	14.37	14.76	14.28	14.43
4394	NYSE	GBCI	Fri, Jan 29, 2010	15.26	15.63	14.30	14.34
4393	NYSE	GBCI	Thu, Jan 28, 2010	15.62	15.73	14.91	15.39
4392	NYSE	GBCI	Wed, Jan 27, 2010	14.85	15.68	14.85	15.63
4391	NYSE	GBCI	Tue, Jan 26, 2010	14.91	15.24	14.85	14.96
4390	NYSE	GBCI	Mon, Jan 25, 2010	14.78	14.99	14.61	14.93
4389	NYSE	GBCI	Fri, Jan 22, 2010	15.08	15.30	14.55	14.64
4388	NYSE	GBCI	Thu, Jan 21, 2010	14.66	15.20	14.59	15.07
4387	NYSE	GBCI	Wed, Jan 20, 2010	14.52	14.75	14.25	14.68
4386	NYSE	GBCI	Tue, Jan 19, 2010	14.24	14.64	14.23	14.62
4385	NYSE	GBCI	Fri, Jan 15, 2010	14.44	14.48	13.95	14.21
4384	NYSE	GBCI	Thu, Jan 14, 2010	14.21	14.48	14.13	14.42
4383	NYSE	GBCI	Wed, Jan 13, 2010	14.18	14.35	13.97	14.20
4382	NYSE	GBCI	Tue, Jan 12, 2010	13.80	14.17	13.75	14.15
4381	NYSE	GBCI	Mon, Jan 11, 2010	13.91	13.92	13.65	13.87
4380	NYSE	GBCI	Fri, Jan 8, 2010	13.85	14.03	13.76	13.89
4379	NYSE	GBCI	Thu, Jan 7, 2010	13.89	14.00	13.68	13.93
4378	NYSE	GBCI	Wed, Jan 6, 2010	13.82	14.02	13.71	13.89
4377	NYSE	GBCI	Tue, Jan 5, 2010	13.90	14.00	13.67	13.80
4376	NYSE	GBCI	Mon, Jan 4, 2010	13.92	13.99	13.79	13.88
4375	NYSE	GBCI	Thu, Dec 31, 2009	13.73	13.96	13.68	13.72
4374	NYSE	GBCI	Wed, Dec 30, 2009	13.75	13.90	13.62	13.84
4373	NYSE	GBCI	Tue, Dec 29, 2009	13.78	14.00	13.77	13.82
4372	NYSE	GBCI	Mon, Dec 28, 2009	13.83	13.89	13.71	13.78
4371	NYSE	GBCI	Thu, Dec 24, 2009	13.62	13.82	13.61	13.81
4370	NYSE	GBCI	Wed, Dec 23, 2009	13.65	13.72	13.54	13.61
4369	NYSE	GBCI	Tue, Dec 22, 2009	13.55	13.68	13.44	13.62
4368	NYSE	GBCI	Mon, Dec 21, 2009	13.54	13.58	13.35	13.56
4367	NYSE	GBCI	Fri, Dec 18, 2009	12.87	13.50	12.72	13.50
4366	NYSE	GBCI	Thu, Dec 17, 2009	12.88	13.03	12.71	12.72
4365	NYSE	GBCI	Wed, Dec 16, 2009	12.91	13.06	12.80	12.95
4364	NYSE	GBCI	Tue, Dec 15, 2009	13.01	13.07	12.85	12.86
4363	NYSE	GBCI	Mon, Dec 14, 2009	13.06	13.10	12.82	13.09
4362	NYSE	GBCI	Fri, Dec 11, 2009	12.88	13.02	12.74	13.00
4361	NYSE	GBCI	Thu, Dec 10, 2009	12.99	13.00	12.68	12.80
4360	NYSE	GBCI	Wed, Dec 9, 2009	13.12	13.12	12.82	12.96
4359	NYSE	GBCI	Tue, Dec 8, 2009	12.98	13.22	12.95	13.07
4358	NYSE	GBCI	Mon, Dec 7, 2009	12.99	13.16	12.92	13.03
4357	NYSE	GBCI	Fri, Dec 4, 2009	13.00	13.15	12.76	13.03
4356	NYSE	GBCI	Thu, Dec 3, 2009	13.12	13.40	12.74	12.75
4355	NYSE	GBCI	Wed, Dec 2, 2009	13.03	13.39	12.92	13.09
4354	NYSE	GBCI	Tue, Dec 1, 2009	13.22	13.26	12.91	13.05
4353	NYSE	GBCI	Mon, Nov 30, 2009	13.14	13.21	12.98	13.08
4352	NYSE	GBCI	Fri, Nov 27, 2009	13.00	13.23	13.00	13.10
4351	NYSE	GBCI	Wed, Nov 25, 2009	13.40	13.46	13.15	13.16
4350	NYSE	GBCI	Tue, Nov 24, 2009	13.45	13.50	13.08	13.28
4349	NYSE	GBCI	Mon, Nov 23, 2009	13.25	13.65	13.12	13.40
4348	NYSE	GBCI	Fri, Nov 20, 2009	13.12	13.41	13.10	13.17
4347	NYSE	GBCI	Thu, Nov 19, 2009	13.40	13.45	13.22	13.24
4346	NYSE	GBCI	Wed, Nov 18, 2009	13.30	13.57	13.20	13.52
4345	NYSE	GBCI	Tue, Nov 17, 2009	13.10	13.33	13.09	13.26
4344	NYSE	GBCI	Mon, Nov 16, 2009	12.39	13.26	12.39	13.14
4343	NYSE	GBCI	Fri, Nov 13, 2009	12.17	12.31	12.01	12.30
4342	NYSE	GBCI	Thu, Nov 12, 2009	12.11	12.34	12.00	12.15
4341	NYSE	GBCI	Wed, Nov 11, 2009	12.02	12.34	12.00	12.17
4340	NYSE	GBCI	Tue, Nov 10, 2009	12.10	12.19	11.91	11.92
4339	NYSE	GBCI	Mon, Nov 9, 2009	12.42	12.49	12.11	12.20
4338	NYSE	GBCI	Fri, Nov 6, 2009	12.40	12.56	12.18	12.29
4337	NYSE	GBCI	Thu, Nov 5, 2009	12.57	12.66	12.42	12.51
4336	NYSE	GBCI	Wed, Nov 4, 2009	13.01	13.05	12.46	12.46
4335	NYSE	GBCI	Tue, Nov 3, 2009	12.90	13.00	12.76	12.94
4334	NYSE	GBCI	Mon, Nov 2, 2009	13.19	13.38	12.76	12.99
4333	NYSE	GBCI	Fri, Oct 30, 2009	13.30	13.35	12.87	13.09
4332	NYSE	GBCI	Thu, Oct 29, 2009	13.25	13.50	13.17	13.42
4331	NYSE	GBCI	Wed, Oct 28, 2009	13.31	13.42	13.05	13.12
4330	NYSE	GBCI	Tue, Oct 27, 2009	13.38	13.59	13.25	13.38
4329	NYSE	GBCI	Mon, Oct 26, 2009	13.33	13.40	13.00	13.32
4328	NYSE	GBCI	Fri, Oct 23, 2009	13.52	13.61	13.20	13.27
4327	NYSE	GBCI	Thu, Oct 22, 2009	13.00	13.50	12.94	13.43
4326	NYSE	GBCI	Wed, Oct 21, 2009	13.35	13.46	12.94	12.97
4325	NYSE	GBCI	Tue, Oct 20, 2009	13.42	13.44	13.30	13.36
4324	NYSE	GBCI	Mon, Oct 19, 2009	13.24	13.70	13.01	13.44
4323	NYSE	GBCI	Fri, Oct 16, 2009	12.99	13.97	12.95	13.38
4322	NYSE	GBCI	Thu, Oct 15, 2009	14.59	14.60	14.22	14.22
4321	NYSE	GBCI	Wed, Oct 14, 2009	14.61	14.72	14.47	14.61
4320	NYSE	GBCI	Tue, Oct 13, 2009	14.48	14.61	14.22	14.44
4319	NYSE	GBCI	Mon, Oct 12, 2009	14.75	14.75	14.40	14.55
4318	NYSE	GBCI	Fri, Oct 9, 2009	14.54	14.85	14.37	14.62
4317	NYSE	GBCI	Thu, Oct 8, 2009	14.49	14.68	14.33	14.51
4316	NYSE	GBCI	Wed, Oct 7, 2009	14.14	14.36	13.97	14.34
4315	NYSE	GBCI	Tue, Oct 6, 2009	13.96	14.33	13.94	14.17
4314	NYSE	GBCI	Mon, Oct 5, 2009	13.99	14.23	13.80	13.91
4313	NYSE	GBCI	Fri, Oct 2, 2009	14.00	14.23	13.68	13.87
4312	NYSE	GBCI	Thu, Oct 1, 2009	14.80	14.92	14.17	14.20
4311	NYSE	GBCI	Wed, Sep 30, 2009	14.96	15.11	14.40	14.94
4310	NYSE	GBCI	Tue, Sep 29, 2009	15.14	15.16	14.74	14.87
4309	NYSE	GBCI	Mon, Sep 28, 2009	14.86	15.15	14.76	15.08
4308	NYSE	GBCI	Fri, Sep 25, 2009	14.74	14.78	14.25	14.72
4307	NYSE	GBCI	Thu, Sep 24, 2009	14.96	15.06	14.60	14.84
4306	NYSE	GBCI	Wed, Sep 23, 2009	15.27	15.28	14.90	14.92
4305	NYSE	GBCI	Tue, Sep 22, 2009	15.21	15.21	14.96	15.19
4304	NYSE	GBCI	Mon, Sep 21, 2009	15.09	15.20	14.89	15.04
4303	NYSE	GBCI	Fri, Sep 18, 2009	15.39	15.42	15.15	15.32
4302	NYSE	GBCI	Thu, Sep 17, 2009	15.60	15.75	15.21	15.27
4301	NYSE	GBCI	Wed, Sep 16, 2009	14.93	15.77	14.70	15.59
4300	NYSE	GBCI	Tue, Sep 15, 2009	14.70	14.96	14.33	14.91
4299	NYSE	GBCI	Mon, Sep 14, 2009	14.84	14.98	14.60	14.73
4298	NYSE	GBCI	Fri, Sep 11, 2009	14.97	15.40	14.83	14.94
4297	NYSE	GBCI	Thu, Sep 10, 2009	14.99	14.99	14.58	14.96
4296	NYSE	GBCI	Wed, Sep 9, 2009	14.72	15.19	14.51	15.05
4295	NYSE	GBCI	Tue, Sep 8, 2009	14.55	14.77	14.28	14.76
4294	NYSE	GBCI	Fri, Sep 4, 2009	14.39	14.59	14.16	14.42
4293	NYSE	GBCI	Thu, Sep 3, 2009	14.34	14.42	14.05	14.39
4292	NYSE	GBCI	Wed, Sep 2, 2009	14.47	14.59	14.20	14.24
4291	NYSE	GBCI	Tue, Sep 1, 2009	14.80	15.12	14.39	14.48
4290	NYSE	GBCI	Mon, Aug 31, 2009	14.92	14.95	14.67	14.91
4289	NYSE	GBCI	Fri, Aug 28, 2009	15.35	15.39	14.99	15.05
4288	NYSE	GBCI	Thu, Aug 27, 2009	15.35	15.68	14.99	15.23
4287	NYSE	GBCI	Wed, Aug 26, 2009	15.08	15.68	15.03	15.46
4286	NYSE	GBCI	Tue, Aug 25, 2009	15.30	15.57	15.07	15.15
4285	NYSE	GBCI	Mon, Aug 24, 2009	15.85	16.00	15.20	15.24
4284	NYSE	GBCI	Fri, Aug 21, 2009	15.22	15.89	14.99	15.85
4283	NYSE	GBCI	Thu, Aug 20, 2009	14.78	15.01	14.70	14.99
4282	NYSE	GBCI	Wed, Aug 19, 2009	14.85	15.02	14.64	14.80
4281	NYSE	GBCI	Tue, Aug 18, 2009	14.70	14.92	14.57	14.84
4280	NYSE	GBCI	Mon, Aug 17, 2009	15.13	15.13	14.40	14.64
4279	NYSE	GBCI	Fri, Aug 14, 2009	15.98	16.09	15.13	15.47
4278	NYSE	GBCI	Thu, Aug 13, 2009	16.38	16.63	15.70	15.96
4277	NYSE	GBCI	Wed, Aug 12, 2009	16.16	16.55	16.02	16.31
4276	NYSE	GBCI	Tue, Aug 11, 2009	16.63	16.69	16.06	16.22
4275	NYSE	GBCI	Mon, Aug 10, 2009	16.29	16.90	16.20	16.80
4274	NYSE	GBCI	Fri, Aug 7, 2009	15.71	16.96	15.58	16.51
4273	NYSE	GBCI	Thu, Aug 6, 2009	15.70	15.95	15.21	15.37
4272	NYSE	GBCI	Wed, Aug 5, 2009	15.67	15.93	15.39	15.49
4271	NYSE	GBCI	Tue, Aug 4, 2009	15.50	15.96	14.64	15.70
4270	NYSE	GBCI	Mon, Aug 3, 2009	15.75	15.89	15.46	15.68
4269	NYSE	GBCI	Fri, Jul 31, 2009	15.68	15.99	15.54	15.57
4268	NYSE	GBCI	Thu, Jul 30, 2009	15.40	16.00	15.25	15.81
4267	NYSE	GBCI	Wed, Jul 29, 2009	15.26	15.46	15.09	15.35
4266	NYSE	GBCI	Tue, Jul 28, 2009	15.04	15.55	14.97	15.47
4265	NYSE	GBCI	Mon, Jul 27, 2009	15.14	15.62	14.61	15.32
4264	NYSE	GBCI	Fri, Jul 24, 2009	14.44	15.50	13.65	15.26
4263	NYSE	GBCI	Thu, Jul 23, 2009	13.73	14.91	13.48	14.72
4262	NYSE	GBCI	Wed, Jul 22, 2009	13.30	13.97	13.25	13.81
4261	NYSE	GBCI	Tue, Jul 21, 2009	13.82	13.89	13.13	13.46
4260	NYSE	GBCI	Mon, Jul 20, 2009	13.70	13.90	13.45	13.68
4259	NYSE	GBCI	Fri, Jul 17, 2009	14.33	14.69	13.43	13.54
4258	NYSE	GBCI	Thu, Jul 16, 2009	14.04	14.16	13.60	14.07
4257	NYSE	GBCI	Wed, Jul 15, 2009	14.00	14.42	13.95	14.10
4256	NYSE	GBCI	Tue, Jul 14, 2009	13.63	14.01	13.53	13.89
4255	NYSE	GBCI	Mon, Jul 13, 2009	13.33	13.86	13.33	13.65
4254	NYSE	GBCI	Fri, Jul 10, 2009	13.67	13.68	12.81	12.92
4253	NYSE	GBCI	Thu, Jul 9, 2009	13.61	13.99	13.53	13.76
4252	NYSE	GBCI	Wed, Jul 8, 2009	13.58	14.11	13.11	13.52
4251	NYSE	GBCI	Tue, Jul 7, 2009	13.81	13.97	13.49	13.49
4250	NYSE	GBCI	Mon, Jul 6, 2009	14.02	14.20	13.51	13.76
4249	NYSE	GBCI	Thu, Jul 2, 2009	14.50	14.88	14.00	14.04
4248	NYSE	GBCI	Wed, Jul 1, 2009	14.96	15.11	14.58	14.73
4247	NYSE	GBCI	Tue, Jun 30, 2009	15.13	15.47	14.60	14.77
4246	NYSE	GBCI	Mon, Jun 29, 2009	15.21	15.58	14.53	15.27
4245	NYSE	GBCI	Fri, Jun 26, 2009	15.18	15.35	14.67	15.34
4244	NYSE	GBCI	Thu, Jun 25, 2009	14.71	15.26	14.55	15.25
4243	NYSE	GBCI	Wed, Jun 24, 2009	14.90	15.00	14.66	14.74
4242	NYSE	GBCI	Tue, Jun 23, 2009	15.01	15.24	14.57	14.69
4241	NYSE	GBCI	Mon, Jun 22, 2009	15.31	15.38	14.83	14.83
4240	NYSE	GBCI	Fri, Jun 19, 2009	15.37	15.54	15.15	15.46
4239	NYSE	GBCI	Thu, Jun 18, 2009	14.63	15.10	14.53	15.09
4238	NYSE	GBCI	Wed, Jun 17, 2009	14.75	15.09	14.04	14.67
4237	NYSE	GBCI	Tue, Jun 16, 2009	15.15	15.24	14.75	14.76
4236	NYSE	GBCI	Mon, Jun 15, 2009	15.40	15.50	14.75	15.03
4235	NYSE	GBCI	Fri, Jun 12, 2009	15.73	16.07	15.34	15.53
4234	NYSE	GBCI	Thu, Jun 11, 2009	15.77	16.19	15.68	15.85
4233	NYSE	GBCI	Wed, Jun 10, 2009	15.90	16.04	15.37	15.71
4232	NYSE	GBCI	Tue, Jun 9, 2009	16.02	16.13	15.70	15.86
4231	NYSE	GBCI	Mon, Jun 8, 2009	15.60	16.06	15.53	15.86
4230	NYSE	GBCI	Fri, Jun 5, 2009	16.64	16.64	15.32	15.66
4229	NYSE	GBCI	Thu, Jun 4, 2009	16.09	16.38	15.94	16.36
4228	NYSE	GBCI	Wed, Jun 3, 2009	15.97	16.28	15.78	16.01
4227	NYSE	GBCI	Tue, Jun 2, 2009	16.50	16.65	15.97	16.13
4226	NYSE	GBCI	Mon, Jun 1, 2009	16.91	17.21	16.23	16.56
4225	NYSE	GBCI	Fri, May 29, 2009	15.91	16.57	15.81	16.57
4224	NYSE	GBCI	Thu, May 28, 2009	15.96	16.02	15.33	15.89
4223	NYSE	GBCI	Wed, May 27, 2009	16.59	16.66	15.73	15.75
4222	NYSE	GBCI	Tue, May 26, 2009	15.75	16.75	15.73	16.66
4221	NYSE	GBCI	Fri, May 22, 2009	15.92	16.41	15.88	15.90
4220	NYSE	GBCI	Thu, May 21, 2009	15.54	16.00	15.40	15.84
4219	NYSE	GBCI	Wed, May 20, 2009	16.75	16.94	15.64	15.76
4218	NYSE	GBCI	Tue, May 19, 2009	17.10	17.32	16.46	16.50
4217	NYSE	GBCI	Mon, May 18, 2009	16.97	17.41	16.52	17.34
4216	NYSE	GBCI	Fri, May 15, 2009	16.84	16.84	16.09	16.28
4215	NYSE	GBCI	Thu, May 14, 2009	16.62	17.10	16.37	16.90
4214	NYSE	GBCI	Wed, May 13, 2009	17.55	17.65	16.26	16.49
4213	NYSE	GBCI	Tue, May 12, 2009	18.59	18.86	17.75	17.96
4212	NYSE	GBCI	Mon, May 11, 2009	18.57	18.76	18.25	18.50
4211	NYSE	GBCI	Fri, May 8, 2009	17.46	18.98	17.46	18.97
4210	NYSE	GBCI	Thu, May 7, 2009	18.54	18.86	17.08	17.16
4209	NYSE	GBCI	Wed, May 6, 2009	16.84	17.87	16.51	17.74
4208	NYSE	GBCI	Tue, May 5, 2009	16.36	16.74	16.10	16.56
4207	NYSE	GBCI	Mon, May 4, 2009	15.26	16.58	15.06	16.52
4206	NYSE	GBCI	Fri, May 1, 2009	15.01	15.52	14.88	15.03
4205	NYSE	GBCI	Thu, Apr 30, 2009	16.28	16.30	15.25	15.32
4204	NYSE	GBCI	Wed, Apr 29, 2009	15.45	16.14	15.35	16.14
4203	NYSE	GBCI	Tue, Apr 28, 2009	15.01	15.78	14.80	15.33
4202	NYSE	GBCI	Mon, Apr 27, 2009	16.43	16.48	15.21	15.34
4201	NYSE	GBCI	Fri, Apr 24, 2009	16.08	17.23	15.82	17.00
4200	NYSE	GBCI	Thu, Apr 23, 2009	16.78	16.91	15.79	16.51
4199	NYSE	GBCI	Wed, Apr 22, 2009	16.92	17.37	16.46	16.71
4198	NYSE	GBCI	Tue, Apr 21, 2009	16.50	17.28	15.80	17.23
4197	NYSE	GBCI	Mon, Apr 20, 2009	17.94	18.63	16.50	16.57
4196	NYSE	GBCI	Fri, Apr 17, 2009	18.29	18.94	17.87	18.51
4195	NYSE	GBCI	Thu, Apr 16, 2009	17.77	18.46	16.94	18.23
4194	NYSE	GBCI	Wed, Apr 15, 2009	16.72	17.59	16.57	17.53
4193	NYSE	GBCI	Tue, Apr 14, 2009	17.27	17.73	16.76	16.82
4192	NYSE	GBCI	Mon, Apr 13, 2009	16.58	17.74	16.33	17.64
4191	NYSE	GBCI	Thu, Apr 9, 2009	15.29	16.80	15.29	16.80
4190	NYSE	GBCI	Wed, Apr 8, 2009	15.07	15.41	14.57	14.87
4189	NYSE	GBCI	Tue, Apr 7, 2009	15.43	15.65	14.87	14.97
4188	NYSE	GBCI	Mon, Apr 6, 2009	16.04	16.27	15.53	15.76
4187	NYSE	GBCI	Fri, Apr 3, 2009	15.15	16.40	15.15	16.29
4186	NYSE	GBCI	Thu, Apr 2, 2009	16.19	16.81	15.92	16.11
4185	NYSE	GBCI	Wed, Apr 1, 2009	15.30	15.89	15.05	15.81
4184	NYSE	GBCI	Tue, Mar 31, 2009	15.46	15.93	15.37	15.71
4183	NYSE	GBCI	Mon, Mar 30, 2009	16.08	16.08	15.24	15.42
4182	NYSE	GBCI	Fri, Mar 27, 2009	16.66	16.97	15.90	16.01
4181	NYSE	GBCI	Thu, Mar 26, 2009	17.54	17.54	16.67	17.01
4180	NYSE	GBCI	Wed, Mar 25, 2009	17.37	17.71	16.10	17.17
4179	NYSE	GBCI	Tue, Mar 24, 2009	17.90	18.23	17.07	17.29
4178	NYSE	GBCI	Mon, Mar 23, 2009	16.73	19.61	16.70	19.36
4177	NYSE	GBCI	Fri, Mar 20, 2009	17.19	17.42	16.56	16.56
4176	NYSE	GBCI	Thu, Mar 19, 2009	17.42	17.60	16.88	16.98
4175	NYSE	GBCI	Wed, Mar 18, 2009	15.60	17.15	15.46	17.08
4174	NYSE	GBCI	Tue, Mar 17, 2009	15.24	15.84	14.89	15.78
4173	NYSE	GBCI	Mon, Mar 16, 2009	15.17	15.74	14.83	14.90
4172	NYSE	GBCI	Fri, Mar 13, 2009	14.89	15.45	14.62	14.95
4171	NYSE	GBCI	Thu, Mar 12, 2009	13.94	14.94	13.51	14.88
4170	NYSE	GBCI	Wed, Mar 11, 2009	13.80	14.82	13.79	13.98
4169	NYSE	GBCI	Tue, Mar 10, 2009	12.28	13.78	12.16	13.77
4168	NYSE	GBCI	Mon, Mar 9, 2009	11.90	12.63	11.80	12.15
4167	NYSE	GBCI	Fri, Mar 6, 2009	12.50	13.25	11.83	12.21
4166	NYSE	GBCI	Thu, Mar 5, 2009	13.96	14.10	12.24	12.24
4165	NYSE	GBCI	Wed, Mar 4, 2009	13.95	14.49	13.71	14.29
4164	NYSE	GBCI	Tue, Mar 3, 2009	14.39	14.96	13.34	13.54
4163	NYSE	GBCI	Mon, Mar 2, 2009	15.23	15.23	14.34	14.39
4162	NYSE	GBCI	Fri, Feb 27, 2009	15.70	16.12	15.30	15.39
4161	NYSE	GBCI	Thu, Feb 26, 2009	15.80	16.94	15.61	15.96
4160	NYSE	GBCI	Wed, Feb 25, 2009	15.18	16.15	14.54	15.64
4159	NYSE	GBCI	Tue, Feb 24, 2009	14.46	15.39	14.27	15.39
4158	NYSE	GBCI	Mon, Feb 23, 2009	14.69	14.98	14.10	14.25
4157	NYSE	GBCI	Fri, Feb 20, 2009	14.01	14.65	13.57	14.49
4156	NYSE	GBCI	Thu, Feb 19, 2009	15.10	15.10	14.34	14.36
4155	NYSE	GBCI	Wed, Feb 18, 2009	15.92	16.01	14.85	15.00
4154	NYSE	GBCI	Tue, Feb 17, 2009	16.50	16.50	15.59	15.60
4153	NYSE	GBCI	Fri, Feb 13, 2009	17.78	18.02	17.05	17.16
4152	NYSE	GBCI	Thu, Feb 12, 2009	16.95	17.80	16.67	17.72
4151	NYSE	GBCI	Wed, Feb 11, 2009	17.26	17.47	16.79	17.38
4150	NYSE	GBCI	Tue, Feb 10, 2009	17.71	17.99	16.66	17.10
4149	NYSE	GBCI	Mon, Feb 9, 2009	17.62	18.33	17.19	17.91
4148	NYSE	GBCI	Fri, Feb 6, 2009	16.68	17.85	16.64	17.76
4147	NYSE	GBCI	Thu, Feb 5, 2009	15.89	17.02	15.56	16.75
4146	NYSE	GBCI	Wed, Feb 4, 2009	16.04	16.75	15.76	15.99
4145	NYSE	GBCI	Tue, Feb 3, 2009	16.40	16.50	15.58	15.92
4144	NYSE	GBCI	Mon, Feb 2, 2009	15.69	16.49	15.69	16.35
4143	NYSE	GBCI	Fri, Jan 30, 2009	14.50	15.90	14.43	15.35
4142	NYSE	GBCI	Thu, Jan 29, 2009	15.34	15.34	14.23	14.26
4141	NYSE	GBCI	Wed, Jan 28, 2009	14.22	15.43	14.22	15.37
4140	NYSE	GBCI	Tue, Jan 27, 2009	13.64	13.98	13.29	13.77
4139	NYSE	GBCI	Mon, Jan 26, 2009	13.67	14.25	13.15	13.54
4138	NYSE	GBCI	Fri, Jan 23, 2009	13.12	13.75	12.75	13.68
4137	NYSE	GBCI	Thu, Jan 22, 2009	13.87	13.93	12.86	13.05
4136	NYSE	GBCI	Wed, Jan 21, 2009	13.14	13.97	12.55	13.93
4135	NYSE	GBCI	Tue, Jan 20, 2009	14.65	14.82	12.75	12.78
4134	NYSE	GBCI	Fri, Jan 16, 2009	14.78	15.12	14.13	14.94
4133	NYSE	GBCI	Thu, Jan 15, 2009	14.72	15.28	13.98	14.61
4132	NYSE	GBCI	Wed, Jan 14, 2009	14.90	15.41	14.13	14.69
4131	NYSE	GBCI	Tue, Jan 13, 2009	14.78	15.37	14.62	15.28
4130	NYSE	GBCI	Mon, Jan 12, 2009	15.35	15.39	14.80	14.91
4129	NYSE	GBCI	Fri, Jan 9, 2009	16.50	16.84	15.29	15.37
4128	NYSE	GBCI	Thu, Jan 8, 2009	16.35	16.73	16.30	16.53
4127	NYSE	GBCI	Wed, Jan 7, 2009	16.38	16.64	16.27	16.43
4126	NYSE	GBCI	Tue, Jan 6, 2009	17.42	17.48	16.36	16.55
4125	NYSE	GBCI	Mon, Jan 5, 2009	18.29	18.29	16.83	17.15
4124	NYSE	GBCI	Fri, Jan 2, 2009	19.24	19.24	18.59	18.66
4123	NYSE	GBCI	Wed, Dec 31, 2008	18.50	19.14	17.95	19.02
4122	NYSE	GBCI	Tue, Dec 30, 2008	18.38	18.78	17.31	18.49
4121	NYSE	GBCI	Mon, Dec 29, 2008	17.92	18.28	17.26	18.04
4120	NYSE	GBCI	Fri, Dec 26, 2008	18.33	18.33	17.59	17.91
4119	NYSE	GBCI	Wed, Dec 24, 2008	18.04	18.48	17.83	18.15
4118	NYSE	GBCI	Tue, Dec 23, 2008	18.12	18.64	17.74	18.08
4117	NYSE	GBCI	Mon, Dec 22, 2008	18.62	18.63	17.55	17.92
4116	NYSE	GBCI	Fri, Dec 19, 2008	17.98	18.43	17.60	18.00
4115	NYSE	GBCI	Thu, Dec 18, 2008	17.66	17.98	17.13	17.46
4114	NYSE	GBCI	Wed, Dec 17, 2008	17.49	17.94	17.31	17.67
4113	NYSE	GBCI	Tue, Dec 16, 2008	16.41	17.88	16.11	17.80
4112	NYSE	GBCI	Mon, Dec 15, 2008	17.15	17.25	15.59	15.99
4111	NYSE	GBCI	Fri, Dec 12, 2008	15.43	17.06	15.25	17.06
4110	NYSE	GBCI	Thu, Dec 11, 2008	17.06	17.40	15.49	15.66
4109	NYSE	GBCI	Wed, Dec 10, 2008	17.22	17.88	16.86	17.38
4108	NYSE	GBCI	Tue, Dec 9, 2008	17.60	18.39	16.79	16.85
4107	NYSE	GBCI	Mon, Dec 8, 2008	17.61	18.31	17.20	17.84
4106	NYSE	GBCI	Fri, Dec 5, 2008	15.39	17.40	15.05	17.33
4105	NYSE	GBCI	Thu, Dec 4, 2008	15.91	16.97	15.42	15.79
4104	NYSE	GBCI	Wed, Dec 3, 2008	15.52	16.66	15.05	16.18
4103	NYSE	GBCI	Tue, Dec 2, 2008	14.97	16.07	14.75	16.05
4102	NYSE	GBCI	Mon, Dec 1, 2008	17.12	17.30	14.40	14.51
4101	NYSE	GBCI	Fri, Nov 28, 2008	17.89	17.89	17.17	17.78
4100	NYSE	GBCI	Wed, Nov 26, 2008	17.20	18.17	17.20	17.99
4099	NYSE	GBCI	Tue, Nov 25, 2008	17.72	17.72	16.41	17.56
4098	NYSE	GBCI	Mon, Nov 24, 2008	15.97	17.69	15.75	17.32
4097	NYSE	GBCI	Fri, Nov 21, 2008	14.49	15.38	13.29	15.23
4096	NYSE	GBCI	Thu, Nov 20, 2008	15.04	15.30	14.05	14.12
4095	NYSE	GBCI	Wed, Nov 19, 2008	16.11	16.18	15.06	15.17
4094	NYSE	GBCI	Tue, Nov 18, 2008	16.55	17.17	15.67	16.32
4093	NYSE	GBCI	Mon, Nov 17, 2008	17.07	17.39	16.61	16.61
4092	NYSE	GBCI	Fri, Nov 14, 2008	17.40	18.39	16.86	17.24
4091	NYSE	GBCI	Thu, Nov 13, 2008	15.73	17.91	15.37	17.73
4090	NYSE	GBCI	Wed, Nov 12, 2008	16.49	16.79	15.54	15.56
4089	NYSE	GBCI	Tue, Nov 11, 2008	16.56	16.99	16.56	16.78
4088	NYSE	GBCI	Mon, Nov 10, 2008	17.51	17.51	16.44	16.87
4087	NYSE	GBCI	Fri, Nov 7, 2008	17.02	17.29	16.60	17.16
4086	NYSE	GBCI	Thu, Nov 6, 2008	17.14	17.81	16.75	16.85
4085	NYSE	GBCI	Wed, Nov 5, 2008	19.02	19.19	17.28	17.36
4084	NYSE	GBCI	Tue, Nov 4, 2008	19.69	19.69	18.65	19.12
4083	NYSE	GBCI	Mon, Nov 3, 2008	20.00	20.63	19.63	20.24
4082	NYSE	GBCI	Fri, Oct 31, 2008	19.57	20.90	19.01	20.17
4081	NYSE	GBCI	Thu, Oct 30, 2008	19.75	20.56	18.76	19.70
4080	NYSE	GBCI	Wed, Oct 29, 2008	19.13	20.05	18.34	19.05
4079	NYSE	GBCI	Tue, Oct 28, 2008	17.70	18.96	16.74	18.89
4078	NYSE	GBCI	Mon, Oct 27, 2008	17.10	17.93	16.81	17.13
4077	NYSE	GBCI	Fri, Oct 24, 2008	18.00	18.68	16.77	17.30
4076	NYSE	GBCI	Thu, Oct 23, 2008	21.09	21.63	18.52	19.25
4075	NYSE	GBCI	Wed, Oct 22, 2008	22.00	22.12	20.54	20.88
4074	NYSE	GBCI	Tue, Oct 21, 2008	21.61	23.14	21.61	22.76
4073	NYSE	GBCI	Mon, Oct 20, 2008	21.36	22.04	20.58	22.01
4072	NYSE	GBCI	Fri, Oct 17, 2008	21.46	22.50	21.03	21.14
4071	NYSE	GBCI	Thu, Oct 16, 2008	21.67	22.44	20.02	22.15
4070	NYSE	GBCI	Wed, Oct 15, 2008	22.31	23.00	21.20	21.44
4069	NYSE	GBCI	Tue, Oct 14, 2008	22.79	23.06	20.74	22.64
4068	NYSE	GBCI	Mon, Oct 13, 2008	21.28	21.50	19.97	21.34
4067	NYSE	GBCI	Fri, Oct 10, 2008	17.81	20.40	16.50	20.02
4066	NYSE	GBCI	Thu, Oct 9, 2008	19.49	19.55	18.06	18.50
4065	NYSE	GBCI	Wed, Oct 8, 2008	19.89	21.99	19.30	19.39
4064	NYSE	GBCI	Tue, Oct 7, 2008	22.89	23.20	20.41	20.41
4063	NYSE	GBCI	Mon, Oct 6, 2008	24.92	25.96	21.61	22.91
4062	NYSE	GBCI	Fri, Oct 3, 2008	25.42	26.00	23.98	25.36
4061	NYSE	GBCI	Thu, Oct 2, 2008	24.95	25.50	24.72	24.80
4060	NYSE	GBCI	Wed, Oct 1, 2008	24.16	25.11	24.12	25.09
4059	NYSE	GBCI	Tue, Sep 30, 2008	23.10	25.50	23.00	24.77
4058	NYSE	GBCI	Mon, Sep 29, 2008	24.03	24.85	21.94	23.25
4057	NYSE	GBCI	Fri, Sep 26, 2008	24.35	25.29	23.55	24.72
4056	NYSE	GBCI	Thu, Sep 25, 2008	23.92	24.54	23.39	24.35
4055	NYSE	GBCI	Wed, Sep 24, 2008	24.32	25.15	23.68	24.68
4054	NYSE	GBCI	Tue, Sep 23, 2008	25.55	25.70	24.23	24.25
4053	NYSE	GBCI	Mon, Sep 22, 2008	26.11	26.43	25.01	25.55
4052	NYSE	GBCI	Fri, Sep 19, 2008	31.90	40.05	26.17	27.72
4051	NYSE	GBCI	Thu, Sep 18, 2008	24.00	27.40	20.50	27.34
4050	NYSE	GBCI	Wed, Sep 17, 2008	23.82	24.34	22.46	23.36
4049	NYSE	GBCI	Tue, Sep 16, 2008	21.54	24.41	21.06	24.41
4048	NYSE	GBCI	Mon, Sep 15, 2008	21.71	22.41	21.28	21.44
4047	NYSE	GBCI	Fri, Sep 12, 2008	20.98	22.15	20.98	22.04
4046	NYSE	GBCI	Thu, Sep 11, 2008	20.04	21.37	19.90	21.24
4045	NYSE	GBCI	Wed, Sep 10, 2008	21.37	21.77	19.89	20.59
4044	NYSE	GBCI	Tue, Sep 9, 2008	21.71	22.11	20.99	21.04
4043	NYSE	GBCI	Mon, Sep 8, 2008	22.23	22.45	21.67	21.99
4042	NYSE	GBCI	Fri, Sep 5, 2008	20.70	21.38	20.43	21.24
4041	NYSE	GBCI	Thu, Sep 4, 2008	21.64	21.84	20.95	20.95
4040	NYSE	GBCI	Wed, Sep 3, 2008	21.11	22.05	21.11	21.91
4039	NYSE	GBCI	Tue, Sep 2, 2008	21.91	22.36	21.24	21.70
4038	NYSE	GBCI	Fri, Aug 29, 2008	21.32	21.50	21.11	21.32
4037	NYSE	GBCI	Thu, Aug 28, 2008	20.95	21.81	20.80	21.64
4036	NYSE	GBCI	Wed, Aug 27, 2008	20.90	21.29	20.51	20.74
4035	NYSE	GBCI	Tue, Aug 26, 2008	20.39	20.99	20.39	20.96
4034	NYSE	GBCI	Mon, Aug 25, 2008	21.11	21.28	20.37	20.37
4033	NYSE	GBCI	Fri, Aug 22, 2008	20.83	21.70	20.60	21.29
4032	NYSE	GBCI	Thu, Aug 21, 2008	20.85	21.16	20.57	20.73
4031	NYSE	GBCI	Wed, Aug 20, 2008	21.47	21.90	20.87	21.16
4030	NYSE	GBCI	Tue, Aug 19, 2008	21.86	21.95	21.13	21.40
4029	NYSE	GBCI	Mon, Aug 18, 2008	23.01	23.02	22.12	22.13
4028	NYSE	GBCI	Fri, Aug 15, 2008	23.10	23.21	22.45	23.03
4027	NYSE	GBCI	Thu, Aug 14, 2008	22.25	22.82	21.97	22.75
4026	NYSE	GBCI	Wed, Aug 13, 2008	22.67	22.81	22.00	22.40
4025	NYSE	GBCI	Tue, Aug 12, 2008	22.90	23.09	22.03	22.82
4024	NYSE	GBCI	Mon, Aug 11, 2008	22.51	23.50	22.44	23.10
4023	NYSE	GBCI	Fri, Aug 8, 2008	21.57	22.51	21.57	22.25
4022	NYSE	GBCI	Thu, Aug 7, 2008	23.13	23.50	21.37	21.53
4021	NYSE	GBCI	Wed, Aug 6, 2008	23.17	23.58	22.57	23.47
4020	NYSE	GBCI	Tue, Aug 5, 2008	22.26	23.32	22.03	23.22
4019	NYSE	GBCI	Mon, Aug 4, 2008	22.04	22.50	21.51	22.26
4018	NYSE	GBCI	Fri, Aug 1, 2008	21.34	22.40	21.07	22.10
4017	NYSE	GBCI	Thu, Jul 31, 2008	21.45	22.20	21.32	21.67
4016	NYSE	GBCI	Wed, Jul 30, 2008	22.29	22.40	21.45	21.86
4015	NYSE	GBCI	Tue, Jul 29, 2008	21.03	22.41	20.70	22.28
4014	NYSE	GBCI	Mon, Jul 28, 2008	21.01	21.40	20.02	20.70
4013	NYSE	GBCI	Fri, Jul 25, 2008	19.88	21.25	19.51	21.18
4012	NYSE	GBCI	Thu, Jul 24, 2008	19.66	19.85	18.61	18.80
4011	NYSE	GBCI	Wed, Jul 23, 2008	19.35	20.39	19.24	19.73
4010	NYSE	GBCI	Tue, Jul 22, 2008	18.91	19.45	18.14	19.40
4009	NYSE	GBCI	Mon, Jul 21, 2008	19.02	19.46	18.72	18.98
4008	NYSE	GBCI	Fri, Jul 18, 2008	18.96	19.20	18.33	18.90
4007	NYSE	GBCI	Thu, Jul 17, 2008	16.94	19.09	16.93	18.98
4006	NYSE	GBCI	Wed, Jul 16, 2008	15.04	16.90	14.95	16.89
4005	NYSE	GBCI	Tue, Jul 15, 2008	14.94	15.50	14.21	15.01
4004	NYSE	GBCI	Mon, Jul 14, 2008	15.94	15.99	14.83	15.16
4003	NYSE	GBCI	Fri, Jul 11, 2008	15.01	15.95	15.00	15.77
4002	NYSE	GBCI	Thu, Jul 10, 2008	15.23	15.34	14.66	15.17
4001	NYSE	GBCI	Wed, Jul 9, 2008	16.08	16.18	15.18	15.22
4000	NYSE	GBCI	Tue, Jul 8, 2008	14.51	16.07	14.30	16.04
3999	NYSE	GBCI	Mon, Jul 7, 2008	15.41	15.41	14.35	14.46
3998	NYSE	GBCI	Thu, Jul 3, 2008	15.65	15.96	15.29	15.29
3997	NYSE	GBCI	Wed, Jul 2, 2008	16.16	16.46	15.62	15.68
3996	NYSE	GBCI	Tue, Jul 1, 2008	15.98	16.31	15.61	16.20
3995	NYSE	GBCI	Mon, Jun 30, 2008	16.41	16.63	15.99	15.99
3994	NYSE	GBCI	Fri, Jun 27, 2008	17.05	17.48	16.38	16.38
3993	NYSE	GBCI	Thu, Jun 26, 2008	17.09	17.27	16.81	17.06
3992	NYSE	GBCI	Wed, Jun 25, 2008	16.95	17.56	16.95	17.27
3991	NYSE	GBCI	Tue, Jun 24, 2008	16.44	17.01	16.25	17.00
3990	NYSE	GBCI	Mon, Jun 23, 2008	17.58	17.58	16.58	16.60
3989	NYSE	GBCI	Fri, Jun 20, 2008	17.80	18.14	17.29	17.44
3988	NYSE	GBCI	Thu, Jun 19, 2008	17.66	18.08	17.35	17.84
3987	NYSE	GBCI	Wed, Jun 18, 2008	17.97	18.37	17.27	17.66
3986	NYSE	GBCI	Tue, Jun 17, 2008	18.49	18.64	17.91	18.05
3985	NYSE	GBCI	Mon, Jun 16, 2008	17.79	18.54	17.74	18.42
3984	NYSE	GBCI	Fri, Jun 13, 2008	18.49	18.49	17.41	17.89
3983	NYSE	GBCI	Thu, Jun 12, 2008	18.17	18.93	18.10	18.26
3982	NYSE	GBCI	Wed, Jun 11, 2008	18.50	18.56	17.95	17.95
3981	NYSE	GBCI	Tue, Jun 10, 2008	18.40	19.00	18.25	18.59
3980	NYSE	GBCI	Mon, Jun 9, 2008	19.29	19.49	18.40	18.55
3979	NYSE	GBCI	Fri, Jun 6, 2008	20.09	20.09	19.13	19.20
3978	NYSE	GBCI	Thu, Jun 5, 2008	19.90	20.44	19.78	20.22
3977	NYSE	GBCI	Wed, Jun 4, 2008	19.65	20.04	19.49	19.86
3976	NYSE	GBCI	Tue, Jun 3, 2008	20.24	20.24	19.52	19.75
3975	NYSE	GBCI	Mon, Jun 2, 2008	20.63	20.64	19.74	20.20
3974	NYSE	GBCI	Fri, May 30, 2008	20.94	20.94	20.39	20.74
3973	NYSE	GBCI	Thu, May 29, 2008	20.55	21.24	20.45	20.91
3972	NYSE	GBCI	Wed, May 28, 2008	20.96	20.96	20.21	20.59
3971	NYSE	GBCI	Tue, May 27, 2008	19.93	20.93	19.93	20.92
3970	NYSE	GBCI	Fri, May 23, 2008	20.04	20.11	19.74	19.95
3969	NYSE	GBCI	Thu, May 22, 2008	19.79	20.46	19.65	20.21
3968	NYSE	GBCI	Wed, May 21, 2008	20.10	20.30	19.55	19.71
3967	NYSE	GBCI	Tue, May 20, 2008	20.33	20.47	19.94	20.07
3966	NYSE	GBCI	Mon, May 19, 2008	20.47	20.83	20.32	20.46
3965	NYSE	GBCI	Fri, May 16, 2008	20.73	20.73	20.35	20.56
3964	NYSE	GBCI	Thu, May 15, 2008	20.80	20.80	20.12	20.63
3963	NYSE	GBCI	Wed, May 14, 2008	20.82	21.20	20.79	20.84
3962	NYSE	GBCI	Tue, May 13, 2008	20.98	21.04	20.58	20.75
3961	NYSE	GBCI	Mon, May 12, 2008	20.50	21.16	20.49	20.97
3960	NYSE	GBCI	Fri, May 9, 2008	20.29	20.81	20.16	20.43
3959	NYSE	GBCI	Thu, May 8, 2008	20.78	21.24	20.28	20.45
3958	NYSE	GBCI	Wed, May 7, 2008	21.49	21.62	20.66	20.74
3957	NYSE	GBCI	Tue, May 6, 2008	21.06	21.69	20.98	21.42
3956	NYSE	GBCI	Mon, May 5, 2008	21.50	21.62	21.02	21.23
3955	NYSE	GBCI	Fri, May 2, 2008	22.00	22.40	21.25	21.47
3954	NYSE	GBCI	Thu, May 1, 2008	20.54	22.00	20.54	21.78
3953	NYSE	GBCI	Wed, Apr 30, 2008	20.41	20.75	20.39	20.58
3952	NYSE	GBCI	Tue, Apr 29, 2008	20.35	20.50	20.11	20.33
3951	NYSE	GBCI	Mon, Apr 28, 2008	20.63	20.63	20.04	20.43
3950	NYSE	GBCI	Fri, Apr 25, 2008	19.74	20.94	19.73	20.70
3949	NYSE	GBCI	Thu, Apr 24, 2008	19.40	19.94	19.05	19.75
3948	NYSE	GBCI	Wed, Apr 23, 2008	19.46	19.56	19.21	19.35
3947	NYSE	GBCI	Tue, Apr 22, 2008	19.41	19.64	19.00	19.37
3946	NYSE	GBCI	Mon, Apr 21, 2008	19.87	19.87	19.33	19.54
3945	NYSE	GBCI	Fri, Apr 18, 2008	19.76	20.43	19.64	19.99
3944	NYSE	GBCI	Thu, Apr 17, 2008	19.22	19.50	18.98	19.41
3943	NYSE	GBCI	Wed, Apr 16, 2008	18.77	19.43	18.63	19.27
3942	NYSE	GBCI	Tue, Apr 15, 2008	18.00	18.59	18.00	18.55
3941	NYSE	GBCI	Mon, Apr 14, 2008	18.15	18.40	17.78	17.95
3940	NYSE	GBCI	Fri, Apr 11, 2008	18.34	18.69	18.13	18.19
3939	NYSE	GBCI	Thu, Apr 10, 2008	18.50	18.89	18.17	18.60
3938	NYSE	GBCI	Wed, Apr 9, 2008	19.01	19.09	18.38	18.54
3937	NYSE	GBCI	Tue, Apr 8, 2008	19.21	19.26	18.73	19.02
3936	NYSE	GBCI	Mon, Apr 7, 2008	19.60	19.76	19.20	19.33
3935	NYSE	GBCI	Fri, Apr 4, 2008	19.88	20.02	19.30	19.42
3934	NYSE	GBCI	Thu, Apr 3, 2008	19.81	20.21	19.63	20.10
3933	NYSE	GBCI	Wed, Apr 2, 2008	19.68	20.12	19.49	19.95
3932	NYSE	GBCI	Tue, Apr 1, 2008	19.51	19.90	19.34	19.72
3931	NYSE	GBCI	Mon, Mar 31, 2008	18.62	19.53	18.59	19.17
3930	NYSE	GBCI	Fri, Mar 28, 2008	19.15	19.37	18.59	18.60
3929	NYSE	GBCI	Thu, Mar 27, 2008	19.62	19.78	18.96	19.13
3928	NYSE	GBCI	Wed, Mar 26, 2008	20.04	20.05	19.38	19.54
3927	NYSE	GBCI	Tue, Mar 25, 2008	20.44	20.56	19.99	20.18
3926	NYSE	GBCI	Mon, Mar 24, 2008	20.23	20.99	19.91	20.48
3925	NYSE	GBCI	Thu, Mar 20, 2008	19.45	20.23	18.91	20.21
3924	NYSE	GBCI	Wed, Mar 19, 2008	19.79	20.23	19.25	19.26
3923	NYSE	GBCI	Tue, Mar 18, 2008	19.45	19.67	18.80	19.60
3922	NYSE	GBCI	Mon, Mar 17, 2008	18.34	19.38	18.34	19.07
3921	NYSE	GBCI	Fri, Mar 14, 2008	19.00	19.44	18.06	18.91
3920	NYSE	GBCI	Thu, Mar 13, 2008	18.52	19.12	18.06	19.06
3919	NYSE	GBCI	Wed, Mar 12, 2008	19.22	19.71	18.79	18.81
3918	NYSE	GBCI	Tue, Mar 11, 2008	18.32	19.22	18.32	19.19
3917	NYSE	GBCI	Mon, Mar 10, 2008	17.32	17.93	17.32	17.85
3916	NYSE	GBCI	Fri, Mar 7, 2008	16.39	17.44	16.39	17.22
3915	NYSE	GBCI	Thu, Mar 6, 2008	16.83	16.95	16.54	16.57
3914	NYSE	GBCI	Wed, Mar 5, 2008	17.31	17.58	16.77	16.83
3913	NYSE	GBCI	Tue, Mar 4, 2008	17.07	17.47	16.63	17.19
3912	NYSE	GBCI	Mon, Mar 3, 2008	17.24	17.56	17.11	17.29
3911	NYSE	GBCI	Fri, Feb 29, 2008	17.78	17.86	17.13	17.19
3910	NYSE	GBCI	Thu, Feb 28, 2008	18.01	18.25	17.85	17.97
3909	NYSE	GBCI	Wed, Feb 27, 2008	18.46	18.73	18.07	18.12
3908	NYSE	GBCI	Tue, Feb 26, 2008	18.34	19.14	18.29	18.66
3907	NYSE	GBCI	Mon, Feb 25, 2008	18.53	18.60	17.97	18.50
3906	NYSE	GBCI	Fri, Feb 22, 2008	18.58	18.69	17.99	18.49
3905	NYSE	GBCI	Thu, Feb 21, 2008	19.26	19.59	18.47	18.58
3904	NYSE	GBCI	Wed, Feb 20, 2008	18.66	19.50	18.66	19.09
3903	NYSE	GBCI	Tue, Feb 19, 2008	19.09	19.65	18.76	18.82
3902	NYSE	GBCI	Fri, Feb 15, 2008	18.75	19.06	18.60	18.80
3901	NYSE	GBCI	Thu, Feb 14, 2008	19.80	19.80	18.90	18.93
3900	NYSE	GBCI	Wed, Feb 13, 2008	19.44	19.86	19.10	19.75
3899	NYSE	GBCI	Tue, Feb 12, 2008	19.39	19.62	18.96	19.21
3898	NYSE	GBCI	Mon, Feb 11, 2008	20.04	20.07	19.20	19.25
3897	NYSE	GBCI	Fri, Feb 8, 2008	19.59	20.30	19.58	20.07
3896	NYSE	GBCI	Thu, Feb 7, 2008	19.08	19.82	18.92	19.68
3895	NYSE	GBCI	Wed, Feb 6, 2008	19.81	19.92	19.14	19.17
3894	NYSE	GBCI	Tue, Feb 5, 2008	19.34	20.36	19.34	19.66
3893	NYSE	GBCI	Mon, Feb 4, 2008	20.38	20.38	19.62	19.78
3892	NYSE	GBCI	Fri, Feb 1, 2008	19.25	21.20	19.25	20.40
3891	NYSE	GBCI	Thu, Jan 31, 2008	18.00	18.97	17.68	18.61
3890	NYSE	GBCI	Wed, Jan 30, 2008	17.93	18.84	17.91	18.20
3889	NYSE	GBCI	Tue, Jan 29, 2008	18.22	18.27	17.65	18.10
3888	NYSE	GBCI	Mon, Jan 28, 2008	16.91	18.22	16.89	18.18
3887	NYSE	GBCI	Fri, Jan 25, 2008	17.54	17.82	16.76	16.98
3886	NYSE	GBCI	Thu, Jan 24, 2008	17.14	19.25	16.85	17.26
3885	NYSE	GBCI	Wed, Jan 23, 2008	15.67	17.73	15.33	17.01
3884	NYSE	GBCI	Tue, Jan 22, 2008	15.00	16.83	15.00	16.11
3883	NYSE	GBCI	Fri, Jan 18, 2008	15.96	16.34	15.09	15.54
3882	NYSE	GBCI	Thu, Jan 17, 2008	16.28	16.33	15.65	15.96
3881	NYSE	GBCI	Wed, Jan 16, 2008	15.73	16.49	15.68	16.16
3880	NYSE	GBCI	Tue, Jan 15, 2008	15.93	16.19	15.50	15.77
3879	NYSE	GBCI	Mon, Jan 14, 2008	16.15	16.35	15.84	16.19
3878	NYSE	GBCI	Fri, Jan 11, 2008	16.33	16.71	15.88	15.97
3877	NYSE	GBCI	Thu, Jan 10, 2008	16.28	16.85	16.08	16.47
3876	NYSE	GBCI	Wed, Jan 9, 2008	16.13	16.59	15.80	16.50
3875	NYSE	GBCI	Tue, Jan 8, 2008	17.04	17.33	16.20	16.21
3874	NYSE	GBCI	Mon, Jan 7, 2008	16.70	17.22	16.66	16.93
3873	NYSE	GBCI	Fri, Jan 4, 2008	17.27	17.52	16.54	16.64
3872	NYSE	GBCI	Thu, Jan 3, 2008	18.12	18.22	17.43	17.47
3871	NYSE	GBCI	Wed, Jan 2, 2008	18.64	18.99	17.81	18.01
3870	NYSE	GBCI	Mon, Dec 31, 2007	18.72	19.19	18.15	18.74
3869	NYSE	GBCI	Fri, Dec 28, 2007	19.38	19.79	18.68	18.87
3868	NYSE	GBCI	Thu, Dec 27, 2007	20.14	20.18	19.14	19.14
3867	NYSE	GBCI	Wed, Dec 26, 2007	20.06	20.31	19.83	20.19
3866	NYSE	GBCI	Mon, Dec 24, 2007	20.10	20.25	19.77	20.15
3865	NYSE	GBCI	Fri, Dec 21, 2007	19.98	20.00	19.30	20.00
3864	NYSE	GBCI	Thu, Dec 20, 2007	19.83	19.83	18.85	19.55
3863	NYSE	GBCI	Wed, Dec 19, 2007	19.91	19.99	19.29	19.59
3862	NYSE	GBCI	Tue, Dec 18, 2007	19.07	20.00	18.72	19.99
3861	NYSE	GBCI	Mon, Dec 17, 2007	19.03	19.30	18.80	18.80
3860	NYSE	GBCI	Fri, Dec 14, 2007	19.41	19.76	19.10	19.12
3859	NYSE	GBCI	Thu, Dec 13, 2007	19.56	19.74	18.99	19.63
3858	NYSE	GBCI	Wed, Dec 12, 2007	20.13	20.37	19.25	19.65
3857	NYSE	GBCI	Tue, Dec 11, 2007	20.31	20.63	19.30	19.50
3856	NYSE	GBCI	Mon, Dec 10, 2007	20.07	20.51	19.95	20.17
3855	NYSE	GBCI	Fri, Dec 7, 2007	20.34	20.34	19.72	20.05
3854	NYSE	GBCI	Thu, Dec 6, 2007	19.37	20.18	19.15	20.18
3853	NYSE	GBCI	Wed, Dec 5, 2007	19.26	19.43	18.91	19.39
3852	NYSE	GBCI	Tue, Dec 4, 2007	19.03	19.13	18.47	18.90
3851	NYSE	GBCI	Mon, Dec 3, 2007	19.90	20.17	19.23	19.25
3850	NYSE	GBCI	Fri, Nov 30, 2007	19.53	20.18	19.53	19.91
3849	NYSE	GBCI	Thu, Nov 29, 2007	18.90	19.35	18.86	19.25
3848	NYSE	GBCI	Wed, Nov 28, 2007	18.25	19.01	18.25	18.98
3847	NYSE	GBCI	Tue, Nov 27, 2007	18.04	18.47	17.78	18.09
3846	NYSE	GBCI	Mon, Nov 26, 2007	19.11	19.11	17.57	17.63
3845	NYSE	GBCI	Fri, Nov 23, 2007	18.76	19.46	18.76	19.12
3844	NYSE	GBCI	Wed, Nov 21, 2007	18.32	19.16	17.82	18.54
3843	NYSE	GBCI	Tue, Nov 20, 2007	18.35	18.60	17.65	18.39
3842	NYSE	GBCI	Mon, Nov 19, 2007	18.80	18.84	17.98	18.38
3841	NYSE	GBCI	Fri, Nov 16, 2007	19.35	19.37	18.60	19.04
3840	NYSE	GBCI	Thu, Nov 15, 2007	19.64	19.68	19.03	19.30
3839	NYSE	GBCI	Wed, Nov 14, 2007	20.45	20.62	19.59	19.77
3838	NYSE	GBCI	Tue, Nov 13, 2007	19.47	20.43	18.98	20.32
3837	NYSE	GBCI	Mon, Nov 12, 2007	19.08	20.00	18.98	19.37
3836	NYSE	GBCI	Fri, Nov 9, 2007	18.21	19.15	17.80	19.02
3835	NYSE	GBCI	Thu, Nov 8, 2007	18.26	18.73	17.75	18.50
3834	NYSE	GBCI	Wed, Nov 7, 2007	18.92	19.21	18.04	18.06
3833	NYSE	GBCI	Tue, Nov 6, 2007	18.56	19.19	18.40	19.15
3832	NYSE	GBCI	Mon, Nov 5, 2007	18.25	18.75	18.23	18.51
3831	NYSE	GBCI	Fri, Nov 2, 2007	19.00	19.06	18.32	18.50
3830	NYSE	GBCI	Thu, Nov 1, 2007	20.10	20.19	18.64	18.74
3829	NYSE	GBCI	Wed, Oct 31, 2007	20.21	20.53	19.92	20.34
3828	NYSE	GBCI	Tue, Oct 30, 2007	19.95	20.21	19.92	20.10
3827	NYSE	GBCI	Mon, Oct 29, 2007	20.27	20.30	20.00	20.12
3826	NYSE	GBCI	Fri, Oct 26, 2007	19.03	20.49	19.03	20.29
3825	NYSE	GBCI	Thu, Oct 25, 2007	19.05	19.53	18.56	18.86
3824	NYSE	GBCI	Wed, Oct 24, 2007	19.31	19.39	18.53	19.07
3823	NYSE	GBCI	Tue, Oct 23, 2007	20.35	20.35	19.16	19.42
3822	NYSE	GBCI	Mon, Oct 22, 2007	19.37	20.33	18.97	20.11
3821	NYSE	GBCI	Fri, Oct 19, 2007	19.75	19.83	19.40	19.59
3820	NYSE	GBCI	Thu, Oct 18, 2007	20.22	20.24	19.57	19.77
3819	NYSE	GBCI	Wed, Oct 17, 2007	21.19	21.50	19.99	20.30
3818	NYSE	GBCI	Tue, Oct 16, 2007	21.96	22.08	20.91	20.95
3817	NYSE	GBCI	Mon, Oct 15, 2007	22.22	22.33	21.55	22.00
3816	NYSE	GBCI	Fri, Oct 12, 2007	22.10	22.87	22.01	22.17
3815	NYSE	GBCI	Thu, Oct 11, 2007	22.82	22.95	22.10	22.11
3814	NYSE	GBCI	Wed, Oct 10, 2007	23.05	23.05	22.45	22.71
3813	NYSE	GBCI	Tue, Oct 9, 2007	23.07	23.31	22.46	23.10
3812	NYSE	GBCI	Mon, Oct 8, 2007	23.40	23.40	22.92	23.01
3811	NYSE	GBCI	Fri, Oct 5, 2007	22.57	23.60	22.45	23.50
3810	NYSE	GBCI	Thu, Oct 4, 2007	22.74	23.49	22.26	22.56
3809	NYSE	GBCI	Wed, Oct 3, 2007	23.66	23.66	22.58	22.66
3808	NYSE	GBCI	Tue, Oct 2, 2007	23.31	23.85	22.96	23.84
3807	NYSE	GBCI	Mon, Oct 1, 2007	22.42	23.37	22.14	23.30
3806	NYSE	GBCI	Fri, Sep 28, 2007	22.54	22.62	22.15	22.52
3805	NYSE	GBCI	Thu, Sep 27, 2007	21.90	22.57	21.35	22.53
3804	NYSE	GBCI	Wed, Sep 26, 2007	21.63	22.34	21.08	21.85
3803	NYSE	GBCI	Tue, Sep 25, 2007	21.91	21.91	21.29	21.47
3802	NYSE	GBCI	Mon, Sep 24, 2007	22.35	22.60	22.00	22.05
3801	NYSE	GBCI	Fri, Sep 21, 2007	22.62	22.81	22.41	22.42
3800	NYSE	GBCI	Thu, Sep 20, 2007	22.77	22.89	22.11	22.52
3799	NYSE	GBCI	Wed, Sep 19, 2007	22.85	23.18	22.74	22.88
3798	NYSE	GBCI	Tue, Sep 18, 2007	20.66	22.75	20.48	22.58
3797	NYSE	GBCI	Mon, Sep 17, 2007	21.15	21.15	20.34	20.59
3796	NYSE	GBCI	Fri, Sep 14, 2007	21.17	21.41	20.73	21.25
3795	NYSE	GBCI	Thu, Sep 13, 2007	21.26	21.92	20.97	21.45
3794	NYSE	GBCI	Wed, Sep 12, 2007	21.60	21.60	20.96	21.11
3793	NYSE	GBCI	Tue, Sep 11, 2007	21.32	21.84	21.08	21.66
3792	NYSE	GBCI	Mon, Sep 10, 2007	21.70	21.89	20.65	21.20
3791	NYSE	GBCI	Fri, Sep 7, 2007	21.95	22.01	21.46	21.61
3790	NYSE	GBCI	Thu, Sep 6, 2007	22.04	22.46	22.01	22.35
3789	NYSE	GBCI	Wed, Sep 5, 2007	22.39	22.44	21.78	22.01
3788	NYSE	GBCI	Tue, Sep 4, 2007	21.98	22.66	21.70	22.49
3787	NYSE	GBCI	Fri, Aug 31, 2007	22.27	22.27	21.73	21.96
3786	NYSE	GBCI	Thu, Aug 30, 2007	22.16	22.55	21.71	21.90
3785	NYSE	GBCI	Wed, Aug 29, 2007	21.91	22.54	21.66	22.42
3784	NYSE	GBCI	Tue, Aug 28, 2007	22.47	22.47	21.83	21.83
3783	NYSE	GBCI	Mon, Aug 27, 2007	22.68	22.87	22.11	22.67
3782	NYSE	GBCI	Fri, Aug 24, 2007	22.46	22.87	22.06	22.84
3781	NYSE	GBCI	Thu, Aug 23, 2007	23.04	23.09	22.41	22.50
3780	NYSE	GBCI	Wed, Aug 22, 2007	23.45	23.80	22.44	22.95
3779	NYSE	GBCI	Tue, Aug 21, 2007	22.86	23.71	22.80	23.39
3778	NYSE	GBCI	Mon, Aug 20, 2007	23.39	23.47	22.28	23.02
3777	NYSE	GBCI	Fri, Aug 17, 2007	23.34	24.00	22.77	23.39
3776	NYSE	GBCI	Thu, Aug 16, 2007	20.34	22.80	20.34	22.66
3775	NYSE	GBCI	Wed, Aug 15, 2007	20.52	21.18	20.39	20.44
3774	NYSE	GBCI	Tue, Aug 14, 2007	20.52	21.06	20.27	20.51
3773	NYSE	GBCI	Mon, Aug 13, 2007	21.47	21.64	20.47	20.59
3772	NYSE	GBCI	Fri, Aug 10, 2007	21.23	22.28	20.84	21.27
3771	NYSE	GBCI	Thu, Aug 9, 2007	21.22	22.80	20.91	21.78
3770	NYSE	GBCI	Wed, Aug 8, 2007	20.94	23.40	20.50	21.80
3769	NYSE	GBCI	Tue, Aug 7, 2007	20.03	20.82	19.69	20.67
3768	NYSE	GBCI	Mon, Aug 6, 2007	18.73	20.13	18.41	20.10
3767	NYSE	GBCI	Fri, Aug 3, 2007	19.78	19.90	18.61	18.68
3766	NYSE	GBCI	Thu, Aug 2, 2007	19.32	19.94	19.04	19.75
3765	NYSE	GBCI	Wed, Aug 1, 2007	18.91	19.41	18.50	19.29
3764	NYSE	GBCI	Tue, Jul 31, 2007	19.43	19.72	19.04	19.05
3763	NYSE	GBCI	Mon, Jul 30, 2007	18.99	19.40	18.67	19.27
3762	NYSE	GBCI	Fri, Jul 27, 2007	18.84	19.65	18.83	19.00
3761	NYSE	GBCI	Thu, Jul 26, 2007	19.12	19.52	18.82	19.00
3760	NYSE	GBCI	Wed, Jul 25, 2007	19.39	19.67	19.06	19.40
3759	NYSE	GBCI	Tue, Jul 24, 2007	19.42	19.48	19.12	19.29
3758	NYSE	GBCI	Mon, Jul 23, 2007	19.53	19.61	19.25	19.60
3757	NYSE	GBCI	Fri, Jul 20, 2007	19.46	19.52	19.05	19.45
3756	NYSE	GBCI	Thu, Jul 19, 2007	19.24	19.98	19.19	19.50
3755	NYSE	GBCI	Wed, Jul 18, 2007	19.40	19.49	18.84	19.13
3754	NYSE	GBCI	Tue, Jul 17, 2007	19.50	19.81	19.47	19.52
3753	NYSE	GBCI	Mon, Jul 16, 2007	19.80	19.82	19.46	19.57
3752	NYSE	GBCI	Fri, Jul 13, 2007	20.05	20.07	19.72	19.90
3751	NYSE	GBCI	Thu, Jul 12, 2007	19.61	20.10	19.38	20.06
3750	NYSE	GBCI	Wed, Jul 11, 2007	19.53	19.67	19.25	19.45
3749	NYSE	GBCI	Tue, Jul 10, 2007	19.92	19.95	19.46	19.50
3748	NYSE	GBCI	Mon, Jul 9, 2007	20.35	20.42	20.08	20.11
3747	NYSE	GBCI	Fri, Jul 6, 2007	20.59	20.61	20.27	20.35
3746	NYSE	GBCI	Thu, Jul 5, 2007	20.85	20.97	20.46	20.66
3745	NYSE	GBCI	Tue, Jul 3, 2007	20.61	20.87	20.61	20.79
3744	NYSE	GBCI	Mon, Jul 2, 2007	20.50	20.74	20.39	20.63
3743	NYSE	GBCI	Fri, Jun 29, 2007	20.92	21.04	20.32	20.35
3742	NYSE	GBCI	Thu, Jun 28, 2007	20.55	21.09	20.33	20.80
3741	NYSE	GBCI	Wed, Jun 27, 2007	20.18	20.70	19.55	20.67
3740	NYSE	GBCI	Tue, Jun 26, 2007	20.66	20.71	20.19	20.37
3739	NYSE	GBCI	Mon, Jun 25, 2007	20.83	21.05	20.50	20.59
3738	NYSE	GBCI	Fri, Jun 22, 2007	21.01	21.01	20.65	20.93
3737	NYSE	GBCI	Thu, Jun 21, 2007	21.17	21.26	20.93	21.11
3736	NYSE	GBCI	Wed, Jun 20, 2007	21.75	21.77	21.30	21.33
3735	NYSE	GBCI	Tue, Jun 19, 2007	21.62	21.75	21.46	21.72
3734	NYSE	GBCI	Mon, Jun 18, 2007	21.67	21.81	21.43	21.74
3733	NYSE	GBCI	Fri, Jun 15, 2007	21.75	21.98	21.59	21.67
3732	NYSE	GBCI	Thu, Jun 14, 2007	21.40	21.66	21.35	21.41
3731	NYSE	GBCI	Wed, Jun 13, 2007	21.16	21.49	20.99	21.39
3730	NYSE	GBCI	Tue, Jun 12, 2007	21.45	21.52	21.10	21.16
3729	NYSE	GBCI	Mon, Jun 11, 2007	21.60	21.73	21.37	21.60
3728	NYSE	GBCI	Fri, Jun 8, 2007	21.53	21.70	21.41	21.69
3727	NYSE	GBCI	Thu, Jun 7, 2007	21.70	21.81	21.28	21.57
3726	NYSE	GBCI	Wed, Jun 6, 2007	21.84	22.11	21.72	21.86
3725	NYSE	GBCI	Tue, Jun 5, 2007	21.90	22.02	21.79	21.99
3724	NYSE	GBCI	Mon, Jun 4, 2007	21.73	22.06	21.72	22.01
3723	NYSE	GBCI	Fri, Jun 1, 2007	21.50	21.78	21.48	21.77
3722	NYSE	GBCI	Thu, May 31, 2007	21.45	21.63	21.27	21.40
3721	NYSE	GBCI	Wed, May 30, 2007	21.36	21.47	21.24	21.36
3720	NYSE	GBCI	Tue, May 29, 2007	21.19	21.55	21.17	21.46
3719	NYSE	GBCI	Fri, May 25, 2007	21.14	21.29	21.06	21.18
3718	NYSE	GBCI	Thu, May 24, 2007	21.33	21.61	20.97	21.06
3717	NYSE	GBCI	Wed, May 23, 2007	21.66	21.71	21.32	21.39
3716	NYSE	GBCI	Tue, May 22, 2007	21.19	21.63	21.19	21.56
3715	NYSE	GBCI	Mon, May 21, 2007	21.02	21.37	20.99	21.23
3714	NYSE	GBCI	Fri, May 18, 2007	21.07	21.15	20.87	21.09
3713	NYSE	GBCI	Thu, May 17, 2007	21.30	21.33	20.99	21.06
3712	NYSE	GBCI	Wed, May 16, 2007	21.33	21.67	21.05	21.40
3711	NYSE	GBCI	Tue, May 15, 2007	21.50	21.84	21.19	21.22
3710	NYSE	GBCI	Mon, May 14, 2007	21.69	21.84	21.49	21.56
3709	NYSE	GBCI	Fri, May 11, 2007	21.93	22.12	21.76	21.94
3708	NYSE	GBCI	Thu, May 10, 2007	21.90	22.00	21.63	21.68
3707	NYSE	GBCI	Wed, May 9, 2007	21.87	22.15	21.72	22.07
3706	NYSE	GBCI	Tue, May 8, 2007	22.16	22.16	21.77	22.00
3705	NYSE	GBCI	Mon, May 7, 2007	22.30	22.36	22.18	22.18
3704	NYSE	GBCI	Fri, May 4, 2007	21.97	22.27	21.86	22.26
3703	NYSE	GBCI	Thu, May 3, 2007	22.10	22.13	21.89	21.94
3702	NYSE	GBCI	Wed, May 2, 2007	21.63	22.09	21.56	22.06
3701	NYSE	GBCI	Tue, May 1, 2007	21.54	21.66	21.35	21.63
3700	NYSE	GBCI	Mon, Apr 30, 2007	22.14	22.24	21.44	21.48
3699	NYSE	GBCI	Fri, Apr 27, 2007	22.16	22.34	21.95	22.20
3698	NYSE	GBCI	Thu, Apr 26, 2007	22.99	22.99	22.14	22.27
3697	NYSE	GBCI	Wed, Apr 25, 2007	23.92	23.99	23.45	23.50
3696	NYSE	GBCI	Tue, Apr 24, 2007	23.65	23.85	23.42	23.77
3695	NYSE	GBCI	Mon, Apr 23, 2007	24.00	24.19	23.64	23.65
3694	NYSE	GBCI	Fri, Apr 20, 2007	24.05	24.19	23.77	24.09
3693	NYSE	GBCI	Thu, Apr 19, 2007	23.99	24.15	23.72	23.79
3692	NYSE	GBCI	Wed, Apr 18, 2007	24.25	24.50	24.18	24.22
3691	NYSE	GBCI	Tue, Apr 17, 2007	24.50	24.59	24.31	24.41
3690	NYSE	GBCI	Mon, Apr 16, 2007	23.83	24.61	23.83	24.61
3689	NYSE	GBCI	Fri, Apr 13, 2007	23.54	23.75	23.32	23.75
3688	NYSE	GBCI	Thu, Apr 12, 2007	23.55	23.60	23.23	23.58
3687	NYSE	GBCI	Wed, Apr 11, 2007	23.90	23.90	23.37	23.55
3686	NYSE	GBCI	Tue, Apr 10, 2007	23.81	24.06	23.63	23.95
3685	NYSE	GBCI	Mon, Apr 9, 2007	23.80	23.96	23.70	23.82
3684	NYSE	GBCI	Thu, Apr 5, 2007	24.10	24.10	23.75	23.87
3683	NYSE	GBCI	Wed, Apr 4, 2007	24.34	24.34	24.05	24.07
3682	NYSE	GBCI	Tue, Apr 3, 2007	24.00	24.52	23.95	24.44
3681	NYSE	GBCI	Mon, Apr 2, 2007	24.14	24.24	23.75	23.99
3680	NYSE	GBCI	Fri, Mar 30, 2007	24.08	24.26	23.72	24.04
3679	NYSE	GBCI	Thu, Mar 29, 2007	24.00	24.16	23.62	24.01
3678	NYSE	GBCI	Wed, Mar 28, 2007	23.99	24.01	23.73	23.86
3677	NYSE	GBCI	Tue, Mar 27, 2007	24.26	24.33	24.00	24.11
3676	NYSE	GBCI	Mon, Mar 26, 2007	24.40	24.51	24.05	24.35
3675	NYSE	GBCI	Fri, Mar 23, 2007	24.26	24.45	24.24	24.42
3674	NYSE	GBCI	Thu, Mar 22, 2007	24.50	24.50	24.20	24.28
3673	NYSE	GBCI	Wed, Mar 21, 2007	23.81	24.48	23.67	24.45
3672	NYSE	GBCI	Tue, Mar 20, 2007	23.58	23.84	23.48	23.82
3671	NYSE	GBCI	Mon, Mar 19, 2007	23.75	23.91	23.58	23.64
3670	NYSE	GBCI	Fri, Mar 16, 2007	23.71	23.71	23.26	23.61
3669	NYSE	GBCI	Thu, Mar 15, 2007	23.50	23.76	23.42	23.73
3668	NYSE	GBCI	Wed, Mar 14, 2007	23.08	23.53	22.90	23.46
3667	NYSE	GBCI	Tue, Mar 13, 2007	23.85	23.88	23.06	23.17
3666	NYSE	GBCI	Mon, Mar 12, 2007	23.85	24.04	23.65	24.01
3665	NYSE	GBCI	Fri, Mar 9, 2007	23.96	24.18	23.69	23.82
3664	NYSE	GBCI	Thu, Mar 8, 2007	24.12	24.37	23.91	24.13
3663	NYSE	GBCI	Wed, Mar 7, 2007	24.04	24.33	23.72	23.98
3662	NYSE	GBCI	Tue, Mar 6, 2007	23.06	24.23	23.00	24.07
3661	NYSE	GBCI	Mon, Mar 5, 2007	23.96	24.14	23.14	23.15
3660	NYSE	GBCI	Fri, Mar 2, 2007	24.10	24.36	23.93	24.04
3659	NYSE	GBCI	Thu, Mar 1, 2007	24.10	24.62	23.86	24.29
3658	NYSE	GBCI	Wed, Feb 28, 2007	24.47	24.67	24.15	24.45
3657	NYSE	GBCI	Tue, Feb 27, 2007	24.85	25.07	24.45	24.49
3656	NYSE	GBCI	Mon, Feb 26, 2007	25.37	25.39	24.93	25.16
3655	NYSE	GBCI	Fri, Feb 23, 2007	25.28	25.38	24.89	25.28
3654	NYSE	GBCI	Thu, Feb 22, 2007	25.33	25.35	25.04	25.27
3653	NYSE	GBCI	Wed, Feb 21, 2007	25.10	25.38	25.05	25.21
3652	NYSE	GBCI	Tue, Feb 20, 2007	24.62	25.30	24.48	25.16
3651	NYSE	GBCI	Fri, Feb 16, 2007	24.56	24.74	24.37	24.74
3650	NYSE	GBCI	Thu, Feb 15, 2007	24.41	24.76	24.41	24.56
3649	NYSE	GBCI	Wed, Feb 14, 2007	24.59	24.83	24.50	24.55
3648	NYSE	GBCI	Tue, Feb 13, 2007	24.40	24.65	24.35	24.64
3647	NYSE	GBCI	Mon, Feb 12, 2007	24.40	24.45	24.09	24.40
3646	NYSE	GBCI	Fri, Feb 9, 2007	24.42	24.54	24.28	24.32
3645	NYSE	GBCI	Thu, Feb 8, 2007	24.22	24.46	24.10	24.38
3644	NYSE	GBCI	Wed, Feb 7, 2007	23.50	24.38	23.00	24.35
3643	NYSE	GBCI	Tue, Feb 6, 2007	23.35	23.72	23.27	23.51
3642	NYSE	GBCI	Mon, Feb 5, 2007	23.31	23.52	23.17	23.32
3641	NYSE	GBCI	Fri, Feb 2, 2007	23.46	23.73	23.26	23.40
3640	NYSE	GBCI	Thu, Feb 1, 2007	23.40	23.65	23.33	23.54
3639	NYSE	GBCI	Wed, Jan 31, 2007	23.47	23.72	23.41	23.47
3638	NYSE	GBCI	Tue, Jan 30, 2007	23.56	23.72	23.42	23.62
3637	NYSE	GBCI	Mon, Jan 29, 2007	22.99	23.57	22.76	23.56
3636	NYSE	GBCI	Fri, Jan 26, 2007	22.99	23.21	22.76	23.14
3635	NYSE	GBCI	Thu, Jan 25, 2007	23.67	23.79	22.83	23.00
3634	NYSE	GBCI	Wed, Jan 24, 2007	23.34	23.76	23.25	23.73
3633	NYSE	GBCI	Tue, Jan 23, 2007	22.86	23.39	22.77	23.35
3632	NYSE	GBCI	Mon, Jan 22, 2007	23.14	23.18	22.77	22.97
3631	NYSE	GBCI	Fri, Jan 19, 2007	23.20	23.55	23.00	23.22
3630	NYSE	GBCI	Thu, Jan 18, 2007	23.50	23.60	23.00	23.20
3629	NYSE	GBCI	Wed, Jan 17, 2007	23.61	23.77	23.28	23.48
3628	NYSE	GBCI	Tue, Jan 16, 2007	23.93	24.00	23.54	23.75
3627	NYSE	GBCI	Fri, Jan 12, 2007	23.62	23.95	23.62	23.91
3626	NYSE	GBCI	Thu, Jan 11, 2007	23.44	23.81	23.43	23.72
3625	NYSE	GBCI	Wed, Jan 10, 2007	23.66	23.75	23.19	23.46
3624	NYSE	GBCI	Tue, Jan 9, 2007	23.74	23.78	23.31	23.78
3623	NYSE	GBCI	Mon, Jan 8, 2007	23.89	23.90	23.53	23.76
3622	NYSE	GBCI	Fri, Jan 5, 2007	24.77	24.87	23.79	23.91
3621	NYSE	GBCI	Thu, Jan 4, 2007	24.60	24.80	24.27	24.79
3620	NYSE	GBCI	Wed, Jan 3, 2007	24.50	24.90	24.28	24.69
3619	NYSE	GBCI	Fri, Dec 29, 2006	24.45	24.60	24.19	24.44
3618	NYSE	GBCI	Thu, Dec 28, 2006	24.65	24.87	24.40	24.40
3617	NYSE	GBCI	Wed, Dec 27, 2006	24.71	24.81	24.63	24.73
3616	NYSE	GBCI	Tue, Dec 26, 2006	24.22	24.68	24.22	24.60
3615	NYSE	GBCI	Fri, Dec 22, 2006	24.40	24.40	24.14	24.30
3614	NYSE	GBCI	Thu, Dec 21, 2006	24.63	24.80	24.29	24.33
3613	NYSE	GBCI	Wed, Dec 20, 2006	24.30	24.80	24.22	24.64
3612	NYSE	GBCI	Tue, Dec 19, 2006	24.43	24.58	24.17	24.34
3611	NYSE	GBCI	Mon, Dec 18, 2006	24.67	24.99	24.36	24.40
3610	NYSE	GBCI	Fri, Dec 15, 2006	25.02	25.25	24.44	24.56
3609	NYSE	GBCI	Thu, Dec 14, 2006	24.27	24.66	24.21	24.63
3608	NYSE	GBCI	Wed, Dec 13, 2006	24.49	24.55	24.17	24.29
3607	NYSE	GBCI	Tue, Dec 12, 2006	24.59	24.64	24.17	24.37
3606	NYSE	GBCI	Mon, Dec 11, 2006	24.42	24.67	24.39	24.55
3605	NYSE	GBCI	Fri, Dec 8, 2006	24.45	24.75	24.17	24.53
3604	NYSE	GBCI	Thu, Dec 7, 2006	24.70	24.70	24.47	24.47
3603	NYSE	GBCI	Wed, Dec 6, 2006	24.81	24.87	24.55	24.63
3602	NYSE	GBCI	Tue, Dec 5, 2006	24.55	25.05	24.53	24.83
3601	NYSE	GBCI	Mon, Dec 4, 2006	23.84	24.57	23.77	24.41
3600	NYSE	GBCI	Fri, Dec 1, 2006	23.87	23.90	23.23	23.77
3599	NYSE	GBCI	Thu, Nov 30, 2006	23.92	24.03	23.55	23.71
3598	NYSE	GBCI	Wed, Nov 29, 2006	23.41	23.79	23.41	23.67
3597	NYSE	GBCI	Tue, Nov 28, 2006	22.98	23.31	22.94	23.30
3596	NYSE	GBCI	Mon, Nov 27, 2006	23.33	23.47	22.82	23.00
3595	NYSE	GBCI	Fri, Nov 24, 2006	23.37	23.58	23.28	23.43
3594	NYSE	GBCI	Wed, Nov 22, 2006	23.42	23.67	23.37	23.53
3593	NYSE	GBCI	Tue, Nov 21, 2006	23.73	23.83	23.52	23.69
3592	NYSE	GBCI	Mon, Nov 20, 2006	23.60	23.77	23.44	23.67
3591	NYSE	GBCI	Fri, Nov 17, 2006	23.67	23.67	23.41	23.65
3590	NYSE	GBCI	Thu, Nov 16, 2006	23.60	23.69	23.40	23.68
3589	NYSE	GBCI	Wed, Nov 15, 2006	23.19	23.51	23.02	23.47
3588	NYSE	GBCI	Tue, Nov 14, 2006	22.78	23.17	22.70	23.17
3587	NYSE	GBCI	Mon, Nov 13, 2006	22.64	22.87	22.51	22.77
3586	NYSE	GBCI	Fri, Nov 10, 2006	22.49	22.63	22.23	22.63
3585	NYSE	GBCI	Thu, Nov 9, 2006	22.79	22.80	22.29	22.56
3584	NYSE	GBCI	Wed, Nov 8, 2006	22.58	22.90	22.53	22.77
3583	NYSE	GBCI	Tue, Nov 7, 2006	22.96	23.07	22.63	22.64
3582	NYSE	GBCI	Mon, Nov 6, 2006	22.81	23.00	22.76	22.97
3581	NYSE	GBCI	Fri, Nov 3, 2006	22.75	22.88	22.33	22.78
3580	NYSE	GBCI	Thu, Nov 2, 2006	22.55	22.89	22.46	22.63
3579	NYSE	GBCI	Wed, Nov 1, 2006	23.41	23.41	22.67	22.72
3578	NYSE	GBCI	Tue, Oct 31, 2006	23.40	23.40	23.09	23.28
3577	NYSE	GBCI	Mon, Oct 30, 2006	22.94	23.35	22.72	23.28
3576	NYSE	GBCI	Fri, Oct 27, 2006	22.92	23.29	22.89	22.97
3575	NYSE	GBCI	Thu, Oct 26, 2006	22.97	23.21	22.87	23.20
3574	NYSE	GBCI	Wed, Oct 25, 2006	22.85	23.22	22.59	22.96
3573	NYSE	GBCI	Tue, Oct 24, 2006	23.10	23.13	22.80	22.89
3572	NYSE	GBCI	Mon, Oct 23, 2006	22.93	23.23	22.83	23.08
3571	NYSE	GBCI	Fri, Oct 20, 2006	23.24	23.30	22.96	22.97
3570	NYSE	GBCI	Thu, Oct 19, 2006	23.21	23.33	23.08	23.13
3569	NYSE	GBCI	Wed, Oct 18, 2006	23.33	23.33	23.04	23.20
3568	NYSE	GBCI	Tue, Oct 17, 2006	23.36	23.45	23.11	23.22
3567	NYSE	GBCI	Mon, Oct 16, 2006	23.87	24.00	23.42	23.56
3566	NYSE	GBCI	Fri, Oct 13, 2006	23.54	23.84	23.43	23.83
3565	NYSE	GBCI	Thu, Oct 12, 2006	22.92	23.52	22.91	23.50
3564	NYSE	GBCI	Wed, Oct 11, 2006	22.91	23.08	22.71	22.85
3563	NYSE	GBCI	Tue, Oct 10, 2006	23.15	23.30	22.77	23.01
3562	NYSE	GBCI	Mon, Oct 9, 2006	22.86	23.09	22.71	23.07
3561	NYSE	GBCI	Fri, Oct 6, 2006	23.03	23.22	22.86	22.99
3560	NYSE	GBCI	Thu, Oct 5, 2006	23.05	23.23	22.85	23.20
3559	NYSE	GBCI	Wed, Oct 4, 2006	22.47	23.09	22.33	23.07
3558	NYSE	GBCI	Tue, Oct 3, 2006	22.21	22.57	21.99	22.48
3557	NYSE	GBCI	Mon, Oct 2, 2006	22.67	22.87	22.26	22.34
3556	NYSE	GBCI	Fri, Sep 29, 2006	23.13	23.13	22.71	22.78
3555	NYSE	GBCI	Thu, Sep 28, 2006	22.99	23.24	22.87	23.05
3554	NYSE	GBCI	Wed, Sep 27, 2006	22.33	22.98	22.33	22.93
3553	NYSE	GBCI	Tue, Sep 26, 2006	22.33	22.60	22.26	22.41
3552	NYSE	GBCI	Mon, Sep 25, 2006	22.01	22.50	21.76	22.37
3551	NYSE	GBCI	Fri, Sep 22, 2006	22.17	22.18	21.83	21.97
3550	NYSE	GBCI	Thu, Sep 21, 2006	22.37	22.58	21.95	22.17
3549	NYSE	GBCI	Wed, Sep 20, 2006	21.96	22.36	21.83	22.35
3548	NYSE	GBCI	Tue, Sep 19, 2006	21.85	21.87	21.51	21.86
3547	NYSE	GBCI	Mon, Sep 18, 2006	21.76	21.99	21.61	21.77
3546	NYSE	GBCI	Fri, Sep 15, 2006	21.87	21.94	21.65	21.85
3545	NYSE	GBCI	Thu, Sep 14, 2006	21.47	21.70	21.45	21.68
3544	NYSE	GBCI	Wed, Sep 13, 2006	21.65	21.68	21.43	21.67
3543	NYSE	GBCI	Tue, Sep 12, 2006	21.17	21.71	21.05	21.63
3542	NYSE	GBCI	Mon, Sep 11, 2006	20.63	21.20	20.63	21.09
3541	NYSE	GBCI	Fri, Sep 8, 2006	20.83	20.90	20.68	20.77
3540	NYSE	GBCI	Thu, Sep 7, 2006	20.88	21.17	20.83	20.85
3539	NYSE	GBCI	Wed, Sep 6, 2006	21.45	21.63	21.08	21.08
3538	NYSE	GBCI	Tue, Sep 5, 2006	21.87	21.92	21.58	21.67
3537	NYSE	GBCI	Fri, Sep 1, 2006	21.54	21.97	21.51	21.81
3536	NYSE	GBCI	Thu, Aug 31, 2006	21.57	21.96	21.53	21.65
3535	NYSE	GBCI	Wed, Aug 30, 2006	21.59	21.83	21.48	21.61
3534	NYSE	GBCI	Tue, Aug 29, 2006	21.20	21.57	21.07	21.57
3533	NYSE	GBCI	Mon, Aug 28, 2006	21.03	21.27	21.03	21.19
3532	NYSE	GBCI	Fri, Aug 25, 2006	21.10	21.31	21.01	21.14
3531	NYSE	GBCI	Thu, Aug 24, 2006	21.25	21.31	20.88	21.11
3530	NYSE	GBCI	Wed, Aug 23, 2006	21.51	21.67	21.07	21.12
3529	NYSE	GBCI	Tue, Aug 22, 2006	21.33	21.56	21.11	21.44
3528	NYSE	GBCI	Mon, Aug 21, 2006	21.40	21.53	21.22	21.26
3527	NYSE	GBCI	Fri, Aug 18, 2006	21.67	21.67	21.27	21.56
3526	NYSE	GBCI	Thu, Aug 17, 2006	21.19	21.67	21.00	21.55
3525	NYSE	GBCI	Wed, Aug 16, 2006	21.32	21.54	21.20	21.32
3524	NYSE	GBCI	Tue, Aug 15, 2006	21.03	21.27	21.00	21.23
3523	NYSE	GBCI	Mon, Aug 14, 2006	20.77	20.99	20.58	20.73
3522	NYSE	GBCI	Fri, Aug 11, 2006	20.53	20.65	20.30	20.61
3521	NYSE	GBCI	Thu, Aug 10, 2006	20.41	20.73	20.28	20.63
3520	NYSE	GBCI	Wed, Aug 9, 2006	20.99	21.17	20.49	20.59
3519	NYSE	GBCI	Tue, Aug 8, 2006	21.00	21.13	20.73	20.83
3518	NYSE	GBCI	Mon, Aug 7, 2006	20.92	21.01	20.77	20.97
3517	NYSE	GBCI	Fri, Aug 4, 2006	20.65	21.12	20.61	21.07
3516	NYSE	GBCI	Thu, Aug 3, 2006	20.23	20.93	20.11	20.81
3515	NYSE	GBCI	Wed, Aug 2, 2006	20.39	20.53	20.12	20.35
3514	NYSE	GBCI	Tue, Aug 1, 2006	20.20	20.53	20.13	20.39
3513	NYSE	GBCI	Mon, Jul 31, 2006	20.48	20.67	20.24	20.43
3512	NYSE	GBCI	Fri, Jul 28, 2006	19.56	20.76	19.56	20.67
3511	NYSE	GBCI	Thu, Jul 27, 2006	19.98	20.30	19.67	19.74
3510	NYSE	GBCI	Wed, Jul 26, 2006	19.71	19.99	19.31	19.87
3509	NYSE	GBCI	Tue, Jul 25, 2006	19.73	20.13	19.61	19.88
3508	NYSE	GBCI	Mon, Jul 24, 2006	19.11	19.81	18.98	19.79
3507	NYSE	GBCI	Fri, Jul 21, 2006	19.11	19.22	18.61	18.93
3506	NYSE	GBCI	Thu, Jul 20, 2006	19.96	19.96	19.20	19.23
3505	NYSE	GBCI	Wed, Jul 19, 2006	19.19	19.96	19.19	19.84
3504	NYSE	GBCI	Tue, Jul 18, 2006	18.95	19.23	18.67	19.13
3503	NYSE	GBCI	Mon, Jul 17, 2006	18.67	18.95	18.55	18.75
3502	NYSE	GBCI	Fri, Jul 14, 2006	18.81	19.07	18.61	18.77
3501	NYSE	GBCI	Thu, Jul 13, 2006	19.21	19.29	18.83	18.89
3500	NYSE	GBCI	Wed, Jul 12, 2006	19.71	19.90	19.31	19.31
3499	NYSE	GBCI	Tue, Jul 11, 2006	19.28	19.79	19.14	19.79
3498	NYSE	GBCI	Mon, Jul 10, 2006	19.37	19.64	19.34	19.36
3497	NYSE	GBCI	Fri, Jul 7, 2006	19.53	19.73	19.34	19.34
3496	NYSE	GBCI	Thu, Jul 6, 2006	19.33	19.77	19.20	19.70
3495	NYSE	GBCI	Wed, Jul 5, 2006	19.41	19.68	19.17	19.40
3494	NYSE	GBCI	Mon, Jul 3, 2006	19.37	19.70	19.11	19.69
3493	NYSE	GBCI	Fri, Jun 30, 2006	20.07	20.07	19.40	19.51
3492	NYSE	GBCI	Thu, Jun 29, 2006	19.17	20.00	19.17	20.00
3491	NYSE	GBCI	Wed, Jun 28, 2006	19.37	19.39	18.97	19.33
3490	NYSE	GBCI	Tue, Jun 27, 2006	19.33	19.48	19.23	19.23
3489	NYSE	GBCI	Mon, Jun 26, 2006	18.91	19.33	18.72	19.32
3488	NYSE	GBCI	Fri, Jun 23, 2006	19.30	19.31	18.69	18.76
3487	NYSE	GBCI	Thu, Jun 22, 2006	19.27	19.64	18.92	19.29
3486	NYSE	GBCI	Wed, Jun 21, 2006	19.13	19.55	19.08	19.37
3485	NYSE	GBCI	Tue, Jun 20, 2006	18.96	19.49	18.95	19.21
3484	NYSE	GBCI	Mon, Jun 19, 2006	19.79	19.85	18.97	19.04
3483	NYSE	GBCI	Fri, Jun 16, 2006	19.73	19.99	19.52	19.77
3482	NYSE	GBCI	Thu, Jun 15, 2006	19.39	19.86	19.39	19.69
3481	NYSE	GBCI	Wed, Jun 14, 2006	19.23	19.70	19.05	19.21
3480	NYSE	GBCI	Tue, Jun 13, 2006	19.16	19.60	19.11	19.27
3479	NYSE	GBCI	Mon, Jun 12, 2006	19.48	19.69	19.33	19.44
3478	NYSE	GBCI	Fri, Jun 9, 2006	19.75	19.81	19.39	19.43
3477	NYSE	GBCI	Thu, Jun 8, 2006	19.31	19.84	19.02	19.62
3476	NYSE	GBCI	Wed, Jun 7, 2006	19.26	19.72	19.17	19.41
3475	NYSE	GBCI	Tue, Jun 6, 2006	19.32	19.50	18.98	19.16
3474	NYSE	GBCI	Mon, Jun 5, 2006	19.85	19.97	19.09	19.22
3473	NYSE	GBCI	Fri, Jun 2, 2006	20.13	20.13	19.73	19.99
3472	NYSE	GBCI	Thu, Jun 1, 2006	19.42	20.02	19.41	20.01
3471	NYSE	GBCI	Wed, May 31, 2006	19.32	19.53	19.07	19.51
3470	NYSE	GBCI	Tue, May 30, 2006	19.77	20.00	19.09	19.19
3469	NYSE	GBCI	Fri, May 26, 2006	20.15	20.31	19.77	19.83
3468	NYSE	GBCI	Thu, May 25, 2006	19.93	20.13	19.73	20.13
3467	NYSE	GBCI	Wed, May 24, 2006	19.30	19.88	19.18	19.74
3466	NYSE	GBCI	Tue, May 23, 2006	19.65	19.93	19.21	19.32
3465	NYSE	GBCI	Mon, May 22, 2006	19.25	19.96	19.02	19.52
3464	NYSE	GBCI	Fri, May 19, 2006	19.12	19.77	18.89	19.39
3463	NYSE	GBCI	Thu, May 18, 2006	19.35	19.71	19.16	19.16
3462	NYSE	GBCI	Wed, May 17, 2006	19.34	19.67	19.01	19.32
3461	NYSE	GBCI	Tue, May 16, 2006	19.82	19.87	19.46	19.55
3460	NYSE	GBCI	Mon, May 15, 2006	19.46	19.77	19.33	19.69
3459	NYSE	GBCI	Fri, May 12, 2006	19.93	20.00	19.57	19.58
3458	NYSE	GBCI	Thu, May 11, 2006	20.49	20.50	20.06	20.06
3457	NYSE	GBCI	Wed, May 10, 2006	20.30	20.67	20.30	20.43
3456	NYSE	GBCI	Tue, May 9, 2006	20.49	20.50	20.25	20.47
3455	NYSE	GBCI	Mon, May 8, 2006	20.61	20.63	20.26	20.46
3454	NYSE	GBCI	Fri, May 5, 2006	20.32	20.67	20.31	20.56
3453	NYSE	GBCI	Thu, May 4, 2006	20.34	20.49	20.20	20.35
3452	NYSE	GBCI	Wed, May 3, 2006	20.50	20.50	20.17	20.40
3451	NYSE	GBCI	Tue, May 2, 2006	20.13	20.63	19.93	20.51
3450	NYSE	GBCI	Mon, May 1, 2006	20.41	20.72	20.15	20.17
3449	NYSE	GBCI	Fri, Apr 28, 2006	20.06	20.45	19.87	20.24
3448	NYSE	GBCI	Thu, Apr 27, 2006	20.50	20.50	19.58	20.21
3447	NYSE	GBCI	Wed, Apr 26, 2006	20.15	20.73	20.13	20.51
3446	NYSE	GBCI	Tue, Apr 25, 2006	19.97	20.08	19.67	20.07
3445	NYSE	GBCI	Mon, Apr 24, 2006	20.39	20.60	19.96	20.01
3444	NYSE	GBCI	Fri, Apr 21, 2006	21.20	21.20	20.30	20.51
3443	NYSE	GBCI	Thu, Apr 20, 2006	21.14	21.16	20.45	20.93
3442	NYSE	GBCI	Wed, Apr 19, 2006	20.99	21.17	20.95	21.08
3441	NYSE	GBCI	Tue, Apr 18, 2006	20.25	20.82	20.08	20.82
3440	NYSE	GBCI	Mon, Apr 17, 2006	20.29	20.53	19.74	20.06
3439	NYSE	GBCI	Thu, Apr 13, 2006	19.85	20.42	19.80	20.24
3438	NYSE	GBCI	Wed, Apr 12, 2006	19.73	20.03	19.69	19.89
3437	NYSE	GBCI	Tue, Apr 11, 2006	20.15	20.15	19.72	19.79
3436	NYSE	GBCI	Mon, Apr 10, 2006	20.00	20.43	19.94	20.09
3435	NYSE	GBCI	Fri, Apr 7, 2006	20.57	20.63	19.98	20.02
3434	NYSE	GBCI	Thu, Apr 6, 2006	20.45	20.62	20.16	20.35
3433	NYSE	GBCI	Wed, Apr 5, 2006	20.71	20.73	20.39	20.39
3432	NYSE	GBCI	Tue, Apr 4, 2006	20.65	20.77	20.45	20.53
3431	NYSE	GBCI	Mon, Apr 3, 2006	20.79	20.92	20.51	20.67
3430	NYSE	GBCI	Fri, Mar 31, 2006	20.92	20.92	20.55	20.70
3429	NYSE	GBCI	Thu, Mar 30, 2006	20.85	20.85	20.31	20.78
3428	NYSE	GBCI	Wed, Mar 29, 2006	20.36	20.97	20.36	20.76
3427	NYSE	GBCI	Tue, Mar 28, 2006	20.40	20.86	20.25	20.39
3426	NYSE	GBCI	Mon, Mar 27, 2006	20.49	20.67	20.37	20.45
3425	NYSE	GBCI	Fri, Mar 24, 2006	20.43	20.59	20.23	20.56
3424	NYSE	GBCI	Thu, Mar 23, 2006	20.36	20.49	20.22	20.35
3423	NYSE	GBCI	Wed, Mar 22, 2006	20.24	20.43	20.07	20.41
3422	NYSE	GBCI	Tue, Mar 21, 2006	20.74	20.91	20.22	20.29
3421	NYSE	GBCI	Mon, Mar 20, 2006	20.87	21.11	20.81	20.83
3420	NYSE	GBCI	Fri, Mar 17, 2006	20.81	21.15	20.57	20.99
3419	NYSE	GBCI	Thu, Mar 16, 2006	21.10	21.15	20.66	20.70
3418	NYSE	GBCI	Wed, Mar 15, 2006	20.93	21.09	20.74	20.97
3417	NYSE	GBCI	Tue, Mar 14, 2006	20.23	21.05	20.15	20.99
3416	NYSE	GBCI	Mon, Mar 13, 2006	20.26	20.67	20.14	20.20
3415	NYSE	GBCI	Fri, Mar 10, 2006	19.99	20.25	19.77	20.19
3414	NYSE	GBCI	Thu, Mar 9, 2006	20.21	20.24	19.93	19.95
3413	NYSE	GBCI	Wed, Mar 8, 2006	20.23	20.45	19.72	20.17
3412	NYSE	GBCI	Tue, Mar 7, 2006	20.67	20.85	20.25	20.34
3411	NYSE	GBCI	Mon, Mar 6, 2006	21.39	21.39	20.75	20.76
3410	NYSE	GBCI	Fri, Mar 3, 2006	21.29	21.59	21.24	21.31
3409	NYSE	GBCI	Thu, Mar 2, 2006	21.47	21.57	21.14	21.47
3408	NYSE	GBCI	Wed, Mar 1, 2006	21.13	21.61	20.97	21.57
3407	NYSE	GBCI	Tue, Feb 28, 2006	21.51	21.59	20.95	21.03
3406	NYSE	GBCI	Mon, Feb 27, 2006	21.28	21.71	21.19	21.49
3405	NYSE	GBCI	Fri, Feb 24, 2006	20.95	21.33	20.74	21.28
3404	NYSE	GBCI	Thu, Feb 23, 2006	21.05	21.26	20.84	21.01
3403	NYSE	GBCI	Wed, Feb 22, 2006	20.92	21.15	20.89	21.00
3402	NYSE	GBCI	Tue, Feb 21, 2006	21.19	21.19	20.67	20.80
3401	NYSE	GBCI	Fri, Feb 17, 2006	21.67	21.67	20.91	21.22
3400	NYSE	GBCI	Thu, Feb 16, 2006	21.65	21.67	21.38	21.61
3399	NYSE	GBCI	Wed, Feb 15, 2006	21.30	21.64	21.27	21.64
3398	NYSE	GBCI	Tue, Feb 14, 2006	20.89	21.33	20.64	21.27
3397	NYSE	GBCI	Mon, Feb 13, 2006	21.01	21.05	20.76	20.77
3396	NYSE	GBCI	Fri, Feb 10, 2006	20.87	21.27	20.53	21.23
3395	NYSE	GBCI	Thu, Feb 9, 2006	21.18	21.33	20.90	20.90
3394	NYSE	GBCI	Wed, Feb 8, 2006	21.04	21.23	20.99	21.12
3393	NYSE	GBCI	Tue, Feb 7, 2006	20.93	21.17	20.85	20.96
3392	NYSE	GBCI	Mon, Feb 6, 2006	20.48	21.05	20.23	21.03
3391	NYSE	GBCI	Fri, Feb 3, 2006	20.50	20.88	20.18	20.55
3390	NYSE	GBCI	Thu, Feb 2, 2006	20.60	21.03	20.26	20.37
3389	NYSE	GBCI	Wed, Feb 1, 2006	21.00	21.25	20.64	20.79
3388	NYSE	GBCI	Tue, Jan 31, 2006	20.60	21.22	20.49	21.19
3387	NYSE	GBCI	Mon, Jan 30, 2006	20.95	21.15	20.57	20.64
3386	NYSE	GBCI	Fri, Jan 27, 2006	21.70	21.81	21.01	21.17
3385	NYSE	GBCI	Thu, Jan 26, 2006	21.00	21.75	20.83	21.75
3384	NYSE	GBCI	Wed, Jan 25, 2006	20.96	21.00	20.66	20.96
3383	NYSE	GBCI	Tue, Jan 24, 2006	20.44	20.99	20.27	20.89
3382	NYSE	GBCI	Mon, Jan 23, 2006	20.24	20.58	20.10	20.47
3381	NYSE	GBCI	Fri, Jan 20, 2006	20.04	20.27	20.04	20.07
3380	NYSE	GBCI	Thu, Jan 19, 2006	20.17	20.66	19.97	20.12
3379	NYSE	GBCI	Wed, Jan 18, 2006	19.93	20.07	19.77	20.05
3378	NYSE	GBCI	Tue, Jan 17, 2006	20.33	20.33	19.93	19.97
3377	NYSE	GBCI	Fri, Jan 13, 2006	20.30	20.56	20.20	20.30
3376	NYSE	GBCI	Thu, Jan 12, 2006	20.05	20.41	20.00	20.21
3375	NYSE	GBCI	Wed, Jan 11, 2006	20.41	20.53	19.90	20.22
3374	NYSE	GBCI	Tue, Jan 10, 2006	20.42	20.63	20.31	20.53
3373	NYSE	GBCI	Mon, Jan 9, 2006	20.61	20.67	20.51	20.52
3372	NYSE	GBCI	Fri, Jan 6, 2006	20.47	20.60	20.11	20.56
3371	NYSE	GBCI	Thu, Jan 5, 2006	20.37	20.54	20.27	20.30
3370	NYSE	GBCI	Wed, Jan 4, 2006	20.39	20.60	20.15	20.39
3369	NYSE	GBCI	Tue, Jan 3, 2006	19.95	20.37	19.88	20.29
3368	NYSE	GBCI	Fri, Dec 30, 2005	20.40	20.45	20.00	20.03
3367	NYSE	GBCI	Thu, Dec 29, 2005	20.67	20.77	20.42	20.53
3366	NYSE	GBCI	Wed, Dec 28, 2005	20.95	20.95	20.53	20.77
3365	NYSE	GBCI	Tue, Dec 27, 2005	20.88	21.07	20.73	20.75
3364	NYSE	GBCI	Fri, Dec 23, 2005	21.32	21.32	20.82	20.93
3363	NYSE	GBCI	Thu, Dec 22, 2005	21.26	21.32	21.10	21.15
3362	NYSE	GBCI	Wed, Dec 21, 2005	21.25	21.32	20.95	21.13
3361	NYSE	GBCI	Tue, Dec 20, 2005	20.90	21.45	20.77	21.15
3360	NYSE	GBCI	Mon, Dec 19, 2005	21.01	21.11	20.73	20.87
3359	NYSE	GBCI	Fri, Dec 16, 2005	21.44	21.53	20.93	21.01
3358	NYSE	GBCI	Thu, Dec 15, 2005	21.64	21.64	20.88	21.35
3357	NYSE	GBCI	Wed, Dec 14, 2005	21.67	21.96	21.43	21.52
3356	NYSE	GBCI	Tue, Dec 13, 2005	21.41	22.18	21.39	21.93
3355	NYSE	GBCI	Mon, Dec 12, 2005	21.39	21.61	21.31	21.44
3354	NYSE	GBCI	Fri, Dec 9, 2005	21.71	21.76	21.39	21.48
3353	NYSE	GBCI	Thu, Dec 8, 2005	21.50	21.67	21.25	21.67
3352	NYSE	GBCI	Wed, Dec 7, 2005	22.03	22.03	21.43	21.52
3351	NYSE	GBCI	Tue, Dec 6, 2005	22.11	22.18	21.93	21.97
3350	NYSE	GBCI	Mon, Dec 5, 2005	22.02	22.20	22.01	22.18
3349	NYSE	GBCI	Fri, Dec 2, 2005	22.00	22.18	21.57	22.18
3348	NYSE	GBCI	Thu, Dec 1, 2005	22.00	22.23	21.81	22.08
3347	NYSE	GBCI	Wed, Nov 30, 2005	21.94	21.97	21.55	21.95
3346	NYSE	GBCI	Tue, Nov 29, 2005	21.89	22.33	21.69	21.91
3345	NYSE	GBCI	Mon, Nov 28, 2005	21.06	21.06	20.50	20.71
3344	NYSE	GBCI	Fri, Nov 25, 2005	21.19	21.29	21.01	21.13
3343	NYSE	GBCI	Wed, Nov 23, 2005	20.91	21.19	20.81	21.11
3342	NYSE	GBCI	Tue, Nov 22, 2005	20.82	21.01	20.61	20.95
3341	NYSE	GBCI	Mon, Nov 21, 2005	20.55	20.87	20.29	20.87
3340	NYSE	GBCI	Fri, Nov 18, 2005	20.38	20.66	20.27	20.53
3339	NYSE	GBCI	Thu, Nov 17, 2005	20.01	20.27	20.01	20.18
3338	NYSE	GBCI	Wed, Nov 16, 2005	19.70	20.03	19.61	20.00
3337	NYSE	GBCI	Tue, Nov 15, 2005	19.73	20.00	19.55	19.57
3336	NYSE	GBCI	Mon, Nov 14, 2005	19.93	20.13	19.67	19.73
3335	NYSE	GBCI	Fri, Nov 11, 2005	19.93	20.03	19.63	19.89
3334	NYSE	GBCI	Thu, Nov 10, 2005	19.99	20.17	19.33	20.00
3333	NYSE	GBCI	Wed, Nov 9, 2005	19.77	20.00	19.63	19.91
3332	NYSE	GBCI	Tue, Nov 8, 2005	19.90	19.94	19.61	19.74
3331	NYSE	GBCI	Mon, Nov 7, 2005	19.93	20.25	19.93	20.01
3330	NYSE	GBCI	Fri, Nov 4, 2005	20.17	20.77	19.85	19.98
3329	NYSE	GBCI	Thu, Nov 3, 2005	20.63	20.70	20.41	20.70
3328	NYSE	GBCI	Wed, Nov 2, 2005	20.00	20.53	19.83	20.53
3327	NYSE	GBCI	Tue, Nov 1, 2005	19.55	19.93	19.25	19.89
3326	NYSE	GBCI	Mon, Oct 31, 2005	19.45	19.73	19.43	19.65
3325	NYSE	GBCI	Fri, Oct 28, 2005	18.99	19.45	18.93	19.42
3324	NYSE	GBCI	Thu, Oct 27, 2005	19.21	19.27	18.89	18.89
3323	NYSE	GBCI	Wed, Oct 26, 2005	19.51	19.73	19.34	19.39
3322	NYSE	GBCI	Tue, Oct 25, 2005	19.59	19.69	19.17	19.61
3321	NYSE	GBCI	Mon, Oct 24, 2005	19.58	19.67	19.47	19.67
3320	NYSE	GBCI	Fri, Oct 21, 2005	19.20	19.81	19.20	19.48
3319	NYSE	GBCI	Thu, Oct 20, 2005	19.60	19.73	19.00	19.20
3318	NYSE	GBCI	Wed, Oct 19, 2005	19.23	19.70	18.90	19.70
3317	NYSE	GBCI	Tue, Oct 18, 2005	19.69	19.79	19.23	19.34
3316	NYSE	GBCI	Mon, Oct 17, 2005	19.67	19.85	19.23	19.64
3315	NYSE	GBCI	Fri, Oct 14, 2005	19.28	19.62	19.00	19.60
3314	NYSE	GBCI	Thu, Oct 13, 2005	19.48	19.53	18.92	19.14
3313	NYSE	GBCI	Wed, Oct 12, 2005	19.70	19.89	19.33	19.51
3312	NYSE	GBCI	Tue, Oct 11, 2005	19.84	20.25	19.65	19.65
3311	NYSE	GBCI	Mon, Oct 10, 2005	19.93	20.17	19.67	19.85
3310	NYSE	GBCI	Fri, Oct 7, 2005	19.55	19.93	19.50	19.75
3309	NYSE	GBCI	Thu, Oct 6, 2005	19.71	20.21	18.67	19.55
3308	NYSE	GBCI	Wed, Oct 5, 2005	20.40	20.50	19.79	19.81
3307	NYSE	GBCI	Tue, Oct 4, 2005	20.68	20.86	20.27	20.27
3306	NYSE	GBCI	Mon, Oct 3, 2005	20.70	20.87	20.43	20.51
3305	NYSE	GBCI	Fri, Sep 30, 2005	20.66	20.71	20.42	20.58
3304	NYSE	GBCI	Thu, Sep 29, 2005	20.26	20.74	20.02	20.55
3303	NYSE	GBCI	Wed, Sep 28, 2005	20.67	20.73	20.04	20.27
3302	NYSE	GBCI	Tue, Sep 27, 2005	20.76	20.80	20.35	20.67
3301	NYSE	GBCI	Mon, Sep 26, 2005	20.53	20.73	20.50	20.73
3300	NYSE	GBCI	Fri, Sep 23, 2005	20.30	20.55	19.99	20.53
3299	NYSE	GBCI	Thu, Sep 22, 2005	19.83	20.29	19.70	20.19
3298	NYSE	GBCI	Wed, Sep 21, 2005	20.03	20.19	19.75	19.79
3297	NYSE	GBCI	Tue, Sep 20, 2005	20.56	20.83	20.01	20.14
3296	NYSE	GBCI	Mon, Sep 19, 2005	20.85	20.85	20.35	20.52
3295	NYSE	GBCI	Fri, Sep 16, 2005	20.41	20.93	20.23	20.91
3294	NYSE	GBCI	Thu, Sep 15, 2005	20.37	20.46	20.13	20.29
3293	NYSE	GBCI	Wed, Sep 14, 2005	20.50	20.50	20.07	20.27
3292	NYSE	GBCI	Tue, Sep 13, 2005	20.67	20.77	20.01	20.40
3291	NYSE	GBCI	Mon, Sep 12, 2005	20.42	20.87	20.42	20.75
3290	NYSE	GBCI	Fri, Sep 9, 2005	20.50	20.67	20.39	20.59
3289	NYSE	GBCI	Thu, Sep 8, 2005	20.35	20.49	20.23	20.44
3288	NYSE	GBCI	Wed, Sep 7, 2005	20.33	20.67	20.03	20.53
3287	NYSE	GBCI	Tue, Sep 6, 2005	19.93	20.39	19.77	20.37
3286	NYSE	GBCI	Fri, Sep 2, 2005	20.00	20.00	19.75	19.84
3285	NYSE	GBCI	Thu, Sep 1, 2005	19.87	20.11	19.80	20.03
3284	NYSE	GBCI	Wed, Aug 31, 2005	19.55	19.85	19.33	19.85
3283	NYSE	GBCI	Tue, Aug 30, 2005	19.73	19.73	19.33	19.53
3282	NYSE	GBCI	Mon, Aug 29, 2005	19.43	19.83	19.32	19.83
3281	NYSE	GBCI	Fri, Aug 26, 2005	19.82	19.82	19.57	19.57
3280	NYSE	GBCI	Thu, Aug 25, 2005	19.69	19.96	19.67	19.82
3279	NYSE	GBCI	Wed, Aug 24, 2005	19.76	19.88	19.63	19.80
3278	NYSE	GBCI	Tue, Aug 23, 2005	19.77	19.93	19.70	19.77
3277	NYSE	GBCI	Mon, Aug 22, 2005	19.90	19.90	19.71	19.82
3276	NYSE	GBCI	Fri, Aug 19, 2005	19.67	19.79	19.67	19.70
3275	NYSE	GBCI	Thu, Aug 18, 2005	19.57	19.70	19.47	19.68
3274	NYSE	GBCI	Wed, Aug 17, 2005	19.62	19.91	19.60	19.68
3273	NYSE	GBCI	Tue, Aug 16, 2005	19.73	19.85	19.61	19.67
3272	NYSE	GBCI	Mon, Aug 15, 2005	19.67	19.94	19.60	19.86
3271	NYSE	GBCI	Fri, Aug 12, 2005	19.73	19.79	19.62	19.67
3270	NYSE	GBCI	Thu, Aug 11, 2005	19.66	19.97	19.51	19.85
3269	NYSE	GBCI	Wed, Aug 10, 2005	19.33	19.78	19.33	19.69
3268	NYSE	GBCI	Tue, Aug 9, 2005	19.43	19.62	19.37	19.41
3267	NYSE	GBCI	Mon, Aug 8, 2005	19.49	19.57	19.32	19.35
3266	NYSE	GBCI	Fri, Aug 5, 2005	19.38	19.47	19.30	19.37
3265	NYSE	GBCI	Thu, Aug 4, 2005	19.61	19.61	19.33	19.43
3264	NYSE	GBCI	Wed, Aug 3, 2005	19.90	19.93	19.41	19.41
3263	NYSE	GBCI	Tue, Aug 2, 2005	19.33	19.93	19.33	19.91
3262	NYSE	GBCI	Mon, Aug 1, 2005	19.07	19.95	19.07	19.39
3261	NYSE	GBCI	Fri, Jul 29, 2005	19.13	19.20	18.77	19.04
3260	NYSE	GBCI	Thu, Jul 28, 2005	18.67	19.17	18.53	19.17
3259	NYSE	GBCI	Wed, Jul 27, 2005	18.36	18.75	18.33	18.69
3258	NYSE	GBCI	Tue, Jul 26, 2005	18.50	18.63	18.30	18.41
3257	NYSE	GBCI	Mon, Jul 25, 2005	18.53	18.66	18.32	18.53
3256	NYSE	GBCI	Fri, Jul 22, 2005	18.30	18.63	18.11	18.63
3255	NYSE	GBCI	Thu, Jul 21, 2005	18.50	18.50	18.04	18.23
3254	NYSE	GBCI	Wed, Jul 20, 2005	18.28	18.51	18.08	18.47
3253	NYSE	GBCI	Tue, Jul 19, 2005	18.13	18.29	17.95	18.28
3252	NYSE	GBCI	Mon, Jul 18, 2005	17.95	18.09	17.81	17.93
3251	NYSE	GBCI	Fri, Jul 15, 2005	17.72	18.17	17.65	17.97
3250	NYSE	GBCI	Thu, Jul 14, 2005	18.17	18.17	17.86	17.90
3249	NYSE	GBCI	Wed, Jul 13, 2005	18.17	18.17	17.93	18.03
3248	NYSE	GBCI	Tue, Jul 12, 2005	18.33	18.47	18.17	18.17
3247	NYSE	GBCI	Mon, Jul 11, 2005	18.07	18.52	18.01	18.48
3246	NYSE	GBCI	Fri, Jul 8, 2005	17.35	18.06	17.27	18.05
3245	NYSE	GBCI	Thu, Jul 7, 2005	17.47	17.63	17.29	17.52
3244	NYSE	GBCI	Wed, Jul 6, 2005	17.60	17.78	17.57	17.59
3243	NYSE	GBCI	Tue, Jul 5, 2005	17.69	17.80	17.56	17.73
3242	NYSE	GBCI	Fri, Jul 1, 2005	17.47	17.70	17.33	17.68
3241	NYSE	GBCI	Thu, Jun 30, 2005	17.22	17.59	17.06	17.42
3240	NYSE	GBCI	Wed, Jun 29, 2005	17.16	17.17	17.00	17.15
3239	NYSE	GBCI	Tue, Jun 28, 2005	16.69	17.15	16.60	17.15
3238	NYSE	GBCI	Mon, Jun 27, 2005	16.39	16.59	16.38	16.53
3237	NYSE	GBCI	Fri, Jun 24, 2005	16.63	16.73	16.37	16.41
3236	NYSE	GBCI	Thu, Jun 23, 2005	17.09	17.21	16.63	16.63
3235	NYSE	GBCI	Wed, Jun 22, 2005	16.93	17.22	16.86	17.12
3234	NYSE	GBCI	Tue, Jun 21, 2005	16.73	17.07	16.73	16.96
3233	NYSE	GBCI	Mon, Jun 20, 2005	16.90	16.93	16.75	16.85
3232	NYSE	GBCI	Fri, Jun 17, 2005	16.65	17.05	16.57	16.93
3231	NYSE	GBCI	Thu, Jun 16, 2005	16.20	16.65	16.19	16.65
3230	NYSE	GBCI	Wed, Jun 15, 2005	16.32	16.33	16.20	16.32
3229	NYSE	GBCI	Tue, Jun 14, 2005	16.13	16.33	16.00	16.32
3228	NYSE	GBCI	Mon, Jun 13, 2005	16.07	16.13	15.97	16.06
3227	NYSE	GBCI	Fri, Jun 10, 2005	15.90	16.01	15.90	15.98
3226	NYSE	GBCI	Thu, Jun 9, 2005	15.86	16.03	15.53	16.03
3225	NYSE	GBCI	Wed, Jun 8, 2005	15.83	16.09	15.83	15.83
3224	NYSE	GBCI	Tue, Jun 7, 2005	16.07	16.29	15.89	15.93
3223	NYSE	GBCI	Mon, Jun 6, 2005	15.78	16.07	15.67	16.03
3222	NYSE	GBCI	Fri, Jun 3, 2005	15.87	15.93	15.64	15.67
3221	NYSE	GBCI	Thu, Jun 2, 2005	15.96	15.96	15.67	15.90
3220	NYSE	GBCI	Wed, Jun 1, 2005	15.69	15.95	15.54	15.91
3219	NYSE	GBCI	Tue, May 31, 2005	15.87	15.87	15.52	15.57
3218	NYSE	GBCI	Fri, May 27, 2005	15.56	15.82	15.49	15.78
3217	NYSE	GBCI	Thu, May 26, 2005	15.26	15.69	15.26	15.69
3216	NYSE	GBCI	Wed, May 25, 2005	15.66	15.68	15.22	15.38
3215	NYSE	GBCI	Tue, May 24, 2005	15.69	15.83	15.53	15.64
3214	NYSE	GBCI	Mon, May 23, 2005	15.39	15.91	15.39	15.88
3213	NYSE	GBCI	Fri, May 20, 2005	15.55	15.56	15.23	15.42
3212	NYSE	GBCI	Thu, May 19, 2005	15.39	15.57	15.38	15.52
3211	NYSE	GBCI	Wed, May 18, 2005	15.07	15.72	15.02	15.53
3210	NYSE	GBCI	Tue, May 17, 2005	15.00	15.06	14.79	15.03
3209	NYSE	GBCI	Mon, May 16, 2005	14.64	15.04	14.44	15.04
3208	NYSE	GBCI	Fri, May 13, 2005	14.66	14.68	14.51	14.52
3207	NYSE	GBCI	Thu, May 12, 2005	14.79	14.92	14.52	14.54
3206	NYSE	GBCI	Wed, May 11, 2005	14.80	14.87	14.61	14.70
3205	NYSE	GBCI	Tue, May 10, 2005	14.86	14.99	14.61	14.61
3204	NYSE	GBCI	Mon, May 9, 2005	14.89	15.11	14.89	15.01
3203	NYSE	GBCI	Fri, May 6, 2005	14.76	14.94	14.59	14.94
3202	NYSE	GBCI	Thu, May 5, 2005	14.79	14.90	14.45	14.68
3201	NYSE	GBCI	Wed, May 4, 2005	14.54	14.78	14.41	14.76
3200	NYSE	GBCI	Tue, May 3, 2005	14.53	14.58	14.38	14.40
3199	NYSE	GBCI	Mon, May 2, 2005	14.42	14.53	14.28	14.53
3198	NYSE	GBCI	Fri, Apr 29, 2005	14.28	14.31	14.11	14.28
3197	NYSE	GBCI	Thu, Apr 28, 2005	14.55	14.57	14.04	14.11
3196	NYSE	GBCI	Wed, Apr 27, 2005	14.65	14.81	14.44	14.62
3195	NYSE	GBCI	Tue, Apr 26, 2005	15.00	15.00	14.61	14.61
3194	NYSE	GBCI	Mon, Apr 25, 2005	14.86	15.00	14.84	14.93
3193	NYSE	GBCI	Fri, Apr 22, 2005	15.39	15.39	14.86	15.00
3192	NYSE	GBCI	Thu, Apr 21, 2005	14.99	15.29	14.79	15.29
3191	NYSE	GBCI	Wed, Apr 20, 2005	15.39	15.45	14.69	14.79
3190	NYSE	GBCI	Tue, Apr 19, 2005	14.89	15.31	14.89	15.26
3189	NYSE	GBCI	Mon, Apr 18, 2005	14.38	15.09	14.27	14.99
3188	NYSE	GBCI	Fri, Apr 15, 2005	15.10	15.10	14.17	14.28
3187	NYSE	GBCI	Thu, Apr 14, 2005	15.40	15.41	15.01	15.02
3186	NYSE	GBCI	Wed, Apr 13, 2005	15.84	15.84	15.39	15.39
3185	NYSE	GBCI	Tue, Apr 12, 2005	15.47	15.97	15.21	15.93
3184	NYSE	GBCI	Mon, Apr 11, 2005	15.82	15.87	15.51	15.52
3183	NYSE	GBCI	Fri, Apr 8, 2005	16.30	16.30	15.81	15.82
3182	NYSE	GBCI	Thu, Apr 7, 2005	16.43	16.48	16.19	16.30
3181	NYSE	GBCI	Wed, Apr 6, 2005	16.12	16.47	16.12	16.33
3180	NYSE	GBCI	Tue, Apr 5, 2005	16.15	16.22	16.01	16.08
3179	NYSE	GBCI	Mon, Apr 4, 2005	15.82	16.20	15.81	16.12
3178	NYSE	GBCI	Fri, Apr 1, 2005	16.27	16.40	15.81	15.98
3177	NYSE	GBCI	Thu, Mar 31, 2005	16.33	16.37	16.13	16.27
3176	NYSE	GBCI	Wed, Mar 30, 2005	16.04	16.37	16.04	16.37
3175	NYSE	GBCI	Tue, Mar 29, 2005	15.95	16.23	15.85	15.94
3174	NYSE	GBCI	Mon, Mar 28, 2005	15.87	16.05	15.87	15.96
3173	NYSE	GBCI	Thu, Mar 24, 2005	15.88	16.12	15.75	15.89
3172	NYSE	GBCI	Wed, Mar 23, 2005	16.14	16.15	15.73	15.80
3171	NYSE	GBCI	Tue, Mar 22, 2005	16.31	16.47	16.16	16.17
3170	NYSE	GBCI	Mon, Mar 21, 2005	16.49	16.49	16.15	16.18
3169	NYSE	GBCI	Fri, Mar 18, 2005	16.50	16.51	16.29	16.37
3168	NYSE	GBCI	Thu, Mar 17, 2005	16.76	16.76	16.44	16.49
3167	NYSE	GBCI	Wed, Mar 16, 2005	16.57	16.85	16.53	16.57
3166	NYSE	GBCI	Tue, Mar 15, 2005	16.93	17.04	16.56	16.59
3165	NYSE	GBCI	Mon, Mar 14, 2005	16.91	16.93	16.67	16.82
3164	NYSE	GBCI	Fri, Mar 11, 2005	16.67	16.91	16.61	16.74
3163	NYSE	GBCI	Thu, Mar 10, 2005	16.62	16.89	16.56	16.67
3162	NYSE	GBCI	Wed, Mar 9, 2005	16.96	16.99	16.61	16.62
3161	NYSE	GBCI	Tue, Mar 8, 2005	17.43	17.43	16.97	16.97
3160	NYSE	GBCI	Mon, Mar 7, 2005	17.56	17.56	17.27	17.27
3159	NYSE	GBCI	Fri, Mar 4, 2005	17.26	17.59	17.15	17.41
3158	NYSE	GBCI	Thu, Mar 3, 2005	17.17	17.17	16.74	16.99
3157	NYSE	GBCI	Wed, Mar 2, 2005	16.88	17.27	16.88	16.96
3156	NYSE	GBCI	Tue, Mar 1, 2005	16.88	17.09	16.77	17.07
3155	NYSE	GBCI	Mon, Feb 28, 2005	16.58	16.89	16.58	16.89
3154	NYSE	GBCI	Fri, Feb 25, 2005	16.60	16.85	16.55	16.85
3153	NYSE	GBCI	Thu, Feb 24, 2005	16.36	16.71	16.27	16.67
3152	NYSE	GBCI	Wed, Feb 23, 2005	16.27	16.43	16.16	16.36
3151	NYSE	GBCI	Tue, Feb 22, 2005	16.49	16.49	16.27	16.28
3150	NYSE	GBCI	Fri, Feb 18, 2005	16.77	16.77	16.48	16.50
3149	NYSE	GBCI	Thu, Feb 17, 2005	16.93	16.95	16.57	16.65
3148	NYSE	GBCI	Wed, Feb 16, 2005	16.79	16.98	16.55	16.89
3147	NYSE	GBCI	Tue, Feb 15, 2005	16.68	16.80	16.63	16.65
3146	NYSE	GBCI	Mon, Feb 14, 2005	16.70	16.87	16.60	16.82
3145	NYSE	GBCI	Fri, Feb 11, 2005	16.59	16.92	16.53	16.88
3144	NYSE	GBCI	Thu, Feb 10, 2005	17.01	17.01	16.60	16.71
3143	NYSE	GBCI	Wed, Feb 9, 2005	17.21	17.21	16.88	16.91
3142	NYSE	GBCI	Tue, Feb 8, 2005	17.07	17.17	16.99	17.11
3141	NYSE	GBCI	Mon, Feb 7, 2005	17.24	17.29	16.97	17.01
3140	NYSE	GBCI	Fri, Feb 4, 2005	16.88	17.22	16.75	17.22
3139	NYSE	GBCI	Thu, Feb 3, 2005	17.00	17.04	16.82	16.87
3138	NYSE	GBCI	Wed, Feb 2, 2005	16.97	17.07	16.84	17.06
3137	NYSE	GBCI	Tue, Feb 1, 2005	16.84	17.11	16.75	17.11
3136	NYSE	GBCI	Mon, Jan 31, 2005	16.78	17.00	16.60	17.00
3135	NYSE	GBCI	Fri, Jan 28, 2005	16.69	16.72	16.41	16.53
3134	NYSE	GBCI	Thu, Jan 27, 2005	16.54	16.80	16.54	16.74
3133	NYSE	GBCI	Wed, Jan 26, 2005	16.41	16.68	16.41	16.67
3132	NYSE	GBCI	Tue, Jan 25, 2005	16.62	16.82	16.28	16.53
3131	NYSE	GBCI	Mon, Jan 24, 2005	16.81	16.81	16.36	16.49
3130	NYSE	GBCI	Fri, Jan 21, 2005	16.71	16.89	16.53	16.55
3129	NYSE	GBCI	Thu, Jan 20, 2005	16.75	16.76	16.53	16.53
3128	NYSE	GBCI	Wed, Jan 19, 2005	17.30	17.30	16.71	16.79
3127	NYSE	GBCI	Tue, Jan 18, 2005	16.71	17.19	16.58	17.08
3126	NYSE	GBCI	Fri, Jan 14, 2005	16.93	17.08	16.79	16.90
3125	NYSE	GBCI	Thu, Jan 13, 2005	17.20	17.21	16.75	16.81
3124	NYSE	GBCI	Wed, Jan 12, 2005	17.50	17.50	16.97	17.25
3123	NYSE	GBCI	Tue, Jan 11, 2005	17.31	17.70	17.18	17.46
3122	NYSE	GBCI	Mon, Jan 10, 2005	17.31	17.48	17.07	17.35
3121	NYSE	GBCI	Fri, Jan 7, 2005	17.21	17.30	16.93	17.01
3120	NYSE	GBCI	Thu, Jan 6, 2005	17.65	17.75	17.41	17.41
3119	NYSE	GBCI	Wed, Jan 5, 2005	17.84	17.99	17.48	17.49
3118	NYSE	GBCI	Tue, Jan 4, 2005	18.49	18.54	17.82	17.98
3117	NYSE	GBCI	Mon, Jan 3, 2005	18.40	18.66	18.02	18.10
3116	NYSE	GBCI	Fri, Dec 31, 2004	18.29	18.45	18.15	18.15
3115	NYSE	GBCI	Thu, Dec 30, 2004	18.41	18.48	18.31	18.39
3114	NYSE	GBCI	Wed, Dec 29, 2004	18.37	18.59	18.28	18.30
3113	NYSE	GBCI	Tue, Dec 28, 2004	18.00	18.53	17.99	18.53
3112	NYSE	GBCI	Mon, Dec 27, 2004	18.55	18.55	18.03	18.05
3111	NYSE	GBCI	Thu, Dec 23, 2004	18.25	18.56	18.25	18.46
3110	NYSE	GBCI	Wed, Dec 22, 2004	17.98	18.46	17.98	18.46
3109	NYSE	GBCI	Tue, Dec 21, 2004	17.92	18.27	17.71	18.27
3108	NYSE	GBCI	Mon, Dec 20, 2004	17.81	17.94	17.66	17.91
3107	NYSE	GBCI	Fri, Dec 17, 2004	17.97	17.97	17.61	17.81
3106	NYSE	GBCI	Thu, Dec 16, 2004	18.13	18.32	17.77	17.93
3105	NYSE	GBCI	Wed, Dec 15, 2004	18.19	18.31	18.17	18.31
3104	NYSE	GBCI	Tue, Dec 14, 2004	18.19	18.40	18.13	18.33
3103	NYSE	GBCI	Mon, Dec 13, 2004	18.37	18.43	18.05	18.21
3102	NYSE	GBCI	Fri, Dec 10, 2004	18.01	18.44	17.97	18.39
3101	NYSE	GBCI	Thu, Dec 9, 2004	18.35	18.35	17.87	18.16
3100	NYSE	GBCI	Wed, Dec 8, 2004	18.06	18.32	18.03	18.13
3099	NYSE	GBCI	Tue, Dec 7, 2004	18.72	18.77	17.98	18.05
3098	NYSE	GBCI	Mon, Dec 6, 2004	18.49	18.55	18.30	18.42
3097	NYSE	GBCI	Fri, Dec 3, 2004	18.53	18.71	18.47	18.56
3096	NYSE	GBCI	Thu, Dec 2, 2004	18.83	18.96	18.61	18.66
3095	NYSE	GBCI	Wed, Dec 1, 2004	18.29	19.14	18.29	18.90
3094	NYSE	GBCI	Tue, Nov 30, 2004	18.30	18.46	18.30	18.46
3093	NYSE	GBCI	Mon, Nov 29, 2004	18.47	18.52	18.17	18.35
3092	NYSE	GBCI	Fri, Nov 26, 2004	18.35	18.37	18.19	18.36
3091	NYSE	GBCI	Wed, Nov 24, 2004	18.14	18.35	18.04	18.31
3090	NYSE	GBCI	Tue, Nov 23, 2004	18.13	18.13	17.94	18.13
3089	NYSE	GBCI	Mon, Nov 22, 2004	17.79	18.13	17.79	18.12
3088	NYSE	GBCI	Fri, Nov 19, 2004	17.85	18.00	17.71	17.90
3087	NYSE	GBCI	Thu, Nov 18, 2004	17.86	17.97	17.74	17.97
3086	NYSE	GBCI	Wed, Nov 17, 2004	17.73	17.99	17.72	17.99
3085	NYSE	GBCI	Tue, Nov 16, 2004	17.65	17.76	17.54	17.66
3084	NYSE	GBCI	Mon, Nov 15, 2004	17.39	17.64	17.37	17.64
3083	NYSE	GBCI	Fri, Nov 12, 2004	17.20	17.39	17.15	17.39
3082	NYSE	GBCI	Thu, Nov 11, 2004	17.17	17.34	17.08	17.16
3081	NYSE	GBCI	Wed, Nov 10, 2004	17.13	17.23	17.01	17.23
3080	NYSE	GBCI	Tue, Nov 9, 2004	16.99	17.20	16.99	17.20
3079	NYSE	GBCI	Mon, Nov 8, 2004	17.28	17.28	17.01	17.07
3078	NYSE	GBCI	Fri, Nov 5, 2004	17.25	17.47	16.99	17.27
3077	NYSE	GBCI	Thu, Nov 4, 2004	17.17	17.35	16.93	17.26
3076	NYSE	GBCI	Wed, Nov 3, 2004	17.01	17.13	16.95	17.12
3075	NYSE	GBCI	Tue, Nov 2, 2004	16.77	17.03	16.73	16.82
3074	NYSE	GBCI	Mon, Nov 1, 2004	16.74	16.95	16.74	16.90
3073	NYSE	GBCI	Fri, Oct 29, 2004	16.83	16.94	16.77	16.88
3072	NYSE	GBCI	Thu, Oct 28, 2004	16.63	16.89	16.53	16.86
3071	NYSE	GBCI	Wed, Oct 27, 2004	16.00	16.77	16.00	16.77
3070	NYSE	GBCI	Tue, Oct 26, 2004	15.97	16.21	15.80	16.21
3069	NYSE	GBCI	Mon, Oct 25, 2004	15.54	15.97	15.52	15.97
3068	NYSE	GBCI	Fri, Oct 22, 2004	15.99	15.99	15.59	15.59
3067	NYSE	GBCI	Thu, Oct 21, 2004	15.85	15.99	15.57	15.93
3066	NYSE	GBCI	Wed, Oct 20, 2004	15.67	15.93	15.53	15.73
3065	NYSE	GBCI	Tue, Oct 19, 2004	15.87	15.99	15.68	15.71
3064	NYSE	GBCI	Mon, Oct 18, 2004	15.86	16.05	15.55	15.98
3063	NYSE	GBCI	Fri, Oct 15, 2004	15.62	15.89	15.47	15.79
3062	NYSE	GBCI	Thu, Oct 14, 2004	15.79	15.79	15.41	15.57
3061	NYSE	GBCI	Wed, Oct 13, 2004	16.21	16.21	15.58	15.64
3060	NYSE	GBCI	Tue, Oct 12, 2004	15.97	16.11	15.73	16.03
3059	NYSE	GBCI	Mon, Oct 11, 2004	15.71	15.94	15.55	15.94
3058	NYSE	GBCI	Fri, Oct 8, 2004	15.68	15.89	15.58	15.59
3057	NYSE	GBCI	Thu, Oct 7, 2004	16.19	16.19	15.69	15.75
3056	NYSE	GBCI	Wed, Oct 6, 2004	16.00	16.21	15.92	16.21
3055	NYSE	GBCI	Tue, Oct 5, 2004	15.87	16.03	15.87	15.98
3054	NYSE	GBCI	Mon, Oct 4, 2004	16.01	16.01	15.87	16.00
3053	NYSE	GBCI	Fri, Oct 1, 2004	15.55	16.00	15.55	15.98
3052	NYSE	GBCI	Thu, Sep 30, 2004	15.54	15.71	15.46	15.55
3051	NYSE	GBCI	Wed, Sep 29, 2004	15.46	15.59	15.30	15.47
3050	NYSE	GBCI	Tue, Sep 28, 2004	15.25	15.52	15.25	15.52
3049	NYSE	GBCI	Mon, Sep 27, 2004	15.38	15.47	15.23	15.23
3048	NYSE	GBCI	Fri, Sep 24, 2004	15.47	15.60	15.25	15.39
3047	NYSE	GBCI	Thu, Sep 23, 2004	15.73	15.73	15.47	15.47
3046	NYSE	GBCI	Wed, Sep 22, 2004	15.88	15.89	15.49	15.65
3045	NYSE	GBCI	Tue, Sep 21, 2004	15.83	16.00	15.82	16.00
3044	NYSE	GBCI	Mon, Sep 20, 2004	15.87	16.05	15.67	15.85
3043	NYSE	GBCI	Fri, Sep 17, 2004	16.13	16.13	15.75	15.97
3042	NYSE	GBCI	Thu, Sep 16, 2004	15.80	16.04	15.80	16.03
3041	NYSE	GBCI	Wed, Sep 15, 2004	16.00	16.00	15.63	15.72
3040	NYSE	GBCI	Tue, Sep 14, 2004	15.85	16.09	15.80	15.84
3039	NYSE	GBCI	Mon, Sep 13, 2004	16.08	16.08	15.85	16.05
3038	NYSE	GBCI	Fri, Sep 10, 2004	15.99	16.19	15.81	15.94
3037	NYSE	GBCI	Thu, Sep 9, 2004	15.57	16.05	15.57	15.91
3036	NYSE	GBCI	Wed, Sep 8, 2004	15.35	15.79	15.35	15.41
3035	NYSE	GBCI	Tue, Sep 7, 2004	15.35	15.66	15.35	15.57
3034	NYSE	GBCI	Fri, Sep 3, 2004	15.49	15.66	15.25	15.35
3033	NYSE	GBCI	Thu, Sep 2, 2004	15.14	15.55	15.06	15.52
3032	NYSE	GBCI	Wed, Sep 1, 2004	15.14	15.43	15.00	15.18
3031	NYSE	GBCI	Tue, Aug 31, 2004	15.05	15.11	14.85	15.03
3030	NYSE	GBCI	Mon, Aug 30, 2004	14.92	15.02	14.88	14.89
3029	NYSE	GBCI	Fri, Aug 27, 2004	14.84	15.09	14.81	15.02
3028	NYSE	GBCI	Thu, Aug 26, 2004	15.09	15.09	14.69	14.87
3027	NYSE	GBCI	Wed, Aug 25, 2004	14.77	15.09	14.77	15.09
3026	NYSE	GBCI	Tue, Aug 24, 2004	14.89	14.93	14.74	14.91
3025	NYSE	GBCI	Mon, Aug 23, 2004	14.88	14.89	14.65	14.77
3024	NYSE	GBCI	Fri, Aug 20, 2004	14.79	14.84	14.70	14.83
3023	NYSE	GBCI	Thu, Aug 19, 2004	14.74	14.79	14.54	14.70
3022	NYSE	GBCI	Wed, Aug 18, 2004	14.40	14.78	14.28	14.75
3021	NYSE	GBCI	Tue, Aug 17, 2004	14.69	14.72	14.44	14.61
3020	NYSE	GBCI	Mon, Aug 16, 2004	14.64	14.75	14.39	14.62
3019	NYSE	GBCI	Fri, Aug 13, 2004	14.51	14.60	14.27	14.57
3018	NYSE	GBCI	Thu, Aug 12, 2004	14.17	14.49	14.17	14.38
3017	NYSE	GBCI	Wed, Aug 11, 2004	14.25	14.40	13.98	14.36
3016	NYSE	GBCI	Tue, Aug 10, 2004	13.88	14.34	13.88	14.34
3015	NYSE	GBCI	Mon, Aug 9, 2004	13.87	13.91	13.73	13.84
3014	NYSE	GBCI	Fri, Aug 6, 2004	13.86	14.14	13.79	13.86
3013	NYSE	GBCI	Thu, Aug 5, 2004	14.12	14.26	13.87	13.93
3012	NYSE	GBCI	Wed, Aug 4, 2004	14.13	14.35	13.98	14.18
3011	NYSE	GBCI	Tue, Aug 3, 2004	14.20	14.39	14.14	14.18
3010	NYSE	GBCI	Mon, Aug 2, 2004	13.97	14.39	13.97	14.34
3009	NYSE	GBCI	Fri, Jul 30, 2004	14.29	14.34	14.10	14.11
3008	NYSE	GBCI	Thu, Jul 29, 2004	14.32	14.40	14.14	14.40
3007	NYSE	GBCI	Wed, Jul 28, 2004	14.37	14.42	14.15	14.16
3006	NYSE	GBCI	Tue, Jul 27, 2004	14.16	14.43	14.16	14.38
3005	NYSE	GBCI	Mon, Jul 26, 2004	14.58	14.58	14.14	14.23
3004	NYSE	GBCI	Fri, Jul 23, 2004	14.45	14.73	14.33	14.54
3003	NYSE	GBCI	Thu, Jul 22, 2004	14.44	14.79	14.41	14.63
3002	NYSE	GBCI	Wed, Jul 21, 2004	15.17	15.26	14.53	14.53
3001	NYSE	GBCI	Tue, Jul 20, 2004	14.99	15.17	14.85	15.17
3000	NYSE	GBCI	Mon, Jul 19, 2004	14.96	15.04	14.70	14.99
2999	NYSE	GBCI	Fri, Jul 16, 2004	14.96	15.17	14.71	14.71
2998	NYSE	GBCI	Thu, Jul 15, 2004	15.01	15.14	14.91	14.98
2997	NYSE	GBCI	Wed, Jul 14, 2004	14.94	15.11	14.68	14.83
2996	NYSE	GBCI	Tue, Jul 13, 2004	14.94	15.08	14.84	14.84
2995	NYSE	GBCI	Mon, Jul 12, 2004	14.69	15.15	14.69	14.95
2994	NYSE	GBCI	Fri, Jul 9, 2004	14.93	14.93	14.71	14.74
2993	NYSE	GBCI	Thu, Jul 8, 2004	14.78	15.09	14.78	14.88
2992	NYSE	GBCI	Wed, Jul 7, 2004	14.96	15.01	14.74	14.95
2991	NYSE	GBCI	Tue, Jul 6, 2004	14.95	15.09	14.77	14.77
2990	NYSE	GBCI	Fri, Jul 2, 2004	14.86	15.02	14.82	14.93
2989	NYSE	GBCI	Thu, Jul 1, 2004	14.86	15.09	14.71	14.80
2988	NYSE	GBCI	Wed, Jun 30, 2004	14.93	15.07	14.85	15.02
2987	NYSE	GBCI	Tue, Jun 29, 2004	14.52	14.93	14.45	14.93
2986	NYSE	GBCI	Mon, Jun 28, 2004	14.45	14.53	14.28	14.47
2985	NYSE	GBCI	Fri, Jun 25, 2004	14.19	14.54	14.19	14.53
2984	NYSE	GBCI	Thu, Jun 24, 2004	14.40	14.45	14.23	14.35
2983	NYSE	GBCI	Wed, Jun 23, 2004	14.26	14.38	14.14	14.29
2982	NYSE	GBCI	Tue, Jun 22, 2004	14.27	14.27	14.13	14.27
2981	NYSE	GBCI	Mon, Jun 21, 2004	14.17	14.40	14.13	14.27
2980	NYSE	GBCI	Fri, Jun 18, 2004	14.16	14.43	14.14	14.20
2979	NYSE	GBCI	Thu, Jun 17, 2004	14.64	14.64	14.28	14.28
2978	NYSE	GBCI	Wed, Jun 16, 2004	14.39	14.62	14.32	14.54
2977	NYSE	GBCI	Tue, Jun 15, 2004	14.30	14.53	14.21	14.40
2976	NYSE	GBCI	Mon, Jun 14, 2004	14.45	14.51	13.99	14.21
2975	NYSE	GBCI	Thu, Jun 10, 2004	14.19	14.53	14.19	14.49
2974	NYSE	GBCI	Wed, Jun 9, 2004	14.58	14.64	14.26	14.29
2973	NYSE	GBCI	Tue, Jun 8, 2004	14.32	14.69	14.31	14.60
2972	NYSE	GBCI	Mon, Jun 7, 2004	14.25	14.53	14.25	14.45
2971	NYSE	GBCI	Fri, Jun 4, 2004	14.20	14.40	14.17	14.26
2970	NYSE	GBCI	Thu, Jun 3, 2004	14.10	14.24	14.02	14.02
2969	NYSE	GBCI	Wed, Jun 2, 2004	14.29	14.29	14.15	14.18
2968	NYSE	GBCI	Tue, Jun 1, 2004	14.19	14.25	14.01	14.23
2967	NYSE	GBCI	Fri, May 28, 2004	14.23	14.29	14.08	14.09
2966	NYSE	GBCI	Thu, May 27, 2004	14.35	14.51	14.14	14.21
2965	NYSE	GBCI	Wed, May 26, 2004	14.29	14.50	14.29	14.37
2964	NYSE	GBCI	Tue, May 25, 2004	14.13	14.51	14.13	14.37
2963	NYSE	GBCI	Mon, May 24, 2004	14.20	14.30	13.90	14.08
2962	NYSE	GBCI	Fri, May 21, 2004	14.13	14.39	13.77	14.13
2961	NYSE	GBCI	Thu, May 20, 2004	13.69	13.86	13.68	13.80
2960	NYSE	GBCI	Wed, May 19, 2004	13.73	13.86	13.66	13.78
2959	NYSE	GBCI	Tue, May 18, 2004	13.56	13.77	13.48	13.65
2958	NYSE	GBCI	Mon, May 17, 2004	13.56	13.76	13.44	13.53
2957	NYSE	GBCI	Fri, May 14, 2004	13.53	13.76	13.37	13.55
2956	NYSE	GBCI	Thu, May 13, 2004	13.53	13.70	13.50	13.53
2955	NYSE	GBCI	Wed, May 12, 2004	13.29	13.70	13.29	13.62
2954	NYSE	GBCI	Tue, May 11, 2004	13.12	13.52	13.12	13.35
2953	NYSE	GBCI	Mon, May 10, 2004	13.44	13.50	13.19	13.23
2952	NYSE	GBCI	Fri, May 7, 2004	13.61	13.74	13.46	13.46
2951	NYSE	GBCI	Thu, May 6, 2004	13.59	13.72	13.44	13.72
2950	NYSE	GBCI	Wed, May 5, 2004	13.39	13.61	13.39	13.49
2949	NYSE	GBCI	Tue, May 4, 2004	13.37	13.60	13.23	13.39
2948	NYSE	GBCI	Mon, May 3, 2004	13.59	13.59	13.06	13.29
2947	NYSE	GBCI	Fri, Apr 30, 2004	13.59	13.59	13.08	13.10
2946	NYSE	GBCI	Thu, Apr 29, 2004	13.59	13.65	13.21	13.35
2945	NYSE	GBCI	Wed, Apr 28, 2004	13.34	13.58	13.19	13.36
2944	NYSE	GBCI	Tue, Apr 27, 2004	13.34	13.51	13.27	13.50
2943	NYSE	GBCI	Mon, Apr 26, 2004	13.31	13.50	13.18	13.25
2942	NYSE	GBCI	Fri, Apr 23, 2004	13.61	13.61	13.37	13.44
2941	NYSE	GBCI	Thu, Apr 22, 2004	13.38	13.65	13.16	13.60
2940	NYSE	GBCI	Wed, Apr 21, 2004	13.06	13.36	13.06	13.36
2939	NYSE	GBCI	Tue, Apr 20, 2004	13.23	13.50	13.06	13.09
2938	NYSE	GBCI	Mon, Apr 19, 2004	13.25	13.37	13.12	13.32
2937	NYSE	GBCI	Fri, Apr 16, 2004	13.35	13.52	13.14	13.14
2936	NYSE	GBCI	Thu, Apr 15, 2004	13.54	13.66	13.15	13.22
2935	NYSE	GBCI	Wed, Apr 14, 2004	13.61	13.61	13.34	13.44
2934	NYSE	GBCI	Tue, Apr 13, 2004	13.66	13.82	13.52	13.52
2933	NYSE	GBCI	Mon, Apr 12, 2004	13.67	13.85	13.65	13.69
2932	NYSE	GBCI	Thu, Apr 8, 2004	13.87	13.87	13.70	13.70
2931	NYSE	GBCI	Wed, Apr 7, 2004	13.71	13.79	13.48	13.76
2930	NYSE	GBCI	Tue, Apr 6, 2004	13.58	13.82	13.56	13.59
2929	NYSE	GBCI	Mon, Apr 5, 2004	13.58	13.82	13.58	13.81
2928	NYSE	GBCI	Fri, Apr 2, 2004	13.82	13.87	13.60	13.86
2927	NYSE	GBCI	Thu, Apr 1, 2004	13.57	13.82	13.57	13.76
2926	NYSE	GBCI	Wed, Mar 31, 2004	13.57	13.76	13.40	13.76
2925	NYSE	GBCI	Tue, Mar 30, 2004	13.25	13.60	13.25	13.48
2924	NYSE	GBCI	Mon, Mar 29, 2004	13.41	13.56	13.32	13.55
2923	NYSE	GBCI	Fri, Mar 26, 2004	13.25	13.55	13.23	13.31
2922	NYSE	GBCI	Thu, Mar 25, 2004	13.25	13.55	13.24	13.55
2921	NYSE	GBCI	Wed, Mar 24, 2004	13.29	13.40	13.12	13.23
2920	NYSE	GBCI	Tue, Mar 23, 2004	13.12	13.38	13.12	13.23
2919	NYSE	GBCI	Mon, Mar 22, 2004	13.42	13.45	13.12	13.30
2918	NYSE	GBCI	Fri, Mar 19, 2004	13.67	13.67	13.22	13.23
2917	NYSE	GBCI	Thu, Mar 18, 2004	13.57	13.57	13.21	13.39
2916	NYSE	GBCI	Wed, Mar 17, 2004	13.44	13.58	13.15	13.57
2915	NYSE	GBCI	Tue, Mar 16, 2004	13.03	13.28	13.03	13.18
2914	NYSE	GBCI	Mon, Mar 15, 2004	13.29	13.45	12.95	12.97
2913	NYSE	GBCI	Fri, Mar 12, 2004	12.99	13.63	12.99	13.63
2912	NYSE	GBCI	Thu, Mar 11, 2004	13.17	13.54	12.69	13.09
2911	NYSE	GBCI	Wed, Mar 10, 2004	13.52	13.64	13.23	13.23
2910	NYSE	GBCI	Tue, Mar 9, 2004	13.55	13.63	13.36	13.47
2909	NYSE	GBCI	Mon, Mar 8, 2004	13.70	13.75	13.27	13.55
2908	NYSE	GBCI	Fri, Mar 5, 2004	13.85	13.87	13.64	13.70
2907	NYSE	GBCI	Thu, Mar 4, 2004	13.50	13.85	13.25	13.85
2906	NYSE	GBCI	Wed, Mar 3, 2004	13.70	13.70	13.50	13.50
2905	NYSE	GBCI	Tue, Mar 2, 2004	13.68	13.82	13.68	13.73
2904	NYSE	GBCI	Mon, Mar 1, 2004	13.80	13.86	13.73	13.82
2903	NYSE	GBCI	Fri, Feb 27, 2004	13.77	13.86	13.50	13.79
2902	NYSE	GBCI	Thu, Feb 26, 2004	13.74	13.92	13.67	13.86
2901	NYSE	GBCI	Wed, Feb 25, 2004	13.69	13.87	13.51	13.87
2900	NYSE	GBCI	Tue, Feb 24, 2004	13.38	13.80	13.23	13.66
2899	NYSE	GBCI	Mon, Feb 23, 2004	13.59	13.59	13.25	13.35
2898	NYSE	GBCI	Fri, Feb 20, 2004	13.50	13.65	13.42	13.55
2897	NYSE	GBCI	Thu, Feb 19, 2004	13.65	13.65	13.50	13.50
2896	NYSE	GBCI	Wed, Feb 18, 2004	13.87	13.87	13.53	13.65
2895	NYSE	GBCI	Tue, Feb 17, 2004	13.64	13.91	13.50	13.91
2894	NYSE	GBCI	Fri, Feb 13, 2004	13.59	13.65	13.47	13.59
2893	NYSE	GBCI	Thu, Feb 12, 2004	13.82	13.82	13.48	13.60
2892	NYSE	GBCI	Wed, Feb 11, 2004	13.62	13.82	13.50	13.74
2891	NYSE	GBCI	Tue, Feb 10, 2004	13.40	13.80	13.32	13.80
2890	NYSE	GBCI	Mon, Feb 9, 2004	13.47	13.58	13.18	13.36
2889	NYSE	GBCI	Fri, Feb 6, 2004	13.03	13.59	12.96	13.48
2888	NYSE	GBCI	Thu, Feb 5, 2004	12.82	13.02	12.68	13.00
2887	NYSE	GBCI	Wed, Feb 4, 2004	13.02	13.02	12.59	12.59
2886	NYSE	GBCI	Tue, Feb 3, 2004	13.26	13.26	12.92	12.93
2885	NYSE	GBCI	Mon, Feb 2, 2004	13.04	13.23	13.01	13.18
2884	NYSE	GBCI	Fri, Jan 30, 2004	13.52	13.57	12.98	13.14
2883	NYSE	GBCI	Thu, Jan 29, 2004	13.53	13.65	13.24	13.31
2882	NYSE	GBCI	Wed, Jan 28, 2004	13.55	13.77	13.30	13.37
2881	NYSE	GBCI	Tue, Jan 27, 2004	13.83	13.91	13.53	13.55
2880	NYSE	GBCI	Mon, Jan 26, 2004	13.67	13.87	13.64	13.87
2879	NYSE	GBCI	Fri, Jan 23, 2004	13.83	14.03	13.59	13.63
2878	NYSE	GBCI	Thu, Jan 22, 2004	13.87	14.04	13.65	13.77
2877	NYSE	GBCI	Wed, Jan 21, 2004	13.76	13.97	13.71	13.95
2876	NYSE	GBCI	Tue, Jan 20, 2004	13.58	13.82	13.58	13.82
2875	NYSE	GBCI	Fri, Jan 16, 2004	13.87	13.87	13.45	13.45
2874	NYSE	GBCI	Thu, Jan 15, 2004	13.83	13.86	13.47	13.82
2873	NYSE	GBCI	Wed, Jan 14, 2004	13.86	13.91	13.72	13.86
2872	NYSE	GBCI	Tue, Jan 13, 2004	13.94	14.05	13.67	13.88
2871	NYSE	GBCI	Mon, Jan 12, 2004	14.04	14.08	13.80	13.94
2870	NYSE	GBCI	Fri, Jan 9, 2004	14.13	14.21	13.82	13.88
2869	NYSE	GBCI	Thu, Jan 8, 2004	14.32	14.32	14.02	14.14
2868	NYSE	GBCI	Wed, Jan 7, 2004	14.38	14.40	14.06	14.26
2867	NYSE	GBCI	Tue, Jan 6, 2004	14.08	14.42	13.93	14.25
2866	NYSE	GBCI	Mon, Jan 5, 2004	13.78	14.23	13.78	13.99
2865	NYSE	GBCI	Fri, Jan 2, 2004	13.83	14.08	13.79	13.86
2864	NYSE	GBCI	Wed, Dec 31, 2003	14.07	14.07	13.82	13.85
2863	NYSE	GBCI	Tue, Dec 30, 2003	13.89	14.08	13.89	14.07
2862	NYSE	GBCI	Mon, Dec 29, 2003	13.94	14.08	13.88	14.07
2861	NYSE	GBCI	Fri, Dec 26, 2003	13.66	13.94	13.66	13.86
2860	NYSE	GBCI	Wed, Dec 24, 2003	13.84	13.84	13.69	13.78
2859	NYSE	GBCI	Tue, Dec 23, 2003	13.48	13.85	13.48	13.85
2858	NYSE	GBCI	Mon, Dec 22, 2003	13.35	13.64	13.35	13.56
2857	NYSE	GBCI	Fri, Dec 19, 2003	13.24	13.57	13.24	13.56
2856	NYSE	GBCI	Thu, Dec 18, 2003	13.02	13.50	13.02	13.29
2855	NYSE	GBCI	Wed, Dec 17, 2003	13.46	13.46	13.01	13.12
2854	NYSE	GBCI	Tue, Dec 16, 2003	12.81	13.27	12.81	13.20
2853	NYSE	GBCI	Mon, Dec 15, 2003	13.14	13.18	12.93	12.98
2852	NYSE	GBCI	Fri, Dec 12, 2003	13.18	13.27	12.89	13.14
2851	NYSE	GBCI	Thu, Dec 11, 2003	12.70	13.14	12.59	13.14
2850	NYSE	GBCI	Wed, Dec 10, 2003	12.76	12.98	12.71	12.71
2849	NYSE	GBCI	Tue, Dec 9, 2003	13.25	13.33	12.82	12.82
2848	NYSE	GBCI	Mon, Dec 8, 2003	13.12	13.38	12.76	13.37
2847	NYSE	GBCI	Fri, Dec 5, 2003	13.12	13.17	12.81	12.93
2846	NYSE	GBCI	Thu, Dec 4, 2003	12.97	13.23	12.71	12.97
2845	NYSE	GBCI	Wed, Dec 3, 2003	13.59	13.61	12.69	12.71
2844	NYSE	GBCI	Tue, Dec 2, 2003	13.86	14.04	13.69	13.83
2843	NYSE	GBCI	Mon, Dec 1, 2003	13.79	13.87	13.65	13.86
2842	NYSE	GBCI	Fri, Nov 28, 2003	13.71	13.72	13.48	13.51
2841	NYSE	GBCI	Wed, Nov 26, 2003	13.38	13.73	13.38	13.73
2840	NYSE	GBCI	Tue, Nov 25, 2003	13.52	13.65	13.42	13.64
2839	NYSE	GBCI	Mon, Nov 24, 2003	13.18	13.52	12.90	13.50
2838	NYSE	GBCI	Fri, Nov 21, 2003	12.82	13.22	12.71	13.14
2837	NYSE	GBCI	Thu, Nov 20, 2003	12.79	12.80	12.51	12.80
2836	NYSE	GBCI	Wed, Nov 19, 2003	12.77	12.79	12.17	12.77
2835	NYSE	GBCI	Tue, Nov 18, 2003	12.95	13.04	12.42	12.54
2834	NYSE	GBCI	Mon, Nov 17, 2003	13.01	13.03	12.70	12.74
2833	NYSE	GBCI	Fri, Nov 14, 2003	13.48	13.49	13.05	13.08
2832	NYSE	GBCI	Thu, Nov 13, 2003	13.27	13.42	13.06	13.26
2831	NYSE	GBCI	Wed, Nov 12, 2003	13.22	13.35	13.21	13.32
2830	NYSE	GBCI	Tue, Nov 11, 2003	13.50	13.50	13.12	13.12
2829	NYSE	GBCI	Mon, Nov 10, 2003	13.65	13.65	13.33	13.33
2828	NYSE	GBCI	Fri, Nov 7, 2003	13.84	13.86	13.54	13.59
2827	NYSE	GBCI	Thu, Nov 6, 2003	13.72	13.85	13.59	13.84
2826	NYSE	GBCI	Wed, Nov 5, 2003	13.38	13.72	13.37	13.67
2825	NYSE	GBCI	Tue, Nov 4, 2003	13.54	13.65	13.26	13.64
2824	NYSE	GBCI	Mon, Nov 3, 2003	13.30	13.72	13.08	13.48
2823	NYSE	GBCI	Fri, Oct 31, 2003	13.64	13.65	13.12	13.12
2822	NYSE	GBCI	Thu, Oct 30, 2003	13.52	13.76	13.39	13.49
2821	NYSE	GBCI	Wed, Oct 29, 2003	13.10	13.65	13.10	13.65
2820	NYSE	GBCI	Tue, Oct 28, 2003	12.76	13.28	12.55	13.25
2819	NYSE	GBCI	Mon, Oct 27, 2003	12.40	12.65	12.37	12.54
2818	NYSE	GBCI	Fri, Oct 24, 2003	12.29	12.69	12.16	12.27
2817	NYSE	GBCI	Thu, Oct 23, 2003	12.29	12.51	12.07	12.33
2816	NYSE	GBCI	Wed, Oct 22, 2003	12.80	12.80	12.29	12.36
2815	NYSE	GBCI	Tue, Oct 21, 2003	12.81	12.95	12.60	12.66
2814	NYSE	GBCI	Mon, Oct 20, 2003	12.97	12.98	12.67	12.67
2813	NYSE	GBCI	Fri, Oct 17, 2003	13.09	13.09	12.74	12.76
2812	NYSE	GBCI	Thu, Oct 16, 2003	13.00	13.14	12.85	12.99
2811	NYSE	GBCI	Wed, Oct 15, 2003	13.23	13.26	12.59	12.82
2810	NYSE	GBCI	Tue, Oct 14, 2003	12.85	13.22	12.83	13.19
2809	NYSE	GBCI	Mon, Oct 13, 2003	12.68	12.86	12.54	12.86
2808	NYSE	GBCI	Fri, Oct 10, 2003	12.37	12.51	12.21	12.48
2807	NYSE	GBCI	Thu, Oct 9, 2003	12.50	12.80	12.20	12.51
2806	NYSE	GBCI	Wed, Oct 8, 2003	12.80	12.80	12.39	12.50
2805	NYSE	GBCI	Tue, Oct 7, 2003	12.75	12.84	12.63	12.78
2804	NYSE	GBCI	Mon, Oct 6, 2003	12.50	12.84	12.50	12.84
2803	NYSE	GBCI	Fri, Oct 3, 2003	12.59	12.76	12.46	12.73
2802	NYSE	GBCI	Thu, Oct 2, 2003	12.20	12.62	12.20	12.35
2801	NYSE	GBCI	Wed, Oct 1, 2003	11.57	12.32	11.49	12.31
2800	NYSE	GBCI	Tue, Sep 30, 2003	11.90	11.93	11.33	11.70
2799	NYSE	GBCI	Mon, Sep 29, 2003	11.48	11.90	11.12	11.87
2798	NYSE	GBCI	Fri, Sep 26, 2003	11.41	11.73	11.26	11.31
2797	NYSE	GBCI	Thu, Sep 25, 2003	11.98	12.19	11.41	11.41
2796	NYSE	GBCI	Wed, Sep 24, 2003	12.24	12.37	11.96	11.96
2795	NYSE	GBCI	Tue, Sep 23, 2003	12.37	12.45	12.24	12.45
2794	NYSE	GBCI	Mon, Sep 22, 2003	12.30	12.37	12.12	12.37
2793	NYSE	GBCI	Fri, Sep 19, 2003	12.34	12.34	12.07	12.30
2792	NYSE	GBCI	Thu, Sep 18, 2003	11.86	12.34	11.86	12.34
2791	NYSE	GBCI	Wed, Sep 17, 2003	11.80	12.02	11.80	11.89
2790	NYSE	GBCI	Tue, Sep 16, 2003	11.75	11.95	11.72	11.94
2789	NYSE	GBCI	Mon, Sep 15, 2003	11.87	11.87	11.62	11.71
2788	NYSE	GBCI	Fri, Sep 12, 2003	11.56	11.88	11.52	11.67
2787	NYSE	GBCI	Thu, Sep 11, 2003	11.72	11.80	11.57	11.64
2786	NYSE	GBCI	Wed, Sep 10, 2003	11.95	11.96	11.52	11.67
2785	NYSE	GBCI	Tue, Sep 9, 2003	12.03	12.33	11.83	12.03
2784	NYSE	GBCI	Mon, Sep 8, 2003	11.90	12.38	11.90	12.33
2783	NYSE	GBCI	Fri, Sep 5, 2003	12.13	12.31	11.82	11.87
2782	NYSE	GBCI	Thu, Sep 4, 2003	12.22	12.37	12.13	12.26
2781	NYSE	GBCI	Wed, Sep 3, 2003	11.81	12.37	11.81	12.24
2780	NYSE	GBCI	Tue, Sep 2, 2003	11.48	11.97	11.46	11.97
2779	NYSE	GBCI	Fri, Aug 29, 2003	11.71	11.90	11.50	11.52
2778	NYSE	GBCI	Thu, Aug 28, 2003	11.61	11.94	11.61	11.73
2777	NYSE	GBCI	Wed, Aug 27, 2003	11.68	11.78	11.44	11.73
2776	NYSE	GBCI	Tue, Aug 26, 2003	11.44	11.90	11.30	11.87
2775	NYSE	GBCI	Mon, Aug 25, 2003	11.44	11.85	11.31	11.65
2774	NYSE	GBCI	Fri, Aug 22, 2003	12.20	12.35	11.65	11.65
2773	NYSE	GBCI	Thu, Aug 21, 2003	12.44	12.47	12.18	12.20
2772	NYSE	GBCI	Wed, Aug 20, 2003	12.30	12.46	12.00	12.31
2771	NYSE	GBCI	Tue, Aug 19, 2003	11.73	12.37	11.73	12.30
2770	NYSE	GBCI	Mon, Aug 18, 2003	11.49	11.90	11.13	11.85
2769	NYSE	GBCI	Fri, Aug 15, 2003	11.14	11.61	11.03	11.36
2768	NYSE	GBCI	Thu, Aug 14, 2003	11.09	11.14	10.88	11.14
2767	NYSE	GBCI	Wed, Aug 13, 2003	10.97	11.22	10.97	11.05
2766	NYSE	GBCI	Tue, Aug 12, 2003	11.06	11.14	10.88	11.14
2765	NYSE	GBCI	Mon, Aug 11, 2003	11.00	11.05	10.79	11.05
2764	NYSE	GBCI	Fri, Aug 8, 2003	11.06	11.06	10.77	10.85
2763	NYSE	GBCI	Thu, Aug 7, 2003	10.88	11.07	10.79	10.88
2762	NYSE	GBCI	Wed, Aug 6, 2003	10.88	11.14	10.88	10.88
2761	NYSE	GBCI	Tue, Aug 5, 2003	11.10	11.10	10.89	10.97
2760	NYSE	GBCI	Mon, Aug 4, 2003	11.22	11.39	10.90	11.09
2759	NYSE	GBCI	Fri, Aug 1, 2003	11.75	11.79	11.14	11.26
2758	NYSE	GBCI	Thu, Jul 31, 2003	12.01	12.35	11.81	11.88
2757	NYSE	GBCI	Wed, Jul 30, 2003	12.40	12.50	11.81	12.09
2756	NYSE	GBCI	Tue, Jul 29, 2003	11.82	12.65	11.63	12.63
2755	NYSE	GBCI	Mon, Jul 28, 2003	11.37	11.80	11.25	11.79
2754	NYSE	GBCI	Fri, Jul 25, 2003	11.31	11.37	11.11	11.37
2753	NYSE	GBCI	Thu, Jul 24, 2003	11.01	11.41	10.98	11.19
2752	NYSE	GBCI	Wed, Jul 23, 2003	10.67	11.01	10.65	10.93
2751	NYSE	GBCI	Tue, Jul 22, 2003	10.53	10.82	10.52	10.79
2750	NYSE	GBCI	Mon, Jul 21, 2003	10.73	10.73	10.43	10.54
2749	NYSE	GBCI	Fri, Jul 18, 2003	10.80	10.88	10.74	10.76
2748	NYSE	GBCI	Thu, Jul 17, 2003	11.07	11.09	10.79	10.80
2747	NYSE	GBCI	Wed, Jul 16, 2003	10.82	11.13	10.82	11.01
2746	NYSE	GBCI	Tue, Jul 15, 2003	11.07	11.13	10.79	11.04
2745	NYSE	GBCI	Mon, Jul 14, 2003	11.07	11.08	10.94	11.07
2744	NYSE	GBCI	Fri, Jul 11, 2003	10.94	11.11	10.89	11.07
2743	NYSE	GBCI	Thu, Jul 10, 2003	11.08	11.15	10.82	10.82
2742	NYSE	GBCI	Wed, Jul 9, 2003	11.10	11.24	11.04	11.19
2741	NYSE	GBCI	Tue, Jul 8, 2003	10.86	11.22	10.82	11.21
2740	NYSE	GBCI	Mon, Jul 7, 2003	10.47	10.88	10.47	10.82
2739	NYSE	GBCI	Thu, Jul 3, 2003	10.60	10.62	10.52	10.56
2738	NYSE	GBCI	Wed, Jul 2, 2003	10.65	10.67	10.54	10.66
2737	NYSE	GBCI	Tue, Jul 1, 2003	10.62	10.67	10.50	10.65
2736	NYSE	GBCI	Mon, Jun 30, 2003	10.66	10.67	10.50	10.50
2735	NYSE	GBCI	Fri, Jun 27, 2003	10.62	10.67	10.52	10.54
2734	NYSE	GBCI	Thu, Jun 26, 2003	10.60	10.68	10.52	10.66
2733	NYSE	GBCI	Wed, Jun 25, 2003	10.52	10.66	10.52	10.56
2732	NYSE	GBCI	Tue, Jun 24, 2003	10.62	10.64	10.52	10.58
2731	NYSE	GBCI	Mon, Jun 23, 2003	10.59	10.64	10.50	10.55
2730	NYSE	GBCI	Fri, Jun 20, 2003	10.51	10.70	10.51	10.60
2729	NYSE	GBCI	Thu, Jun 19, 2003	10.84	10.98	10.50	10.61
2728	NYSE	GBCI	Wed, Jun 18, 2003	10.79	10.92	10.79	10.90
2727	NYSE	GBCI	Tue, Jun 17, 2003	11.07	11.07	10.77	10.89
2726	NYSE	GBCI	Mon, Jun 16, 2003	10.85	10.98	10.67	10.94
2725	NYSE	GBCI	Fri, Jun 13, 2003	10.97	11.01	10.68	10.73
2724	NYSE	GBCI	Thu, Jun 12, 2003	10.91	10.99	10.75	10.97
2723	NYSE	GBCI	Wed, Jun 11, 2003	11.05	11.05	10.56	10.91
2722	NYSE	GBCI	Tue, Jun 10, 2003	10.97	11.06	10.50	10.67
2721	NYSE	GBCI	Mon, Jun 9, 2003	10.88	10.96	10.71	10.73
2720	NYSE	GBCI	Fri, Jun 6, 2003	10.84	11.18	10.84	11.01
2719	NYSE	GBCI	Thu, Jun 5, 2003	10.58	10.81	10.50	10.79
2718	NYSE	GBCI	Wed, Jun 4, 2003	10.75	10.77	10.67	10.67
2717	NYSE	GBCI	Tue, Jun 3, 2003	10.75	10.76	10.71	10.73
2716	NYSE	GBCI	Mon, Jun 2, 2003	10.75	10.76	10.67	10.71
2715	NYSE	GBCI	Fri, May 30, 2003	10.66	10.72	10.61	10.72
2714	NYSE	GBCI	Thu, May 29, 2003	10.59	10.67	10.59	10.61
2713	NYSE	GBCI	Wed, May 28, 2003	10.58	10.66	10.50	10.60
2712	NYSE	GBCI	Tue, May 27, 2003	10.46	10.64	10.46	10.56
2711	NYSE	GBCI	Fri, May 23, 2003	10.54	10.54	10.26	10.46
2710	NYSE	GBCI	Thu, May 22, 2003	10.22	10.54	10.04	10.50
2709	NYSE	GBCI	Wed, May 21, 2003	10.15	10.19	9.94	10.14
2708	NYSE	GBCI	Tue, May 20, 2003	10.40	10.47	10.04	10.08
2707	NYSE	GBCI	Mon, May 19, 2003	10.49	10.54	10.33	10.40
2706	NYSE	GBCI	Fri, May 16, 2003	10.46	10.65	10.45	10.50
2705	NYSE	GBCI	Thu, May 15, 2003	10.58	10.62	10.52	10.60
2704	NYSE	GBCI	Wed, May 14, 2003	10.62	10.67	10.57	10.63
2703	NYSE	GBCI	Tue, May 13, 2003	10.62	10.68	10.55	10.62
2702	NYSE	GBCI	Mon, May 12, 2003	10.73	10.73	10.42	10.62
2701	NYSE	GBCI	Fri, May 9, 2003	10.55	10.79	10.55	10.65
2700	NYSE	GBCI	Thu, May 8, 2003	10.71	10.71	10.37	10.65
2699	NYSE	GBCI	Wed, May 7, 2003	10.76	10.76	10.49	10.50
2698	NYSE	GBCI	Tue, May 6, 2003	10.67	10.82	10.61	10.70
2697	NYSE	GBCI	Mon, May 5, 2003	10.78	10.78	10.61	10.63
2696	NYSE	GBCI	Fri, May 2, 2003	10.79	10.86	10.67	10.72
2695	NYSE	GBCI	Thu, May 1, 2003	10.80	10.89	10.69	10.72
2694	NYSE	GBCI	Wed, Apr 30, 2003	10.69	10.92	10.67	10.82
2693	NYSE	GBCI	Tue, Apr 29, 2003	10.85	11.05	10.70	10.70
2692	NYSE	GBCI	Mon, Apr 28, 2003	10.67	11.05	10.67	11.05
2691	NYSE	GBCI	Fri, Apr 25, 2003	10.86	11.04	10.57	10.86
2690	NYSE	GBCI	Thu, Apr 24, 2003	10.47	11.17	10.46	10.79
2689	NYSE	GBCI	Wed, Apr 23, 2003	9.99	10.54	9.99	10.53
2688	NYSE	GBCI	Tue, Apr 22, 2003	9.95	10.18	9.92	10.18
2687	NYSE	GBCI	Mon, Apr 21, 2003	10.01	10.10	9.85	10.07
2686	NYSE	GBCI	Thu, Apr 17, 2003	10.03	10.04	9.87	10.01
2685	NYSE	GBCI	Wed, Apr 16, 2003	10.10	10.10	9.78	9.87
2684	NYSE	GBCI	Tue, Apr 15, 2003	10.03	10.10	9.99	10.02
2683	NYSE	GBCI	Mon, Apr 14, 2003	10.03	10.13	10.03	10.06
2682	NYSE	GBCI	Fri, Apr 11, 2003	10.32	10.42	9.99	10.03
2681	NYSE	GBCI	Thu, Apr 10, 2003	10.46	10.46	10.36	10.40
2680	NYSE	GBCI	Wed, Apr 9, 2003	10.39	10.49	10.39	10.42
2679	NYSE	GBCI	Tue, Apr 8, 2003	10.43	10.50	10.43	10.48
2678	NYSE	GBCI	Mon, Apr 7, 2003	10.36	10.57	10.36	10.46
2677	NYSE	GBCI	Fri, Apr 4, 2003	10.51	10.51	10.28	10.36
2676	NYSE	GBCI	Thu, Apr 3, 2003	10.56	10.64	10.45	10.51
2675	NYSE	GBCI	Wed, Apr 2, 2003	10.51	10.66	10.48	10.66
2674	NYSE	GBCI	Tue, Apr 1, 2003	10.43	10.51	10.40	10.51
2673	NYSE	GBCI	Mon, Mar 31, 2003	10.33	10.44	10.33	10.38
2672	NYSE	GBCI	Fri, Mar 28, 2003	10.32	10.45	10.32	10.33
2671	NYSE	GBCI	Thu, Mar 27, 2003	10.22	10.37	10.20	10.37
2670	NYSE	GBCI	Wed, Mar 26, 2003	10.26	10.35	10.20	10.29
2669	NYSE	GBCI	Tue, Mar 25, 2003	9.97	10.39	9.96	10.34
2668	NYSE	GBCI	Mon, Mar 24, 2003	10.28	10.43	9.95	10.12
2667	NYSE	GBCI	Fri, Mar 21, 2003	10.43	10.47	10.29	10.46
2666	NYSE	GBCI	Thu, Mar 20, 2003	10.02	10.43	10.01	10.43
2665	NYSE	GBCI	Wed, Mar 19, 2003	10.18	10.28	10.01	10.27
2664	NYSE	GBCI	Tue, Mar 18, 2003	9.99	10.22	9.79	10.20
2663	NYSE	GBCI	Mon, Mar 17, 2003	9.72	9.93	9.69	9.93
2662	NYSE	GBCI	Fri, Mar 14, 2003	9.54	9.85	9.49	9.69
2661	NYSE	GBCI	Thu, Mar 13, 2003	9.56	9.69	9.52	9.66
2660	NYSE	GBCI	Wed, Mar 12, 2003	9.48	9.60	9.48	9.56
2659	NYSE	GBCI	Tue, Mar 11, 2003	9.50	9.67	9.49	9.62
2658	NYSE	GBCI	Mon, Mar 10, 2003	9.69	9.69	9.48	9.59
2657	NYSE	GBCI	Fri, Mar 7, 2003	9.45	9.70	9.44	9.67
2656	NYSE	GBCI	Thu, Mar 6, 2003	9.65	9.69	9.37	9.37
2655	NYSE	GBCI	Wed, Mar 5, 2003	9.69	9.70	9.43	9.69
2654	NYSE	GBCI	Tue, Mar 4, 2003	9.50	9.69	9.50	9.69
2653	NYSE	GBCI	Mon, Mar 3, 2003	9.50	9.50	9.31	9.50
2652	NYSE	GBCI	Fri, Feb 28, 2003	9.47	9.48	9.35	9.36
2651	NYSE	GBCI	Thu, Feb 27, 2003	9.44	9.60	9.31	9.47
2650	NYSE	GBCI	Wed, Feb 26, 2003	9.37	9.48	9.31	9.39
2649	NYSE	GBCI	Tue, Feb 25, 2003	9.31	9.57	9.31	9.51
2648	NYSE	GBCI	Mon, Feb 24, 2003	9.41	9.61	9.32	9.43
2647	NYSE	GBCI	Fri, Feb 21, 2003	9.32	9.62	9.32	9.62
2646	NYSE	GBCI	Thu, Feb 20, 2003	9.34	9.39	9.31	9.31
2645	NYSE	GBCI	Wed, Feb 19, 2003	9.39	9.41	9.32	9.41
2644	NYSE	GBCI	Tue, Feb 18, 2003	9.33	9.40	9.31	9.37
2643	NYSE	GBCI	Fri, Feb 14, 2003	9.29	9.33	9.29	9.31
2642	NYSE	GBCI	Thu, Feb 13, 2003	9.29	9.31	9.28	9.30
2641	NYSE	GBCI	Wed, Feb 12, 2003	9.28	9.33	9.28	9.29
2640	NYSE	GBCI	Tue, Feb 11, 2003	9.28	9.32	9.19	9.32
2639	NYSE	GBCI	Mon, Feb 10, 2003	9.28	9.41	9.18	9.32
2638	NYSE	GBCI	Fri, Feb 7, 2003	9.38	9.38	9.24	9.24
2637	NYSE	GBCI	Thu, Feb 6, 2003	9.38	9.38	9.29	9.29
2636	NYSE	GBCI	Wed, Feb 5, 2003	9.31	9.40	9.27	9.32
2635	NYSE	GBCI	Tue, Feb 4, 2003	9.30	9.38	9.28	9.34
2634	NYSE	GBCI	Mon, Feb 3, 2003	9.24	9.34	9.24	9.32
2633	NYSE	GBCI	Fri, Jan 31, 2003	9.31	9.40	9.27	9.38
2632	NYSE	GBCI	Thu, Jan 30, 2003	9.46	9.46	9.31	9.32
2631	NYSE	GBCI	Wed, Jan 29, 2003	9.44	9.46	9.31	9.44
2630	NYSE	GBCI	Tue, Jan 28, 2003	9.44	9.44	9.24	9.36
2629	NYSE	GBCI	Mon, Jan 27, 2003	9.25	9.43	9.13	9.33
2628	NYSE	GBCI	Fri, Jan 24, 2003	9.50	9.50	9.25	9.25
2627	NYSE	GBCI	Thu, Jan 23, 2003	9.51	9.54	9.35	9.50
2626	NYSE	GBCI	Wed, Jan 22, 2003	9.42	9.51	9.31	9.44
2625	NYSE	GBCI	Tue, Jan 21, 2003	9.51	9.51	9.37	9.42
2624	NYSE	GBCI	Fri, Jan 17, 2003	9.52	9.56	9.44	9.48
2623	NYSE	GBCI	Thu, Jan 16, 2003	9.48	9.60	9.43	9.43
2622	NYSE	GBCI	Wed, Jan 15, 2003	9.64	9.64	9.39	9.39
2621	NYSE	GBCI	Tue, Jan 14, 2003	9.53	9.64	9.50	9.64
2620	NYSE	GBCI	Mon, Jan 13, 2003	9.50	9.62	9.41	9.48
2619	NYSE	GBCI	Fri, Jan 10, 2003	9.39	9.70	9.31	9.53
2618	NYSE	GBCI	Thu, Jan 9, 2003	9.31	9.60	9.31	9.51
2617	NYSE	GBCI	Wed, Jan 8, 2003	9.31	9.46	9.23	9.33
2616	NYSE	GBCI	Tue, Jan 7, 2003	9.50	9.73	9.27	9.35
2615	NYSE	GBCI	Mon, Jan 6, 2003	9.23	9.50	9.15	9.43
2614	NYSE	GBCI	Fri, Jan 3, 2003	9.26	9.31	9.07	9.15
2613	NYSE	GBCI	Thu, Jan 2, 2003	9.12	9.21	9.08	9.21
2612	NYSE	GBCI	Tue, Dec 31, 2002	9.06	9.24	9.06	9.14
2611	NYSE	GBCI	Mon, Dec 30, 2002	9.08	9.20	9.06	9.07
2610	NYSE	GBCI	Fri, Dec 27, 2002	9.08	9.21	9.04	9.12
2609	NYSE	GBCI	Thu, Dec 26, 2002	9.25	9.27	9.06	9.21
2608	NYSE	GBCI	Tue, Dec 24, 2002	9.13	9.30	9.13	9.25
2607	NYSE	GBCI	Mon, Dec 23, 2002	9.21	9.31	9.12	9.30
2606	NYSE	GBCI	Fri, Dec 20, 2002	9.18	9.31	9.01	9.21
2605	NYSE	GBCI	Thu, Dec 19, 2002	8.97	9.19	8.97	9.10
2604	NYSE	GBCI	Wed, Dec 18, 2002	9.00	9.13	9.00	9.05
2603	NYSE	GBCI	Tue, Dec 17, 2002	9.03	9.08	9.03	9.06
2602	NYSE	GBCI	Mon, Dec 16, 2002	9.09	9.13	9.01	9.13
2601	NYSE	GBCI	Fri, Dec 13, 2002	9.01	9.04	9.00	9.01
2600	NYSE	GBCI	Thu, Dec 12, 2002	9.08	9.10	9.02	9.10
2599	NYSE	GBCI	Wed, Dec 11, 2002	9.11	9.11	9.00	9.06
2598	NYSE	GBCI	Tue, Dec 10, 2002	8.94	9.11	8.94	9.11
2597	NYSE	GBCI	Mon, Dec 9, 2002	8.99	9.00	8.92	8.97
2596	NYSE	GBCI	Fri, Dec 6, 2002	8.92	9.00	8.88	9.00
2595	NYSE	GBCI	Thu, Dec 5, 2002	8.99	9.02	8.98	9.00
2594	NYSE	GBCI	Wed, Dec 4, 2002	8.92	9.02	8.92	8.99
2593	NYSE	GBCI	Tue, Dec 3, 2002	8.94	9.07	8.94	9.00
2592	NYSE	GBCI	Mon, Dec 2, 2002	9.05	9.11	9.01	9.06
2591	NYSE	GBCI	Fri, Nov 29, 2002	9.03	9.11	8.92	8.96
2590	NYSE	GBCI	Wed, Nov 27, 2002	8.90	9.11	8.90	9.11
2589	NYSE	GBCI	Tue, Nov 26, 2002	8.92	9.04	8.75	9.00
2588	NYSE	GBCI	Mon, Nov 25, 2002	8.93	9.02	8.93	8.98
2587	NYSE	GBCI	Fri, Nov 22, 2002	8.65	9.00	8.64	9.00
2586	NYSE	GBCI	Thu, Nov 21, 2002	8.74	8.98	8.74	8.98
2585	NYSE	GBCI	Wed, Nov 20, 2002	8.90	8.90	8.53	8.79
2584	NYSE	GBCI	Tue, Nov 19, 2002	8.96	8.96	8.53	8.54
2583	NYSE	GBCI	Mon, Nov 18, 2002	9.01	9.01	8.59	8.67
2582	NYSE	GBCI	Fri, Nov 15, 2002	9.00	9.02	8.71	8.90
2581	NYSE	GBCI	Thu, Nov 14, 2002	8.74	8.92	8.53	8.91
2580	NYSE	GBCI	Wed, Nov 13, 2002	8.73	8.80	8.69	8.69
2579	NYSE	GBCI	Tue, Nov 12, 2002	8.75	8.82	8.69	8.81
2578	NYSE	GBCI	Mon, Nov 11, 2002	8.93	8.93	8.73	8.73
2577	NYSE	GBCI	Fri, Nov 8, 2002	9.03	9.05	8.82	8.92
2576	NYSE	GBCI	Thu, Nov 7, 2002	9.06	9.06	8.82	8.89
2575	NYSE	GBCI	Wed, Nov 6, 2002	8.92	9.09	8.84	9.08
2574	NYSE	GBCI	Tue, Nov 5, 2002	9.12	9.19	8.89	8.94
2573	NYSE	GBCI	Mon, Nov 4, 2002	9.27	9.27	9.09	9.17
2572	NYSE	GBCI	Fri, Nov 1, 2002	8.94	9.23	8.85	9.23
2571	NYSE	GBCI	Thu, Oct 31, 2002	8.75	9.10	8.75	8.85
2570	NYSE	GBCI	Wed, Oct 30, 2002	8.71	9.10	8.71	8.94
2569	NYSE	GBCI	Tue, Oct 29, 2002	8.76	8.76	8.52	8.69
2568	NYSE	GBCI	Mon, Oct 28, 2002	8.77	8.95	8.76	8.77
2567	NYSE	GBCI	Fri, Oct 25, 2002	8.72	8.92	8.58	8.92
2566	NYSE	GBCI	Thu, Oct 24, 2002	8.77	8.80	8.55	8.61
2565	NYSE	GBCI	Wed, Oct 23, 2002	8.61	8.77	8.47	8.72
2564	NYSE	GBCI	Tue, Oct 22, 2002	8.61	8.65	8.47	8.53
2563	NYSE	GBCI	Mon, Oct 21, 2002	8.46	8.76	8.32	8.76
2562	NYSE	GBCI	Fri, Oct 18, 2002	8.70	8.70	8.59	8.63
2561	NYSE	GBCI	Thu, Oct 17, 2002	8.51	8.73	8.42	8.64
2560	NYSE	GBCI	Wed, Oct 16, 2002	8.57	8.69	8.29	8.29
2559	NYSE	GBCI	Tue, Oct 15, 2002	8.19	8.62	8.19	8.54
2558	NYSE	GBCI	Mon, Oct 14, 2002	7.96	8.18	7.84	8.18
2557	NYSE	GBCI	Fri, Oct 11, 2002	7.78	8.01	7.78	8.00
2556	NYSE	GBCI	Thu, Oct 10, 2002	7.82	7.85	7.72	7.81
2555	NYSE	GBCI	Wed, Oct 9, 2002	7.80	7.85	7.72	7.72
2554	NYSE	GBCI	Tue, Oct 8, 2002	7.82	7.90	7.76	7.83
2553	NYSE	GBCI	Mon, Oct 7, 2002	8.36	8.36	7.76	7.89
2552	NYSE	GBCI	Fri, Oct 4, 2002	8.63	8.82	8.28	8.36
2551	NYSE	GBCI	Thu, Oct 3, 2002	8.74	8.95	8.60	8.74
2550	NYSE	GBCI	Wed, Oct 2, 2002	8.65	8.94	8.65	8.78
2549	NYSE	GBCI	Tue, Oct 1, 2002	8.72	9.02	8.56	8.87
2548	NYSE	GBCI	Mon, Sep 30, 2002	8.89	8.91	8.58	8.84
2547	NYSE	GBCI	Fri, Sep 27, 2002	8.75	9.02	8.74	8.86
2546	NYSE	GBCI	Thu, Sep 26, 2002	8.74	8.92	8.74	8.92
2545	NYSE	GBCI	Wed, Sep 25, 2002	8.77	8.91	8.67	8.80
2544	NYSE	GBCI	Tue, Sep 24, 2002	8.63	8.87	8.63	8.70
2543	NYSE	GBCI	Mon, Sep 23, 2002	8.87	8.98	8.63	8.65
2542	NYSE	GBCI	Fri, Sep 20, 2002	8.78	8.93	8.77	8.93
2541	NYSE	GBCI	Thu, Sep 19, 2002	8.82	8.88	8.60	8.77
2540	NYSE	GBCI	Wed, Sep 18, 2002	8.61	8.92	8.60	8.86
2539	NYSE	GBCI	Tue, Sep 17, 2002	8.90	8.98	8.61	8.61
2538	NYSE	GBCI	Mon, Sep 16, 2002	8.90	8.99	8.82	8.95
2537	NYSE	GBCI	Fri, Sep 13, 2002	8.86	9.00	8.78	8.92
2536	NYSE	GBCI	Thu, Sep 12, 2002	9.02	9.02	8.88	9.00
2535	NYSE	GBCI	Wed, Sep 11, 2002	9.10	9.12	8.96	9.10
2534	NYSE	GBCI	Tue, Sep 10, 2002	8.94	9.10	8.84	9.10
2533	NYSE	GBCI	Mon, Sep 9, 2002	8.92	9.07	8.80	9.07
2532	NYSE	GBCI	Fri, Sep 6, 2002	8.61	8.99	8.61	8.93
2531	NYSE	GBCI	Thu, Sep 5, 2002	8.69	8.77	8.53	8.54
2530	NYSE	GBCI	Wed, Sep 4, 2002	8.34	8.79	8.34	8.78
2529	NYSE	GBCI	Tue, Sep 3, 2002	8.74	8.75	8.31	8.35
2528	NYSE	GBCI	Fri, Aug 30, 2002	9.02	9.15	8.79	8.79
2527	NYSE	GBCI	Thu, Aug 29, 2002	8.87	9.14	8.87	9.14
2526	NYSE	GBCI	Wed, Aug 28, 2002	9.01	9.02	8.85	8.97
2525	NYSE	GBCI	Tue, Aug 27, 2002	9.10	9.12	8.84	8.84
2524	NYSE	GBCI	Mon, Aug 26, 2002	9.08	9.12	9.01	9.12
2523	NYSE	GBCI	Fri, Aug 23, 2002	9.01	9.11	9.01	9.02
2522	NYSE	GBCI	Thu, Aug 22, 2002	8.93	9.11	8.93	9.08
2521	NYSE	GBCI	Wed, Aug 21, 2002	8.98	9.10	8.92	9.05
2520	NYSE	GBCI	Tue, Aug 20, 2002	9.10	9.10	8.98	9.05
2519	NYSE	GBCI	Mon, Aug 19, 2002	9.09	9.10	9.01	9.08
2518	NYSE	GBCI	Fri, Aug 16, 2002	8.96	9.10	8.92	9.08
2517	NYSE	GBCI	Thu, Aug 15, 2002	9.09	9.10	8.96	9.08
2516	NYSE	GBCI	Wed, Aug 14, 2002	8.68	9.10	8.61	9.06
2515	NYSE	GBCI	Tue, Aug 13, 2002	9.06	9.17	8.61	8.68
2514	NYSE	GBCI	Mon, Aug 12, 2002	9.06	9.25	9.06	9.12
2513	NYSE	GBCI	Fri, Aug 9, 2002	9.10	9.31	9.08	9.11
2512	NYSE	GBCI	Thu, Aug 8, 2002	8.96	9.12	8.93	9.12
2511	NYSE	GBCI	Wed, Aug 7, 2002	9.06	9.06	8.95	9.05
2510	NYSE	GBCI	Tue, Aug 6, 2002	8.74	9.06	8.70	9.06
2509	NYSE	GBCI	Mon, Aug 5, 2002	8.79	8.92	8.69	8.69
2508	NYSE	GBCI	Fri, Aug 2, 2002	8.78	8.94	8.78	8.79
2507	NYSE	GBCI	Thu, Aug 1, 2002	8.78	9.01	8.78	8.79
2506	NYSE	GBCI	Wed, Jul 31, 2002	8.87	9.02	8.78	9.01
2505	NYSE	GBCI	Tue, Jul 30, 2002	8.87	9.06	8.78	9.06
2504	NYSE	GBCI	Mon, Jul 29, 2002	9.01	9.03	8.84	8.92
2503	NYSE	GBCI	Fri, Jul 26, 2002	8.90	8.98	8.61	8.98
2502	NYSE	GBCI	Thu, Jul 25, 2002	9.01	9.01	8.46	8.85
2501	NYSE	GBCI	Wed, Jul 24, 2002	7.96	9.11	7.96	9.03
2500	NYSE	GBCI	Tue, Jul 23, 2002	7.94	8.07	7.94	8.03
2499	NYSE	GBCI	Mon, Jul 22, 2002	7.91	8.01	7.83	7.94
2498	NYSE	GBCI	Fri, Jul 19, 2002	8.07	8.22	7.78	8.18
2497	NYSE	GBCI	Thu, Jul 18, 2002	8.16	8.24	7.99	7.99
2496	NYSE	GBCI	Wed, Jul 17, 2002	8.10	8.16	7.88	8.15
2495	NYSE	GBCI	Tue, Jul 16, 2002	7.91	8.15	7.87	8.10
2494	NYSE	GBCI	Mon, Jul 15, 2002	8.19	8.19	7.65	7.99
2493	NYSE	GBCI	Fri, Jul 12, 2002	8.26	8.41	8.07	8.23
2492	NYSE	GBCI	Thu, Jul 11, 2002	8.58	8.78	8.25	8.34
2491	NYSE	GBCI	Wed, Jul 10, 2002	8.87	8.91	8.56	8.56
2490	NYSE	GBCI	Tue, Jul 9, 2002	8.67	8.92	8.67	8.87
2489	NYSE	GBCI	Mon, Jul 8, 2002	8.85	8.97	8.65	8.69
2488	NYSE	GBCI	Fri, Jul 5, 2002	8.58	9.02	8.58	8.97
2487	NYSE	GBCI	Wed, Jul 3, 2002	9.22	9.39	8.55	8.67
2486	NYSE	GBCI	Tue, Jul 2, 2002	9.14	9.54	9.14	9.23
2485	NYSE	GBCI	Mon, Jul 1, 2002	9.39	9.39	9.12	9.35
2484	NYSE	GBCI	Fri, Jun 28, 2002	9.68	9.69	8.51	9.50
2483	NYSE	GBCI	Thu, Jun 27, 2002	9.11	9.68	8.98	9.60
2482	NYSE	GBCI	Wed, Jun 26, 2002	8.84	9.12	8.84	9.11
2481	NYSE	GBCI	Tue, Jun 25, 2002	8.53	9.12	8.53	9.11
2480	NYSE	GBCI	Mon, Jun 24, 2002	8.51	8.77	8.51	8.72
2479	NYSE	GBCI	Fri, Jun 21, 2002	8.82	8.82	8.53	8.62
2478	NYSE	GBCI	Thu, Jun 20, 2002	9.06	9.11	8.61	8.64
2477	NYSE	GBCI	Wed, Jun 19, 2002	8.98	9.12	8.90	8.90
2476	NYSE	GBCI	Tue, Jun 18, 2002	8.86	9.06	8.86	8.98
2475	NYSE	GBCI	Mon, Jun 17, 2002	8.89	9.03	8.89	8.99
2474	NYSE	GBCI	Fri, Jun 14, 2002	8.77	9.01	8.73	9.00
2473	NYSE	GBCI	Thu, Jun 13, 2002	8.96	8.98	8.74	8.88
2472	NYSE	GBCI	Wed, Jun 12, 2002	8.92	8.98	8.70	8.98
2471	NYSE	GBCI	Tue, Jun 11, 2002	8.82	8.98	8.73	8.88
2470	NYSE	GBCI	Mon, Jun 10, 2002	8.77	8.96	8.69	8.96
2469	NYSE	GBCI	Fri, Jun 7, 2002	8.69	8.84	8.65	8.76
2468	NYSE	GBCI	Thu, Jun 6, 2002	8.77	8.92	8.73	8.79
2467	NYSE	GBCI	Wed, Jun 5, 2002	8.73	8.91	8.73	8.77
2466	NYSE	GBCI	Tue, Jun 4, 2002	8.84	8.90	8.69	8.86
2465	NYSE	GBCI	Mon, Jun 3, 2002	8.85	8.94	8.85	8.86
2464	NYSE	GBCI	Fri, May 31, 2002	8.65	8.93	8.65	8.84
2463	NYSE	GBCI	Thu, May 30, 2002	8.67	8.98	8.67	8.98
2462	NYSE	GBCI	Wed, May 29, 2002	8.73	8.79	8.68	8.79
2461	NYSE	GBCI	Tue, May 28, 2002	8.78	8.80	8.68	8.79
2460	NYSE	GBCI	Fri, May 24, 2002	8.92	8.92	8.78	8.78
2459	NYSE	GBCI	Thu, May 23, 2002	8.92	8.92	8.86	8.92
2458	NYSE	GBCI	Wed, May 22, 2002	8.88	8.92	8.86	8.92
2457	NYSE	GBCI	Tue, May 21, 2002	8.87	8.90	8.87	8.90
2456	NYSE	GBCI	Mon, May 20, 2002	8.90	8.96	8.84	8.88
2455	NYSE	GBCI	Fri, May 17, 2002	8.92	8.96	8.80	8.92
2454	NYSE	GBCI	Thu, May 16, 2002	8.81	9.08	8.81	8.95
2453	NYSE	GBCI	Wed, May 15, 2002	8.86	9.07	8.79	8.92
2452	NYSE	GBCI	Tue, May 14, 2002	8.79	8.98	8.79	8.93
2451	NYSE	GBCI	Mon, May 13, 2002	8.91	8.92	8.84	8.92
2450	NYSE	GBCI	Fri, May 10, 2002	8.85	8.91	8.85	8.87
2449	NYSE	GBCI	Thu, May 9, 2002	8.79	8.90	8.79	8.88
2448	NYSE	GBCI	Wed, May 8, 2002	8.82	8.90	8.79	8.87
2447	NYSE	GBCI	Tue, May 7, 2002	8.86	8.91	8.81	8.86
2446	NYSE	GBCI	Mon, May 6, 2002	8.91	8.91	8.81	8.86
2445	NYSE	GBCI	Fri, May 3, 2002	8.92	8.95	8.80	8.91
2444	NYSE	GBCI	Thu, May 2, 2002	8.72	8.98	8.57	8.98
2443	NYSE	GBCI	Wed, May 1, 2002	8.38	8.71	8.29	8.65
2442	NYSE	GBCI	Tue, Apr 30, 2002	8.22	8.38	8.09	8.38
2441	NYSE	GBCI	Mon, Apr 29, 2002	8.11	8.18	8.09	8.16
2440	NYSE	GBCI	Fri, Apr 26, 2002	8.24	8.26	8.13	8.14
2439	NYSE	GBCI	Thu, Apr 25, 2002	8.10	8.25	8.09	8.25
2438	NYSE	GBCI	Wed, Apr 24, 2002	8.09	8.35	8.09	8.15
2437	NYSE	GBCI	Tue, Apr 23, 2002	8.26	8.38	8.09	8.14
2436	NYSE	GBCI	Mon, Apr 22, 2002	8.54	8.54	8.26	8.32
2435	NYSE	GBCI	Fri, Apr 19, 2002	8.67	8.70	8.49	8.56
2434	NYSE	GBCI	Thu, Apr 18, 2002	8.95	8.96	8.88	8.94
2433	NYSE	GBCI	Wed, Apr 17, 2002	8.98	9.00	8.89	8.90
2432	NYSE	GBCI	Tue, Apr 16, 2002	8.82	8.97	8.76	8.97
2431	NYSE	GBCI	Mon, Apr 15, 2002	8.94	8.96	8.77	8.83
2430	NYSE	GBCI	Fri, Apr 12, 2002	8.80	8.92	8.53	8.92
2429	NYSE	GBCI	Thu, Apr 11, 2002	9.01	9.01	8.80	8.82
2428	NYSE	GBCI	Wed, Apr 10, 2002	8.80	9.02	8.65	9.01
2427	NYSE	GBCI	Tue, Apr 9, 2002	8.73	8.77	8.65	8.77
2426	NYSE	GBCI	Mon, Apr 8, 2002	8.68	8.73	8.61	8.72
2425	NYSE	GBCI	Fri, Apr 5, 2002	8.72	8.80	8.65	8.67
2424	NYSE	GBCI	Thu, Apr 4, 2002	8.80	8.80	8.61	8.73
2423	NYSE	GBCI	Wed, Apr 3, 2002	8.82	8.82	8.61	8.77
2422	NYSE	GBCI	Tue, Apr 2, 2002	8.77	8.79	8.69	8.78
2421	NYSE	GBCI	Mon, Apr 1, 2002	8.79	8.82	8.67	8.77
2420	NYSE	GBCI	Thu, Mar 28, 2002	8.82	8.94	8.79	8.79
2419	NYSE	GBCI	Wed, Mar 27, 2002	8.73	9.02	8.65	8.94
2418	NYSE	GBCI	Tue, Mar 26, 2002	8.62	8.73	8.58	8.73
2417	NYSE	GBCI	Mon, Mar 25, 2002	8.58	8.63	8.58	8.60
2416	NYSE	GBCI	Fri, Mar 22, 2002	8.29	8.63	8.29	8.58
2415	NYSE	GBCI	Thu, Mar 21, 2002	8.30	8.51	8.22	8.51
2414	NYSE	GBCI	Wed, Mar 20, 2002	8.20	8.34	8.12	8.34
2413	NYSE	GBCI	Tue, Mar 19, 2002	8.18	8.20	8.13	8.16
2412	NYSE	GBCI	Mon, Mar 18, 2002	8.11	8.18	8.11	8.18
2411	NYSE	GBCI	Fri, Mar 15, 2002	8.08	8.16	8.04	8.11
2410	NYSE	GBCI	Thu, Mar 14, 2002	7.99	8.16	7.99	8.16
2409	NYSE	GBCI	Wed, Mar 13, 2002	8.13	8.13	7.85	7.95
2408	NYSE	GBCI	Tue, Mar 12, 2002	8.11	8.14	8.10	8.13
2407	NYSE	GBCI	Mon, Mar 11, 2002	8.13	8.15	8.09	8.10
2406	NYSE	GBCI	Fri, Mar 8, 2002	8.14	8.15	8.09	8.13
2405	NYSE	GBCI	Thu, Mar 7, 2002	8.16	8.16	8.08	8.09
2404	NYSE	GBCI	Wed, Mar 6, 2002	8.05	8.18	8.05	8.16
2403	NYSE	GBCI	Tue, Mar 5, 2002	8.13	8.13	7.87	8.09
2402	NYSE	GBCI	Mon, Mar 4, 2002	7.99	8.16	7.91	8.10
2401	NYSE	GBCI	Fri, Mar 1, 2002	7.74	7.97	7.74	7.93
2400	NYSE	GBCI	Thu, Feb 28, 2002	7.72	7.75	7.58	7.73
2399	NYSE	GBCI	Wed, Feb 27, 2002	7.58	7.70	7.49	7.60
2398	NYSE	GBCI	Tue, Feb 26, 2002	7.58	7.58	7.41	7.48
2397	NYSE	GBCI	Mon, Feb 25, 2002	7.58	7.61	7.49	7.49
2396	NYSE	GBCI	Fri, Feb 22, 2002	7.66	7.77	7.57	7.74
2395	NYSE	GBCI	Thu, Feb 21, 2002	7.52	7.68	7.49	7.64
2394	NYSE	GBCI	Wed, Feb 20, 2002	7.51	7.67	7.46	7.67
2393	NYSE	GBCI	Tue, Feb 19, 2002	7.51	7.56	7.42	7.42
2392	NYSE	GBCI	Fri, Feb 15, 2002	7.71	7.76	7.41	7.56
2391	NYSE	GBCI	Thu, Feb 14, 2002	7.82	7.84	7.56	7.69
2390	NYSE	GBCI	Wed, Feb 13, 2002	7.76	7.84	7.72	7.84
2389	NYSE	GBCI	Tue, Feb 12, 2002	7.75	7.84	7.63	7.76
2388	NYSE	GBCI	Mon, Feb 11, 2002	7.72	7.76	7.65	7.76
2387	NYSE	GBCI	Fri, Feb 8, 2002	7.54	7.72	7.45	7.72
2386	NYSE	GBCI	Thu, Feb 7, 2002	7.64	7.72	7.49	7.50
2385	NYSE	GBCI	Wed, Feb 6, 2002	7.76	7.76	7.51	7.56
2384	NYSE	GBCI	Tue, Feb 5, 2002	8.07	8.18	7.73	7.79
2383	NYSE	GBCI	Mon, Feb 4, 2002	8.31	8.35	8.09	8.13
2382	NYSE	GBCI	Fri, Feb 1, 2002	8.34	8.38	8.24	8.31
2381	NYSE	GBCI	Thu, Jan 31, 2002	8.49	8.49	8.24	8.30
2380	NYSE	GBCI	Wed, Jan 30, 2002	8.53	8.53	8.34	8.49
2379	NYSE	GBCI	Tue, Jan 29, 2002	8.32	8.53	8.32	8.43
2378	NYSE	GBCI	Mon, Jan 28, 2002	8.44	8.44	8.22	8.40
2377	NYSE	GBCI	Fri, Jan 25, 2002	8.47	8.47	8.38	8.40
2376	NYSE	GBCI	Thu, Jan 24, 2002	8.43	8.48	8.34	8.47
2375	NYSE	GBCI	Wed, Jan 23, 2002	8.18	8.44	8.18	8.44
2374	NYSE	GBCI	Tue, Jan 22, 2002	8.14	8.28	8.11	8.23
2373	NYSE	GBCI	Fri, Jan 18, 2002	8.11	8.15	8.05	8.11
2372	NYSE	GBCI	Thu, Jan 17, 2002	8.03	8.15	8.03	8.15
2371	NYSE	GBCI	Wed, Jan 16, 2002	7.87	8.14	7.87	8.03
2370	NYSE	GBCI	Tue, Jan 15, 2002	7.96	8.12	7.89	8.02
2369	NYSE	GBCI	Mon, Jan 14, 2002	7.78	8.16	7.70	8.15
2368	NYSE	GBCI	Fri, Jan 11, 2002	7.84	7.95	7.80	7.82
2367	NYSE	GBCI	Thu, Jan 10, 2002	8.10	8.10	7.85	7.85
2366	NYSE	GBCI	Wed, Jan 9, 2002	8.11	8.14	8.03	8.03
2365	NYSE	GBCI	Tue, Jan 8, 2002	8.02	8.11	8.01	8.03
2364	NYSE	GBCI	Mon, Jan 7, 2002	8.15	8.15	8.03	8.03
2363	NYSE	GBCI	Fri, Jan 4, 2002	8.13	8.32	8.05	8.15
2362	NYSE	GBCI	Thu, Jan 3, 2002	8.10	8.22	8.03	8.22
2361	NYSE	GBCI	Wed, Jan 2, 2002	8.10	8.12	8.03	8.08
2360	NYSE	GBCI	Mon, Dec 31, 2001	8.15	8.15	8.08	8.08
2359	NYSE	GBCI	Fri, Dec 28, 2001	8.11	8.22	8.08	8.15
2358	NYSE	GBCI	Thu, Dec 27, 2001	8.14	8.14	7.96	8.12
2357	NYSE	GBCI	Wed, Dec 26, 2001	8.07	8.15	8.07	8.15
2356	NYSE	GBCI	Mon, Dec 24, 2001	8.03	8.06	7.82	8.05
2355	NYSE	GBCI	Fri, Dec 21, 2001	8.11	8.15	7.78	8.06
2354	NYSE	GBCI	Thu, Dec 20, 2001	7.74	8.03	7.73	7.92
2353	NYSE	GBCI	Wed, Dec 19, 2001	7.73	7.84	7.67	7.79
2352	NYSE	GBCI	Tue, Dec 18, 2001	7.51	7.74	7.51	7.74
2351	NYSE	GBCI	Mon, Dec 17, 2001	7.52	7.64	7.52	7.63
2350	NYSE	GBCI	Fri, Dec 14, 2001	7.52	7.52	7.45	7.49
2349	NYSE	GBCI	Thu, Dec 13, 2001	7.41	7.56	7.41	7.45
2348	NYSE	GBCI	Wed, Dec 12, 2001	7.39	7.56	7.39	7.56
2347	NYSE	GBCI	Tue, Dec 11, 2001	7.41	7.48	7.39	7.41
2346	NYSE	GBCI	Mon, Dec 10, 2001	7.56	7.56	7.38	7.56
2345	NYSE	GBCI	Fri, Dec 7, 2001	7.41	7.56	7.37	7.56
2344	NYSE	GBCI	Thu, Dec 6, 2001	7.50	7.56	7.37	7.52
2343	NYSE	GBCI	Wed, Dec 5, 2001	7.37	7.56	7.32	7.50
2342	NYSE	GBCI	Tue, Dec 4, 2001	7.22	7.37	7.22	7.37
2341	NYSE	GBCI	Mon, Dec 3, 2001	7.33	7.33	7.20	7.25
2340	NYSE	GBCI	Fri, Nov 30, 2001	7.21	7.31	7.20	7.31
2339	NYSE	GBCI	Thu, Nov 29, 2001	7.22	7.30	7.22	7.22
2338	NYSE	GBCI	Wed, Nov 28, 2001	7.25	7.31	7.20	7.22
2337	NYSE	GBCI	Tue, Nov 27, 2001	7.02	7.28	6.98	7.18
2336	NYSE	GBCI	Mon, Nov 26, 2001	7.15	7.33	7.15	7.20
2335	NYSE	GBCI	Fri, Nov 23, 2001	6.99	7.29	6.99	7.12
2334	NYSE	GBCI	Wed, Nov 21, 2001	6.79	7.01	6.78	7.01
2333	NYSE	GBCI	Tue, Nov 20, 2001	6.75	6.79	6.75	6.78
2332	NYSE	GBCI	Mon, Nov 19, 2001	6.76	6.79	6.75	6.79
2331	NYSE	GBCI	Fri, Nov 16, 2001	6.69	6.79	6.69	6.79
2330	NYSE	GBCI	Thu, Nov 15, 2001	6.21	6.69	6.21	6.69
2329	NYSE	GBCI	Wed, Nov 14, 2001	6.76	6.79	6.21	6.30
2328	NYSE	GBCI	Tue, Nov 13, 2001	6.71	6.79	6.71	6.75
2327	NYSE	GBCI	Mon, Nov 12, 2001	6.79	6.79	6.70	6.76
2326	NYSE	GBCI	Fri, Nov 9, 2001	6.64	6.81	6.64	6.79
2325	NYSE	GBCI	Thu, Nov 8, 2001	6.76	6.78	6.62	6.71
2324	NYSE	GBCI	Wed, Nov 7, 2001	6.78	6.79	6.70	6.70
2323	NYSE	GBCI	Tue, Nov 6, 2001	6.66	6.79	6.59	6.79
2322	NYSE	GBCI	Mon, Nov 5, 2001	6.57	6.79	6.50	6.79
2321	NYSE	GBCI	Fri, Nov 2, 2001	6.39	6.61	6.35	6.57
2320	NYSE	GBCI	Thu, Nov 1, 2001	6.28	6.40	6.23	6.33
2319	NYSE	GBCI	Wed, Oct 31, 2001	6.21	6.28	6.17	6.28
2318	NYSE	GBCI	Tue, Oct 30, 2001	6.30	6.32	6.12	6.24
2317	NYSE	GBCI	Mon, Oct 29, 2001	6.69	6.69	6.30	6.30
2316	NYSE	GBCI	Fri, Oct 26, 2001	6.69	6.73	6.61	6.69
2315	NYSE	GBCI	Thu, Oct 25, 2001	6.59	6.69	6.50	6.67
2314	NYSE	GBCI	Wed, Oct 24, 2001	6.50	6.73	6.50	6.63
2313	NYSE	GBCI	Tue, Oct 23, 2001	6.87	6.87	6.50	6.50
2312	NYSE	GBCI	Mon, Oct 22, 2001	6.92	6.95	6.84	6.84
2311	NYSE	GBCI	Fri, Oct 19, 2001	6.90	6.92	6.85	6.92
2310	NYSE	GBCI	Thu, Oct 18, 2001	7.00	7.08	6.71	6.75
2309	NYSE	GBCI	Wed, Oct 17, 2001	6.91	7.08	6.91	6.96
2308	NYSE	GBCI	Tue, Oct 16, 2001	6.73	6.98	6.73	6.95
2307	NYSE	GBCI	Mon, Oct 15, 2001	6.94	6.94	6.71	6.90
2306	NYSE	GBCI	Fri, Oct 12, 2001	6.87	6.96	6.79	6.88
2305	NYSE	GBCI	Thu, Oct 11, 2001	6.96	7.00	6.85	6.96
2304	NYSE	GBCI	Wed, Oct 10, 2001	6.90	7.13	6.90	6.98
2303	NYSE	GBCI	Tue, Oct 9, 2001	7.18	7.18	6.90	6.90
2302	NYSE	GBCI	Mon, Oct 8, 2001	7.08	7.14	7.02	7.14
2301	NYSE	GBCI	Fri, Oct 5, 2001	7.03	7.14	6.98	7.12
2300	NYSE	GBCI	Thu, Oct 4, 2001	7.11	7.12	6.94	7.03
2299	NYSE	GBCI	Wed, Oct 3, 2001	7.26	7.27	7.20	7.20
2298	NYSE	GBCI	Tue, Oct 2, 2001	7.25	7.26	7.18	7.26
2297	NYSE	GBCI	Mon, Oct 1, 2001	7.37	7.37	7.14	7.18
2296	NYSE	GBCI	Fri, Sep 28, 2001	7.18	7.37	7.08	7.37
2295	NYSE	GBCI	Thu, Sep 27, 2001	6.95	7.18	6.87	7.18
2294	NYSE	GBCI	Wed, Sep 26, 2001	6.79	6.97	6.79	6.97
2293	NYSE	GBCI	Tue, Sep 25, 2001	6.94	6.94	6.77	6.87
2292	NYSE	GBCI	Mon, Sep 24, 2001	6.95	6.95	6.77	6.94
2291	NYSE	GBCI	Fri, Sep 21, 2001	6.95	6.96	6.75	6.87
2290	NYSE	GBCI	Thu, Sep 20, 2001	6.97	7.02	6.94	6.95
2289	NYSE	GBCI	Wed, Sep 19, 2001	7.06	7.06	6.95	7.06
2288	NYSE	GBCI	Tue, Sep 18, 2001	7.02	7.06	6.98	7.00
2287	NYSE	GBCI	Mon, Sep 17, 2001	7.27	7.29	6.88	6.98
2286	NYSE	GBCI	Mon, Sep 10, 2001	7.45	7.45	7.33	7.35
2285	NYSE	GBCI	Fri, Sep 7, 2001	7.33	7.40	7.33	7.40
2284	NYSE	GBCI	Thu, Sep 6, 2001	7.39	7.39	7.33	7.33
2283	NYSE	GBCI	Wed, Sep 5, 2001	7.30	7.39	7.30	7.37
2282	NYSE	GBCI	Tue, Sep 4, 2001	7.26	7.35	7.26	7.30
2281	NYSE	GBCI	Fri, Aug 31, 2001	7.21	7.33	7.18	7.26
2280	NYSE	GBCI	Thu, Aug 30, 2001	7.16	7.22	7.08	7.21
2279	NYSE	GBCI	Wed, Aug 29, 2001	7.16	7.20	7.08	7.14
2278	NYSE	GBCI	Tue, Aug 28, 2001	7.16	7.16	7.08	7.11
2277	NYSE	GBCI	Mon, Aug 27, 2001	7.10	7.28	7.10	7.16
2276	NYSE	GBCI	Fri, Aug 24, 2001	7.25	7.29	7.10	7.21
2275	NYSE	GBCI	Thu, Aug 23, 2001	7.23	7.25	7.18	7.18
2274	NYSE	GBCI	Wed, Aug 22, 2001	7.16	7.25	7.16	7.21
2273	NYSE	GBCI	Tue, Aug 21, 2001	7.23	7.26	7.10	7.18
2272	NYSE	GBCI	Mon, Aug 20, 2001	7.29	7.33	7.23	7.33
2271	NYSE	GBCI	Fri, Aug 17, 2001	7.28	7.33	7.26	7.27
2270	NYSE	GBCI	Thu, Aug 16, 2001	7.21	7.28	7.18	7.18
2269	NYSE	GBCI	Wed, Aug 15, 2001	7.17	7.29	7.17	7.24
2268	NYSE	GBCI	Tue, Aug 14, 2001	7.04	7.35	6.97	7.17
2267	NYSE	GBCI	Mon, Aug 13, 2001	7.14	7.17	7.04	7.17
2266	NYSE	GBCI	Fri, Aug 10, 2001	6.98	7.16	6.87	7.10
2265	NYSE	GBCI	Thu, Aug 9, 2001	7.08	7.14	6.87	6.87
2264	NYSE	GBCI	Wed, Aug 8, 2001	7.26	7.32	7.08	7.08
2263	NYSE	GBCI	Tue, Aug 7, 2001	7.25	7.32	7.21	7.29
2262	NYSE	GBCI	Mon, Aug 6, 2001	7.18	7.37	7.16	7.33
2261	NYSE	GBCI	Fri, Aug 3, 2001	7.20	7.37	7.11	7.23
2260	NYSE	GBCI	Thu, Aug 2, 2001	7.16	7.31	7.12	7.29
2259	NYSE	GBCI	Wed, Aug 1, 2001	6.97	7.16	6.94	7.15
2258	NYSE	GBCI	Tue, Jul 31, 2001	6.93	7.04	6.87	6.94
2257	NYSE	GBCI	Mon, Jul 30, 2001	6.90	6.94	6.88	6.91
2256	NYSE	GBCI	Fri, Jul 27, 2001	6.90	6.94	6.88	6.92
2255	NYSE	GBCI	Thu, Jul 26, 2001	6.90	6.94	6.82	6.82
2254	NYSE	GBCI	Wed, Jul 25, 2001	6.90	6.90	6.88	6.90
2253	NYSE	GBCI	Tue, Jul 24, 2001	6.88	6.90	6.85	6.85
2252	NYSE	GBCI	Mon, Jul 23, 2001	6.90	6.90	6.82	6.83
2251	NYSE	GBCI	Fri, Jul 20, 2001	6.88	6.90	6.79	6.85
2250	NYSE	GBCI	Thu, Jul 19, 2001	6.88	6.97	6.87	6.90
2249	NYSE	GBCI	Wed, Jul 18, 2001	6.88	6.89	6.87	6.87
2248	NYSE	GBCI	Tue, Jul 17, 2001	6.81	6.89	6.81	6.88
2247	NYSE	GBCI	Mon, Jul 16, 2001	6.83	6.94	6.79	6.81
2246	NYSE	GBCI	Fri, Jul 13, 2001	6.83	6.90	6.76	6.79
2245	NYSE	GBCI	Thu, Jul 12, 2001	6.71	6.87	6.71	6.87
2244	NYSE	GBCI	Wed, Jul 11, 2001	6.98	6.98	6.62	6.80
2243	NYSE	GBCI	Tue, Jul 10, 2001	7.04	7.04	6.90	6.94
2242	NYSE	GBCI	Mon, Jul 9, 2001	7.04	7.18	6.88	7.04
2241	NYSE	GBCI	Fri, Jul 6, 2001	7.06	7.06	6.90	6.90
2240	NYSE	GBCI	Thu, Jul 5, 2001	6.87	7.18	6.87	6.99
2239	NYSE	GBCI	Tue, Jul 3, 2001	7.08	7.13	6.87	6.99
2238	NYSE	GBCI	Mon, Jul 2, 2001	6.95	7.21	6.85	6.86
2237	NYSE	GBCI	Fri, Jun 29, 2001	6.77	7.41	6.76	7.37
2236	NYSE	GBCI	Thu, Jun 28, 2001	6.81	6.87	6.76	6.77
2235	NYSE	GBCI	Wed, Jun 27, 2001	6.75	6.85	6.69	6.77
2234	NYSE	GBCI	Tue, Jun 26, 2001	6.71	6.88	6.69	6.76
2233	NYSE	GBCI	Mon, Jun 25, 2001	6.85	6.95	6.75	6.75
2232	NYSE	GBCI	Fri, Jun 22, 2001	6.71	6.95	6.60	6.94
2231	NYSE	GBCI	Thu, Jun 21, 2001	6.61	6.77	6.44	6.77
2230	NYSE	GBCI	Wed, Jun 20, 2001	6.83	6.90	6.43	6.64
2229	NYSE	GBCI	Tue, Jun 19, 2001	6.96	6.99	6.82	6.82
2228	NYSE	GBCI	Mon, Jun 18, 2001	6.96	6.98	6.96	6.96
2227	NYSE	GBCI	Fri, Jun 15, 2001	6.96	6.99	6.96	6.99
2226	NYSE	GBCI	Thu, Jun 14, 2001	6.96	7.00	6.96	6.96
2225	NYSE	GBCI	Wed, Jun 13, 2001	6.95	7.06	6.94	6.97
2224	NYSE	GBCI	Tue, Jun 12, 2001	7.05	7.06	6.90	6.98
2223	NYSE	GBCI	Mon, Jun 11, 2001	6.88	7.04	6.83	7.04
2222	NYSE	GBCI	Fri, Jun 8, 2001	6.69	6.88	6.69	6.88
2221	NYSE	GBCI	Thu, Jun 7, 2001	6.75	6.77	6.66	6.70
2220	NYSE	GBCI	Wed, Jun 6, 2001	7.01	7.01	6.73	6.75
2219	NYSE	GBCI	Tue, Jun 5, 2001	7.16	7.18	6.90	6.99
2218	NYSE	GBCI	Mon, Jun 4, 2001	7.37	7.37	7.16	7.16
2217	NYSE	GBCI	Fri, Jun 1, 2001	7.29	7.41	7.29	7.35
2216	NYSE	GBCI	Thu, May 31, 2001	7.23	7.34	7.20	7.34
2215	NYSE	GBCI	Wed, May 30, 2001	7.30	7.42	7.18	7.26
2214	NYSE	GBCI	Tue, May 29, 2001	7.29	7.37	7.29	7.37
2213	NYSE	GBCI	Fri, May 25, 2001	7.37	7.66	7.20	7.29
2212	NYSE	GBCI	Thu, May 24, 2001	7.32	7.47	7.20	7.41
2211	NYSE	GBCI	Wed, May 23, 2001	7.05	7.44	7.04	7.44
2210	NYSE	GBCI	Tue, May 22, 2001	6.92	7.13	6.92	7.02
2209	NYSE	GBCI	Mon, May 21, 2001	6.83	7.01	6.83	7.01
2208	NYSE	GBCI	Fri, May 18, 2001	6.99	7.07	6.92	6.98
2207	NYSE	GBCI	Thu, May 17, 2001	6.97	7.07	6.75	7.00
2206	NYSE	GBCI	Wed, May 16, 2001	7.13	7.13	6.98	6.98
2205	NYSE	GBCI	Tue, May 15, 2001	6.89	7.18	6.80	7.14
2204	NYSE	GBCI	Mon, May 14, 2001	6.87	6.94	6.61	6.92
2203	NYSE	GBCI	Fri, May 11, 2001	6.75	7.04	6.59	6.94
2202	NYSE	GBCI	Thu, May 10, 2001	6.59	6.76	6.59	6.76
2201	NYSE	GBCI	Wed, May 9, 2001	6.58	6.67	6.57	6.66
2200	NYSE	GBCI	Tue, May 8, 2001	6.50	6.69	6.48	6.67
2199	NYSE	GBCI	Mon, May 7, 2001	6.21	6.50	6.21	6.50
2198	NYSE	GBCI	Fri, May 4, 2001	6.24	6.33	6.20	6.33
2197	NYSE	GBCI	Thu, May 3, 2001	6.11	6.24	6.11	6.24
2196	NYSE	GBCI	Wed, May 2, 2001	6.13	6.26	6.09	6.23
2195	NYSE	GBCI	Tue, May 1, 2001	6.08	6.13	6.05	6.09
2194	NYSE	GBCI	Mon, Apr 30, 2001	6.03	6.11	6.03	6.10
2193	NYSE	GBCI	Fri, Apr 27, 2001	6.02	6.04	6.02	6.04
2192	NYSE	GBCI	Thu, Apr 26, 2001	6.02	6.04	6.01	6.03
2191	NYSE	GBCI	Wed, Apr 25, 2001	5.99	6.04	5.99	6.01
2190	NYSE	GBCI	Tue, Apr 24, 2001	6.15	6.15	5.99	6.01
2189	NYSE	GBCI	Mon, Apr 23, 2001	6.15	6.15	6.05	6.15
2188	NYSE	GBCI	Fri, Apr 20, 2001	6.03	6.19	6.03	6.14
2187	NYSE	GBCI	Thu, Apr 19, 2001	6.00	6.09	5.99	6.09
2186	NYSE	GBCI	Wed, Apr 18, 2001	5.97	6.01	5.95	6.01
2185	NYSE	GBCI	Tue, Apr 17, 2001	6.02	6.02	5.93	5.95
2184	NYSE	GBCI	Mon, Apr 16, 2001	6.05	6.05	5.96	6.00
2183	NYSE	GBCI	Thu, Apr 12, 2001	5.94	6.05	5.94	5.98
2182	NYSE	GBCI	Wed, Apr 11, 2001	5.97	5.97	5.92	5.94
2181	NYSE	GBCI	Tue, Apr 10, 2001	5.77	5.97	5.77	5.96
2180	NYSE	GBCI	Mon, Apr 9, 2001	5.68	5.90	5.68	5.88
2179	NYSE	GBCI	Fri, Apr 6, 2001	5.72	5.72	5.70	5.72
2178	NYSE	GBCI	Thu, Apr 5, 2001	5.70	5.75	5.70	5.75
2177	NYSE	GBCI	Wed, Apr 4, 2001	5.70	5.75	5.65	5.75
2176	NYSE	GBCI	Tue, Apr 3, 2001	5.65	5.70	5.65	5.65
2175	NYSE	GBCI	Mon, Apr 2, 2001	5.70	5.70	5.62	5.67
2174	NYSE	GBCI	Fri, Mar 30, 2001	5.62	5.70	5.60	5.67
2173	NYSE	GBCI	Thu, Mar 29, 2001	5.62	5.62	5.43	5.62
2172	NYSE	GBCI	Wed, Mar 28, 2001	5.67	5.67	5.58	5.58
2171	NYSE	GBCI	Tue, Mar 27, 2001	5.70	5.70	5.65	5.67
2170	NYSE	GBCI	Mon, Mar 26, 2001	5.75	5.75	5.62	5.70
2169	NYSE	GBCI	Fri, Mar 23, 2001	5.60	5.72	5.60	5.67
2168	NYSE	GBCI	Thu, Mar 22, 2001	5.62	5.62	5.55	5.58
2167	NYSE	GBCI	Wed, Mar 21, 2001	5.53	5.65	5.53	5.60
2166	NYSE	GBCI	Tue, Mar 20, 2001	5.53	5.62	5.48	5.62
2165	NYSE	GBCI	Mon, Mar 19, 2001	5.45	5.53	5.45	5.53
2164	NYSE	GBCI	Fri, Mar 16, 2001	5.53	5.53	5.45	5.45
2163	NYSE	GBCI	Thu, Mar 15, 2001	5.50	5.53	5.43	5.45
2162	NYSE	GBCI	Wed, Mar 14, 2001	5.53	5.60	5.43	5.43
2161	NYSE	GBCI	Tue, Mar 13, 2001	5.65	5.65	5.53	5.62
2160	NYSE	GBCI	Mon, Mar 12, 2001	5.70	5.70	5.43	5.62
2159	NYSE	GBCI	Fri, Mar 9, 2001	5.60	5.77	5.50	5.62
2158	NYSE	GBCI	Thu, Mar 8, 2001	5.33	5.62	5.33	5.62
2157	NYSE	GBCI	Wed, Mar 7, 2001	5.43	5.53	5.16	5.53
2156	NYSE	GBCI	Tue, Mar 6, 2001	5.81	5.82	5.38	5.45
2155	NYSE	GBCI	Mon, Mar 5, 2001	5.72	5.82	5.72	5.82
2154	NYSE	GBCI	Fri, Mar 2, 2001	5.75	5.77	5.72	5.72
2153	NYSE	GBCI	Thu, Mar 1, 2001	5.75	5.82	5.75	5.75
2152	NYSE	GBCI	Wed, Feb 28, 2001	5.79	5.89	5.70	5.82
2151	NYSE	GBCI	Tue, Feb 27, 2001	5.41	5.82	5.41	5.77
2150	NYSE	GBCI	Mon, Feb 26, 2001	5.28	5.38	5.26	5.38
2149	NYSE	GBCI	Fri, Feb 23, 2001	5.50	5.53	5.26	5.31
2148	NYSE	GBCI	Thu, Feb 22, 2001	5.70	5.70	5.48	5.53
2147	NYSE	GBCI	Wed, Feb 21, 2001	5.82	5.89	5.48	5.55
2146	NYSE	GBCI	Tue, Feb 20, 2001	6.11	6.11	5.79	5.87
2145	NYSE	GBCI	Fri, Feb 16, 2001	6.23	6.23	6.01	6.06
2144	NYSE	GBCI	Thu, Feb 15, 2001	6.21	6.25	6.21	6.21
2143	NYSE	GBCI	Wed, Feb 14, 2001	6.10	6.25	6.10	6.21
2142	NYSE	GBCI	Tue, Feb 13, 2001	6.08	6.11	5.94	6.11
2141	NYSE	GBCI	Mon, Feb 12, 2001	5.48	6.06	5.48	6.06
2140	NYSE	GBCI	Fri, Feb 9, 2001	5.48	5.48	5.45	5.48
2139	NYSE	GBCI	Thu, Feb 8, 2001	5.50	5.50	5.45	5.45
2138	NYSE	GBCI	Wed, Feb 7, 2001	5.45	5.50	5.38	5.50
2137	NYSE	GBCI	Tue, Feb 6, 2001	5.50	5.50	5.43	5.45
2136	NYSE	GBCI	Mon, Feb 5, 2001	5.31	5.53	5.31	5.45
2135	NYSE	GBCI	Fri, Feb 2, 2001	5.26	5.60	5.26	5.31
2134	NYSE	GBCI	Thu, Feb 1, 2001	5.28	5.28	5.21	5.24
2133	NYSE	GBCI	Wed, Jan 31, 2001	5.21	5.28	5.14	5.28
2132	NYSE	GBCI	Tue, Jan 30, 2001	5.07	5.14	5.04	5.14
2131	NYSE	GBCI	Mon, Jan 29, 2001	5.04	5.12	5.04	5.07
2130	NYSE	GBCI	Fri, Jan 26, 2001	4.95	5.02	4.92	5.02
2129	NYSE	GBCI	Thu, Jan 25, 2001	4.89	4.97	4.87	4.95
2128	NYSE	GBCI	Wed, Jan 24, 2001	4.92	4.95	4.87	4.87
2127	NYSE	GBCI	Tue, Jan 23, 2001	4.90	4.92	4.90	4.92
2126	NYSE	GBCI	Mon, Jan 22, 2001	4.95	4.95	4.90	4.92
2125	NYSE	GBCI	Fri, Jan 19, 2001	4.95	4.95	4.90	4.92
2124	NYSE	GBCI	Thu, Jan 18, 2001	5.01	5.02	4.90	4.95
2123	NYSE	GBCI	Wed, Jan 17, 2001	5.04	5.07	4.99	5.02
2122	NYSE	GBCI	Tue, Jan 16, 2001	4.99	5.09	4.95	5.04
2121	NYSE	GBCI	Fri, Jan 12, 2001	4.99	4.99	4.90	4.99
2120	NYSE	GBCI	Thu, Jan 11, 2001	4.99	4.99	4.97	4.97
2119	NYSE	GBCI	Wed, Jan 10, 2001	5.09	5.09	4.97	4.97
2118	NYSE	GBCI	Tue, Jan 9, 2001	5.28	5.28	5.16	5.16
2117	NYSE	GBCI	Mon, Jan 8, 2001	5.21	5.24	5.09	5.21
2116	NYSE	GBCI	Fri, Jan 5, 2001	5.28	5.31	5.21	5.26
2115	NYSE	GBCI	Thu, Jan 4, 2001	4.99	5.31	4.99	5.28
2114	NYSE	GBCI	Wed, Jan 3, 2001	4.80	5.04	4.80	5.04
2113	NYSE	GBCI	Tue, Jan 2, 2001	4.75	4.87	4.75	4.87
2112	NYSE	GBCI	Fri, Dec 29, 2000	4.80	4.80	4.75	4.75
2111	NYSE	GBCI	Thu, Dec 28, 2000	4.78	4.82	4.73	4.78
2110	NYSE	GBCI	Wed, Dec 27, 2000	4.80	4.80	4.70	4.78
2109	NYSE	GBCI	Tue, Dec 26, 2000	4.70	4.80	4.70	4.75
2108	NYSE	GBCI	Fri, Dec 22, 2000	4.73	4.73	4.58	4.65
2107	NYSE	GBCI	Thu, Dec 21, 2000	4.82	4.82	4.61	4.61
2106	NYSE	GBCI	Wed, Dec 20, 2000	4.80	4.82	4.63	4.65
2105	NYSE	GBCI	Tue, Dec 19, 2000	4.82	4.87	4.65	4.80
2104	NYSE	GBCI	Mon, Dec 18, 2000	4.70	4.82	4.65	4.75
2103	NYSE	GBCI	Fri, Dec 15, 2000	4.68	4.72	4.63	4.63
2102	NYSE	GBCI	Thu, Dec 14, 2000	4.75	4.75	4.61	4.75
2101	NYSE	GBCI	Wed, Dec 13, 2000	4.70	4.82	4.70	4.73
2100	NYSE	GBCI	Tue, Dec 12, 2000	4.80	4.85	4.70	4.70
2099	NYSE	GBCI	Mon, Dec 11, 2000	4.80	4.90	4.80	4.80
2098	NYSE	GBCI	Fri, Dec 8, 2000	4.80	4.85	4.80	4.80
2097	NYSE	GBCI	Thu, Dec 7, 2000	4.65	4.85	4.58	4.85
2096	NYSE	GBCI	Wed, Dec 6, 2000	4.48	4.70	4.48	4.65
2095	NYSE	GBCI	Tue, Dec 5, 2000	4.53	4.53	4.46	4.53
2094	NYSE	GBCI	Mon, Dec 4, 2000	4.48	4.53	4.41	4.53
2093	NYSE	GBCI	Fri, Dec 1, 2000	4.61	4.61	4.48	4.53
2092	NYSE	GBCI	Thu, Nov 30, 2000	4.53	4.61	4.53	4.56
2091	NYSE	GBCI	Wed, Nov 29, 2000	4.61	4.61	4.53	4.53
2090	NYSE	GBCI	Tue, Nov 28, 2000	4.56	4.61	4.53	4.61
2089	NYSE	GBCI	Mon, Nov 27, 2000	4.56	4.58	4.56	4.56
2088	NYSE	GBCI	Fri, Nov 24, 2000	4.63	4.63	4.56	4.56
2087	NYSE	GBCI	Wed, Nov 22, 2000	4.53	4.61	4.53	4.56
2086	NYSE	GBCI	Tue, Nov 21, 2000	4.75	4.75	4.61	4.61
2085	NYSE	GBCI	Mon, Nov 20, 2000	4.63	4.73	4.63	4.70
2084	NYSE	GBCI	Fri, Nov 17, 2000	4.63	4.73	4.63	4.68
2083	NYSE	GBCI	Thu, Nov 16, 2000	4.90	4.90	4.63	4.65
2082	NYSE	GBCI	Wed, Nov 15, 2000	4.80	4.85	4.78	4.85
2081	NYSE	GBCI	Tue, Nov 14, 2000	4.85	4.85	4.80	4.85
2080	NYSE	GBCI	Mon, Nov 13, 2000	4.80	4.85	4.80	4.82
2079	NYSE	GBCI	Fri, Nov 10, 2000	4.87	4.87	4.85	4.87
2078	NYSE	GBCI	Wed, Nov 8, 2000	4.97	4.97	4.87	4.90
2077	NYSE	GBCI	Tue, Nov 7, 2000	4.97	4.99	4.95	4.97
2076	NYSE	GBCI	Mon, Nov 6, 2000	5.02	5.02	4.92	4.99
2075	NYSE	GBCI	Fri, Nov 3, 2000	4.97	4.97	4.92	4.92
2074	NYSE	GBCI	Thu, Nov 2, 2000	4.90	4.92	4.85	4.92
2073	NYSE	GBCI	Wed, Nov 1, 2000	4.97	4.97	4.87	4.88
2072	NYSE	GBCI	Tue, Oct 31, 2000	4.99	5.02	4.97	4.97
2071	NYSE	GBCI	Mon, Oct 30, 2000	4.99	5.02	4.95	4.99
2070	NYSE	GBCI	Fri, Oct 27, 2000	5.02	5.16	4.97	4.97
2069	NYSE	GBCI	Thu, Oct 26, 2000	4.78	5.16	4.75	5.02
2068	NYSE	GBCI	Wed, Oct 25, 2000	4.48	4.75	4.48	4.75
2067	NYSE	GBCI	Tue, Oct 24, 2000	4.53	4.53	4.48	4.48
2066	NYSE	GBCI	Mon, Oct 23, 2000	4.53	4.56	4.44	4.51
2065	NYSE	GBCI	Fri, Oct 20, 2000	4.51	4.56	4.46	4.51
2064	NYSE	GBCI	Thu, Oct 19, 2000	4.51	4.51	4.39	4.51
2063	NYSE	GBCI	Wed, Oct 18, 2000	4.33	4.51	4.29	4.44
2062	NYSE	GBCI	Tue, Oct 17, 2000	4.36	4.36	4.32	4.36
2061	NYSE	GBCI	Mon, Oct 16, 2000	4.41	4.41	4.34	4.34
2060	NYSE	GBCI	Fri, Oct 13, 2000	4.35	4.44	4.32	4.44
2059	NYSE	GBCI	Thu, Oct 12, 2000	4.46	4.46	4.27	4.34
2058	NYSE	GBCI	Wed, Oct 11, 2000	4.48	4.56	4.46	4.51
2057	NYSE	GBCI	Tue, Oct 10, 2000	4.56	4.56	4.48	4.56
2056	NYSE	GBCI	Mon, Oct 9, 2000	4.59	4.63	4.48	4.58
2055	NYSE	GBCI	Fri, Oct 6, 2000	4.65	4.65	4.53	4.61
2054	NYSE	GBCI	Thu, Oct 5, 2000	4.56	4.63	4.48	4.63
2053	NYSE	GBCI	Wed, Oct 4, 2000	4.44	4.61	4.44	4.61
2052	NYSE	GBCI	Tue, Oct 3, 2000	4.34	4.44	4.29	4.44
2051	NYSE	GBCI	Mon, Oct 2, 2000	4.33	4.34	4.29	4.34
2050	NYSE	GBCI	Fri, Sep 29, 2000	4.32	4.32	4.29	4.32
2049	NYSE	GBCI	Thu, Sep 28, 2000	4.34	4.34	4.29	4.32
2048	NYSE	GBCI	Wed, Sep 27, 2000	4.30	4.34	4.29	4.29
2047	NYSE	GBCI	Tue, Sep 26, 2000	4.34	4.34	4.27	4.32
2046	NYSE	GBCI	Mon, Sep 25, 2000	4.39	4.39	4.32	4.34
2045	NYSE	GBCI	Fri, Sep 22, 2000	4.41	4.41	4.32	4.39
2044	NYSE	GBCI	Thu, Sep 21, 2000	4.78	4.78	4.39	4.44
2043	NYSE	GBCI	Wed, Sep 20, 2000	4.96	4.99	4.95	4.99
2042	NYSE	GBCI	Tue, Sep 19, 2000	4.95	4.97	4.80	4.97
2041	NYSE	GBCI	Mon, Sep 18, 2000	4.92	5.02	4.80	4.80
2040	NYSE	GBCI	Fri, Sep 15, 2000	4.95	5.04	4.95	4.99
2039	NYSE	GBCI	Thu, Sep 14, 2000	5.04	5.04	4.92	4.92
2038	NYSE	GBCI	Wed, Sep 13, 2000	5.04	5.04	5.04	5.04
2037	NYSE	GBCI	Tue, Sep 12, 2000	4.97	4.99	4.92	4.92
2036	NYSE	GBCI	Mon, Sep 11, 2000	4.99	4.99	4.92	4.98
2035	NYSE	GBCI	Fri, Sep 8, 2000	4.95	4.95	4.95	4.95
2034	NYSE	GBCI	Thu, Sep 7, 2000	4.95	4.99	4.95	4.99
2033	NYSE	GBCI	Wed, Sep 6, 2000	4.99	4.99	4.95	4.99
2032	NYSE	GBCI	Tue, Sep 5, 2000	5.02	5.07	4.95	5.04
2031	NYSE	GBCI	Fri, Sep 1, 2000	4.99	5.07	4.99	5.07
2030	NYSE	GBCI	Thu, Aug 31, 2000	4.99	4.99	4.92	4.92
2029	NYSE	GBCI	Wed, Aug 30, 2000	4.82	4.95	4.82	4.85
2028	NYSE	GBCI	Tue, Aug 29, 2000	4.80	4.90	4.80	4.90
2027	NYSE	GBCI	Mon, Aug 28, 2000	4.92	4.92	4.85	4.92
2026	NYSE	GBCI	Fri, Aug 25, 2000	4.90	4.92	4.85	4.92
2025	NYSE	GBCI	Thu, Aug 24, 2000	4.95	4.95	4.87	4.90
2024	NYSE	GBCI	Wed, Aug 23, 2000	4.80	4.85	4.75	4.85
2023	NYSE	GBCI	Tue, Aug 22, 2000	4.80	4.80	4.75	4.75
2022	NYSE	GBCI	Mon, Aug 21, 2000	4.80	4.80	4.73	4.73
2021	NYSE	GBCI	Fri, Aug 18, 2000	4.82	4.82	4.70	4.70
2020	NYSE	GBCI	Thu, Aug 17, 2000	4.80	4.80	4.75	4.75
2019	NYSE	GBCI	Wed, Aug 16, 2000	4.85	4.85	4.85	4.85
2018	NYSE	GBCI	Tue, Aug 15, 2000	5.02	5.02	4.85	4.85
2017	NYSE	GBCI	Mon, Aug 14, 2000	4.99	5.02	4.85	5.02
2016	NYSE	GBCI	Fri, Aug 11, 2000	4.75	4.99	4.70	4.85
2015	NYSE	GBCI	Thu, Aug 10, 2000	4.82	4.85	4.70	4.70
2014	NYSE	GBCI	Wed, Aug 9, 2000	4.72	4.85	4.65	4.85
2013	NYSE	GBCI	Tue, Aug 8, 2000	4.56	4.80	4.56	4.56
2012	NYSE	GBCI	Mon, Aug 7, 2000	4.68	4.80	4.61	4.80
2011	NYSE	GBCI	Fri, Aug 4, 2000	4.70	4.78	4.51	4.56
2010	NYSE	GBCI	Thu, Aug 3, 2000	4.70	4.70	4.70	4.70
2009	NYSE	GBCI	Wed, Aug 2, 2000	4.70	4.78	4.70	4.70
2008	NYSE	GBCI	Tue, Aug 1, 2000	4.70	4.80	4.68	4.70
2007	NYSE	GBCI	Mon, Jul 31, 2000	4.61	4.80	4.56	4.75
2006	NYSE	GBCI	Fri, Jul 28, 2000	4.56	4.61	4.56	4.56
2005	NYSE	GBCI	Thu, Jul 27, 2000	4.63	4.63	4.56	4.56
2004	NYSE	GBCI	Wed, Jul 26, 2000	4.85	4.85	4.56	4.56
2003	NYSE	GBCI	Tue, Jul 25, 2000	5.12	5.12	4.80	4.85
2002	NYSE	GBCI	Mon, Jul 24, 2000	4.85	5.14	4.85	5.03
2001	NYSE	GBCI	Fri, Jul 21, 2000	4.85	4.85	4.70	4.85
2000	NYSE	GBCI	Thu, Jul 20, 2000	5.01	5.14	4.65	4.70
1999	NYSE	GBCI	Wed, Jul 19, 2000	4.95	5.09	4.92	5.09
1998	NYSE	GBCI	Tue, Jul 18, 2000	4.65	4.95	4.63	4.75
1997	NYSE	GBCI	Mon, Jul 17, 2000	4.65	4.75	4.53	4.63
1996	NYSE	GBCI	Fri, Jul 14, 2000	4.56	4.70	4.46	4.56
1995	NYSE	GBCI	Thu, Jul 13, 2000	4.46	4.51	4.46	4.51
1994	NYSE	GBCI	Wed, Jul 12, 2000	4.51	4.51	4.46	4.46
1993	NYSE	GBCI	Tue, Jul 11, 2000	4.46	4.46	4.39	4.39
1992	NYSE	GBCI	Mon, Jul 10, 2000	4.40	4.56	4.40	4.56
1991	NYSE	GBCI	Fri, Jul 7, 2000	4.51	4.61	4.27	4.27
1990	NYSE	GBCI	Thu, Jul 6, 2000	4.46	4.65	4.46	4.48
1989	NYSE	GBCI	Wed, Jul 5, 2000	4.87	4.90	4.51	4.51
1988	NYSE	GBCI	Mon, Jul 3, 2000	5.19	5.19	4.90	4.90
1987	NYSE	GBCI	Fri, Jun 30, 2000	4.56	5.12	4.32	5.12
1986	NYSE	GBCI	Thu, Jun 29, 2000	4.90	4.90	4.34	4.53
1985	NYSE	GBCI	Wed, Jun 28, 2000	4.62	5.04	4.62	4.85
1984	NYSE	GBCI	Tue, Jun 27, 2000	4.70	4.70	4.61	4.65
1983	NYSE	GBCI	Mon, Jun 26, 2000	4.65	4.65	4.61	4.63
1982	NYSE	GBCI	Fri, Jun 23, 2000	4.56	4.63	4.56	4.63
1981	NYSE	GBCI	Thu, Jun 22, 2000	4.57	4.65	4.53	4.61
1980	NYSE	GBCI	Wed, Jun 21, 2000	4.51	4.56	4.48	4.53
1979	NYSE	GBCI	Tue, Jun 20, 2000	4.56	4.56	4.46	4.56
1978	NYSE	GBCI	Mon, Jun 19, 2000	4.51	4.56	4.36	4.56
1977	NYSE	GBCI	Fri, Jun 16, 2000	4.80	4.81	4.27	4.46
1976	NYSE	GBCI	Thu, Jun 15, 2000	4.90	4.92	4.61	4.65
1975	NYSE	GBCI	Wed, Jun 14, 2000	4.99	5.07	4.99	4.99
1974	NYSE	GBCI	Tue, Jun 13, 2000	4.99	5.04	4.92	5.02
1973	NYSE	GBCI	Mon, Jun 12, 2000	4.82	4.92	4.80	4.80
1972	NYSE	GBCI	Fri, Jun 9, 2000	4.99	4.99	4.82	4.84
1971	NYSE	GBCI	Thu, Jun 8, 2000	5.07	5.07	4.80	4.80
1970	NYSE	GBCI	Wed, Jun 7, 2000	5.07	5.07	4.95	4.95
1969	NYSE	GBCI	Tue, Jun 6, 2000	5.07	5.07	4.99	5.07
1968	NYSE	GBCI	Mon, Jun 5, 2000	5.02	5.07	4.95	5.04
1967	NYSE	GBCI	Fri, Jun 2, 2000	4.97	5.04	4.97	5.04
1966	NYSE	GBCI	Thu, Jun 1, 2000	4.95	4.99	4.87	4.92
1965	NYSE	GBCI	Wed, May 31, 2000	4.99	5.07	4.92	4.95
1964	NYSE	GBCI	Tue, May 30, 2000	4.87	4.99	4.85	4.95
1963	NYSE	GBCI	Fri, May 26, 2000	5.04	5.04	4.90	4.95
1962	NYSE	GBCI	Thu, May 25, 2000	5.19	5.21	4.80	4.85
1961	NYSE	GBCI	Wed, May 24, 2000	5.04	5.19	5.04	5.12
1960	NYSE	GBCI	Tue, May 23, 2000	5.14	5.14	4.95	4.95
1959	NYSE	GBCI	Mon, May 22, 2000	5.14	5.14	4.95	4.97
1958	NYSE	GBCI	Fri, May 19, 2000	5.04	5.04	4.95	4.97
1957	NYSE	GBCI	Thu, May 18, 2000	5.19	5.19	5.04	5.09
1956	NYSE	GBCI	Wed, May 17, 2000	5.24	5.26	5.14	5.14
1955	NYSE	GBCI	Tue, May 16, 2000	5.45	5.45	5.24	5.28
1954	NYSE	GBCI	Mon, May 15, 2000	5.38	5.53	5.36	5.53
1953	NYSE	GBCI	Fri, May 12, 2000	5.71	5.72	5.24	5.43
1952	NYSE	GBCI	Thu, May 11, 2000	4.89	5.02	4.89	5.02
1951	NYSE	GBCI	Wed, May 10, 2000	5.07	5.11	4.91	4.91
1950	NYSE	GBCI	Tue, May 9, 2000	5.42	5.42	5.02	5.09
1949	NYSE	GBCI	Mon, May 8, 2000	5.00	5.29	5.00	5.29
1948	NYSE	GBCI	Fri, May 5, 2000	5.07	5.09	5.07	5.09
1947	NYSE	GBCI	Thu, May 4, 2000	5.02	5.38	4.98	5.11
1946	NYSE	GBCI	Wed, May 3, 2000	5.08	5.20	4.94	4.98
1945	NYSE	GBCI	Tue, May 2, 2000	5.05	5.25	5.05	5.11
1944	NYSE	GBCI	Mon, May 1, 2000	5.02	5.11	5.00	5.11
1943	NYSE	GBCI	Fri, Apr 28, 2000	4.98	5.02	4.98	5.02
1942	NYSE	GBCI	Thu, Apr 27, 2000	4.98	5.02	4.98	4.98
1941	NYSE	GBCI	Wed, Apr 26, 2000	5.02	5.07	4.98	5.00
1940	NYSE	GBCI	Tue, Apr 25, 2000	5.07	5.07	4.98	5.02
1939	NYSE	GBCI	Mon, Apr 24, 2000	5.11	5.20	4.99	5.05
1938	NYSE	GBCI	Thu, Apr 20, 2000	4.98	5.16	4.94	5.16
1937	NYSE	GBCI	Wed, Apr 19, 2000	5.02	5.02	4.85	4.98
1936	NYSE	GBCI	Tue, Apr 18, 2000	4.80	4.98	4.80	4.94
1935	NYSE	GBCI	Mon, Apr 17, 2000	5.06	5.11	4.76	4.76
1934	NYSE	GBCI	Fri, Apr 14, 2000	5.16	5.16	4.94	4.98
1933	NYSE	GBCI	Thu, Apr 13, 2000	5.25	5.25	4.98	4.98
1932	NYSE	GBCI	Wed, Apr 12, 2000	5.55	5.55	5.25	5.33
1931	NYSE	GBCI	Tue, Apr 11, 2000	5.47	5.60	5.42	5.51
1930	NYSE	GBCI	Mon, Apr 10, 2000	5.33	5.55	5.33	5.47
1929	NYSE	GBCI	Fri, Apr 7, 2000	5.20	5.29	5.20	5.29
1928	NYSE	GBCI	Thu, Apr 6, 2000	5.07	5.20	5.07	5.20
1927	NYSE	GBCI	Wed, Apr 5, 2000	4.94	5.09	4.76	5.09
1926	NYSE	GBCI	Tue, Apr 4, 2000	4.94	4.98	4.91	4.91
1925	NYSE	GBCI	Mon, Apr 3, 2000	4.94	4.96	4.91	4.94
1924	NYSE	GBCI	Fri, Mar 31, 2000	4.94	4.98	4.89	4.98
1923	NYSE	GBCI	Thu, Mar 30, 2000	4.94	4.94	4.87	4.91
1922	NYSE	GBCI	Wed, Mar 29, 2000	4.94	4.98	4.94	4.98
1921	NYSE	GBCI	Tue, Mar 28, 2000	5.02	5.07	4.94	4.96
1920	NYSE	GBCI	Mon, Mar 27, 2000	5.11	5.11	5.02	5.07
1919	NYSE	GBCI	Fri, Mar 24, 2000	5.02	5.07	4.94	5.07
1918	NYSE	GBCI	Thu, Mar 23, 2000	4.98	5.07	4.98	5.02
1917	NYSE	GBCI	Wed, Mar 22, 2000	4.98	5.07	4.91	5.07
1916	NYSE	GBCI	Tue, Mar 21, 2000	4.72	4.98	4.72	4.98
1915	NYSE	GBCI	Mon, Mar 20, 2000	4.85	4.85	4.72	4.72
1914	NYSE	GBCI	Fri, Mar 17, 2000	4.89	5.02	4.76	4.94
1913	NYSE	GBCI	Thu, Mar 16, 2000	4.89	5.16	4.87	5.07
1912	NYSE	GBCI	Wed, Mar 15, 2000	4.82	4.91	4.76	4.89
1911	NYSE	GBCI	Tue, Mar 14, 2000	4.58	4.91	4.58	4.91
1910	NYSE	GBCI	Mon, Mar 13, 2000	4.43	4.58	4.41	4.58
1909	NYSE	GBCI	Fri, Mar 10, 2000	4.43	4.54	4.43	4.50
1908	NYSE	GBCI	Thu, Mar 9, 2000	4.63	4.69	4.43	4.54
1907	NYSE	GBCI	Wed, Mar 8, 2000	4.61	4.76	4.61	4.63
1906	NYSE	GBCI	Tue, Mar 7, 2000	4.85	4.85	4.80	4.80
1905	NYSE	GBCI	Mon, Mar 6, 2000	4.76	4.83	4.67	4.83
1904	NYSE	GBCI	Fri, Mar 3, 2000	4.58	4.85	4.58	4.83
1903	NYSE	GBCI	Thu, Mar 2, 2000	4.63	4.72	4.54	4.58
1902	NYSE	GBCI	Wed, Mar 1, 2000	4.76	4.76	4.63	4.72
1901	NYSE	GBCI	Tue, Feb 29, 2000	4.76	4.76	4.58	4.67
1900	NYSE	GBCI	Mon, Feb 28, 2000	4.72	4.83	4.72	4.83
1899	NYSE	GBCI	Fri, Feb 25, 2000	4.76	4.85	4.67	4.85
1898	NYSE	GBCI	Thu, Feb 24, 2000	4.98	4.98	4.76	4.80
1897	NYSE	GBCI	Wed, Feb 23, 2000	4.54	4.94	4.36	4.94
1896	NYSE	GBCI	Tue, Feb 22, 2000	4.80	4.94	4.58	4.58
1895	NYSE	GBCI	Fri, Feb 18, 2000	4.91	4.94	4.72	4.74
1894	NYSE	GBCI	Thu, Feb 17, 2000	4.89	4.94	4.89	4.89
1893	NYSE	GBCI	Wed, Feb 16, 2000	5.11	5.11	5.00	5.00
1892	NYSE	GBCI	Tue, Feb 15, 2000	5.02	5.13	4.98	5.11
1891	NYSE	GBCI	Mon, Feb 14, 2000	4.98	5.11	4.89	4.89
1890	NYSE	GBCI	Fri, Feb 11, 2000	5.11	5.16	4.94	4.98
1889	NYSE	GBCI	Thu, Feb 10, 2000	5.20	5.25	4.94	4.98
1888	NYSE	GBCI	Wed, Feb 9, 2000	5.20	5.38	5.11	5.11
1887	NYSE	GBCI	Tue, Feb 8, 2000	5.42	5.44	5.11	5.16
1886	NYSE	GBCI	Mon, Feb 7, 2000	5.51	5.64	5.42	5.42
1885	NYSE	GBCI	Fri, Feb 4, 2000	5.25	5.64	5.25	5.55
1884	NYSE	GBCI	Thu, Feb 3, 2000	4.89	5.29	4.89	5.29
1883	NYSE	GBCI	Wed, Feb 2, 2000	5.09	5.09	4.76	4.89
1882	NYSE	GBCI	Tue, Feb 1, 2000	5.11	5.16	5.07	5.07
1881	NYSE	GBCI	Mon, Jan 31, 2000	5.29	5.29	5.11	5.20
1880	NYSE	GBCI	Fri, Jan 28, 2000	5.29	5.29	5.25	5.25
1879	NYSE	GBCI	Thu, Jan 27, 2000	5.38	5.42	5.29	5.29
1878	NYSE	GBCI	Wed, Jan 26, 2000	5.38	5.38	5.25	5.29
1877	NYSE	GBCI	Tue, Jan 25, 2000	5.51	5.58	5.47	5.47
1876	NYSE	GBCI	Mon, Jan 24, 2000	5.60	5.66	5.55	5.55
1875	NYSE	GBCI	Fri, Jan 21, 2000	5.66	5.73	5.60	5.60
1874	NYSE	GBCI	Thu, Jan 20, 2000	5.64	5.69	5.64	5.64
1873	NYSE	GBCI	Wed, Jan 19, 2000	5.51	5.64	5.47	5.64
1872	NYSE	GBCI	Tue, Jan 18, 2000	5.53	5.53	5.42	5.47
1871	NYSE	GBCI	Fri, Jan 14, 2000	5.49	5.60	5.47	5.60
1870	NYSE	GBCI	Thu, Jan 13, 2000	5.38	5.49	5.38	5.49
1869	NYSE	GBCI	Wed, Jan 12, 2000	5.33	5.47	5.20	5.42
1868	NYSE	GBCI	Tue, Jan 11, 2000	5.42	5.55	5.25	5.25
1867	NYSE	GBCI	Mon, Jan 10, 2000	5.64	5.64	5.38	5.42
1866	NYSE	GBCI	Fri, Jan 7, 2000	5.51	5.64	5.38	5.64
1865	NYSE	GBCI	Thu, Jan 6, 2000	5.51	5.51	5.38	5.44
1864	NYSE	GBCI	Wed, Jan 5, 2000	5.29	5.51	5.29	5.51
1863	NYSE	GBCI	Tue, Jan 4, 2000	5.25	5.38	5.20	5.29
1862	NYSE	GBCI	Mon, Jan 3, 2000	5.60	5.60	5.27	5.38
1861	NYSE	GBCI	Fri, Dec 31, 1999	5.55	5.77	5.47	5.69
1860	NYSE	GBCI	Thu, Dec 30, 1999	5.51	5.73	5.51	5.69
1859	NYSE	GBCI	Wed, Dec 29, 1999	5.44	5.69	5.44	5.66
1858	NYSE	GBCI	Tue, Dec 28, 1999	5.42	5.55	5.42	5.44
1857	NYSE	GBCI	Mon, Dec 27, 1999	5.60	5.60	5.38	5.47
1856	NYSE	GBCI	Thu, Dec 23, 1999	5.64	5.64	5.47	5.47
1855	NYSE	GBCI	Wed, Dec 22, 1999	5.55	5.64	5.47	5.64
1854	NYSE	GBCI	Tue, Dec 21, 1999	5.55	5.64	5.47	5.47
1853	NYSE	GBCI	Mon, Dec 20, 1999	5.77	5.77	5.47	5.47
1852	NYSE	GBCI	Fri, Dec 17, 1999	5.66	5.77	5.66	5.66
1851	NYSE	GBCI	Thu, Dec 16, 1999	5.95	5.99	5.69	5.69
1850	NYSE	GBCI	Wed, Dec 15, 1999	5.82	6.08	5.82	5.99
1849	NYSE	GBCI	Tue, Dec 14, 1999	5.99	5.99	5.82	5.82
1848	NYSE	GBCI	Mon, Dec 13, 1999	5.99	5.99	5.99	5.99
1847	NYSE	GBCI	Fri, Dec 10, 1999	5.99	6.08	5.88	6.08
1846	NYSE	GBCI	Thu, Dec 9, 1999	5.91	5.97	5.91	5.97
1845	NYSE	GBCI	Wed, Dec 8, 1999	5.97	5.97	5.91	5.91
1844	NYSE	GBCI	Tue, Dec 7, 1999	6.04	6.08	5.91	6.04
1843	NYSE	GBCI	Mon, Dec 6, 1999	6.04	6.10	6.04	6.04
1842	NYSE	GBCI	Fri, Dec 3, 1999	6.14	6.17	6.04	6.04
1841	NYSE	GBCI	Thu, Dec 2, 1999	6.04	6.04	6.04	6.04
1840	NYSE	GBCI	Wed, Dec 1, 1999	6.08	6.21	6.04	6.08
1839	NYSE	GBCI	Tue, Nov 30, 1999	6.17	6.21	6.08	6.08
1838	NYSE	GBCI	Mon, Nov 29, 1999	6.17	6.17	6.08	6.17
1837	NYSE	GBCI	Fri, Nov 26, 1999	6.08	6.08	6.08	6.08
1836	NYSE	GBCI	Wed, Nov 24, 1999	6.17	6.33	6.08	6.33
1835	NYSE	GBCI	Tue, Nov 23, 1999	5.80	6.39	5.80	6.02
1834	NYSE	GBCI	Mon, Nov 22, 1999	5.71	5.91	5.38	5.73
1833	NYSE	GBCI	Fri, Nov 19, 1999	5.64	5.69	5.25	5.69
1832	NYSE	GBCI	Thu, Nov 18, 1999	5.99	5.99	5.55	5.58
1831	NYSE	GBCI	Wed, Nov 17, 1999	6.06	6.06	5.95	5.97
1830	NYSE	GBCI	Tue, Nov 16, 1999	5.91	6.21	5.91	6.06
1829	NYSE	GBCI	Mon, Nov 15, 1999	5.99	5.99	5.91	5.91
1828	NYSE	GBCI	Fri, Nov 12, 1999	6.17	6.17	5.99	5.99
1827	NYSE	GBCI	Thu, Nov 11, 1999	6.17	6.17	6.17	6.17
1826	NYSE	GBCI	Wed, Nov 10, 1999	6.17	6.17	6.17	6.17
1825	NYSE	GBCI	Tue, Nov 9, 1999	6.26	6.26	6.26	6.26
1824	NYSE	GBCI	Mon, Nov 8, 1999	6.26	6.39	6.26	6.39
1823	NYSE	GBCI	Fri, Nov 5, 1999	6.35	6.48	6.35	6.48
1822	NYSE	GBCI	Thu, Nov 4, 1999	6.37	6.48	6.35	6.48
1821	NYSE	GBCI	Wed, Nov 3, 1999	6.35	6.52	6.35	6.52
1820	NYSE	GBCI	Tue, Nov 2, 1999	6.46	6.50	6.35	6.44
1819	NYSE	GBCI	Mon, Nov 1, 1999	6.39	6.55	6.39	6.52
1818	NYSE	GBCI	Fri, Oct 29, 1999	6.55	6.55	6.48	6.48
1817	NYSE	GBCI	Thu, Oct 28, 1999	6.57	6.61	6.48	6.48
1816	NYSE	GBCI	Wed, Oct 27, 1999	6.39	6.52	6.37	6.52
1815	NYSE	GBCI	Tue, Oct 26, 1999	6.35	6.44	6.28	6.44
1814	NYSE	GBCI	Mon, Oct 25, 1999	6.30	6.44	6.30	6.44
1813	NYSE	GBCI	Fri, Oct 22, 1999	6.35	6.35	6.30	6.35
1812	NYSE	GBCI	Thu, Oct 21, 1999	6.35	6.44	6.17	6.35
1811	NYSE	GBCI	Wed, Oct 20, 1999	6.17	6.35	6.17	6.17
1810	NYSE	GBCI	Tue, Oct 19, 1999	6.17	6.17	6.08	6.08
1809	NYSE	GBCI	Mon, Oct 18, 1999	6.08	6.08	5.91	6.04
1808	NYSE	GBCI	Fri, Oct 15, 1999	5.86	6.08	5.82	5.99
1807	NYSE	GBCI	Thu, Oct 14, 1999	6.04	6.10	5.75	5.75
1806	NYSE	GBCI	Wed, Oct 13, 1999	6.06	6.17	6.04	6.15
1805	NYSE	GBCI	Tue, Oct 12, 1999	6.28	6.30	6.19	6.21
1804	NYSE	GBCI	Mon, Oct 11, 1999	6.35	6.35	6.21	6.21
1803	NYSE	GBCI	Fri, Oct 8, 1999	6.26	6.26	6.21	6.21
1802	NYSE	GBCI	Thu, Oct 7, 1999	6.26	6.26	6.19	6.19
1801	NYSE	GBCI	Wed, Oct 6, 1999	6.17	6.26	6.10	6.26
1800	NYSE	GBCI	Tue, Oct 5, 1999	6.08	6.17	6.06	6.13
1799	NYSE	GBCI	Mon, Oct 4, 1999	6.17	6.17	6.08	6.08
1798	NYSE	GBCI	Fri, Oct 1, 1999	6.08	6.08	5.99	6.08
1797	NYSE	GBCI	Thu, Sep 30, 1999	6.08	6.08	5.91	6.04
1796	NYSE	GBCI	Wed, Sep 29, 1999	6.26	6.26	5.91	5.91
1795	NYSE	GBCI	Tue, Sep 28, 1999	6.08	6.26	6.04	6.26
1794	NYSE	GBCI	Mon, Sep 27, 1999	5.82	6.08	5.64	6.08
1793	NYSE	GBCI	Fri, Sep 24, 1999	6.35	6.35	5.38	5.62
1792	NYSE	GBCI	Thu, Sep 23, 1999	6.39	6.39	6.30	6.30
1791	NYSE	GBCI	Wed, Sep 22, 1999	6.39	6.39	6.37	6.39
1790	NYSE	GBCI	Tue, Sep 21, 1999	6.52	6.52	6.37	6.37
1789	NYSE	GBCI	Mon, Sep 20, 1999	6.52	6.52	6.35	6.52
1788	NYSE	GBCI	Fri, Sep 17, 1999	6.61	6.61	6.48	6.48
1787	NYSE	GBCI	Thu, Sep 16, 1999	6.35	6.66	6.35	6.50
1786	NYSE	GBCI	Wed, Sep 15, 1999	6.70	6.70	6.30	6.39
1785	NYSE	GBCI	Tue, Sep 14, 1999	6.74	6.81	6.61	6.63
1784	NYSE	GBCI	Mon, Sep 13, 1999	6.83	6.83	6.70	6.81
1783	NYSE	GBCI	Fri, Sep 10, 1999	6.70	6.74	6.57	6.57
1782	NYSE	GBCI	Thu, Sep 9, 1999	6.61	6.66	6.35	6.57
1781	NYSE	GBCI	Wed, Sep 8, 1999	6.72	6.72	6.57	6.61
1780	NYSE	GBCI	Tue, Sep 7, 1999	6.94	6.96	6.74	6.79
1779	NYSE	GBCI	Fri, Sep 3, 1999	7.05	7.05	6.92	6.92
1778	NYSE	GBCI	Thu, Sep 2, 1999	7.05	7.05	6.88	6.92
1777	NYSE	GBCI	Wed, Sep 1, 1999	7.10	7.23	7.10	7.23
1776	NYSE	GBCI	Tue, Aug 31, 1999	6.92	7.23	6.92	7.23
1775	NYSE	GBCI	Mon, Aug 30, 1999	7.05	7.05	6.88	7.03
1774	NYSE	GBCI	Fri, Aug 27, 1999	6.88	7.05	6.70	7.05
1773	NYSE	GBCI	Thu, Aug 26, 1999	6.92	6.96	6.70	6.70
1772	NYSE	GBCI	Wed, Aug 25, 1999	7.01	7.01	6.96	6.96
1771	NYSE	GBCI	Tue, Aug 24, 1999	7.01	7.01	6.96	7.01
1770	NYSE	GBCI	Mon, Aug 23, 1999	7.05	7.05	7.01	7.01
1769	NYSE	GBCI	Fri, Aug 20, 1999	7.01	7.05	7.01	7.05
1768	NYSE	GBCI	Thu, Aug 19, 1999	7.05	7.05	7.01	7.01
1767	NYSE	GBCI	Wed, Aug 18, 1999	7.05	7.06	7.01	7.06
1766	NYSE	GBCI	Tue, Aug 17, 1999	7.10	7.14	7.10	7.14
1765	NYSE	GBCI	Mon, Aug 16, 1999	6.96	7.14	6.96	7.10
1764	NYSE	GBCI	Fri, Aug 13, 1999	7.49	7.49	6.77	6.79
1763	NYSE	GBCI	Thu, Aug 12, 1999	7.38	7.45	7.38	7.45
1762	NYSE	GBCI	Wed, Aug 11, 1999	7.40	7.40	7.27	7.38
1761	NYSE	GBCI	Tue, Aug 10, 1999	7.45	7.45	7.27	7.38
1760	NYSE	GBCI	Mon, Aug 9, 1999	7.40	7.58	7.36	7.58
1759	NYSE	GBCI	Fri, Aug 6, 1999	7.40	7.49	7.36	7.36
1758	NYSE	GBCI	Thu, Aug 5, 1999	7.32	7.54	7.23	7.40
1757	NYSE	GBCI	Wed, Aug 4, 1999	7.36	7.36	7.36	7.36
1756	NYSE	GBCI	Tue, Aug 3, 1999	7.40	7.54	7.38	7.40
1755	NYSE	GBCI	Mon, Aug 2, 1999	7.27	7.54	7.27	7.36
1754	NYSE	GBCI	Fri, Jul 30, 1999	7.27	7.27	7.27	7.27
1753	NYSE	GBCI	Thu, Jul 29, 1999	7.27	7.54	7.27	7.40
1752	NYSE	GBCI	Wed, Jul 28, 1999	7.23	7.40	7.23	7.40
1751	NYSE	GBCI	Tue, Jul 27, 1999	7.32	7.40	7.32	7.40
1750	NYSE	GBCI	Mon, Jul 26, 1999	7.23	7.32	7.10	7.14
1749	NYSE	GBCI	Fri, Jul 23, 1999	7.63	7.67	7.23	7.23
1748	NYSE	GBCI	Thu, Jul 22, 1999	7.27	7.54	7.24	7.43
1747	NYSE	GBCI	Wed, Jul 21, 1999	7.40	7.40	7.18	7.21
1746	NYSE	GBCI	Tue, Jul 20, 1999	7.98	7.98	7.23	7.23
1745	NYSE	GBCI	Mon, Jul 19, 1999	7.98	8.02	7.40	8.02
1744	NYSE	GBCI	Fri, Jul 16, 1999	7.89	7.93	7.89	7.93
1743	NYSE	GBCI	Thu, Jul 15, 1999	7.89	8.02	7.76	7.93
1742	NYSE	GBCI	Wed, Jul 14, 1999	7.89	7.89	7.76	7.89
1741	NYSE	GBCI	Tue, Jul 13, 1999	7.89	7.93	7.76	7.93
1740	NYSE	GBCI	Mon, Jul 12, 1999	7.76	7.85	7.54	7.67
1739	NYSE	GBCI	Fri, Jul 9, 1999	7.93	7.93	7.40	7.52
1738	NYSE	GBCI	Thu, Jul 8, 1999	8.11	8.29	7.98	8.02
1737	NYSE	GBCI	Wed, Jul 7, 1999	8.40	8.42	8.29	8.29
1736	NYSE	GBCI	Tue, Jul 6, 1999	8.15	8.37	8.02	8.31
1735	NYSE	GBCI	Fri, Jul 2, 1999	7.71	8.15	7.40	8.15
1734	NYSE	GBCI	Thu, Jul 1, 1999	8.24	8.24	7.23	7.23
1733	NYSE	GBCI	Wed, Jun 30, 1999	8.46	8.60	7.76	8.24
1732	NYSE	GBCI	Tue, Jun 29, 1999	8.07	8.46	8.07	8.46
1731	NYSE	GBCI	Mon, Jun 28, 1999	7.40	8.07	7.40	8.02
1730	NYSE	GBCI	Fri, Jun 25, 1999	7.29	7.67	7.29	7.63
1729	NYSE	GBCI	Thu, Jun 24, 1999	7.21	7.32	7.05	7.32
1728	NYSE	GBCI	Wed, Jun 23, 1999	7.12	7.58	6.96	7.05
1727	NYSE	GBCI	Tue, Jun 22, 1999	7.05	7.10	7.05	7.05
1726	NYSE	GBCI	Mon, Jun 21, 1999	7.09	7.10	7.05	7.05
1725	NYSE	GBCI	Fri, Jun 18, 1999	7.05	7.05	7.05	7.05
1724	NYSE	GBCI	Thu, Jun 17, 1999	7.03	7.05	7.03	7.05
1723	NYSE	GBCI	Wed, Jun 16, 1999	7.05	7.05	6.99	7.03
1722	NYSE	GBCI	Tue, Jun 15, 1999	7.01	7.05	6.96	6.96
1721	NYSE	GBCI	Mon, Jun 14, 1999	7.01	7.05	6.88	6.92
1720	NYSE	GBCI	Fri, Jun 11, 1999	7.14	7.14	6.92	7.05
1719	NYSE	GBCI	Thu, Jun 10, 1999	7.01	7.03	6.88	6.96
1718	NYSE	GBCI	Wed, Jun 9, 1999	7.05	7.05	6.96	7.01
1717	NYSE	GBCI	Tue, Jun 8, 1999	6.96	7.05	6.88	6.88
1716	NYSE	GBCI	Mon, Jun 7, 1999	6.88	6.96	6.79	6.90
1715	NYSE	GBCI	Fri, Jun 4, 1999	6.96	6.96	6.70	6.79
1714	NYSE	GBCI	Thu, Jun 3, 1999	6.70	6.96	6.70	6.83
1713	NYSE	GBCI	Wed, Jun 2, 1999	7.21	7.21	7.01	7.01
1712	NYSE	GBCI	Tue, Jun 1, 1999	7.10	7.23	7.05	7.15
1711	NYSE	GBCI	Fri, May 28, 1999	7.05	7.34	7.05	7.07
1710	NYSE	GBCI	Thu, May 27, 1999	7.40	7.40	7.14	7.14
1709	NYSE	GBCI	Wed, May 26, 1999	7.52	7.63	7.40	7.63
1708	NYSE	GBCI	Tue, May 25, 1999	7.58	7.67	7.40	7.54
1707	NYSE	GBCI	Mon, May 24, 1999	7.93	8.02	7.58	7.58
1706	NYSE	GBCI	Fri, May 21, 1999	8.11	8.11	7.85	8.02
1705	NYSE	GBCI	Thu, May 20, 1999	7.93	8.11	7.93	8.11
1704	NYSE	GBCI	Wed, May 19, 1999	8.20	8.20	8.07	8.15
1703	NYSE	GBCI	Tue, May 18, 1999	8.20	8.20	8.07	8.15
1702	NYSE	GBCI	Mon, May 17, 1999	8.20	8.20	7.89	8.20
1701	NYSE	GBCI	Fri, May 14, 1999	8.02	8.13	7.85	8.11
1700	NYSE	GBCI	Thu, May 13, 1999	7.13	7.37	7.13	7.29
1699	NYSE	GBCI	Wed, May 12, 1999	7.13	7.29	7.13	7.29
1698	NYSE	GBCI	Tue, May 11, 1999	7.09	7.29	7.09	7.29
1697	NYSE	GBCI	Mon, May 10, 1999	7.21	7.29	7.05	7.05
1696	NYSE	GBCI	Fri, May 7, 1999	7.21	7.21	7.21	7.21
1695	NYSE	GBCI	Thu, May 6, 1999	7.05	7.13	7.05	7.13
1694	NYSE	GBCI	Wed, May 5, 1999	7.05	7.09	6.97	7.09
1693	NYSE	GBCI	Tue, May 4, 1999	6.89	7.09	6.89	7.09
1692	NYSE	GBCI	Mon, May 3, 1999	7.05	7.05	6.85	7.05
1691	NYSE	GBCI	Fri, Apr 30, 1999	7.05	7.05	6.69	7.05
1690	NYSE	GBCI	Thu, Apr 29, 1999	6.49	6.73	6.49	6.73
1689	NYSE	GBCI	Wed, Apr 28, 1999	6.41	6.41	6.33	6.33
1688	NYSE	GBCI	Tue, Apr 27, 1999	6.41	6.45	6.25	6.41
1687	NYSE	GBCI	Mon, Apr 26, 1999	6.25	6.37	6.25	6.37
1686	NYSE	GBCI	Fri, Apr 23, 1999	6.25	6.25	6.09	6.25
1685	NYSE	GBCI	Thu, Apr 22, 1999	6.25	6.25	6.09	6.09
1684	NYSE	GBCI	Wed, Apr 21, 1999	6.11	6.25	6.09	6.13
1683	NYSE	GBCI	Tue, Apr 20, 1999	6.13	6.25	6.11	6.25
1682	NYSE	GBCI	Mon, Apr 19, 1999	6.11	6.25	6.11	6.19
1681	NYSE	GBCI	Fri, Apr 16, 1999	6.21	6.25	6.13	6.23
1680	NYSE	GBCI	Thu, Apr 15, 1999	6.13	6.25	6.13	6.13
1679	NYSE	GBCI	Wed, Apr 14, 1999	6.25	6.25	6.11	6.17
1678	NYSE	GBCI	Tue, Apr 13, 1999	6.25	6.25	6.11	6.11
1677	NYSE	GBCI	Mon, Apr 12, 1999	6.11	6.25	6.11	6.15
1676	NYSE	GBCI	Fri, Apr 9, 1999	6.25	6.25	6.11	6.11
1675	NYSE	GBCI	Thu, Apr 8, 1999	6.21	6.33	6.17	6.23
1674	NYSE	GBCI	Wed, Apr 7, 1999	6.39	6.39	6.17	6.17
1673	NYSE	GBCI	Tue, Apr 6, 1999	6.21	6.39	6.21	6.39
1672	NYSE	GBCI	Mon, Apr 5, 1999	6.21	6.39	6.21	6.39
1671	NYSE	GBCI	Thu, Apr 1, 1999	6.21	6.27	6.21	6.21
1670	NYSE	GBCI	Wed, Mar 31, 1999	6.33	6.39	6.21	6.21
1669	NYSE	GBCI	Tue, Mar 30, 1999	6.21	6.39	6.17	6.25
1668	NYSE	GBCI	Mon, Mar 29, 1999	6.33	6.41	6.21	6.33
1667	NYSE	GBCI	Fri, Mar 26, 1999	6.25	6.33	6.25	6.33
1666	NYSE	GBCI	Thu, Mar 25, 1999	6.25	6.31	6.25	6.31
1665	NYSE	GBCI	Wed, Mar 24, 1999	6.25	6.25	6.17	6.17
1664	NYSE	GBCI	Tue, Mar 23, 1999	6.17	6.25	6.17	6.17
1663	NYSE	GBCI	Mon, Mar 22, 1999	6.17	6.25	6.17	6.17
1662	NYSE	GBCI	Fri, Mar 19, 1999	6.19	6.25	6.17	6.17
1661	NYSE	GBCI	Thu, Mar 18, 1999	6.31	6.31	6.17	6.25
1660	NYSE	GBCI	Wed, Mar 17, 1999	6.31	6.31	6.17	6.31
1659	NYSE	GBCI	Tue, Mar 16, 1999	6.17	6.29	6.17	6.17
1658	NYSE	GBCI	Mon, Mar 15, 1999	6.25	6.37	6.17	6.17
1657	NYSE	GBCI	Fri, Mar 12, 1999	6.27	6.37	6.17	6.21
1656	NYSE	GBCI	Thu, Mar 11, 1999	6.41	6.41	6.17	6.17
1655	NYSE	GBCI	Wed, Mar 10, 1999	6.23	6.41	6.17	6.41
1654	NYSE	GBCI	Tue, Mar 9, 1999	6.49	6.53	6.09	6.25
1653	NYSE	GBCI	Mon, Mar 8, 1999	6.73	6.73	6.57	6.67
1652	NYSE	GBCI	Fri, Mar 5, 1999	6.57	6.73	6.57	6.61
1651	NYSE	GBCI	Thu, Mar 4, 1999	6.61	6.73	6.57	6.61
1650	NYSE	GBCI	Wed, Mar 3, 1999	6.49	6.65	6.49	6.61
1649	NYSE	GBCI	Tue, Mar 2, 1999	6.49	7.05	6.49	6.61
1648	NYSE	GBCI	Mon, Mar 1, 1999	6.57	6.73	6.41	6.49
1647	NYSE	GBCI	Fri, Feb 26, 1999	6.33	6.57	6.33	6.49
1646	NYSE	GBCI	Thu, Feb 25, 1999	6.49	6.49	6.01	6.33
1645	NYSE	GBCI	Wed, Feb 24, 1999	6.41	6.49	6.41	6.41
1644	NYSE	GBCI	Tue, Feb 23, 1999	6.73	6.73	6.41	6.41
1643	NYSE	GBCI	Mon, Feb 22, 1999	6.73	6.73	6.65	6.65
1642	NYSE	GBCI	Fri, Feb 19, 1999	7.05	7.05	6.65	6.81
1641	NYSE	GBCI	Thu, Feb 18, 1999	6.81	6.89	6.73	6.73
1640	NYSE	GBCI	Wed, Feb 17, 1999	6.97	6.97	6.81	6.89
1639	NYSE	GBCI	Tue, Feb 16, 1999	6.99	6.99	6.99	6.99
1638	NYSE	GBCI	Fri, Feb 12, 1999	6.97	7.05	6.97	7.05
1637	NYSE	GBCI	Thu, Feb 11, 1999	6.97	7.05	6.97	7.03
1636	NYSE	GBCI	Wed, Feb 10, 1999	7.09	7.13	7.05	7.13
1635	NYSE	GBCI	Tue, Feb 9, 1999	7.21	7.29	7.09	7.29
1634	NYSE	GBCI	Mon, Feb 8, 1999	7.21	7.21	7.21	7.21
1633	NYSE	GBCI	Fri, Feb 5, 1999	7.33	7.33	7.21	7.21
1632	NYSE	GBCI	Thu, Feb 4, 1999	7.25	7.33	7.25	7.33
1631	NYSE	GBCI	Wed, Feb 3, 1999	7.29	7.29	7.25	7.25
1630	NYSE	GBCI	Tue, Feb 2, 1999	7.37	7.37	7.25	7.35
1629	NYSE	GBCI	Mon, Feb 1, 1999	7.31	7.37	7.31	7.37
1628	NYSE	GBCI	Fri, Jan 29, 1999	7.37	7.37	7.25	7.25
1627	NYSE	GBCI	Thu, Jan 28, 1999	7.29	7.33	7.29	7.29
1626	NYSE	GBCI	Wed, Jan 27, 1999	7.21	7.29	7.21	7.25
1625	NYSE	GBCI	Tue, Jan 26, 1999	7.21	7.49	7.21	7.29
1624	NYSE	GBCI	Mon, Jan 25, 1999	7.37	7.49	7.33	7.49
1623	NYSE	GBCI	Fri, Jan 22, 1999	7.49	7.53	7.33	7.41
1622	NYSE	GBCI	Thu, Jan 21, 1999	7.53	7.53	7.33	7.37
1621	NYSE	GBCI	Wed, Jan 20, 1999	7.37	7.37	7.37	7.37
1620	NYSE	GBCI	Tue, Jan 19, 1999	7.29	7.33	7.29	7.33
1619	NYSE	GBCI	Fri, Jan 15, 1999	7.37	7.45	7.37	7.45
1618	NYSE	GBCI	Thu, Jan 14, 1999	7.37	7.45	7.37	7.45
1617	NYSE	GBCI	Wed, Jan 13, 1999	7.05	7.37	7.05	7.37
1616	NYSE	GBCI	Tue, Jan 12, 1999	7.41	7.41	7.09	7.09
1615	NYSE	GBCI	Mon, Jan 11, 1999	7.37	7.37	7.05	7.05
1614	NYSE	GBCI	Fri, Jan 8, 1999	7.05	7.37	7.05	7.37
1613	NYSE	GBCI	Thu, Jan 7, 1999	7.13	7.37	6.81	7.05
1612	NYSE	GBCI	Wed, Jan 6, 1999	7.61	7.61	7.41	7.53
1611	NYSE	GBCI	Tue, Jan 5, 1999	7.69	7.69	7.57	7.61
1610	NYSE	GBCI	Mon, Jan 4, 1999	7.01	7.69	7.01	7.69
1609	NYSE	GBCI	Thu, Dec 31, 1998	6.81	7.13	6.73	7.05
1608	NYSE	GBCI	Wed, Dec 30, 1998	6.81	6.81	6.73	6.81
1607	NYSE	GBCI	Tue, Dec 29, 1998	6.69	6.81	6.69	6.73
1606	NYSE	GBCI	Mon, Dec 28, 1998	6.77	6.77	6.69	6.69
1605	NYSE	GBCI	Thu, Dec 24, 1998	6.73	6.73	6.73	6.73
1604	NYSE	GBCI	Wed, Dec 23, 1998	6.73	6.73	6.73	6.73
1603	NYSE	GBCI	Tue, Dec 22, 1998	6.69	6.69	6.69	6.69
1602	NYSE	GBCI	Mon, Dec 21, 1998	6.77	6.85	6.69	6.69
1601	NYSE	GBCI	Fri, Dec 18, 1998	6.77	6.85	6.65	6.85
1600	NYSE	GBCI	Wed, Dec 16, 1998	6.89	6.89	6.77	6.77
1599	NYSE	GBCI	Tue, Dec 15, 1998	6.89	6.89	6.77	6.89
1598	NYSE	GBCI	Mon, Dec 14, 1998	6.81	6.89	6.77	6.89
1597	NYSE	GBCI	Fri, Dec 11, 1998	6.77	6.89	6.77	6.89
1596	NYSE	GBCI	Thu, Dec 10, 1998	6.77	6.89	6.77	6.77
1595	NYSE	GBCI	Wed, Dec 9, 1998	6.77	6.81	6.77	6.77
1594	NYSE	GBCI	Tue, Dec 8, 1998	6.89	6.89	6.77	6.77
1593	NYSE	GBCI	Mon, Dec 7, 1998	6.89	6.89	6.67	6.73
1592	NYSE	GBCI	Fri, Dec 4, 1998	6.81	6.81	6.81	6.81
1591	NYSE	GBCI	Thu, Dec 3, 1998	6.73	6.91	6.73	6.89
1590	NYSE	GBCI	Wed, Dec 2, 1998	6.85	6.85	6.73	6.85
1589	NYSE	GBCI	Tue, Dec 1, 1998	6.63	6.85	6.61	6.85
1588	NYSE	GBCI	Mon, Nov 30, 1998	6.75	6.89	6.75	6.89
1587	NYSE	GBCI	Fri, Nov 27, 1998	6.73	6.77	6.71	6.77
1586	NYSE	GBCI	Wed, Nov 25, 1998	6.65	6.71	6.65	6.71
1585	NYSE	GBCI	Tue, Nov 24, 1998	6.71	6.71	6.61	6.61
1584	NYSE	GBCI	Mon, Nov 23, 1998	6.61	6.71	6.61	6.71
1583	NYSE	GBCI	Fri, Nov 20, 1998	6.71	6.71	6.71	6.71
1582	NYSE	GBCI	Thu, Nov 19, 1998	6.71	6.71	6.53	6.53
1581	NYSE	GBCI	Wed, Nov 18, 1998	6.71	6.73	6.71	6.73
1580	NYSE	GBCI	Tue, Nov 17, 1998	6.71	6.71	6.57	6.71
1579	NYSE	GBCI	Mon, Nov 16, 1998	6.65	6.71	6.65	6.71
1578	NYSE	GBCI	Fri, Nov 13, 1998	6.73	6.73	6.73	6.73
1577	NYSE	GBCI	Thu, Nov 12, 1998	6.73	6.77	6.69	6.73
1576	NYSE	GBCI	Wed, Nov 11, 1998	6.57	6.73	6.57	6.73
1575	NYSE	GBCI	Tue, Nov 10, 1998	6.33	6.41	6.33	6.41
1574	NYSE	GBCI	Mon, Nov 9, 1998	6.29	6.41	6.29	6.41
1573	NYSE	GBCI	Fri, Nov 6, 1998	6.39	6.41	6.33	6.33
1572	NYSE	GBCI	Thu, Nov 5, 1998	6.37	6.41	6.29	6.39
1571	NYSE	GBCI	Wed, Nov 4, 1998	6.29	6.37	6.29	6.37
1570	NYSE	GBCI	Tue, Nov 3, 1998	6.29	6.29	6.25	6.29
1569	NYSE	GBCI	Mon, Nov 2, 1998	6.25	6.25	6.21	6.25
1568	NYSE	GBCI	Fri, Oct 30, 1998	6.21	6.25	6.21	6.25
1567	NYSE	GBCI	Thu, Oct 29, 1998	6.13	6.17	6.05	6.17
1566	NYSE	GBCI	Wed, Oct 28, 1998	6.41	6.41	6.09	6.09
1565	NYSE	GBCI	Tue, Oct 27, 1998	6.41	6.53	6.33	6.41
1564	NYSE	GBCI	Mon, Oct 26, 1998	6.57	6.57	6.49	6.49
1563	NYSE	GBCI	Fri, Oct 23, 1998	6.65	6.65	6.37	6.37
1562	NYSE	GBCI	Thu, Oct 22, 1998	6.57	6.61	6.33	6.33
1561	NYSE	GBCI	Wed, Oct 21, 1998	6.49	6.53	6.49	6.53
1560	NYSE	GBCI	Tue, Oct 20, 1998	6.53	6.53	6.33	6.49
1559	NYSE	GBCI	Mon, Oct 19, 1998	6.53	6.57	6.49	6.49
1558	NYSE	GBCI	Fri, Oct 16, 1998	6.53	6.57	6.49	6.57
1557	NYSE	GBCI	Thu, Oct 15, 1998	6.41	6.53	6.17	6.53
1556	NYSE	GBCI	Wed, Oct 14, 1998	6.51	6.51	6.13	6.13
1555	NYSE	GBCI	Tue, Oct 13, 1998	6.13	6.53	6.09	6.41
1554	NYSE	GBCI	Mon, Oct 12, 1998	6.41	6.69	6.41	6.69
1553	NYSE	GBCI	Fri, Oct 9, 1998	6.09	6.73	6.09	6.73
1552	NYSE	GBCI	Thu, Oct 8, 1998	6.41	6.73	6.33	6.73
1551	NYSE	GBCI	Wed, Oct 7, 1998	6.41	6.89	6.41	6.89
1550	NYSE	GBCI	Tue, Oct 6, 1998	6.49	7.05	6.49	6.49
1549	NYSE	GBCI	Mon, Oct 5, 1998	6.73	6.97	6.41	6.41
1548	NYSE	GBCI	Fri, Oct 2, 1998	7.25	7.25	6.41	6.89
1547	NYSE	GBCI	Wed, Sep 30, 1998	7.55	7.55	7.55	7.55
1546	NYSE	GBCI	Tue, Sep 29, 1998	7.69	7.93	7.57	7.57
1545	NYSE	GBCI	Mon, Sep 28, 1998	7.85	7.85	7.55	7.57
1544	NYSE	GBCI	Fri, Sep 25, 1998	7.93	7.93	7.93	7.93
1543	NYSE	GBCI	Thu, Sep 24, 1998	7.81	7.81	7.81	7.81
1542	NYSE	GBCI	Wed, Sep 23, 1998	7.77	7.77	7.77	7.77
1541	NYSE	GBCI	Tue, Sep 22, 1998	8.17	8.17	7.91	7.91
1540	NYSE	GBCI	Mon, Sep 21, 1998	8.01	8.01	8.01	8.01
1539	NYSE	GBCI	Fri, Sep 18, 1998	7.69	8.13	7.69	8.13
1538	NYSE	GBCI	Thu, Sep 17, 1998	7.69	8.13	7.69	8.13
1537	NYSE	GBCI	Wed, Sep 16, 1998	8.01	8.13	7.81	8.13
1536	NYSE	GBCI	Tue, Sep 15, 1998	8.17	8.17	8.17	8.17
1535	NYSE	GBCI	Mon, Sep 14, 1998	7.58	8.09	7.58	8.01
1534	NYSE	GBCI	Fri, Sep 11, 1998	7.58	7.58	7.30	7.58
1533	NYSE	GBCI	Thu, Sep 10, 1998	7.58	7.58	7.36	7.36
1532	NYSE	GBCI	Wed, Sep 9, 1998	7.58	7.58	7.38	7.58
1531	NYSE	GBCI	Tue, Sep 8, 1998	7.58	7.58	7.50	7.54
1530	NYSE	GBCI	Fri, Sep 4, 1998	7.50	7.58	7.50	7.54
1529	NYSE	GBCI	Thu, Sep 3, 1998	7.61	7.61	7.50	7.50
1528	NYSE	GBCI	Wed, Sep 2, 1998	7.50	7.80	7.50	7.61
1527	NYSE	GBCI	Tue, Sep 1, 1998	7.58	7.58	7.50	7.58
1526	NYSE	GBCI	Mon, Aug 31, 1998	7.72	7.72	7.58	7.58
1525	NYSE	GBCI	Fri, Aug 28, 1998	7.54	7.72	7.54	7.58
1524	NYSE	GBCI	Thu, Aug 27, 1998	7.54	7.80	7.54	7.65
1523	NYSE	GBCI	Wed, Aug 26, 1998	7.50	7.50	7.50	7.50
1522	NYSE	GBCI	Tue, Aug 25, 1998	7.58	7.80	7.50	7.80
1521	NYSE	GBCI	Mon, Aug 24, 1998	7.50	7.50	7.50	7.50
1520	NYSE	GBCI	Fri, Aug 21, 1998	7.54	7.54	7.50	7.50
1519	NYSE	GBCI	Thu, Aug 20, 1998	7.58	7.58	7.58	7.58
1518	NYSE	GBCI	Wed, Aug 19, 1998	7.58	7.58	7.58	7.58
1517	NYSE	GBCI	Tue, Aug 18, 1998	7.72	7.72	7.58	7.58
1516	NYSE	GBCI	Mon, Aug 17, 1998	7.63	7.63	7.58	7.58
1515	NYSE	GBCI	Fri, Aug 14, 1998	7.58	7.58	7.58	7.58
1514	NYSE	GBCI	Thu, Aug 13, 1998	7.87	7.87	7.58	7.58
1513	NYSE	GBCI	Wed, Aug 12, 1998	7.58	7.72	7.58	7.72
1512	NYSE	GBCI	Tue, Aug 11, 1998	7.87	7.87	7.58	7.58
1511	NYSE	GBCI	Mon, Aug 10, 1998	7.58	7.83	7.58	7.83
1510	NYSE	GBCI	Thu, Aug 6, 1998	7.72	7.83	7.58	7.81
1509	NYSE	GBCI	Wed, Aug 5, 1998	7.58	7.60	7.58	7.60
1508	NYSE	GBCI	Tue, Aug 4, 1998	7.58	7.80	7.58	7.60
1507	NYSE	GBCI	Mon, Aug 3, 1998	7.65	7.65	7.65	7.65
1506	NYSE	GBCI	Fri, Jul 31, 1998	7.87	7.87	7.72	7.72
1505	NYSE	GBCI	Wed, Jul 29, 1998	8.01	8.01	7.94	8.01
1504	NYSE	GBCI	Tue, Jul 28, 1998	8.01	8.01	8.01	8.01
1503	NYSE	GBCI	Mon, Jul 27, 1998	8.38	8.41	8.16	8.16
1502	NYSE	GBCI	Fri, Jul 24, 1998	8.38	8.38	8.23	8.23
1501	NYSE	GBCI	Thu, Jul 23, 1998	8.31	8.31	8.20	8.31
1500	NYSE	GBCI	Wed, Jul 22, 1998	8.20	8.31	8.20	8.31
1499	NYSE	GBCI	Tue, Jul 21, 1998	8.31	8.31	8.20	8.20
1498	NYSE	GBCI	Mon, Jul 20, 1998	8.16	8.20	8.16	8.20
1497	NYSE	GBCI	Fri, Jul 17, 1998	8.31	8.31	8.12	8.12
1496	NYSE	GBCI	Thu, Jul 16, 1998	8.05	8.23	8.05	8.23
1495	NYSE	GBCI	Wed, Jul 15, 1998	8.05	8.05	8.05	8.05
1494	NYSE	GBCI	Tue, Jul 14, 1998	8.05	8.05	8.05	8.05
1493	NYSE	GBCI	Fri, Jul 10, 1998	8.01	8.45	8.01	8.01
1492	NYSE	GBCI	Thu, Jul 9, 1998	8.16	8.16	8.16	8.16
1491	NYSE	GBCI	Wed, Jul 8, 1998	8.16	8.23	8.01	8.16
1490	NYSE	GBCI	Tue, Jul 7, 1998	8.16	8.16	8.01	8.01
1489	NYSE	GBCI	Mon, Jul 6, 1998	7.90	8.12	7.90	8.12
1488	NYSE	GBCI	Thu, Jul 2, 1998	7.94	7.98	7.87	7.87
1487	NYSE	GBCI	Wed, Jul 1, 1998	7.87	8.01	7.87	8.01
1486	NYSE	GBCI	Tue, Jun 30, 1998	7.98	7.98	7.72	7.90
1485	NYSE	GBCI	Mon, Jun 29, 1998	7.98	7.98	7.72	7.72
1484	NYSE	GBCI	Fri, Jun 26, 1998	8.01	8.01	7.87	8.01
1483	NYSE	GBCI	Thu, Jun 25, 1998	8.01	8.01	8.01	8.01
1482	NYSE	GBCI	Wed, Jun 24, 1998	7.72	7.72	7.72	7.72
1481	NYSE	GBCI	Tue, Jun 23, 1998	7.72	7.80	7.72	7.80
1480	NYSE	GBCI	Mon, Jun 22, 1998	7.94	7.94	7.80	7.80
1479	NYSE	GBCI	Fri, Jun 19, 1998	8.01	8.01	7.72	7.94
1478	NYSE	GBCI	Thu, Jun 18, 1998	8.01	8.01	7.72	7.72
1477	NYSE	GBCI	Wed, Jun 17, 1998	8.01	8.01	7.87	7.90
1476	NYSE	GBCI	Tue, Jun 16, 1998	7.72	7.83	7.72	7.73
1475	NYSE	GBCI	Mon, Jun 15, 1998	7.80	7.80	7.72	7.72
1474	NYSE	GBCI	Fri, Jun 12, 1998	7.83	8.09	7.80	7.80
1473	NYSE	GBCI	Thu, Jun 11, 1998	7.83	7.96	7.83	7.83
1472	NYSE	GBCI	Wed, Jun 10, 1998	7.83	8.09	7.83	8.09
1471	NYSE	GBCI	Tue, Jun 9, 1998	7.83	7.85	7.83	7.83
1470	NYSE	GBCI	Mon, Jun 8, 1998	7.96	7.96	7.83	7.83
1469	NYSE	GBCI	Fri, Jun 5, 1998	7.87	7.94	7.87	7.87
1468	NYSE	GBCI	Thu, Jun 4, 1998	7.94	8.09	7.94	8.00
1467	NYSE	GBCI	Wed, Jun 3, 1998	8.01	8.01	7.94	7.94
1466	NYSE	GBCI	Tue, Jun 2, 1998	7.94	7.94	7.94	7.94
1465	NYSE	GBCI	Mon, Jun 1, 1998	7.94	7.94	7.94	7.94
1464	NYSE	GBCI	Fri, May 29, 1998	8.09	8.09	7.94	7.94
1463	NYSE	GBCI	Thu, May 28, 1998	8.00	8.16	8.00	8.16
1462	NYSE	GBCI	Wed, May 27, 1998	7.94	8.05	7.92	8.05
1461	NYSE	GBCI	Tue, May 26, 1998	7.94	8.16	7.94	7.94
1460	NYSE	GBCI	Fri, May 22, 1998	8.16	8.16	7.94	8.16
1459	NYSE	GBCI	Thu, May 21, 1998	8.16	8.16	7.94	7.94
1458	NYSE	GBCI	Wed, May 20, 1998	8.16	8.16	7.94	7.94
1457	NYSE	GBCI	Tue, May 19, 1998	8.16	8.16	7.94	8.16
1456	NYSE	GBCI	Fri, May 15, 1998	7.98	8.16	7.98	7.98
1455	NYSE	GBCI	Thu, May 14, 1998	7.98	8.07	7.98	8.01
1454	NYSE	GBCI	Wed, May 13, 1998	8.16	8.16	7.98	8.16
1453	NYSE	GBCI	Tue, May 12, 1998	8.01	8.16	7.98	8.16
1452	NYSE	GBCI	Mon, May 11, 1998	7.92	8.16	7.92	8.01
1451	NYSE	GBCI	Fri, May 8, 1998	8.16	8.16	7.90	7.90
1450	NYSE	GBCI	Thu, May 7, 1998	8.16	8.16	8.01	8.01
1449	NYSE	GBCI	Wed, May 6, 1998	8.16	8.16	8.01	8.16
1448	NYSE	GBCI	Tue, May 5, 1998	8.14	8.14	8.14	8.14
1447	NYSE	GBCI	Mon, May 4, 1998	8.09	8.16	8.09	8.16
1446	NYSE	GBCI	Fri, May 1, 1998	8.01	8.16	8.01	8.16
1445	NYSE	GBCI	Thu, Apr 30, 1998	8.09	8.12	8.01	8.01
1444	NYSE	GBCI	Wed, Apr 29, 1998	8.05	8.12	8.01	8.09
1443	NYSE	GBCI	Tue, Apr 28, 1998	8.14	8.14	8.05	8.05
1442	NYSE	GBCI	Mon, Apr 27, 1998	8.05	8.16	8.05	8.16
1441	NYSE	GBCI	Fri, Apr 24, 1998	8.31	8.31	7.87	8.16
1440	NYSE	GBCI	Thu, Apr 23, 1998	8.16	8.31	8.16	8.20
1439	NYSE	GBCI	Wed, Apr 22, 1998	8.16	8.16	7.90	8.16
1438	NYSE	GBCI	Tue, Apr 21, 1998	8.16	8.16	8.01	8.01
1437	NYSE	GBCI	Mon, Apr 20, 1998	8.16	8.16	8.16	8.16
1436	NYSE	GBCI	Fri, Apr 17, 1998	7.83	8.16	7.72	7.98
1435	NYSE	GBCI	Thu, Apr 16, 1998	8.01	8.16	7.87	8.16
1434	NYSE	GBCI	Wed, Apr 15, 1998	8.16	8.16	8.01	8.16
1433	NYSE	GBCI	Tue, Apr 14, 1998	8.12	8.12	8.01	8.09
1432	NYSE	GBCI	Mon, Apr 13, 1998	8.16	8.16	8.16	8.16
1431	NYSE	GBCI	Wed, Apr 8, 1998	8.16	8.16	8.09	8.09
1430	NYSE	GBCI	Tue, Apr 7, 1998	7.87	8.16	7.83	8.03
1429	NYSE	GBCI	Mon, Apr 6, 1998	8.09	8.09	7.98	7.98
1428	NYSE	GBCI	Fri, Apr 3, 1998	8.16	8.16	8.16	8.16
1427	NYSE	GBCI	Thu, Apr 2, 1998	8.16	8.16	7.90	7.90
1426	NYSE	GBCI	Tue, Mar 31, 1998	7.94	8.16	7.94	8.16
1425	NYSE	GBCI	Mon, Mar 30, 1998	7.83	8.11	7.83	8.11
1424	NYSE	GBCI	Fri, Mar 27, 1998	8.09	8.09	7.83	7.90
1423	NYSE	GBCI	Thu, Mar 26, 1998	8.09	8.09	7.80	8.09
1422	NYSE	GBCI	Wed, Mar 25, 1998	8.09	8.09	7.87	8.09
1421	NYSE	GBCI	Tue, Mar 24, 1998	7.85	7.87	7.76	7.87
1420	NYSE	GBCI	Mon, Mar 23, 1998	8.09	8.09	7.87	7.87
1419	NYSE	GBCI	Fri, Mar 20, 1998	8.09	8.09	8.05	8.05
1418	NYSE	GBCI	Thu, Mar 19, 1998	8.01	8.09	8.01	8.09
1417	NYSE	GBCI	Wed, Mar 18, 1998	8.01	8.01	7.72	7.72
1416	NYSE	GBCI	Tue, Mar 17, 1998	7.63	8.01	7.63	8.01
1415	NYSE	GBCI	Mon, Mar 16, 1998	8.00	8.01	7.90	8.01
1414	NYSE	GBCI	Fri, Mar 13, 1998	8.09	8.09	7.72	7.90
1413	NYSE	GBCI	Thu, Mar 12, 1998	8.09	8.09	7.87	7.87
1412	NYSE	GBCI	Wed, Mar 11, 1998	8.07	8.16	8.01	8.16
1411	NYSE	GBCI	Tue, Mar 10, 1998	7.87	8.16	7.87	8.09
1410	NYSE	GBCI	Mon, Mar 9, 1998	8.16	8.16	7.87	7.87
1409	NYSE	GBCI	Fri, Mar 6, 1998	7.87	8.16	7.87	8.09
1408	NYSE	GBCI	Thu, Mar 5, 1998	8.01	8.16	7.87	7.87
1407	NYSE	GBCI	Wed, Mar 4, 1998	8.01	8.34	8.01	8.27
1406	NYSE	GBCI	Tue, Mar 3, 1998	8.34	8.38	8.16	8.31
1405	NYSE	GBCI	Mon, Mar 2, 1998	8.38	8.38	8.23	8.27
1404	NYSE	GBCI	Fri, Feb 27, 1998	8.01	8.38	8.01	8.38
1403	NYSE	GBCI	Thu, Feb 26, 1998	8.14	8.16	7.90	8.01
1402	NYSE	GBCI	Wed, Feb 25, 1998	7.87	7.87	7.63	7.87
1401	NYSE	GBCI	Tue, Feb 24, 1998	8.16	8.16	7.63	7.63
1400	NYSE	GBCI	Mon, Feb 23, 1998	8.60	8.60	7.63	8.16
1399	NYSE	GBCI	Fri, Feb 20, 1998	8.60	8.60	8.31	8.60
1398	NYSE	GBCI	Thu, Feb 19, 1998	8.31	8.52	8.16	8.52
1397	NYSE	GBCI	Wed, Feb 18, 1998	8.31	8.31	8.16	8.23
1396	NYSE	GBCI	Tue, Feb 17, 1998	7.72	8.31	7.72	8.01
1395	NYSE	GBCI	Fri, Feb 13, 1998	7.72	8.09	7.72	8.09
1394	NYSE	GBCI	Thu, Feb 12, 1998	7.80	7.94	7.65	7.94
1393	NYSE	GBCI	Wed, Feb 11, 1998	7.72	7.80	7.65	7.65
1392	NYSE	GBCI	Tue, Feb 10, 1998	7.58	7.72	7.58	7.69
1391	NYSE	GBCI	Mon, Feb 9, 1998	7.65	7.72	7.43	7.47
1390	NYSE	GBCI	Fri, Feb 6, 1998	7.43	7.65	7.43	7.65
1389	NYSE	GBCI	Thu, Feb 5, 1998	7.43	7.43	7.29	7.43
1388	NYSE	GBCI	Wed, Feb 4, 1998	7.25	7.29	7.25	7.29
1387	NYSE	GBCI	Tue, Feb 3, 1998	7.07	7.21	7.07	7.21
1386	NYSE	GBCI	Mon, Feb 2, 1998	7.21	7.21	7.09	7.21
1385	NYSE	GBCI	Fri, Jan 30, 1998	7.21	7.21	7.21	7.21
1384	NYSE	GBCI	Thu, Jan 29, 1998	7.21	7.21	6.99	7.14
1383	NYSE	GBCI	Wed, Jan 28, 1998	6.99	7.21	6.99	6.99
1382	NYSE	GBCI	Tue, Jan 27, 1998	7.14	7.21	6.99	6.99
1381	NYSE	GBCI	Mon, Jan 26, 1998	7.07	7.21	6.99	6.99
1380	NYSE	GBCI	Fri, Jan 23, 1998	7.21	7.21	7.07	7.07
1379	NYSE	GBCI	Thu, Jan 22, 1998	7.14	7.21	7.07	7.21
1378	NYSE	GBCI	Wed, Jan 21, 1998	7.07	7.14	6.96	7.14
1377	NYSE	GBCI	Tue, Jan 20, 1998	7.14	7.14	6.99	6.99
1376	NYSE	GBCI	Fri, Jan 16, 1998	7.14	7.14	6.85	7.07
1375	NYSE	GBCI	Thu, Jan 15, 1998	7.03	7.14	6.99	6.99
1374	NYSE	GBCI	Wed, Jan 14, 1998	7.07	7.07	6.94	7.07
1373	NYSE	GBCI	Tue, Jan 13, 1998	7.14	7.14	6.99	7.14
1372	NYSE	GBCI	Mon, Jan 12, 1998	6.85	7.07	6.78	6.78
1371	NYSE	GBCI	Fri, Jan 9, 1998	7.14	7.14	6.85	6.85
1370	NYSE	GBCI	Thu, Jan 8, 1998	7.10	7.14	6.99	7.14
1369	NYSE	GBCI	Wed, Jan 7, 1998	7.27	7.27	6.96	6.96
1368	NYSE	GBCI	Tue, Jan 6, 1998	7.29	7.29	7.14	7.27
1367	NYSE	GBCI	Mon, Jan 5, 1998	7.29	7.29	7.14	7.21
1366	NYSE	GBCI	Fri, Jan 2, 1998	7.29	7.29	7.03	7.21
1365	NYSE	GBCI	Wed, Dec 31, 1997	6.70	7.29	6.70	7.29
1364	NYSE	GBCI	Tue, Dec 30, 1997	6.56	6.67	6.52	6.67
1363	NYSE	GBCI	Mon, Dec 29, 1997	6.41	6.41	6.41	6.41
1362	NYSE	GBCI	Fri, Dec 26, 1997	6.48	6.48	6.28	6.28
1361	NYSE	GBCI	Wed, Dec 24, 1997	6.41	6.56	6.41	6.41
1360	NYSE	GBCI	Tue, Dec 23, 1997	6.56	6.56	6.56	6.56
1359	NYSE	GBCI	Mon, Dec 22, 1997	6.45	6.56	6.27	6.28
1358	NYSE	GBCI	Fri, Dec 19, 1997	6.30	6.56	6.30	6.30
1357	NYSE	GBCI	Thu, Dec 18, 1997	6.56	6.56	6.41	6.56
1356	NYSE	GBCI	Wed, Dec 17, 1997	6.41	6.56	6.41	6.56
1355	NYSE	GBCI	Tue, Dec 16, 1997	6.39	6.56	6.34	6.41
1354	NYSE	GBCI	Mon, Dec 15, 1997	6.48	6.48	6.27	6.41
1353	NYSE	GBCI	Fri, Dec 12, 1997	6.48	6.48	6.48	6.48
1352	NYSE	GBCI	Thu, Dec 11, 1997	6.56	6.56	6.30	6.41
1351	NYSE	GBCI	Wed, Dec 10, 1997	6.69	6.69	6.34	6.45
1350	NYSE	GBCI	Tue, Dec 9, 1997	6.30	6.70	6.30	6.69
1349	NYSE	GBCI	Mon, Dec 8, 1997	6.37	6.67	6.36	6.41
1348	NYSE	GBCI	Fri, Dec 5, 1997	6.59	6.67	6.36	6.43
1347	NYSE	GBCI	Thu, Dec 4, 1997	6.21	6.63	6.19	6.63
1346	NYSE	GBCI	Wed, Dec 3, 1997	6.23	6.23	6.23	6.23
1345	NYSE	GBCI	Tue, Dec 2, 1997	6.23	6.23	6.08	6.23
1344	NYSE	GBCI	Mon, Dec 1, 1997	6.12	6.23	6.08	6.23
1343	NYSE	GBCI	Fri, Nov 28, 1997	6.19	6.19	6.05	6.05
1342	NYSE	GBCI	Wed, Nov 26, 1997	6.23	6.23	5.97	6.23
1341	NYSE	GBCI	Tue, Nov 25, 1997	6.23	6.23	6.16	6.16
1340	NYSE	GBCI	Mon, Nov 24, 1997	6.23	6.23	5.97	6.16
1339	NYSE	GBCI	Fri, Nov 21, 1997	6.12	6.23	6.12	6.23
1338	NYSE	GBCI	Thu, Nov 20, 1997	6.21	6.27	5.97	5.97
1337	NYSE	GBCI	Wed, Nov 19, 1997	6.12	6.12	6.12	6.12
1336	NYSE	GBCI	Tue, Nov 18, 1997	5.97	6.27	5.97	6.27
1335	NYSE	GBCI	Mon, Nov 17, 1997	6.05	6.12	5.97	6.12
1334	NYSE	GBCI	Fri, Nov 14, 1997	6.05	6.05	6.05	6.05
1333	NYSE	GBCI	Thu, Nov 13, 1997	6.27	6.27	5.97	6.05
1332	NYSE	GBCI	Wed, Nov 12, 1997	6.37	6.37	6.05	6.05
1331	NYSE	GBCI	Tue, Nov 11, 1997	6.08	6.27	6.08	6.27
1330	NYSE	GBCI	Mon, Nov 10, 1997	6.05	6.34	6.05	6.34
1329	NYSE	GBCI	Fri, Nov 7, 1997	6.41	6.41	6.41	6.41
1328	NYSE	GBCI	Thu, Nov 6, 1997	6.41	6.41	6.41	6.41
1327	NYSE	GBCI	Wed, Nov 5, 1997	5.97	6.27	5.97	6.05
1326	NYSE	GBCI	Tue, Nov 4, 1997	6.12	6.34	5.97	6.34
1325	NYSE	GBCI	Mon, Nov 3, 1997	6.27	6.27	5.90	6.27
1324	NYSE	GBCI	Fri, Oct 31, 1997	5.86	6.27	5.86	6.27
1323	NYSE	GBCI	Thu, Oct 30, 1997	5.86	5.86	5.86	5.86
1322	NYSE	GBCI	Wed, Oct 29, 1997	6.12	6.12	5.83	5.83
1321	NYSE	GBCI	Tue, Oct 28, 1997	5.83	6.05	5.76	5.83
1320	NYSE	GBCI	Mon, Oct 27, 1997	6.12	6.23	5.97	5.97
1319	NYSE	GBCI	Fri, Oct 24, 1997	6.19	6.19	5.97	5.97
1318	NYSE	GBCI	Thu, Oct 23, 1997	5.97	6.19	5.94	6.19
1317	NYSE	GBCI	Wed, Oct 22, 1997	6.19	6.19	5.97	5.97
1316	NYSE	GBCI	Tue, Oct 21, 1997	5.94	6.12	5.94	6.12
1315	NYSE	GBCI	Mon, Oct 20, 1997	5.90	5.90	5.90	5.90
1314	NYSE	GBCI	Fri, Oct 17, 1997	6.12	6.12	5.97	6.05
1313	NYSE	GBCI	Thu, Oct 16, 1997	6.05	6.05	6.05	6.05
1312	NYSE	GBCI	Wed, Oct 15, 1997	6.05	6.39	6.05	6.39
1311	NYSE	GBCI	Tue, Oct 14, 1997	6.05	6.34	6.05	6.34
1310	NYSE	GBCI	Mon, Oct 13, 1997	6.34	6.34	6.12	6.12
1309	NYSE	GBCI	Fri, Oct 10, 1997	6.12	6.41	5.97	6.41
1308	NYSE	GBCI	Thu, Oct 9, 1997	6.12	6.41	6.12	6.12
1307	NYSE	GBCI	Wed, Oct 8, 1997	6.56	6.67	6.12	6.12
1306	NYSE	GBCI	Tue, Oct 7, 1997	5.97	6.85	5.97	6.56
1305	NYSE	GBCI	Mon, Oct 6, 1997	5.65	5.97	5.65	5.97
1304	NYSE	GBCI	Fri, Oct 3, 1997	5.54	5.66	5.54	5.65
1303	NYSE	GBCI	Thu, Oct 2, 1997	5.66	5.66	5.54	5.66
1302	NYSE	GBCI	Wed, Oct 1, 1997	5.50	5.54	5.43	5.54
1301	NYSE	GBCI	Tue, Sep 30, 1997	5.50	5.50	5.50	5.50
1300	NYSE	GBCI	Mon, Sep 29, 1997	5.50	5.50	5.39	5.39
1299	NYSE	GBCI	Fri, Sep 26, 1997	5.50	5.50	5.25	5.25
1298	NYSE	GBCI	Thu, Sep 25, 1997	5.50	5.50	5.35	5.35
1297	NYSE	GBCI	Wed, Sep 24, 1997	5.50	5.50	5.25	5.50
1296	NYSE	GBCI	Tue, Sep 23, 1997	5.43	5.50	5.25	5.50
1295	NYSE	GBCI	Mon, Sep 22, 1997	5.32	5.37	5.25	5.37
1294	NYSE	GBCI	Fri, Sep 19, 1997	5.28	5.50	5.25	5.25
1293	NYSE	GBCI	Thu, Sep 18, 1997	5.28	5.28	5.28	5.28
1292	NYSE	GBCI	Wed, Sep 17, 1997	5.35	5.39	5.28	5.30
1291	NYSE	GBCI	Mon, Sep 15, 1997	5.28	5.43	5.28	5.28
1290	NYSE	GBCI	Fri, Sep 12, 1997	5.43	5.50	5.43	5.45
1289	NYSE	GBCI	Thu, Sep 11, 1997	5.50	5.50	5.43	5.43
1288	NYSE	GBCI	Wed, Sep 10, 1997	5.43	5.50	5.43	5.50
1287	NYSE	GBCI	Tue, Sep 9, 1997	5.50	5.50	5.28	5.43
1286	NYSE	GBCI	Mon, Sep 8, 1997	5.39	5.43	5.21	5.21
1285	NYSE	GBCI	Fri, Sep 5, 1997	5.50	5.50	5.25	5.25
1284	NYSE	GBCI	Thu, Sep 4, 1997	5.17	5.50	5.17	5.25
1283	NYSE	GBCI	Wed, Sep 3, 1997	5.50	5.50	5.25	5.50
1282	NYSE	GBCI	Tue, Sep 2, 1997	5.50	5.50	5.21	5.50
1281	NYSE	GBCI	Fri, Aug 29, 1997	5.43	5.43	5.17	5.17
1280	NYSE	GBCI	Thu, Aug 28, 1997	5.17	5.17	5.17	5.17
1279	NYSE	GBCI	Wed, Aug 27, 1997	5.32	5.32	5.17	5.17
1278	NYSE	GBCI	Mon, Aug 25, 1997	5.46	5.46	5.17	5.39
1277	NYSE	GBCI	Fri, Aug 22, 1997	5.46	5.46	5.25	5.39
1276	NYSE	GBCI	Thu, Aug 21, 1997	5.32	5.32	5.25	5.25
1275	NYSE	GBCI	Wed, Aug 20, 1997	5.46	5.46	5.35	5.39
1274	NYSE	GBCI	Tue, Aug 19, 1997	5.35	5.35	5.35	5.35
1273	NYSE	GBCI	Mon, Aug 18, 1997	5.32	5.39	5.32	5.39
1272	NYSE	GBCI	Fri, Aug 15, 1997	5.28	5.39	5.25	5.39
1271	NYSE	GBCI	Thu, Aug 14, 1997	5.39	5.39	5.17	5.25
1270	NYSE	GBCI	Wed, Aug 13, 1997	5.37	5.39	5.17	5.39
1269	NYSE	GBCI	Tue, Aug 12, 1997	5.28	5.39	5.25	5.39
1268	NYSE	GBCI	Mon, Aug 11, 1997	5.39	5.39	5.17	5.17
1267	NYSE	GBCI	Fri, Aug 8, 1997	5.39	5.39	5.25	5.39
1266	NYSE	GBCI	Thu, Aug 7, 1997	5.17	5.37	5.17	5.37
1265	NYSE	GBCI	Wed, Aug 6, 1997	5.17	5.39	5.17	5.25
1264	NYSE	GBCI	Tue, Aug 5, 1997	5.17	5.39	5.17	5.39
1263	NYSE	GBCI	Fri, Aug 1, 1997	5.25	5.39	5.25	5.39
1262	NYSE	GBCI	Thu, Jul 31, 1997	5.39	5.39	5.17	5.37
1261	NYSE	GBCI	Wed, Jul 30, 1997	5.39	5.39	5.39	5.39
1260	NYSE	GBCI	Tue, Jul 29, 1997	5.54	5.54	5.17	5.39
1259	NYSE	GBCI	Mon, Jul 28, 1997	5.54	5.54	5.17	5.54
1258	NYSE	GBCI	Fri, Jul 25, 1997	5.54	5.54	5.28	5.28
1257	NYSE	GBCI	Thu, Jul 24, 1997	5.39	5.54	5.35	5.54
1256	NYSE	GBCI	Wed, Jul 23, 1997	5.25	5.54	5.25	5.32
1255	NYSE	GBCI	Tue, Jul 22, 1997	5.54	5.54	5.25	5.54
1254	NYSE	GBCI	Mon, Jul 21, 1997	5.54	5.54	5.54	5.54
1253	NYSE	GBCI	Fri, Jul 18, 1997	5.54	5.54	5.25	5.39
1252	NYSE	GBCI	Thu, Jul 17, 1997	5.54	5.54	5.25	5.54
1251	NYSE	GBCI	Wed, Jul 16, 1997	5.54	5.54	5.54	5.54
1250	NYSE	GBCI	Tue, Jul 15, 1997	5.35	5.35	5.25	5.32
1249	NYSE	GBCI	Mon, Jul 14, 1997	5.54	5.54	5.25	5.25
1248	NYSE	GBCI	Fri, Jul 11, 1997	5.25	5.25	5.25	5.25
1247	NYSE	GBCI	Thu, Jul 10, 1997	5.61	5.68	5.25	5.28
1246	NYSE	GBCI	Wed, Jul 9, 1997	5.61	5.61	5.25	5.25
1245	NYSE	GBCI	Tue, Jul 8, 1997	5.61	5.68	5.25	5.68
1244	NYSE	GBCI	Mon, Jul 7, 1997	5.61	5.61	5.61	5.61
1243	NYSE	GBCI	Thu, Jul 3, 1997	5.17	5.17	5.17	5.17
1242	NYSE	GBCI	Wed, Jul 2, 1997	5.46	5.61	5.39	5.61
1241	NYSE	GBCI	Tue, Jul 1, 1997	5.46	5.46	5.10	5.46
1240	NYSE	GBCI	Mon, Jun 30, 1997	5.46	5.46	5.10	5.46
1239	NYSE	GBCI	Fri, Jun 27, 1997	5.83	5.83	5.25	5.25
1238	NYSE	GBCI	Thu, Jun 26, 1997	5.68	5.90	5.68	5.68
1237	NYSE	GBCI	Wed, Jun 25, 1997	5.68	6.05	5.68	5.83
1236	NYSE	GBCI	Tue, Jun 24, 1997	5.54	6.12	5.39	5.90
1235	NYSE	GBCI	Mon, Jun 23, 1997	5.32	5.54	5.32	5.54
1234	NYSE	GBCI	Fri, Jun 20, 1997	5.17	5.32	5.17	5.17
1233	NYSE	GBCI	Thu, Jun 19, 1997	4.95	5.17	4.81	5.17
1232	NYSE	GBCI	Wed, Jun 18, 1997	4.74	5.10	4.74	4.95
1231	NYSE	GBCI	Tue, Jun 17, 1997	5.17	5.17	4.95	4.95
1230	NYSE	GBCI	Mon, Jun 16, 1997	5.17	5.17	4.84	4.84
1229	NYSE	GBCI	Fri, Jun 13, 1997	4.74	4.95	4.74	4.74
1228	NYSE	GBCI	Thu, Jun 12, 1997	5.03	5.03	4.61	4.95
1227	NYSE	GBCI	Wed, Jun 11, 1997	4.59	4.59	4.59	4.59
1226	NYSE	GBCI	Tue, Jun 10, 1997	4.95	4.95	4.59	4.66
1225	NYSE	GBCI	Mon, Jun 9, 1997	4.84	4.95	4.66	4.84
1224	NYSE	GBCI	Fri, Jun 6, 1997	4.95	4.95	4.66	4.81
1223	NYSE	GBCI	Thu, Jun 5, 1997	4.66	4.88	4.66	4.88
1222	NYSE	GBCI	Wed, Jun 4, 1997	4.52	4.95	4.52	4.95
1221	NYSE	GBCI	Tue, Jun 3, 1997	4.95	4.95	4.81	4.81
1220	NYSE	GBCI	Mon, Jun 2, 1997	4.95	4.95	4.84	4.84
1219	NYSE	GBCI	Fri, May 30, 1997	4.95	4.95	4.95	4.95
1218	NYSE	GBCI	Thu, May 29, 1997	4.52	4.95	4.52	4.74
1217	NYSE	GBCI	Wed, May 28, 1997	4.95	4.95	4.44	4.81
1216	NYSE	GBCI	Tue, May 27, 1997	4.59	4.95	4.59	4.95
1215	NYSE	GBCI	Fri, May 23, 1997	4.47	4.71	4.47	4.71
1214	NYSE	GBCI	Wed, May 21, 1997	4.47	4.69	4.47	4.69
1213	NYSE	GBCI	Tue, May 20, 1997	4.66	4.71	4.47	4.71
1212	NYSE	GBCI	Mon, May 19, 1997	4.47	4.66	4.47	4.66
1211	NYSE	GBCI	Fri, May 16, 1997	4.47	4.66	4.47	4.47
1210	NYSE	GBCI	Thu, May 15, 1997	4.47	4.71	4.47	4.47
1209	NYSE	GBCI	Wed, May 14, 1997	4.71	4.71	4.47	4.47
1208	NYSE	GBCI	Tue, May 13, 1997	4.71	4.71	4.47	4.47
1207	NYSE	GBCI	Mon, May 12, 1997	4.71	4.71	4.47	4.66
1206	NYSE	GBCI	Thu, May 8, 1997	4.71	4.71	4.47	4.47
1205	NYSE	GBCI	Wed, May 7, 1997	4.71	4.71	4.61	4.71
1204	NYSE	GBCI	Tue, May 6, 1997	4.47	4.71	4.47	4.66
1203	NYSE	GBCI	Mon, May 5, 1997	4.71	4.71	4.47	4.66
1202	NYSE	GBCI	Fri, May 2, 1997	4.64	4.66	4.61	4.66
1201	NYSE	GBCI	Thu, May 1, 1997	4.61	4.66	4.61	4.66
1200	NYSE	GBCI	Wed, Apr 30, 1997	4.57	4.76	4.47	4.47
1199	NYSE	GBCI	Tue, Apr 29, 1997	4.57	4.66	4.57	4.57
1198	NYSE	GBCI	Fri, Apr 25, 1997	4.57	4.66	4.57	4.57
1197	NYSE	GBCI	Thu, Apr 24, 1997	4.76	4.76	4.66	4.66
1196	NYSE	GBCI	Wed, Apr 23, 1997	4.71	4.86	4.71	4.86
1195	NYSE	GBCI	Tue, Apr 22, 1997	4.71	4.71	4.71	4.71
1194	NYSE	GBCI	Mon, Apr 21, 1997	4.71	4.71	4.71	4.71
1193	NYSE	GBCI	Fri, Apr 18, 1997	4.76	4.76	4.52	4.71
1192	NYSE	GBCI	Thu, Apr 17, 1997	4.52	4.52	4.52	4.52
1191	NYSE	GBCI	Wed, Apr 16, 1997	4.66	4.66	4.66	4.66
1190	NYSE	GBCI	Mon, Apr 14, 1997	4.66	4.66	4.47	4.47
1189	NYSE	GBCI	Fri, Apr 11, 1997	4.47	4.66	4.47	4.61
1188	NYSE	GBCI	Wed, Apr 9, 1997	4.71	4.71	4.47	4.47
1187	NYSE	GBCI	Tue, Apr 8, 1997	4.61	4.71	4.61	4.71
1186	NYSE	GBCI	Mon, Apr 7, 1997	4.47	4.66	4.47	4.66
1185	NYSE	GBCI	Fri, Apr 4, 1997	4.61	4.66	4.47	4.54
1184	NYSE	GBCI	Wed, Apr 2, 1997	4.76	4.76	4.57	4.58
1183	NYSE	GBCI	Tue, Apr 1, 1997	4.57	4.57	4.57	4.57
1182	NYSE	GBCI	Mon, Mar 31, 1997	4.76	4.76	4.76	4.76
1181	NYSE	GBCI	Thu, Mar 27, 1997	4.76	4.76	4.76	4.76
1180	NYSE	GBCI	Wed, Mar 26, 1997	4.76	4.76	4.57	4.57
1179	NYSE	GBCI	Tue, Mar 25, 1997	4.57	4.57	4.57	4.57
1178	NYSE	GBCI	Mon, Mar 24, 1997	4.76	4.76	4.57	4.57
1177	NYSE	GBCI	Fri, Mar 21, 1997	4.76	4.76	4.57	4.61
1176	NYSE	GBCI	Thu, Mar 20, 1997	4.57	4.76	4.57	4.57
1175	NYSE	GBCI	Wed, Mar 19, 1997	4.76	4.76	4.76	4.76
1174	NYSE	GBCI	Tue, Mar 18, 1997	4.76	4.76	4.57	4.76
1173	NYSE	GBCI	Mon, Mar 17, 1997	4.76	4.76	4.76	4.76
1172	NYSE	GBCI	Fri, Mar 14, 1997	4.57	4.76	4.57	4.66
1171	NYSE	GBCI	Thu, Mar 13, 1997	4.57	4.57	4.57	4.57
1170	NYSE	GBCI	Mon, Mar 10, 1997	4.76	4.76	4.76	4.76
1169	NYSE	GBCI	Fri, Mar 7, 1997	4.61	4.76	4.61	4.76
1168	NYSE	GBCI	Thu, Mar 6, 1997	4.76	4.76	4.61	4.76
1167	NYSE	GBCI	Wed, Mar 5, 1997	4.76	4.76	4.76	4.76
1166	NYSE	GBCI	Tue, Mar 4, 1997	4.61	4.76	4.61	4.76
1165	NYSE	GBCI	Mon, Mar 3, 1997	4.66	4.76	4.61	4.76
1164	NYSE	GBCI	Wed, Feb 26, 1997	4.76	4.81	4.76	4.81
1163	NYSE	GBCI	Tue, Feb 25, 1997	4.76	4.76	4.57	4.57
1162	NYSE	GBCI	Mon, Feb 24, 1997	4.76	4.76	4.76	4.76
1161	NYSE	GBCI	Fri, Feb 21, 1997	4.76	4.76	4.58	4.66
1160	NYSE	GBCI	Wed, Feb 19, 1997	4.76	4.76	4.61	4.76
1159	NYSE	GBCI	Tue, Feb 18, 1997	4.81	4.81	4.61	4.76
1158	NYSE	GBCI	Fri, Feb 14, 1997	4.76	4.76	4.69	4.76
1157	NYSE	GBCI	Thu, Feb 13, 1997	4.76	4.76	4.76	4.76
1156	NYSE	GBCI	Wed, Feb 12, 1997	4.57	4.76	4.57	4.76
1155	NYSE	GBCI	Tue, Feb 11, 1997	4.76	4.76	4.76	4.76
1154	NYSE	GBCI	Fri, Feb 7, 1997	4.61	4.76	4.61	4.76
1153	NYSE	GBCI	Thu, Feb 6, 1997	4.76	4.76	4.76	4.76
1152	NYSE	GBCI	Wed, Feb 5, 1997	4.76	4.76	4.71	4.76
1151	NYSE	GBCI	Mon, Feb 3, 1997	4.57	4.76	4.57	4.76
1150	NYSE	GBCI	Wed, Jan 29, 1997	4.57	4.57	4.57	4.57
1149	NYSE	GBCI	Tue, Jan 28, 1997	4.76	4.76	4.61	4.71
1148	NYSE	GBCI	Mon, Jan 27, 1997	4.57	4.76	4.57	4.76
1147	NYSE	GBCI	Fri, Jan 24, 1997	4.57	4.76	4.57	4.57
1146	NYSE	GBCI	Thu, Jan 23, 1997	4.66	4.76	4.66	4.76
1145	NYSE	GBCI	Wed, Jan 22, 1997	4.57	4.76	4.57	4.57
1144	NYSE	GBCI	Tue, Jan 21, 1997	4.76	4.76	4.57	4.69
1143	NYSE	GBCI	Mon, Jan 20, 1997	4.57	4.76	4.57	4.57
1142	NYSE	GBCI	Wed, Jan 15, 1997	4.76	4.76	4.57	4.57
1141	NYSE	GBCI	Tue, Jan 14, 1997	4.52	4.76	4.52	4.76
1140	NYSE	GBCI	Mon, Jan 13, 1997	4.52	4.52	4.52	4.52
1139	NYSE	GBCI	Fri, Jan 10, 1997	4.76	4.76	4.52	4.52
1138	NYSE	GBCI	Wed, Jan 8, 1997	4.76	4.76	4.52	4.52
1137	NYSE	GBCI	Tue, Jan 7, 1997	4.76	4.76	4.52	4.52
1136	NYSE	GBCI	Mon, Jan 6, 1997	4.76	4.76	4.52	4.52
1135	NYSE	GBCI	Fri, Jan 3, 1997	4.76	4.76	4.52	4.64
1134	NYSE	GBCI	Thu, Jan 2, 1997	4.52	4.76	4.52	4.76
1133	NYSE	GBCI	Tue, Dec 31, 1996	4.66	4.76	4.66	4.76
1132	NYSE	GBCI	Mon, Dec 30, 1996	4.76	4.76	4.76	4.76
1131	NYSE	GBCI	Mon, Dec 23, 1996	4.76	4.76	4.52	4.52
1130	NYSE	GBCI	Fri, Dec 20, 1996	4.76	4.76	4.52	4.66
1129	NYSE	GBCI	Thu, Dec 19, 1996	4.76	4.76	4.76	4.76
1128	NYSE	GBCI	Wed, Dec 18, 1996	4.64	4.64	4.52	4.52
1127	NYSE	GBCI	Tue, Dec 17, 1996	4.52	4.76	4.52	4.61
1126	NYSE	GBCI	Mon, Dec 16, 1996	4.76	4.76	4.52	4.61
1125	NYSE	GBCI	Fri, Dec 13, 1996	4.66	4.66	4.54	4.54
1124	NYSE	GBCI	Thu, Dec 12, 1996	4.76	4.76	4.66	4.66
1123	NYSE	GBCI	Tue, Dec 10, 1996	4.52	4.52	4.52	4.52
1122	NYSE	GBCI	Mon, Dec 9, 1996	4.52	4.52	4.52	4.52
1121	NYSE	GBCI	Fri, Dec 6, 1996	4.66	4.76	4.66	4.76
1120	NYSE	GBCI	Thu, Dec 5, 1996	4.66	4.76	4.66	4.76
1119	NYSE	GBCI	Wed, Dec 4, 1996	4.57	4.57	4.57	4.57
1118	NYSE	GBCI	Tue, Dec 3, 1996	4.57	4.66	4.57	4.66
1117	NYSE	GBCI	Mon, Dec 2, 1996	4.76	4.76	4.76	4.76
1116	NYSE	GBCI	Fri, Nov 29, 1996	4.76	4.76	4.76	4.76
1115	NYSE	GBCI	Wed, Nov 27, 1996	4.76	4.76	4.76	4.76
1114	NYSE	GBCI	Tue, Nov 26, 1996	4.57	4.81	4.57	4.81
1113	NYSE	GBCI	Mon, Nov 25, 1996	4.57	4.81	4.57	4.81
1112	NYSE	GBCI	Fri, Nov 22, 1996	4.57	4.66	4.57	4.66
1111	NYSE	GBCI	Wed, Nov 20, 1996	4.76	4.76	4.76	4.76
1110	NYSE	GBCI	Tue, Nov 19, 1996	4.86	4.86	4.66	4.66
1109	NYSE	GBCI	Mon, Nov 18, 1996	4.86	4.86	4.66	4.76
1108	NYSE	GBCI	Thu, Nov 14, 1996	4.69	4.71	4.69	4.71
1107	NYSE	GBCI	Wed, Nov 13, 1996	4.86	4.86	4.81	4.86
1106	NYSE	GBCI	Tue, Nov 12, 1996	4.86	4.86	4.66	4.66
1105	NYSE	GBCI	Mon, Nov 11, 1996	4.86	4.86	4.66	4.66
1104	NYSE	GBCI	Fri, Nov 8, 1996	4.86	4.86	4.86	4.86
1103	NYSE	GBCI	Thu, Nov 7, 1996	4.86	4.86	4.86	4.86
1102	NYSE	GBCI	Tue, Nov 5, 1996	4.86	4.86	4.86	4.86
1101	NYSE	GBCI	Mon, Nov 4, 1996	4.66	4.86	4.66	4.86
1100	NYSE	GBCI	Fri, Nov 1, 1996	4.86	4.91	4.66	4.86
1099	NYSE	GBCI	Thu, Oct 31, 1996	4.66	4.91	4.66	4.91
1098	NYSE	GBCI	Wed, Oct 30, 1996	4.91	4.91	4.91	4.91
1097	NYSE	GBCI	Tue, Oct 29, 1996	4.91	4.91	4.88	4.88
1096	NYSE	GBCI	Fri, Oct 25, 1996	4.91	4.91	4.86	4.86
1095	NYSE	GBCI	Thu, Oct 24, 1996	4.68	4.83	4.66	4.83
1094	NYSE	GBCI	Wed, Oct 23, 1996	4.91	4.91	4.66	4.86
1093	NYSE	GBCI	Mon, Oct 21, 1996	4.66	4.86	4.66	4.83
1092	NYSE	GBCI	Fri, Oct 18, 1996	4.66	4.91	4.66	4.91
1091	NYSE	GBCI	Thu, Oct 17, 1996	4.91	4.91	4.91	4.91
1090	NYSE	GBCI	Wed, Oct 16, 1996	4.71	4.71	4.71	4.71
1089	NYSE	GBCI	Tue, Oct 15, 1996	4.83	4.91	4.76	4.91
1088	NYSE	GBCI	Mon, Oct 14, 1996	4.86	4.86	4.86	4.86
1087	NYSE	GBCI	Fri, Oct 11, 1996	4.66	4.86	4.66	4.81
1086	NYSE	GBCI	Thu, Oct 10, 1996	4.86	4.86	4.81	4.81
1085	NYSE	GBCI	Wed, Oct 9, 1996	4.66	4.66	4.66	4.66
1084	NYSE	GBCI	Tue, Oct 8, 1996	4.69	4.91	4.66	4.86
1083	NYSE	GBCI	Mon, Oct 7, 1996	4.91	4.91	4.91	4.91
1082	NYSE	GBCI	Fri, Oct 4, 1996	4.91	4.91	4.66	4.91
1081	NYSE	GBCI	Thu, Oct 3, 1996	4.91	4.91	4.91	4.91
1080	NYSE	GBCI	Wed, Oct 2, 1996	4.66	4.66	4.66	4.66
1079	NYSE	GBCI	Mon, Sep 30, 1996	4.66	4.66	4.66	4.66
1078	NYSE	GBCI	Fri, Sep 27, 1996	4.91	4.91	4.91	4.91
1077	NYSE	GBCI	Thu, Sep 26, 1996	4.66	4.66	4.66	4.66
1076	NYSE	GBCI	Tue, Sep 24, 1996	4.91	4.91	4.66	4.86
1075	NYSE	GBCI	Mon, Sep 23, 1996	4.86	4.91	4.86	4.91
1074	NYSE	GBCI	Fri, Sep 20, 1996	4.86	4.86	4.66	4.86
1073	NYSE	GBCI	Thu, Sep 19, 1996	4.66	4.78	4.66	4.78
1072	NYSE	GBCI	Wed, Sep 18, 1996	4.81	4.81	4.66	4.81
1071	NYSE	GBCI	Tue, Sep 17, 1996	4.66	4.81	4.66	4.81
1070	NYSE	GBCI	Mon, Sep 16, 1996	4.81	4.81	4.81	4.81
1069	NYSE	GBCI	Fri, Sep 13, 1996	4.66	4.81	4.66	4.71
1068	NYSE	GBCI	Thu, Sep 12, 1996	4.81	4.81	4.61	4.66
1067	NYSE	GBCI	Wed, Sep 11, 1996	4.76	4.81	4.61	4.66
1066	NYSE	GBCI	Tue, Sep 10, 1996	4.61	4.81	4.61	4.66
1065	NYSE	GBCI	Mon, Sep 9, 1996	4.71	4.76	4.61	4.66
1064	NYSE	GBCI	Fri, Sep 6, 1996	4.71	4.71	4.66	4.66
1063	NYSE	GBCI	Thu, Sep 5, 1996	4.61	4.61	4.57	4.61
1062	NYSE	GBCI	Wed, Sep 4, 1996	4.52	4.57	4.52	4.57
1061	NYSE	GBCI	Tue, Sep 3, 1996	4.47	4.57	4.47	4.57
1060	NYSE	GBCI	Fri, Aug 30, 1996	4.52	4.52	4.52	4.52
1059	NYSE	GBCI	Thu, Aug 29, 1996	4.49	4.52	4.49	4.52
1058	NYSE	GBCI	Wed, Aug 28, 1996	4.51	4.51	4.51	4.51
1057	NYSE	GBCI	Tue, Aug 27, 1996	4.49	4.52	4.49	4.52
1056	NYSE	GBCI	Mon, Aug 26, 1996	4.32	4.52	4.32	4.52
1055	NYSE	GBCI	Fri, Aug 23, 1996	4.57	4.57	4.57	4.57
1054	NYSE	GBCI	Thu, Aug 22, 1996	4.57	4.57	4.57	4.57
1053	NYSE	GBCI	Wed, Aug 21, 1996	4.52	4.61	4.52	4.57
1052	NYSE	GBCI	Tue, Aug 20, 1996	4.52	4.52	4.32	4.52
1051	NYSE	GBCI	Mon, Aug 19, 1996	4.42	4.52	4.32	4.32
1050	NYSE	GBCI	Fri, Aug 16, 1996	4.42	4.42	4.18	4.18
1049	NYSE	GBCI	Thu, Aug 15, 1996	4.42	4.42	4.18	4.42
1048	NYSE	GBCI	Wed, Aug 14, 1996	4.32	4.42	4.13	4.42
1047	NYSE	GBCI	Tue, Aug 13, 1996	4.32	4.32	4.32	4.32
1046	NYSE	GBCI	Mon, Aug 12, 1996	3.98	4.32	3.98	4.08
1045	NYSE	GBCI	Thu, Aug 8, 1996	4.13	4.13	4.13	4.13
1044	NYSE	GBCI	Wed, Aug 7, 1996	4.08	4.08	4.03	4.03
1043	NYSE	GBCI	Mon, Aug 5, 1996	3.98	4.08	3.98	3.98
1042	NYSE	GBCI	Thu, Aug 1, 1996	4.13	4.13	3.93	3.93
1041	NYSE	GBCI	Wed, Jul 31, 1996	4.13	4.13	4.13	4.13
1040	NYSE	GBCI	Tue, Jul 30, 1996	4.13	4.13	4.08	4.13
1039	NYSE	GBCI	Mon, Jul 29, 1996	4.10	4.10	4.10	4.10
1038	NYSE	GBCI	Fri, Jul 26, 1996	4.13	4.18	4.13	4.13
1037	NYSE	GBCI	Thu, Jul 25, 1996	3.93	4.13	3.93	4.13
1036	NYSE	GBCI	Tue, Jul 23, 1996	4.13	4.13	3.93	3.98
1035	NYSE	GBCI	Mon, Jul 22, 1996	4.13	4.13	4.13	4.13
1034	NYSE	GBCI	Fri, Jul 19, 1996	4.13	4.13	4.10	4.10
1033	NYSE	GBCI	Thu, Jul 18, 1996	4.13	4.13	4.13	4.13
1032	NYSE	GBCI	Wed, Jul 17, 1996	3.93	4.13	3.93	4.13
1031	NYSE	GBCI	Tue, Jul 16, 1996	4.13	4.13	3.93	3.93
1030	NYSE	GBCI	Mon, Jul 15, 1996	3.93	4.13	3.93	3.93
1029	NYSE	GBCI	Thu, Jul 11, 1996	4.13	4.13	4.13	4.13
1028	NYSE	GBCI	Wed, Jul 10, 1996	4.18	4.18	3.93	3.93
1027	NYSE	GBCI	Tue, Jul 9, 1996	4.23	4.23	4.13	4.13
1026	NYSE	GBCI	Fri, Jul 5, 1996	4.23	4.23	4.20	4.20
1025	NYSE	GBCI	Wed, Jul 3, 1996	4.23	4.23	4.13	4.18
1024	NYSE	GBCI	Tue, Jul 2, 1996	4.23	4.23	4.13	4.18
1023	NYSE	GBCI	Mon, Jul 1, 1996	4.23	4.23	4.13	4.13
1022	NYSE	GBCI	Fri, Jun 28, 1996	4.18	4.18	4.13	4.13
1021	NYSE	GBCI	Thu, Jun 27, 1996	4.18	4.18	4.13	4.13
1020	NYSE	GBCI	Wed, Jun 26, 1996	4.13	4.13	4.13	4.13
1019	NYSE	GBCI	Tue, Jun 25, 1996	4.23	4.23	4.13	4.15
1018	NYSE	GBCI	Fri, Jun 21, 1996	4.13	4.18	4.13	4.13
1017	NYSE	GBCI	Thu, Jun 20, 1996	4.23	4.23	4.21	4.21
1016	NYSE	GBCI	Wed, Jun 19, 1996	4.13	4.23	4.13	4.23
1015	NYSE	GBCI	Fri, Jun 14, 1996	4.23	4.23	4.23	4.23
1014	NYSE	GBCI	Wed, Jun 12, 1996	4.13	4.23	4.13	4.23
1013	NYSE	GBCI	Tue, Jun 11, 1996	4.23	4.23	4.23	4.23
1012	NYSE	GBCI	Mon, Jun 10, 1996	4.23	4.23	4.13	4.23
1011	NYSE	GBCI	Fri, Jun 7, 1996	4.23	4.23	4.13	4.23
1010	NYSE	GBCI	Thu, Jun 6, 1996	4.23	4.23	4.18	4.18
1009	NYSE	GBCI	Wed, Jun 5, 1996	4.27	4.27	4.13	4.13
1008	NYSE	GBCI	Tue, Jun 4, 1996	4.13	4.27	4.13	4.23
1007	NYSE	GBCI	Mon, Jun 3, 1996	4.27	4.27	4.13	4.13
1006	NYSE	GBCI	Fri, May 31, 1996	4.27	4.27	4.13	4.27
1005	NYSE	GBCI	Thu, May 30, 1996	4.27	4.27	4.13	4.27
1004	NYSE	GBCI	Wed, May 29, 1996	4.27	4.27	4.27	4.27
1003	NYSE	GBCI	Tue, May 28, 1996	4.20	4.20	4.20	4.20
1002	NYSE	GBCI	Fri, May 24, 1996	4.13	4.27	4.13	4.27
1001	NYSE	GBCI	Thu, May 23, 1996	4.13	4.13	4.13	4.13
1000	NYSE	GBCI	Wed, May 22, 1996	4.20	4.20	4.20	4.20
999	NYSE	GBCI	Tue, May 21, 1996	4.27	4.27	4.27	4.27
998	NYSE	GBCI	Mon, May 20, 1996	4.27	4.27	4.13	4.25
997	NYSE	GBCI	Fri, May 17, 1996	4.13	4.27	4.13	4.27
996	NYSE	GBCI	Thu, May 16, 1996	4.20	4.20	4.20	4.20
995	NYSE	GBCI	Wed, May 15, 1996	4.27	4.27	4.13	4.18
994	NYSE	GBCI	Tue, May 14, 1996	4.27	4.27	4.27	4.27
993	NYSE	GBCI	Mon, May 13, 1996	4.27	4.27	4.18	4.18
992	NYSE	GBCI	Fri, May 10, 1996	4.27	4.27	4.27	4.27
991	NYSE	GBCI	Thu, May 9, 1996	4.27	4.27	4.27	4.27
990	NYSE	GBCI	Wed, May 8, 1996	4.27	4.27	4.27	4.27
989	NYSE	GBCI	Tue, May 7, 1996	4.13	4.13	4.13	4.13
988	NYSE	GBCI	Mon, May 6, 1996	4.76	4.76	4.66	4.76
987	NYSE	GBCI	Fri, May 3, 1996	4.66	4.66	4.66	4.66
986	NYSE	GBCI	Thu, May 2, 1996	4.61	4.76	4.61	4.76
985	NYSE	GBCI	Wed, May 1, 1996	4.71	4.71	4.71	4.71
984	NYSE	GBCI	Tue, Apr 30, 1996	4.76	4.76	4.61	4.61
983	NYSE	GBCI	Mon, Apr 29, 1996	4.47	4.76	4.47	4.76
982	NYSE	GBCI	Fri, Apr 26, 1996	4.47	4.47	4.23	4.23
981	NYSE	GBCI	Thu, Apr 25, 1996	4.13	4.47	4.13	4.47
980	NYSE	GBCI	Wed, Apr 24, 1996	4.37	4.37	4.37	4.37
979	NYSE	GBCI	Tue, Apr 23, 1996	4.13	4.37	4.13	4.18
978	NYSE	GBCI	Mon, Apr 22, 1996	4.18	4.18	4.18	4.18
977	NYSE	GBCI	Fri, Apr 19, 1996	4.08	4.08	4.08	4.08
976	NYSE	GBCI	Thu, Apr 18, 1996	4.27	4.27	4.13	4.13
975	NYSE	GBCI	Wed, Apr 17, 1996	4.08	4.08	4.08	4.08
974	NYSE	GBCI	Tue, Apr 16, 1996	4.37	4.37	4.27	4.27
973	NYSE	GBCI	Mon, Apr 15, 1996	4.27	4.37	4.18	4.37
972	NYSE	GBCI	Fri, Apr 12, 1996	4.27	4.27	4.27	4.27
971	NYSE	GBCI	Thu, Apr 11, 1996	4.27	4.27	4.27	4.27
970	NYSE	GBCI	Wed, Apr 10, 1996	4.18	4.18	4.18	4.18
969	NYSE	GBCI	Tue, Apr 9, 1996	4.27	4.27	4.08	4.27
968	NYSE	GBCI	Mon, Apr 8, 1996	4.27	4.27	4.08	4.08
967	NYSE	GBCI	Thu, Apr 4, 1996	4.18	4.32	4.18	4.32
966	NYSE	GBCI	Wed, Apr 3, 1996	4.32	4.32	4.18	4.18
965	NYSE	GBCI	Tue, Apr 2, 1996	4.27	4.27	4.20	4.20
964	NYSE	GBCI	Mon, Apr 1, 1996	4.18	4.18	4.18	4.18
963	NYSE	GBCI	Fri, Mar 29, 1996	4.27	4.27	4.27	4.27
962	NYSE	GBCI	Thu, Mar 28, 1996	4.37	4.37	4.37	4.37
961	NYSE	GBCI	Wed, Mar 27, 1996	4.37	4.37	4.32	4.37
960	NYSE	GBCI	Tue, Mar 26, 1996	4.37	4.37	4.37	4.37
959	NYSE	GBCI	Mon, Mar 25, 1996	4.37	4.37	4.18	4.37
958	NYSE	GBCI	Fri, Mar 22, 1996	4.27	4.37	4.18	4.18
957	NYSE	GBCI	Thu, Mar 21, 1996	4.13	4.27	4.13	4.27
956	NYSE	GBCI	Wed, Mar 20, 1996	4.03	4.18	4.03	4.10
955	NYSE	GBCI	Tue, Mar 19, 1996	3.98	3.98	3.98	3.98
954	NYSE	GBCI	Mon, Mar 18, 1996	4.18	4.18	4.08	4.08
953	NYSE	GBCI	Fri, Mar 15, 1996	4.18	4.18	3.98	3.98
952	NYSE	GBCI	Thu, Mar 14, 1996	3.98	3.98	3.98	3.98
951	NYSE	GBCI	Tue, Mar 12, 1996	3.98	3.98	3.98	3.98
950	NYSE	GBCI	Mon, Mar 11, 1996	3.98	4.18	3.98	3.98
949	NYSE	GBCI	Fri, Mar 8, 1996	3.98	3.98	3.98	3.98
948	NYSE	GBCI	Thu, Mar 7, 1996	3.98	4.27	3.98	4.13
947	NYSE	GBCI	Wed, Mar 6, 1996	4.08	4.13	3.98	4.13
946	NYSE	GBCI	Tue, Mar 5, 1996	3.98	3.98	3.98	3.98
945	NYSE	GBCI	Mon, Mar 4, 1996	3.98	3.98	3.98	3.98
944	NYSE	GBCI	Fri, Mar 1, 1996	3.98	4.18	3.98	4.06
943	NYSE	GBCI	Thu, Feb 29, 1996	4.18	4.18	3.98	3.98
942	NYSE	GBCI	Wed, Feb 28, 1996	3.98	4.18	3.98	4.13
941	NYSE	GBCI	Tue, Feb 27, 1996	4.08	4.18	3.98	3.98
940	NYSE	GBCI	Fri, Feb 23, 1996	3.93	4.08	3.93	4.08
939	NYSE	GBCI	Thu, Feb 22, 1996	4.13	4.13	3.93	4.06
938	NYSE	GBCI	Wed, Feb 21, 1996	3.93	3.98	3.93	3.98
937	NYSE	GBCI	Tue, Feb 20, 1996	3.93	3.96	3.93	3.96
936	NYSE	GBCI	Fri, Feb 16, 1996	4.13	4.13	4.01	4.01
935	NYSE	GBCI	Thu, Feb 15, 1996	3.93	3.93	3.93	3.93
934	NYSE	GBCI	Wed, Feb 14, 1996	3.89	3.89	3.89	3.89
933	NYSE	GBCI	Tue, Feb 13, 1996	4.13	4.13	3.89	3.89
932	NYSE	GBCI	Mon, Feb 12, 1996	3.98	4.13	3.98	4.13
931	NYSE	GBCI	Fri, Feb 9, 1996	3.89	4.13	3.89	4.06
930	NYSE	GBCI	Thu, Feb 8, 1996	3.89	3.89	3.89	3.89
929	NYSE	GBCI	Tue, Feb 6, 1996	3.89	3.89	3.89	3.89
928	NYSE	GBCI	Mon, Feb 5, 1996	3.89	3.89	3.89	3.89
927	NYSE	GBCI	Fri, Feb 2, 1996	3.89	3.89	3.89	3.89
926	NYSE	GBCI	Thu, Feb 1, 1996	4.03	4.03	3.89	3.89
925	NYSE	GBCI	Wed, Jan 31, 1996	3.84	4.03	3.84	4.03
924	NYSE	GBCI	Mon, Jan 29, 1996	3.84	3.84	3.84	3.84
923	NYSE	GBCI	Fri, Jan 26, 1996	4.03	4.03	3.84	3.93
922	NYSE	GBCI	Thu, Jan 25, 1996	3.79	4.03	3.79	4.03
921	NYSE	GBCI	Wed, Jan 24, 1996	3.79	3.96	3.79	3.96
920	NYSE	GBCI	Tue, Jan 23, 1996	3.79	3.96	3.79	3.96
919	NYSE	GBCI	Mon, Jan 22, 1996	3.79	4.03	3.79	3.98
918	NYSE	GBCI	Fri, Jan 19, 1996	3.79	3.84	3.79	3.84
917	NYSE	GBCI	Thu, Jan 18, 1996	4.03	4.03	3.84	3.84
916	NYSE	GBCI	Tue, Jan 16, 1996	3.84	3.93	3.84	3.89
915	NYSE	GBCI	Mon, Jan 15, 1996	3.93	3.93	3.84	3.84
914	NYSE	GBCI	Fri, Jan 12, 1996	3.91	3.93	3.84	3.93
913	NYSE	GBCI	Thu, Jan 11, 1996	3.84	3.93	3.84	3.93
912	NYSE	GBCI	Wed, Jan 10, 1996	3.84	3.93	3.84	3.89
911	NYSE	GBCI	Tue, Jan 9, 1996	3.84	3.84	3.84	3.84
910	NYSE	GBCI	Mon, Jan 8, 1996	3.93	3.93	3.93	3.93
909	NYSE	GBCI	Fri, Jan 5, 1996	3.93	3.93	3.93	3.93
908	NYSE	GBCI	Thu, Jan 4, 1996	3.93	3.93	3.79	3.93
907	NYSE	GBCI	Wed, Jan 3, 1996	3.93	3.93	3.79	3.89
906	NYSE	GBCI	Tue, Jan 2, 1996	3.93	3.93	3.79	3.79
905	NYSE	GBCI	Fri, Dec 29, 1995	3.98	3.98	3.79	3.93
904	NYSE	GBCI	Thu, Dec 28, 1995	3.93	3.98	3.79	3.79
903	NYSE	GBCI	Wed, Dec 27, 1995	3.98	3.98	3.93	3.93
902	NYSE	GBCI	Tue, Dec 26, 1995	3.79	3.79	3.79	3.79
901	NYSE	GBCI	Fri, Dec 22, 1995	3.79	3.98	3.79	3.98
900	NYSE	GBCI	Thu, Dec 21, 1995	3.79	3.79	3.79	3.79
899	NYSE	GBCI	Wed, Dec 20, 1995	3.79	3.98	3.79	3.98
898	NYSE	GBCI	Tue, Dec 19, 1995	3.79	3.98	3.79	3.79
897	NYSE	GBCI	Mon, Dec 18, 1995	3.98	3.98	3.79	3.79
896	NYSE	GBCI	Fri, Dec 15, 1995	3.89	4.03	3.89	4.03
895	NYSE	GBCI	Thu, Dec 14, 1995	3.89	4.08	3.89	4.08
894	NYSE	GBCI	Wed, Dec 13, 1995	4.08	4.08	4.08	4.08
893	NYSE	GBCI	Tue, Dec 12, 1995	4.08	4.08	4.08	4.08
892	NYSE	GBCI	Mon, Dec 11, 1995	4.08	4.08	4.08	4.08
891	NYSE	GBCI	Fri, Dec 8, 1995	4.08	4.08	3.89	3.89
890	NYSE	GBCI	Thu, Dec 7, 1995	4.08	4.08	3.89	4.08
889	NYSE	GBCI	Wed, Dec 6, 1995	3.89	4.08	3.89	4.08
888	NYSE	GBCI	Tue, Dec 5, 1995	4.08	4.08	4.08	4.08
887	NYSE	GBCI	Mon, Dec 4, 1995	4.03	4.08	3.89	4.08
886	NYSE	GBCI	Fri, Dec 1, 1995	3.89	4.03	3.89	4.03
885	NYSE	GBCI	Thu, Nov 30, 1995	4.03	4.03	4.03	4.03
884	NYSE	GBCI	Wed, Nov 29, 1995	4.03	4.03	3.89	3.89
883	NYSE	GBCI	Tue, Nov 28, 1995	4.03	4.03	3.89	3.89
882	NYSE	GBCI	Mon, Nov 27, 1995	4.03	4.03	3.89	4.03
881	NYSE	GBCI	Fri, Nov 24, 1995	4.03	4.03	4.03	4.03
880	NYSE	GBCI	Wed, Nov 22, 1995	3.93	4.03	3.89	4.03
879	NYSE	GBCI	Tue, Nov 21, 1995	4.03	4.03	4.03	4.03
878	NYSE	GBCI	Mon, Nov 20, 1995	4.03	4.03	3.89	3.89
877	NYSE	GBCI	Fri, Nov 17, 1995	4.03	4.03	4.03	4.03
876	NYSE	GBCI	Thu, Nov 16, 1995	4.03	4.03	4.03	4.03
875	NYSE	GBCI	Wed, Nov 15, 1995	3.89	3.93	3.89	3.93
874	NYSE	GBCI	Tue, Nov 14, 1995	3.98	4.08	3.98	4.03
873	NYSE	GBCI	Mon, Nov 13, 1995	3.98	3.98	3.98	3.98
872	NYSE	GBCI	Fri, Nov 10, 1995	3.98	3.98	3.98	3.98
871	NYSE	GBCI	Thu, Nov 9, 1995	3.98	3.98	3.98	3.98
870	NYSE	GBCI	Wed, Nov 8, 1995	4.18	4.18	4.18	4.18
869	NYSE	GBCI	Tue, Nov 7, 1995	4.18	4.18	3.98	4.18
868	NYSE	GBCI	Mon, Nov 6, 1995	3.98	4.23	3.98	4.23
867	NYSE	GBCI	Fri, Nov 3, 1995	3.98	4.18	3.98	4.18
866	NYSE	GBCI	Thu, Nov 2, 1995	3.98	3.98	3.98	3.98
865	NYSE	GBCI	Tue, Oct 31, 1995	4.23	4.23	3.98	3.98
864	NYSE	GBCI	Mon, Oct 30, 1995	3.98	4.23	3.98	4.08
863	NYSE	GBCI	Fri, Oct 27, 1995	4.23	4.23	4.03	4.03
862	NYSE	GBCI	Thu, Oct 26, 1995	4.23	4.23	4.23	4.23
861	NYSE	GBCI	Wed, Oct 25, 1995	4.25	4.25	3.98	3.98
860	NYSE	GBCI	Tue, Oct 24, 1995	4.08	4.13	3.98	3.98
859	NYSE	GBCI	Mon, Oct 23, 1995	4.03	4.03	4.03	4.03
858	NYSE	GBCI	Fri, Oct 20, 1995	3.93	3.93	3.93	3.93
857	NYSE	GBCI	Thu, Oct 19, 1995	4.03	4.03	3.86	4.01
856	NYSE	GBCI	Wed, Oct 18, 1995	4.03	4.03	3.89	4.03
855	NYSE	GBCI	Mon, Oct 16, 1995	3.89	4.03	3.89	4.03
854	NYSE	GBCI	Fri, Oct 13, 1995	3.89	3.89	3.89	3.89
853	NYSE	GBCI	Thu, Oct 12, 1995	3.89	3.89	3.59	3.89
852	NYSE	GBCI	Wed, Oct 11, 1995	3.72	3.74	3.72	3.74
851	NYSE	GBCI	Tue, Oct 10, 1995	3.89	3.89	3.59	3.59
850	NYSE	GBCI	Mon, Oct 9, 1995	3.89	3.89	3.89	3.89
849	NYSE	GBCI	Fri, Oct 6, 1995	3.59	3.59	3.59	3.59
848	NYSE	GBCI	Thu, Oct 5, 1995	3.93	3.93	3.93	3.93
847	NYSE	GBCI	Tue, Oct 3, 1995	3.79	3.93	3.79	3.93
846	NYSE	GBCI	Mon, Oct 2, 1995	3.86	3.93	3.59	3.79
845	NYSE	GBCI	Fri, Sep 29, 1995	4.03	4.03	4.03	4.03
844	NYSE	GBCI	Wed, Sep 27, 1995	4.03	4.03	3.86	3.86
843	NYSE	GBCI	Tue, Sep 26, 1995	3.93	4.08	3.93	3.93
842	NYSE	GBCI	Mon, Sep 25, 1995	4.13	4.13	4.13	4.13
841	NYSE	GBCI	Fri, Sep 22, 1995	4.13	4.13	4.13	4.13
840	NYSE	GBCI	Thu, Sep 21, 1995	3.98	3.98	3.98	3.98
839	NYSE	GBCI	Wed, Sep 20, 1995	3.98	3.98	3.98	3.98
838	NYSE	GBCI	Tue, Sep 19, 1995	3.98	4.10	3.98	3.98
837	NYSE	GBCI	Mon, Sep 18, 1995	3.98	4.10	3.98	4.10
836	NYSE	GBCI	Fri, Sep 15, 1995	4.18	4.18	4.15	4.15
835	NYSE	GBCI	Thu, Sep 14, 1995	3.98	4.18	3.98	4.08
834	NYSE	GBCI	Wed, Sep 13, 1995	4.18	4.18	3.98	4.18
833	NYSE	GBCI	Tue, Sep 12, 1995	4.18	4.18	3.98	3.98
832	NYSE	GBCI	Mon, Sep 11, 1995	3.98	4.23	3.98	4.23
831	NYSE	GBCI	Fri, Sep 8, 1995	4.23	4.23	3.98	3.98
830	NYSE	GBCI	Thu, Sep 7, 1995	4.23	4.23	4.23	4.23
829	NYSE	GBCI	Wed, Sep 6, 1995	4.27	4.27	3.98	4.18
828	NYSE	GBCI	Tue, Sep 5, 1995	3.98	4.27	3.98	4.27
827	NYSE	GBCI	Fri, Sep 1, 1995	3.98	4.27	3.98	4.23
826	NYSE	GBCI	Thu, Aug 31, 1995	4.23	4.23	4.23	4.23
825	NYSE	GBCI	Wed, Aug 30, 1995	4.08	4.27	3.89	4.27
824	NYSE	GBCI	Tue, Aug 29, 1995	3.84	3.89	3.74	3.89
823	NYSE	GBCI	Mon, Aug 28, 1995	3.74	3.74	3.74	3.74
822	NYSE	GBCI	Fri, Aug 25, 1995	3.79	3.84	3.79	3.84
821	NYSE	GBCI	Wed, Aug 23, 1995	3.74	3.79	3.74	3.74
820	NYSE	GBCI	Tue, Aug 22, 1995	3.89	3.89	3.74	3.74
819	NYSE	GBCI	Mon, Aug 21, 1995	3.89	3.89	3.74	3.79
818	NYSE	GBCI	Fri, Aug 18, 1995	3.79	3.79	3.79	3.79
817	NYSE	GBCI	Thu, Aug 17, 1995	3.89	3.89	3.89	3.89
816	NYSE	GBCI	Wed, Aug 16, 1995	3.69	3.89	3.69	3.74
815	NYSE	GBCI	Tue, Aug 15, 1995	3.89	3.89	3.76	3.76
814	NYSE	GBCI	Mon, Aug 14, 1995	3.69	3.89	3.69	3.89
813	NYSE	GBCI	Fri, Aug 11, 1995	3.76	3.76	3.69	3.69
812	NYSE	GBCI	Thu, Aug 10, 1995	3.76	3.76	3.76	3.76
811	NYSE	GBCI	Wed, Aug 9, 1995	3.76	3.76	3.76	3.76
810	NYSE	GBCI	Tue, Aug 8, 1995	3.76	3.76	3.70	3.76
809	NYSE	GBCI	Mon, Aug 7, 1995	3.76	3.76	3.69	3.69
808	NYSE	GBCI	Fri, Aug 4, 1995	3.76	3.76	3.76	3.76
807	NYSE	GBCI	Thu, Aug 3, 1995	3.76	3.76	3.69	3.69
806	NYSE	GBCI	Wed, Aug 2, 1995	3.79	3.79	3.74	3.79
805	NYSE	GBCI	Tue, Aug 1, 1995	3.69	3.79	3.69	3.79
804	NYSE	GBCI	Mon, Jul 31, 1995	3.59	3.79	3.59	3.69
803	NYSE	GBCI	Fri, Jul 28, 1995	3.59	3.64	3.59	3.59
802	NYSE	GBCI	Thu, Jul 27, 1995	3.55	3.59	3.50	3.59
801	NYSE	GBCI	Wed, Jul 26, 1995	3.59	3.59	3.45	3.59
800	NYSE	GBCI	Tue, Jul 25, 1995	3.45	3.59	3.45	3.59
799	NYSE	GBCI	Mon, Jul 24, 1995	3.45	3.59	3.45	3.50
798	NYSE	GBCI	Fri, Jul 21, 1995	3.59	3.59	3.45	3.45
797	NYSE	GBCI	Thu, Jul 20, 1995	3.59	3.59	3.59	3.59
796	NYSE	GBCI	Wed, Jul 19, 1995	3.59	3.59	3.45	3.45
795	NYSE	GBCI	Tue, Jul 18, 1995	3.51	3.59	3.45	3.59
794	NYSE	GBCI	Mon, Jul 17, 1995	3.59	3.59	3.45	3.46
793	NYSE	GBCI	Fri, Jul 14, 1995	3.59	3.59	3.59	3.59
792	NYSE	GBCI	Thu, Jul 13, 1995	3.45	3.45	3.45	3.45
791	NYSE	GBCI	Wed, Jul 12, 1995	3.50	3.50	3.50	3.50
790	NYSE	GBCI	Tue, Jul 11, 1995	3.59	3.59	3.45	3.50
789	NYSE	GBCI	Mon, Jul 10, 1995	3.45	3.59	3.45	3.50
788	NYSE	GBCI	Fri, Jul 7, 1995	3.59	3.69	3.59	3.64
787	NYSE	GBCI	Thu, Jul 6, 1995	3.55	3.55	3.45	3.45
786	NYSE	GBCI	Wed, Jul 5, 1995	3.50	3.50	3.50	3.50
785	NYSE	GBCI	Fri, Jun 30, 1995	3.79	3.79	3.79	3.79
784	NYSE	GBCI	Thu, Jun 29, 1995	3.79	3.79	3.79	3.79
783	NYSE	GBCI	Wed, Jun 28, 1995	3.74	3.79	3.74	3.79
782	NYSE	GBCI	Tue, Jun 27, 1995	3.59	3.69	3.50	3.69
781	NYSE	GBCI	Mon, Jun 26, 1995	3.50	3.69	3.50	3.50
780	NYSE	GBCI	Fri, Jun 23, 1995	3.50	3.50	3.50	3.50
779	NYSE	GBCI	Thu, Jun 22, 1995	3.69	3.69	3.69	3.69
778	NYSE	GBCI	Wed, Jun 21, 1995	3.69	3.69	3.50	3.69
777	NYSE	GBCI	Tue, Jun 20, 1995	3.69	3.69	3.50	3.50
776	NYSE	GBCI	Mon, Jun 19, 1995	3.69	3.69	3.69	3.69
775	NYSE	GBCI	Fri, Jun 16, 1995	3.50	3.69	3.50	3.69
774	NYSE	GBCI	Wed, Jun 14, 1995	3.50	3.69	3.50	3.69
773	NYSE	GBCI	Tue, Jun 13, 1995	3.50	3.69	3.50	3.69
772	NYSE	GBCI	Mon, Jun 12, 1995	3.59	3.59	3.50	3.50
771	NYSE	GBCI	Fri, Jun 9, 1995	3.50	3.59	3.50	3.59
770	NYSE	GBCI	Thu, Jun 8, 1995	3.50	3.69	3.50	3.69
769	NYSE	GBCI	Wed, Jun 7, 1995	3.74	3.74	3.50	3.50
768	NYSE	GBCI	Mon, Jun 5, 1995	3.74	3.79	3.50	3.69
767	NYSE	GBCI	Fri, Jun 2, 1995	3.55	3.74	3.55	3.74
766	NYSE	GBCI	Thu, Jun 1, 1995	3.55	3.55	3.55	3.55
765	NYSE	GBCI	Wed, May 31, 1995	3.55	3.55	3.55	3.55
764	NYSE	GBCI	Fri, May 26, 1995	3.55	3.55	3.55	3.55
763	NYSE	GBCI	Thu, May 25, 1995	3.79	3.79	3.55	3.69
762	NYSE	GBCI	Wed, May 24, 1995	3.59	3.59	3.55	3.55
761	NYSE	GBCI	Tue, May 23, 1995	3.79	3.79	3.55	3.69
760	NYSE	GBCI	Mon, May 22, 1995	3.79	3.79	3.79	3.79
759	NYSE	GBCI	Fri, May 19, 1995	3.55	3.55	3.55	3.55
758	NYSE	GBCI	Thu, May 18, 1995	3.55	3.55	3.55	3.55
757	NYSE	GBCI	Wed, May 17, 1995	3.55	3.79	3.55	3.55
756	NYSE	GBCI	Mon, May 15, 1995	3.79	3.79	3.55	3.79
755	NYSE	GBCI	Fri, May 12, 1995	3.50	3.79	3.50	3.79
754	NYSE	GBCI	Wed, May 10, 1995	3.79	3.79	3.50	3.50
753	NYSE	GBCI	Tue, May 9, 1995	3.98	3.98	3.98	3.98
752	NYSE	GBCI	Mon, May 8, 1995	3.93	3.93	3.93	3.93
751	NYSE	GBCI	Fri, May 5, 1995	3.93	3.93	3.74	3.74
750	NYSE	GBCI	Thu, May 4, 1995	3.93	3.93	3.93	3.93
749	NYSE	GBCI	Wed, May 3, 1995	3.89	3.89	3.84	3.84
748	NYSE	GBCI	Tue, May 2, 1995	3.89	4.08	3.89	3.98
747	NYSE	GBCI	Mon, May 1, 1995	3.50	3.79	3.50	3.79
746	NYSE	GBCI	Fri, Apr 28, 1995	3.64	3.64	3.59	3.59
745	NYSE	GBCI	Thu, Apr 27, 1995	3.50	3.50	3.50	3.50
744	NYSE	GBCI	Wed, Apr 26, 1995	3.55	3.55	3.55	3.55
743	NYSE	GBCI	Tue, Apr 25, 1995	3.64	3.64	3.59	3.59
742	NYSE	GBCI	Mon, Apr 24, 1995	3.64	3.64	3.64	3.64
741	NYSE	GBCI	Fri, Apr 21, 1995	3.50	3.50	3.50	3.50
740	NYSE	GBCI	Thu, Apr 20, 1995	3.59	3.59	3.50	3.50
739	NYSE	GBCI	Wed, Apr 19, 1995	3.64	3.64	3.50	3.50
738	NYSE	GBCI	Tue, Apr 18, 1995	3.64	3.64	3.64	3.64
737	NYSE	GBCI	Thu, Apr 13, 1995	3.55	3.55	3.50	3.50
736	NYSE	GBCI	Wed, Apr 12, 1995	3.55	3.55	3.50	3.50
735	NYSE	GBCI	Tue, Apr 11, 1995	3.50	3.59	3.50	3.59
734	NYSE	GBCI	Mon, Apr 10, 1995	3.55	3.55	3.55	3.55
733	NYSE	GBCI	Thu, Apr 6, 1995	3.64	3.64	3.50	3.50
732	NYSE	GBCI	Wed, Apr 5, 1995	3.64	3.64	3.50	3.50
731	NYSE	GBCI	Tue, Apr 4, 1995	3.50	3.59	3.50	3.59
730	NYSE	GBCI	Wed, Mar 29, 1995	3.55	3.55	3.55	3.55
729	NYSE	GBCI	Tue, Mar 28, 1995	3.50	3.55	3.50	3.50
728	NYSE	GBCI	Mon, Mar 27, 1995	3.40	3.64	3.40	3.51
727	NYSE	GBCI	Fri, Mar 24, 1995	3.35	3.55	3.35	3.50
726	NYSE	GBCI	Tue, Mar 21, 1995	3.59	3.59	3.59	3.59
725	NYSE	GBCI	Mon, Mar 20, 1995	3.35	3.50	3.35	3.50
724	NYSE	GBCI	Fri, Mar 17, 1995	3.35	3.35	3.35	3.35
723	NYSE	GBCI	Thu, Mar 16, 1995	3.50	3.50	3.50	3.50
722	NYSE	GBCI	Wed, Mar 15, 1995	3.35	3.40	3.35	3.35
721	NYSE	GBCI	Tue, Mar 14, 1995	3.40	3.50	3.40	3.50
720	NYSE	GBCI	Mon, Mar 13, 1995	3.30	3.50	3.30	3.30
719	NYSE	GBCI	Wed, Mar 8, 1995	3.42	3.45	3.30	3.42
718	NYSE	GBCI	Tue, Mar 7, 1995	3.30	3.30	3.30	3.30
717	NYSE	GBCI	Mon, Mar 6, 1995	3.50	3.50	3.30	3.40
716	NYSE	GBCI	Fri, Mar 3, 1995	3.30	3.30	3.30	3.30
715	NYSE	GBCI	Thu, Mar 2, 1995	3.30	3.50	3.30	3.50
714	NYSE	GBCI	Wed, Mar 1, 1995	3.30	3.30	3.30	3.30
713	NYSE	GBCI	Tue, Feb 28, 1995	3.30	3.30	3.30	3.30
712	NYSE	GBCI	Fri, Feb 24, 1995	3.45	3.50	3.45	3.50
711	NYSE	GBCI	Thu, Feb 23, 1995	3.40	3.42	3.40	3.42
710	NYSE	GBCI	Wed, Feb 22, 1995	3.45	3.45	3.45	3.45
709	NYSE	GBCI	Tue, Feb 21, 1995	3.45	3.45	3.42	3.42
708	NYSE	GBCI	Fri, Feb 17, 1995	3.25	3.45	3.25	3.45
707	NYSE	GBCI	Thu, Feb 16, 1995	3.45	3.45	3.45	3.45
706	NYSE	GBCI	Wed, Feb 15, 1995	3.25	3.25	3.25	3.25
705	NYSE	GBCI	Tue, Feb 14, 1995	3.25	3.45	3.25	3.45
704	NYSE	GBCI	Mon, Feb 13, 1995	3.25	3.30	3.25	3.25
703	NYSE	GBCI	Fri, Feb 10, 1995	3.21	3.40	3.21	3.40
702	NYSE	GBCI	Thu, Feb 9, 1995	3.30	3.30	3.23	3.25
701	NYSE	GBCI	Tue, Feb 7, 1995	3.30	3.30	3.30	3.30
700	NYSE	GBCI	Mon, Feb 6, 1995	3.35	3.35	3.21	3.21
699	NYSE	GBCI	Fri, Feb 3, 1995	3.35	3.35	3.21	3.21
698	NYSE	GBCI	Thu, Feb 2, 1995	3.30	3.40	3.21	3.30
697	NYSE	GBCI	Wed, Feb 1, 1995	3.30	3.30	3.30	3.30
696	NYSE	GBCI	Tue, Jan 31, 1995	3.45	3.45	3.45	3.45
695	NYSE	GBCI	Mon, Jan 30, 1995	3.30	3.45	3.30	3.30
694	NYSE	GBCI	Fri, Jan 27, 1995	3.45	3.45	3.45	3.45
693	NYSE	GBCI	Thu, Jan 26, 1995	3.45	3.45	3.30	3.30
692	NYSE	GBCI	Wed, Jan 25, 1995	3.30	3.30	3.30	3.30
691	NYSE	GBCI	Mon, Jan 23, 1995	3.30	3.45	3.30	3.30
690	NYSE	GBCI	Fri, Jan 20, 1995	3.30	3.30	3.30	3.30
689	NYSE	GBCI	Thu, Jan 19, 1995	3.30	3.42	3.30	3.30
688	NYSE	GBCI	Wed, Jan 18, 1995	3.30	3.30	3.30	3.30
687	NYSE	GBCI	Fri, Jan 13, 1995	3.30	3.30	3.30	3.30
686	NYSE	GBCI	Thu, Jan 12, 1995	3.40	3.40	3.40	3.40
685	NYSE	GBCI	Wed, Jan 11, 1995	3.25	3.25	3.25	3.25
684	NYSE	GBCI	Tue, Jan 10, 1995	3.23	3.30	3.23	3.30
683	NYSE	GBCI	Mon, Jan 9, 1995	3.40	3.40	3.40	3.40
682	NYSE	GBCI	Fri, Jan 6, 1995	3.40	3.40	3.40	3.40
681	NYSE	GBCI	Thu, Jan 5, 1995	3.40	3.40	3.40	3.40
680	NYSE	GBCI	Tue, Jan 3, 1995	3.40	3.40	3.25	3.40
679	NYSE	GBCI	Fri, Dec 30, 1994	3.23	3.30	3.23	3.23
678	NYSE	GBCI	Wed, Dec 28, 1994	3.23	3.23	3.23	3.23
677	NYSE	GBCI	Tue, Dec 27, 1994	3.23	3.40	3.23	3.40
676	NYSE	GBCI	Fri, Dec 23, 1994	3.23	3.40	3.23	3.40
675	NYSE	GBCI	Thu, Dec 22, 1994	3.21	3.35	3.21	3.21
674	NYSE	GBCI	Wed, Dec 21, 1994	3.16	3.35	3.16	3.35
673	NYSE	GBCI	Tue, Dec 20, 1994	3.21	3.35	3.16	3.35
672	NYSE	GBCI	Mon, Dec 19, 1994	3.30	3.30	3.23	3.23
671	NYSE	GBCI	Fri, Dec 16, 1994	3.16	3.16	3.16	3.16
670	NYSE	GBCI	Thu, Dec 15, 1994	3.16	3.16	3.16	3.16
669	NYSE	GBCI	Wed, Dec 14, 1994	3.16	3.35	3.16	3.16
668	NYSE	GBCI	Tue, Dec 13, 1994	3.35	3.35	3.16	3.16
667	NYSE	GBCI	Mon, Dec 12, 1994	3.35	3.35	3.35	3.35
666	NYSE	GBCI	Fri, Dec 9, 1994	3.25	3.25	3.25	3.25
665	NYSE	GBCI	Thu, Dec 8, 1994	3.35	3.35	3.28	3.28
664	NYSE	GBCI	Wed, Dec 7, 1994	3.28	3.30	3.28	3.30
663	NYSE	GBCI	Tue, Dec 6, 1994	3.28	3.28	3.28	3.28
662	NYSE	GBCI	Mon, Dec 5, 1994	3.28	3.28	3.28	3.28
661	NYSE	GBCI	Fri, Dec 2, 1994	3.35	3.35	3.28	3.28
660	NYSE	GBCI	Thu, Dec 1, 1994	3.35	3.35	3.28	3.28
659	NYSE	GBCI	Wed, Nov 30, 1994	3.35	3.35	3.35	3.35
658	NYSE	GBCI	Tue, Nov 29, 1994	3.28	3.28	3.28	3.28
657	NYSE	GBCI	Mon, Nov 28, 1994	3.21	3.30	3.21	3.30
656	NYSE	GBCI	Fri, Nov 25, 1994	3.30	3.30	3.30	3.30
655	NYSE	GBCI	Wed, Nov 23, 1994	3.21	3.21	3.21	3.21
654	NYSE	GBCI	Mon, Nov 21, 1994	3.21	3.35	3.21	3.35
653	NYSE	GBCI	Fri, Nov 18, 1994	3.45	3.45	3.21	3.21
652	NYSE	GBCI	Thu, Nov 17, 1994	3.21	3.38	3.21	3.38
651	NYSE	GBCI	Wed, Nov 16, 1994	3.38	3.38	3.21	3.25
650	NYSE	GBCI	Tue, Nov 15, 1994	3.38	3.38	3.21	3.21
649	NYSE	GBCI	Mon, Nov 14, 1994	3.45	3.45	3.38	3.38
648	NYSE	GBCI	Fri, Nov 11, 1994	3.45	3.45	3.35	3.35
647	NYSE	GBCI	Thu, Nov 10, 1994	3.40	3.50	3.21	3.21
646	NYSE	GBCI	Mon, Nov 7, 1994	3.50	3.50	3.30	3.38
645	NYSE	GBCI	Fri, Nov 4, 1994	3.35	3.59	3.35	3.59
644	NYSE	GBCI	Thu, Nov 3, 1994	3.64	3.64	3.35	3.35
643	NYSE	GBCI	Wed, Nov 2, 1994	3.59	3.64	3.45	3.45
642	NYSE	GBCI	Tue, Nov 1, 1994	3.59	3.59	3.45	3.45
641	NYSE	GBCI	Mon, Oct 31, 1994	3.45	3.64	3.45	3.45
640	NYSE	GBCI	Fri, Oct 28, 1994	3.50	3.50	3.50	3.50
639	NYSE	GBCI	Thu, Oct 27, 1994	3.45	3.45	3.45	3.45
638	NYSE	GBCI	Wed, Oct 26, 1994	3.57	3.57	3.57	3.57
637	NYSE	GBCI	Mon, Oct 24, 1994	3.45	3.45	3.45	3.45
636	NYSE	GBCI	Fri, Oct 21, 1994	3.69	3.69	3.45	3.69
635	NYSE	GBCI	Mon, Oct 17, 1994	3.57	3.57	3.45	3.45
634	NYSE	GBCI	Thu, Oct 13, 1994	3.69	3.69	3.69	3.69
633	NYSE	GBCI	Wed, Oct 12, 1994	3.59	3.59	3.59	3.59
632	NYSE	GBCI	Mon, Oct 10, 1994	3.45	3.45	3.45	3.45
631	NYSE	GBCI	Fri, Oct 7, 1994	3.59	3.59	3.59	3.59
630	NYSE	GBCI	Thu, Oct 6, 1994	3.59	3.59	3.59	3.59
629	NYSE	GBCI	Wed, Oct 5, 1994	3.45	3.45	3.45	3.45
628	NYSE	GBCI	Tue, Oct 4, 1994	3.45	3.45	3.45	3.45
627	NYSE	GBCI	Thu, Sep 29, 1994	3.59	3.59	3.59	3.59
626	NYSE	GBCI	Mon, Sep 26, 1994	3.59	3.59	3.45	3.45
625	NYSE	GBCI	Fri, Sep 23, 1994	3.45	3.45	3.45	3.45
624	NYSE	GBCI	Tue, Sep 20, 1994	3.45	3.45	3.45	3.45
623	NYSE	GBCI	Mon, Sep 19, 1994	3.64	3.64	3.45	3.64
622	NYSE	GBCI	Fri, Sep 16, 1994	3.45	3.45	3.45	3.45
621	NYSE	GBCI	Thu, Sep 15, 1994	3.45	3.64	3.45	3.45
620	NYSE	GBCI	Tue, Sep 13, 1994	3.45	3.45	3.45	3.45
619	NYSE	GBCI	Mon, Sep 12, 1994	3.55	3.64	3.50	3.59
618	NYSE	GBCI	Fri, Sep 9, 1994	3.55	3.55	3.55	3.55
617	NYSE	GBCI	Wed, Sep 7, 1994	3.55	3.74	3.55	3.74
616	NYSE	GBCI	Tue, Sep 6, 1994	3.55	3.74	3.55	3.74
615	NYSE	GBCI	Fri, Sep 2, 1994	3.64	3.64	3.55	3.55
614	NYSE	GBCI	Thu, Sep 1, 1994	3.64	3.64	3.64	3.64
613	NYSE	GBCI	Wed, Aug 31, 1994	3.66	3.66	3.66	3.66
612	NYSE	GBCI	Tue, Aug 30, 1994	3.64	3.79	3.64	3.64
611	NYSE	GBCI	Fri, Aug 26, 1994	3.64	3.64	3.64	3.64
610	NYSE	GBCI	Thu, Aug 25, 1994	3.64	3.64	3.64	3.64
609	NYSE	GBCI	Wed, Aug 24, 1994	3.64	3.64	3.64	3.64
608	NYSE	GBCI	Tue, Aug 23, 1994	3.64	3.64	3.64	3.64
607	NYSE	GBCI	Mon, Aug 22, 1994	3.64	3.79	3.64	3.64
606	NYSE	GBCI	Fri, Aug 19, 1994	3.79	3.79	3.59	3.72
605	NYSE	GBCI	Thu, Aug 18, 1994	3.74	3.74	3.74	3.74
604	NYSE	GBCI	Wed, Aug 17, 1994	3.74	3.74	3.74	3.74
603	NYSE	GBCI	Tue, Aug 16, 1994	3.74	3.74	3.55	3.55
602	NYSE	GBCI	Mon, Aug 15, 1994	3.45	3.45	3.45	3.45
601	NYSE	GBCI	Fri, Aug 12, 1994	3.45	3.45	3.45	3.45
600	NYSE	GBCI	Thu, Aug 11, 1994	3.64	3.64	3.45	3.64
599	NYSE	GBCI	Wed, Aug 10, 1994	3.64	3.64	3.45	3.45
598	NYSE	GBCI	Tue, Aug 9, 1994	3.45	3.45	3.45	3.45
597	NYSE	GBCI	Mon, Aug 8, 1994	3.45	3.45	3.45	3.45
596	NYSE	GBCI	Fri, Aug 5, 1994	3.55	3.64	3.45	3.45
595	NYSE	GBCI	Thu, Aug 4, 1994	3.64	3.64	3.45	3.45
594	NYSE	GBCI	Wed, Aug 3, 1994	3.40	3.40	3.40	3.40
593	NYSE	GBCI	Tue, Aug 2, 1994	3.64	3.64	3.64	3.64
592	NYSE	GBCI	Mon, Aug 1, 1994	3.45	3.69	3.45	3.64
591	NYSE	GBCI	Fri, Jul 29, 1994	3.45	3.50	3.45	3.45
590	NYSE	GBCI	Thu, Jul 28, 1994	3.45	3.69	3.45	3.45
589	NYSE	GBCI	Wed, Jul 27, 1994	3.40	3.64	3.40	3.45
588	NYSE	GBCI	Fri, Jul 22, 1994	3.35	3.35	3.35	3.35
587	NYSE	GBCI	Thu, Jul 21, 1994	3.35	3.35	3.35	3.35
586	NYSE	GBCI	Wed, Jul 20, 1994	3.59	3.59	3.59	3.59
585	NYSE	GBCI	Tue, Jul 19, 1994	3.59	3.59	3.59	3.59
584	NYSE	GBCI	Mon, Jul 18, 1994	3.50	3.59	3.50	3.59
583	NYSE	GBCI	Fri, Jul 15, 1994	3.59	3.59	3.59	3.59
582	NYSE	GBCI	Wed, Jul 13, 1994	3.35	3.35	3.35	3.35
581	NYSE	GBCI	Tue, Jul 12, 1994	3.35	3.35	3.35	3.35
580	NYSE	GBCI	Fri, Jul 8, 1994	3.59	3.59	3.59	3.59
579	NYSE	GBCI	Thu, Jul 7, 1994	3.50	3.50	3.40	3.40
578	NYSE	GBCI	Wed, Jul 6, 1994	3.40	3.59	3.40	3.59
577	NYSE	GBCI	Fri, Jul 1, 1994	3.69	3.69	3.59	3.59
576	NYSE	GBCI	Thu, Jun 30, 1994	3.38	3.59	3.35	3.59
575	NYSE	GBCI	Wed, Jun 29, 1994	3.25	3.40	3.25	3.40
574	NYSE	GBCI	Tue, Jun 28, 1994	3.25	3.25	3.25	3.25
573	NYSE	GBCI	Mon, Jun 27, 1994	3.40	3.40	3.40	3.40
572	NYSE	GBCI	Thu, Jun 23, 1994	3.21	3.30	3.21	3.30
571	NYSE	GBCI	Tue, Jun 21, 1994	3.40	3.40	3.40	3.40
570	NYSE	GBCI	Fri, Jun 17, 1994	3.21	3.35	3.21	3.30
569	NYSE	GBCI	Thu, Jun 16, 1994	3.21	3.40	3.21	3.40
568	NYSE	GBCI	Wed, Jun 15, 1994	3.40	3.40	3.21	3.40
567	NYSE	GBCI	Tue, Jun 14, 1994	3.40	3.40	3.30	3.30
566	NYSE	GBCI	Mon, Jun 13, 1994	3.21	3.40	3.21	3.40
565	NYSE	GBCI	Fri, Jun 10, 1994	3.40	3.40	3.40	3.40
564	NYSE	GBCI	Wed, Jun 8, 1994	3.45	3.45	3.21	3.21
563	NYSE	GBCI	Tue, Jun 7, 1994	3.40	3.45	3.40	3.45
562	NYSE	GBCI	Mon, Jun 6, 1994	3.40	3.40	3.40	3.40
561	NYSE	GBCI	Fri, Jun 3, 1994	3.21	3.40	3.21	3.40
560	NYSE	GBCI	Thu, Jun 2, 1994	3.45	3.45	3.45	3.45
559	NYSE	GBCI	Wed, Jun 1, 1994	3.21	3.40	3.21	3.40
558	NYSE	GBCI	Tue, May 31, 1994	3.21	3.45	3.21	3.45
557	NYSE	GBCI	Fri, May 27, 1994	3.21	3.45	3.21	3.45
556	NYSE	GBCI	Thu, May 26, 1994	3.21	3.40	3.21	3.40
555	NYSE	GBCI	Wed, May 25, 1994	3.25	3.40	3.25	3.40
554	NYSE	GBCI	Tue, May 24, 1994	3.45	3.45	3.35	3.35
553	NYSE	GBCI	Mon, May 23, 1994	3.45	3.45	3.25	3.45
552	NYSE	GBCI	Wed, May 18, 1994	3.45	3.45	3.25	3.25
551	NYSE	GBCI	Tue, May 17, 1994	3.45	3.45	3.25	3.25
550	NYSE	GBCI	Mon, May 16, 1994	3.50	3.50	3.35	3.45
549	NYSE	GBCI	Fri, May 13, 1994	3.30	3.50	3.30	3.50
548	NYSE	GBCI	Thu, May 12, 1994	3.50	3.50	3.50	3.50
547	NYSE	GBCI	Wed, May 11, 1994	3.50	3.50	3.50	3.50
546	NYSE	GBCI	Tue, May 10, 1994	3.30	3.50	3.30	3.30
545	NYSE	GBCI	Mon, May 9, 1994	3.30	3.40	3.30	3.40
544	NYSE	GBCI	Fri, May 6, 1994	3.79	3.79	3.50	3.79
543	NYSE	GBCI	Thu, May 5, 1994	3.69	3.79	3.69	3.79
542	NYSE	GBCI	Wed, May 4, 1994	3.69	3.69	3.69	3.69
541	NYSE	GBCI	Tue, May 3, 1994	3.69	3.69	3.45	3.69
540	NYSE	GBCI	Mon, May 2, 1994	3.69	3.69	3.45	3.45
539	NYSE	GBCI	Fri, Apr 29, 1994	3.69	3.69	3.50	3.69
538	NYSE	GBCI	Thu, Apr 28, 1994	3.69	3.69	3.40	3.69
537	NYSE	GBCI	Tue, Apr 26, 1994	3.40	3.69	3.40	3.69
536	NYSE	GBCI	Mon, Apr 25, 1994	3.79	3.79	3.40	3.40
535	NYSE	GBCI	Fri, Apr 22, 1994	3.89	3.89	3.69	3.69
534	NYSE	GBCI	Thu, Apr 21, 1994	3.93	3.93	3.93	3.93
533	NYSE	GBCI	Tue, Apr 19, 1994	3.91	3.91	3.79	3.79
532	NYSE	GBCI	Fri, Apr 15, 1994	3.79	3.79	3.79	3.79
531	NYSE	GBCI	Thu, Apr 14, 1994	3.93	3.93	3.79	3.79
530	NYSE	GBCI	Wed, Apr 13, 1994	3.79	3.89	3.79	3.79
529	NYSE	GBCI	Tue, Apr 12, 1994	3.93	3.93	3.79	3.79
528	NYSE	GBCI	Fri, Apr 8, 1994	3.79	3.79	3.79	3.79
527	NYSE	GBCI	Thu, Apr 7, 1994	3.79	3.93	3.79	3.93
526	NYSE	GBCI	Wed, Apr 6, 1994	3.93	3.93	3.89	3.93
525	NYSE	GBCI	Tue, Apr 5, 1994	3.79	3.79	3.79	3.79
524	NYSE	GBCI	Mon, Apr 4, 1994	3.79	3.91	3.79	3.81
523	NYSE	GBCI	Thu, Mar 31, 1994	3.89	3.89	3.89	3.89
522	NYSE	GBCI	Wed, Mar 30, 1994	3.93	3.93	3.93	3.93
521	NYSE	GBCI	Tue, Mar 29, 1994	3.93	3.98	3.93	3.98
520	NYSE	GBCI	Mon, Mar 28, 1994	3.84	3.98	3.84	3.89
519	NYSE	GBCI	Fri, Mar 25, 1994	3.98	3.98	3.84	3.98
518	NYSE	GBCI	Thu, Mar 24, 1994	3.98	3.98	3.98	3.98
517	NYSE	GBCI	Wed, Mar 23, 1994	3.84	3.84	3.84	3.84
516	NYSE	GBCI	Tue, Mar 22, 1994	3.98	3.98	3.98	3.98
515	NYSE	GBCI	Mon, Mar 21, 1994	3.84	3.84	3.84	3.84
514	NYSE	GBCI	Fri, Mar 18, 1994	3.86	3.86	3.86	3.86
513	NYSE	GBCI	Thu, Mar 17, 1994	3.93	3.93	3.84	3.93
512	NYSE	GBCI	Tue, Mar 15, 1994	3.84	3.93	3.84	3.84
511	NYSE	GBCI	Mon, Mar 14, 1994	3.93	3.93	3.84	3.84
510	NYSE	GBCI	Fri, Mar 11, 1994	3.84	3.93	3.84	3.93
509	NYSE	GBCI	Thu, Mar 10, 1994	3.84	3.93	3.84	3.93
508	NYSE	GBCI	Wed, Mar 9, 1994	3.93	3.93	3.93	3.93
507	NYSE	GBCI	Tue, Mar 8, 1994	3.84	3.84	3.84	3.84
506	NYSE	GBCI	Mon, Mar 7, 1994	3.93	3.96	3.86	3.93
505	NYSE	GBCI	Fri, Mar 4, 1994	3.98	3.98	3.98	3.98
504	NYSE	GBCI	Wed, Mar 2, 1994	4.03	4.03	3.93	3.96
503	NYSE	GBCI	Tue, Mar 1, 1994	3.93	4.03	3.93	4.03
502	NYSE	GBCI	Mon, Feb 28, 1994	3.93	4.03	3.93	4.03
501	NYSE	GBCI	Fri, Feb 25, 1994	3.98	3.98	3.98	3.98
500	NYSE	GBCI	Thu, Feb 24, 1994	4.03	4.03	4.03	4.03
499	NYSE	GBCI	Wed, Feb 23, 1994	3.93	3.93	3.93	3.93
498	NYSE	GBCI	Tue, Feb 22, 1994	3.93	4.08	3.93	4.08
497	NYSE	GBCI	Fri, Feb 18, 1994	3.93	4.10	3.93	4.10
496	NYSE	GBCI	Thu, Feb 17, 1994	4.08	4.08	3.98	4.03
495	NYSE	GBCI	Wed, Feb 16, 1994	4.03	4.08	4.03	4.08
494	NYSE	GBCI	Tue, Feb 15, 1994	3.89	3.93	3.89	3.93
493	NYSE	GBCI	Mon, Feb 14, 1994	4.08	4.08	4.08	4.08
492	NYSE	GBCI	Fri, Feb 11, 1994	3.89	3.89	3.89	3.89
491	NYSE	GBCI	Thu, Feb 10, 1994	3.89	4.08	3.89	4.08
490	NYSE	GBCI	Wed, Feb 9, 1994	3.89	3.89	3.89	3.89
489	NYSE	GBCI	Tue, Feb 8, 1994	3.89	3.91	3.89	3.89
488	NYSE	GBCI	Mon, Feb 7, 1994	3.89	3.89	3.89	3.89
487	NYSE	GBCI	Fri, Feb 4, 1994	3.89	3.89	3.89	3.89
486	NYSE	GBCI	Thu, Feb 3, 1994	4.08	4.08	4.08	4.08
485	NYSE	GBCI	Wed, Feb 2, 1994	4.08	4.08	3.89	4.08
484	NYSE	GBCI	Tue, Feb 1, 1994	4.08	4.08	4.08	4.08
483	NYSE	GBCI	Mon, Jan 31, 1994	4.08	4.08	3.84	3.98
482	NYSE	GBCI	Fri, Jan 28, 1994	3.84	3.84	3.84	3.84
481	NYSE	GBCI	Thu, Jan 27, 1994	4.13	4.13	4.13	4.13
480	NYSE	GBCI	Wed, Jan 26, 1994	3.84	3.93	3.84	3.93
479	NYSE	GBCI	Tue, Jan 25, 1994	3.89	3.93	3.84	3.93
478	NYSE	GBCI	Mon, Jan 24, 1994	3.84	3.98	3.84	3.89
477	NYSE	GBCI	Fri, Jan 21, 1994	3.89	4.13	3.84	3.84
476	NYSE	GBCI	Thu, Jan 20, 1994	3.84	3.84	3.84	3.84
475	NYSE	GBCI	Wed, Jan 19, 1994	3.84	3.84	3.84	3.84
474	NYSE	GBCI	Tue, Jan 18, 1994	3.89	4.06	3.84	3.84
473	NYSE	GBCI	Mon, Jan 17, 1994	3.84	4.08	3.79	3.79
472	NYSE	GBCI	Fri, Jan 14, 1994	4.13	4.13	3.93	4.13
471	NYSE	GBCI	Thu, Jan 13, 1994	4.03	4.18	3.93	3.93
470	NYSE	GBCI	Wed, Jan 12, 1994	4.03	4.18	4.03	4.18
469	NYSE	GBCI	Mon, Jan 10, 1994	4.13	4.42	4.03	4.03
468	NYSE	GBCI	Fri, Jan 7, 1994	4.13	4.18	4.13	4.18
467	NYSE	GBCI	Thu, Jan 6, 1994	4.13	4.18	4.13	4.18
466	NYSE	GBCI	Wed, Jan 5, 1994	4.23	4.23	4.13	4.18
465	NYSE	GBCI	Tue, Jan 4, 1994	4.23	4.23	4.10	4.23
464	NYSE	GBCI	Mon, Jan 3, 1994	4.08	4.27	4.08	4.15
463	NYSE	GBCI	Fri, Dec 31, 1993	4.27	4.27	4.08	4.08
462	NYSE	GBCI	Thu, Dec 30, 1993	4.27	4.27	4.03	4.03
461	NYSE	GBCI	Wed, Dec 29, 1993	4.27	4.27	4.27	4.27
460	NYSE	GBCI	Tue, Dec 28, 1993	3.98	4.18	3.98	3.98
459	NYSE	GBCI	Mon, Dec 27, 1993	4.18	4.18	4.18	4.18
458	NYSE	GBCI	Thu, Dec 23, 1993	4.18	4.18	3.98	4.18
457	NYSE	GBCI	Wed, Dec 22, 1993	3.93	4.13	3.93	3.98
456	NYSE	GBCI	Tue, Dec 21, 1993	3.93	4.18	3.93	3.93
455	NYSE	GBCI	Mon, Dec 20, 1993	4.18	4.18	3.93	3.93
454	NYSE	GBCI	Fri, Dec 17, 1993	3.93	4.18	3.93	4.18
453	NYSE	GBCI	Thu, Dec 16, 1993	3.93	4.18	3.93	4.18
452	NYSE	GBCI	Wed, Dec 15, 1993	4.18	4.18	3.93	4.18
451	NYSE	GBCI	Tue, Dec 14, 1993	3.93	4.18	3.93	3.93
450	NYSE	GBCI	Mon, Dec 13, 1993	4.18	4.18	3.93	3.93
449	NYSE	GBCI	Fri, Dec 10, 1993	4.18	4.18	4.18	4.18
448	NYSE	GBCI	Thu, Dec 9, 1993	3.93	3.93	3.93	3.93
447	NYSE	GBCI	Wed, Dec 8, 1993	3.93	4.18	3.93	4.18
446	NYSE	GBCI	Tue, Dec 7, 1993	3.93	4.18	3.93	4.18
445	NYSE	GBCI	Mon, Dec 6, 1993	4.18	4.18	4.18	4.18
444	NYSE	GBCI	Fri, Dec 3, 1993	3.89	3.89	3.89	3.89
443	NYSE	GBCI	Thu, Dec 2, 1993	4.18	4.18	3.89	3.89
442	NYSE	GBCI	Wed, Dec 1, 1993	4.03	4.18	4.03	4.18
441	NYSE	GBCI	Tue, Nov 30, 1993	4.08	4.18	4.03	4.03
440	NYSE	GBCI	Mon, Nov 29, 1993	3.89	3.89	3.89	3.89
439	NYSE	GBCI	Wed, Nov 24, 1993	3.89	3.96	3.89	3.89
438	NYSE	GBCI	Tue, Nov 23, 1993	4.27	4.27	3.89	4.18
437	NYSE	GBCI	Mon, Nov 22, 1993	4.08	4.18	4.08	4.18
436	NYSE	GBCI	Fri, Nov 19, 1993	4.27	4.27	4.08	4.13
435	NYSE	GBCI	Thu, Nov 18, 1993	4.10	4.23	4.08	4.23
434	NYSE	GBCI	Wed, Nov 17, 1993	4.23	4.23	4.08	4.08
433	NYSE	GBCI	Tue, Nov 16, 1993	4.23	4.27	4.18	4.18
432	NYSE	GBCI	Mon, Nov 15, 1993	4.08	4.27	4.08	4.27
431	NYSE	GBCI	Fri, Nov 12, 1993	4.27	4.27	4.23	4.23
430	NYSE	GBCI	Thu, Nov 11, 1993	4.23	4.23	4.23	4.23
429	NYSE	GBCI	Wed, Nov 10, 1993	4.08	4.27	4.08	4.27
428	NYSE	GBCI	Tue, Nov 9, 1993	4.18	4.27	4.08	4.08
427	NYSE	GBCI	Mon, Nov 8, 1993	4.08	4.08	4.08	4.08
426	NYSE	GBCI	Fri, Nov 5, 1993	4.08	4.27	4.08	4.27
425	NYSE	GBCI	Thu, Nov 4, 1993	4.08	4.08	4.08	4.08
424	NYSE	GBCI	Wed, Nov 3, 1993	4.08	4.08	4.08	4.08
423	NYSE	GBCI	Tue, Nov 2, 1993	4.08	4.08	4.08	4.08
422	NYSE	GBCI	Mon, Nov 1, 1993	4.08	4.08	4.08	4.08
421	NYSE	GBCI	Fri, Oct 29, 1993	4.27	4.27	4.08	4.08
420	NYSE	GBCI	Thu, Oct 28, 1993	4.37	4.37	4.08	4.27
419	NYSE	GBCI	Wed, Oct 27, 1993	4.08	4.08	4.08	4.08
418	NYSE	GBCI	Tue, Oct 26, 1993	4.37	4.37	4.08	4.08
417	NYSE	GBCI	Mon, Oct 25, 1993	4.08	4.08	4.08	4.08
416	NYSE	GBCI	Thu, Oct 21, 1993	4.08	4.08	4.08	4.08
415	NYSE	GBCI	Wed, Oct 20, 1993	4.08	4.08	4.08	4.08
414	NYSE	GBCI	Tue, Oct 19, 1993	4.08	4.08	4.08	4.08
413	NYSE	GBCI	Mon, Oct 18, 1993	4.37	4.37	4.08	4.08
412	NYSE	GBCI	Fri, Oct 15, 1993	4.37	4.37	4.37	4.37
411	NYSE	GBCI	Thu, Oct 14, 1993	4.37	4.37	4.37	4.37
410	NYSE	GBCI	Wed, Oct 13, 1993	4.37	4.37	4.08	4.08
409	NYSE	GBCI	Tue, Oct 12, 1993	4.08	4.08	4.08	4.08
408	NYSE	GBCI	Mon, Oct 11, 1993	4.08	4.08	4.08	4.08
407	NYSE	GBCI	Thu, Oct 7, 1993	4.08	4.08	4.08	4.08
406	NYSE	GBCI	Tue, Oct 5, 1993	4.08	4.08	4.08	4.08
405	NYSE	GBCI	Mon, Oct 4, 1993	4.37	4.37	4.37	4.37
404	NYSE	GBCI	Fri, Oct 1, 1993	4.37	4.37	4.37	4.37
403	NYSE	GBCI	Thu, Sep 30, 1993	4.37	4.37	4.27	4.37
402	NYSE	GBCI	Tue, Sep 28, 1993	4.37	4.37	4.37	4.37
401	NYSE	GBCI	Mon, Sep 27, 1993	4.37	4.37	4.08	4.08
400	NYSE	GBCI	Fri, Sep 24, 1993	4.37	4.37	4.08	4.08
399	NYSE	GBCI	Thu, Sep 23, 1993	4.08	4.08	4.08	4.08
398	NYSE	GBCI	Wed, Sep 22, 1993	4.08	4.42	4.08	4.08
397	NYSE	GBCI	Tue, Sep 21, 1993	4.08	4.08	4.08	4.08
396	NYSE	GBCI	Fri, Sep 17, 1993	4.32	4.32	4.08	4.08
395	NYSE	GBCI	Wed, Sep 15, 1993	4.42	4.42	4.42	4.42
394	NYSE	GBCI	Tue, Sep 14, 1993	4.42	4.42	4.08	4.27
393	NYSE	GBCI	Mon, Sep 13, 1993	4.08	4.42	4.08	4.42
392	NYSE	GBCI	Fri, Sep 10, 1993	4.08	4.42	4.08	4.42
391	NYSE	GBCI	Thu, Sep 9, 1993	4.08	4.08	4.08	4.08
390	NYSE	GBCI	Wed, Sep 8, 1993	4.08	4.08	4.08	4.08
389	NYSE	GBCI	Tue, Sep 7, 1993	4.42	4.42	4.08	4.08
388	NYSE	GBCI	Fri, Sep 3, 1993	4.23	4.42	4.08	4.42
387	NYSE	GBCI	Thu, Sep 2, 1993	4.42	4.42	4.08	4.37
386	NYSE	GBCI	Wed, Sep 1, 1993	4.42	4.42	4.42	4.42
385	NYSE	GBCI	Tue, Aug 31, 1993	4.37	4.42	4.08	4.27
384	NYSE	GBCI	Mon, Aug 30, 1993	4.08	4.37	4.08	4.37
383	NYSE	GBCI	Fri, Aug 27, 1993	4.42	4.42	4.08	4.08
382	NYSE	GBCI	Thu, Aug 26, 1993	4.42	4.42	4.08	4.08
381	NYSE	GBCI	Wed, Aug 25, 1993	4.37	4.66	4.37	4.66
380	NYSE	GBCI	Tue, Aug 24, 1993	4.37	4.37	4.37	4.37
379	NYSE	GBCI	Mon, Aug 23, 1993	4.47	4.76	4.42	4.76
378	NYSE	GBCI	Fri, Aug 20, 1993	4.47	4.81	4.47	4.81
377	NYSE	GBCI	Thu, Aug 19, 1993	4.47	4.66	4.47	4.66
376	NYSE	GBCI	Wed, Aug 18, 1993	4.81	4.81	4.47	4.47
375	NYSE	GBCI	Tue, Aug 17, 1993	4.86	4.86	4.52	4.52
374	NYSE	GBCI	Mon, Aug 16, 1993	4.86	4.86	4.52	4.52
373	NYSE	GBCI	Fri, Aug 13, 1993	4.86	4.86	4.52	4.52
372	NYSE	GBCI	Thu, Aug 12, 1993	4.86	4.86	4.52	4.52
371	NYSE	GBCI	Wed, Aug 11, 1993	4.52	4.86	4.52	4.69
370	NYSE	GBCI	Tue, Aug 10, 1993	4.52	4.81	4.52	4.52
369	NYSE	GBCI	Mon, Aug 9, 1993	4.52	4.86	4.52	4.86
368	NYSE	GBCI	Fri, Aug 6, 1993	4.86	4.86	4.52	4.52
367	NYSE	GBCI	Thu, Aug 5, 1993	4.66	4.66	4.52	4.52
366	NYSE	GBCI	Wed, Aug 4, 1993	4.91	4.91	4.57	4.66
365	NYSE	GBCI	Tue, Aug 3, 1993	4.57	4.95	4.57	4.57
364	NYSE	GBCI	Mon, Aug 2, 1993	4.61	4.81	4.57	4.57
363	NYSE	GBCI	Fri, Jul 30, 1993	4.61	4.71	4.61	4.61
362	NYSE	GBCI	Thu, Jul 29, 1993	4.61	4.91	4.61	4.91
361	NYSE	GBCI	Wed, Jul 28, 1993	4.95	4.95	4.61	4.61
360	NYSE	GBCI	Tue, Jul 27, 1993	4.91	4.91	4.66	4.66
359	NYSE	GBCI	Mon, Jul 26, 1993	4.86	4.86	4.61	4.61
358	NYSE	GBCI	Fri, Jul 23, 1993	4.61	4.95	4.61	4.86
357	NYSE	GBCI	Thu, Jul 22, 1993	4.86	4.95	4.61	4.95
356	NYSE	GBCI	Wed, Jul 21, 1993	4.61	4.86	4.61	4.86
355	NYSE	GBCI	Tue, Jul 20, 1993	4.76	4.91	4.61	4.76
354	NYSE	GBCI	Mon, Jul 19, 1993	4.91	4.91	4.61	4.61
353	NYSE	GBCI	Fri, Jul 16, 1993	4.95	4.95	4.61	4.91
352	NYSE	GBCI	Thu, Jul 15, 1993	4.57	4.95	4.57	4.61
351	NYSE	GBCI	Wed, Jul 14, 1993	4.66	4.95	4.57	4.57
350	NYSE	GBCI	Tue, Jul 13, 1993	4.42	4.66	4.42	4.66
349	NYSE	GBCI	Mon, Jul 12, 1993	4.52	4.57	4.32	4.57
348	NYSE	GBCI	Fri, Jul 9, 1993	4.37	4.42	4.23	4.32
347	NYSE	GBCI	Thu, Jul 8, 1993	4.37	4.37	4.18	4.18
346	NYSE	GBCI	Wed, Jul 7, 1993	4.13	4.32	4.13	4.18
345	NYSE	GBCI	Tue, Jul 6, 1993	4.32	4.32	4.13	4.32
344	NYSE	GBCI	Fri, Jul 2, 1993	4.32	4.32	4.32	4.32
343	NYSE	GBCI	Thu, Jul 1, 1993	4.32	4.32	4.13	4.13
342	NYSE	GBCI	Wed, Jun 30, 1993	4.18	4.32	4.13	4.13
341	NYSE	GBCI	Tue, Jun 29, 1993	4.18	4.18	4.18	4.18
340	NYSE	GBCI	Mon, Jun 28, 1993	4.13	4.13	3.93	3.98
339	NYSE	GBCI	Fri, Jun 25, 1993	4.13	4.13	4.13	4.13
338	NYSE	GBCI	Thu, Jun 24, 1993	3.93	3.93	3.93	3.93
337	NYSE	GBCI	Wed, Jun 23, 1993	4.08	4.13	3.93	3.93
336	NYSE	GBCI	Tue, Jun 22, 1993	4.03	4.08	4.03	4.08
335	NYSE	GBCI	Mon, Jun 21, 1993	4.03	4.03	4.03	4.03
334	NYSE	GBCI	Fri, Jun 18, 1993	4.03	4.03	4.03	4.03
333	NYSE	GBCI	Thu, Jun 17, 1993	3.89	4.08	3.89	3.98
332	NYSE	GBCI	Wed, Jun 16, 1993	4.08	4.08	3.89	4.08
331	NYSE	GBCI	Tue, Jun 15, 1993	4.08	4.08	3.89	3.89
330	NYSE	GBCI	Mon, Jun 14, 1993	3.98	4.08	3.89	3.89
329	NYSE	GBCI	Fri, Jun 11, 1993	3.84	3.98	3.84	3.84
328	NYSE	GBCI	Thu, Jun 10, 1993	3.98	3.98	3.84	3.84
327	NYSE	GBCI	Wed, Jun 9, 1993	3.84	3.98	3.84	3.98
326	NYSE	GBCI	Tue, Jun 8, 1993	3.84	3.98	3.84	3.98
325	NYSE	GBCI	Mon, Jun 7, 1993	3.84	3.98	3.84	3.84
324	NYSE	GBCI	Fri, Jun 4, 1993	3.84	3.84	3.84	3.84
323	NYSE	GBCI	Thu, Jun 3, 1993	3.86	3.86	3.86	3.86
322	NYSE	GBCI	Wed, Jun 2, 1993	3.98	3.98	3.84	3.89
321	NYSE	GBCI	Tue, Jun 1, 1993	3.89	3.89	3.84	3.84
320	NYSE	GBCI	Fri, May 28, 1993	3.93	3.93	3.74	3.93
319	NYSE	GBCI	Thu, May 27, 1993	3.74	3.93	3.74	3.93
318	NYSE	GBCI	Wed, May 26, 1993	3.74	3.79	3.74	3.74
317	NYSE	GBCI	Tue, May 25, 1993	3.93	3.93	3.93	3.93
316	NYSE	GBCI	Mon, May 24, 1993	3.74	3.93	3.74	3.93
315	NYSE	GBCI	Fri, May 21, 1993	3.74	3.74	3.74	3.74
314	NYSE	GBCI	Thu, May 20, 1993	3.84	3.84	3.74	3.84
313	NYSE	GBCI	Wed, May 19, 1993	3.89	3.89	3.69	3.84
312	NYSE	GBCI	Tue, May 18, 1993	3.74	3.74	3.74	3.74
311	NYSE	GBCI	Mon, May 17, 1993	3.89	3.89	3.89	3.89
310	NYSE	GBCI	Fri, May 14, 1993	3.74	3.84	3.74	3.79
309	NYSE	GBCI	Thu, May 13, 1993	3.74	3.74	3.74	3.74
308	NYSE	GBCI	Wed, May 12, 1993	3.74	3.89	3.74	3.74
307	NYSE	GBCI	Tue, May 11, 1993	3.89	3.89	3.74	3.74
306	NYSE	GBCI	Mon, May 10, 1993	3.93	3.93	3.74	3.89
305	NYSE	GBCI	Fri, May 7, 1993	3.93	3.93	3.74	3.74
304	NYSE	GBCI	Thu, May 6, 1993	3.74	3.93	3.74	3.74
303	NYSE	GBCI	Wed, May 5, 1993	3.79	3.89	3.64	3.89
302	NYSE	GBCI	Tue, May 4, 1993	3.79	3.79	3.79	3.79
301	NYSE	GBCI	Mon, May 3, 1993	3.69	3.69	3.69	3.69
300	NYSE	GBCI	Fri, Apr 30, 1993	3.69	3.69	3.59	3.69
299	NYSE	GBCI	Thu, Apr 29, 1993	3.98	3.98	3.84	3.98
298	NYSE	GBCI	Wed, Apr 28, 1993	3.84	3.98	3.84	3.98
297	NYSE	GBCI	Tue, Apr 27, 1993	3.84	3.98	3.84	3.98
296	NYSE	GBCI	Mon, Apr 26, 1993	3.98	3.98	3.84	3.84
295	NYSE	GBCI	Fri, Apr 23, 1993	3.84	3.98	3.84	3.98
294	NYSE	GBCI	Thu, Apr 22, 1993	3.84	3.84	3.84	3.84
293	NYSE	GBCI	Wed, Apr 21, 1993	3.84	3.98	3.84	3.84
292	NYSE	GBCI	Tue, Apr 20, 1993	4.03	4.03	3.98	3.98
291	NYSE	GBCI	Mon, Apr 19, 1993	3.89	4.03	3.89	3.89
290	NYSE	GBCI	Fri, Apr 16, 1993	3.98	4.03	3.89	4.03
289	NYSE	GBCI	Wed, Apr 14, 1993	3.98	3.98	3.98	3.98
288	NYSE	GBCI	Tue, Apr 13, 1993	3.93	3.98	3.89	3.98
287	NYSE	GBCI	Mon, Apr 12, 1993	3.79	3.93	3.79	3.93
286	NYSE	GBCI	Thu, Apr 8, 1993	3.93	3.93	3.93	3.93
285	NYSE	GBCI	Wed, Apr 7, 1993	3.93	3.93	3.79	3.79
284	NYSE	GBCI	Tue, Apr 6, 1993	3.79	3.93	3.79	3.79
283	NYSE	GBCI	Mon, Apr 5, 1993	3.93	3.93	3.93	3.93
282	NYSE	GBCI	Fri, Apr 2, 1993	3.79	3.93	3.79	3.93
281	NYSE	GBCI	Thu, Apr 1, 1993	3.93	3.93	3.79	3.93
280	NYSE	GBCI	Wed, Mar 31, 1993	3.93	3.93	3.93	3.93
279	NYSE	GBCI	Tue, Mar 30, 1993	3.84	3.89	3.79	3.79
278	NYSE	GBCI	Mon, Mar 29, 1993	3.84	3.84	3.69	3.84
277	NYSE	GBCI	Fri, Mar 26, 1993	3.84	3.84	3.69	3.84
276	NYSE	GBCI	Thu, Mar 25, 1993	3.84	3.84	3.74	3.74
275	NYSE	GBCI	Wed, Mar 24, 1993	3.69	3.84	3.69	3.84
274	NYSE	GBCI	Tue, Mar 23, 1993	3.69	3.84	3.69	3.69
273	NYSE	GBCI	Mon, Mar 22, 1993	3.79	3.79	3.69	3.69
272	NYSE	GBCI	Fri, Mar 19, 1993	3.79	3.79	3.69	3.79
271	NYSE	GBCI	Thu, Mar 18, 1993	3.79	3.79	3.69	3.69
270	NYSE	GBCI	Wed, Mar 17, 1993	3.79	3.79	3.64	3.79
269	NYSE	GBCI	Tue, Mar 16, 1993	3.79	3.79	3.59	3.59
268	NYSE	GBCI	Mon, Mar 15, 1993	3.59	3.79	3.59	3.74
267	NYSE	GBCI	Fri, Mar 12, 1993	3.59	3.74	3.59	3.59
266	NYSE	GBCI	Thu, Mar 11, 1993	3.59	3.74	3.59	3.74
265	NYSE	GBCI	Wed, Mar 10, 1993	3.62	3.69	3.55	3.69
264	NYSE	GBCI	Tue, Mar 9, 1993	3.50	3.59	3.50	3.59
263	NYSE	GBCI	Mon, Mar 8, 1993	3.59	3.59	3.50	3.50
262	NYSE	GBCI	Fri, Mar 5, 1993	3.50	3.59	3.50	3.59
261	NYSE	GBCI	Thu, Mar 4, 1993	3.50	3.59	3.50	3.59
260	NYSE	GBCI	Wed, Mar 3, 1993	3.59	3.59	3.50	3.50
259	NYSE	GBCI	Tue, Mar 2, 1993	3.50	3.64	3.50	3.55
258	NYSE	GBCI	Mon, Mar 1, 1993	3.50	3.64	3.50	3.64
257	NYSE	GBCI	Fri, Feb 26, 1993	3.50	3.59	3.50	3.59
256	NYSE	GBCI	Thu, Feb 25, 1993	3.50	3.50	3.50	3.50
255	NYSE	GBCI	Wed, Feb 24, 1993	3.40	3.50	3.40	3.50
254	NYSE	GBCI	Tue, Feb 23, 1993	3.30	3.50	3.30	3.40
253	NYSE	GBCI	Mon, Feb 22, 1993	3.74	3.74	3.30	3.45
252	NYSE	GBCI	Fri, Feb 19, 1993	3.69	3.74	3.64	3.74
251	NYSE	GBCI	Thu, Feb 18, 1993	3.69	3.69	3.55	3.55
250	NYSE	GBCI	Wed, Feb 17, 1993	3.69	3.69	3.69	3.69
249	NYSE	GBCI	Tue, Feb 16, 1993	3.64	3.72	3.50	3.50
248	NYSE	GBCI	Fri, Feb 12, 1993	3.69	3.79	3.64	3.69
247	NYSE	GBCI	Thu, Feb 11, 1993	3.69	3.79	3.69	3.69
246	NYSE	GBCI	Wed, Feb 10, 1993	3.69	3.79	3.69	3.79
245	NYSE	GBCI	Tue, Feb 9, 1993	3.79	3.79	3.69	3.69
244	NYSE	GBCI	Mon, Feb 8, 1993	3.79	3.79	3.79	3.79
243	NYSE	GBCI	Fri, Feb 5, 1993	3.79	3.79	3.69	3.72
242	NYSE	GBCI	Thu, Feb 4, 1993	3.84	3.84	3.69	3.79
241	NYSE	GBCI	Wed, Feb 3, 1993	3.69	3.69	3.69	3.69
240	NYSE	GBCI	Tue, Feb 2, 1993	3.69	3.84	3.69	3.69
239	NYSE	GBCI	Mon, Feb 1, 1993	3.84	3.84	3.69	3.69
238	NYSE	GBCI	Fri, Jan 29, 1993	3.84	3.84	3.84	3.84
237	NYSE	GBCI	Wed, Jan 27, 1993	3.69	3.84	3.62	3.64
236	NYSE	GBCI	Tue, Jan 26, 1993	3.64	3.84	3.64	3.84
235	NYSE	GBCI	Mon, Jan 25, 1993	3.84	3.84	3.64	3.84
234	NYSE	GBCI	Fri, Jan 22, 1993	3.84	3.84	3.84	3.84
233	NYSE	GBCI	Thu, Jan 21, 1993	3.64	3.84	3.64	3.64
232	NYSE	GBCI	Wed, Jan 20, 1993	3.84	3.84	3.64	3.84
231	NYSE	GBCI	Tue, Jan 19, 1993	3.84	3.84	3.84	3.84
230	NYSE	GBCI	Mon, Jan 18, 1993	3.84	3.84	3.64	3.64
229	NYSE	GBCI	Fri, Jan 15, 1993	3.84	3.84	3.64	3.64
228	NYSE	GBCI	Thu, Jan 14, 1993	3.76	3.89	3.69	3.69
227	NYSE	GBCI	Wed, Jan 13, 1993	3.93	3.93	3.76	3.76
226	NYSE	GBCI	Tue, Jan 12, 1993	3.93	3.93	3.79	3.93
225	NYSE	GBCI	Mon, Jan 11, 1993	3.89	3.93	3.79	3.79
224	NYSE	GBCI	Fri, Jan 8, 1993	3.93	3.93	3.79	3.79
223	NYSE	GBCI	Thu, Jan 7, 1993	3.81	3.93	3.79	3.79
222	NYSE	GBCI	Wed, Jan 6, 1993	3.76	3.93	3.76	3.93
221	NYSE	GBCI	Tue, Jan 5, 1993	3.93	3.93	3.76	3.93
220	NYSE	GBCI	Mon, Jan 4, 1993	3.74	3.93	3.74	3.93
219	NYSE	GBCI	Thu, Dec 31, 1992	3.79	3.79	3.69	3.79
218	NYSE	GBCI	Wed, Dec 30, 1992	3.69	3.79	3.55	3.79
217	NYSE	GBCI	Tue, Dec 29, 1992	3.59	3.69	3.50	3.64
216	NYSE	GBCI	Mon, Dec 28, 1992	3.50	3.62	3.50	3.50
215	NYSE	GBCI	Wed, Dec 23, 1992	3.62	3.62	3.62	3.62
214	NYSE	GBCI	Tue, Dec 22, 1992	3.50	3.62	3.50	3.50
213	NYSE	GBCI	Mon, Dec 21, 1992	3.62	3.62	3.50	3.62
212	NYSE	GBCI	Fri, Dec 18, 1992	3.50	3.62	3.50	3.62
211	NYSE	GBCI	Thu, Dec 17, 1992	3.50	3.62	3.50	3.62
210	NYSE	GBCI	Wed, Dec 16, 1992	3.50	3.50	3.50	3.50
209	NYSE	GBCI	Tue, Dec 15, 1992	3.50	3.59	3.50	3.59
208	NYSE	GBCI	Mon, Dec 14, 1992	3.62	3.62	3.50	3.59
207	NYSE	GBCI	Fri, Dec 11, 1992	3.59	3.59	3.50	3.59
206	NYSE	GBCI	Thu, Dec 10, 1992	3.59	3.62	3.50	3.50
205	NYSE	GBCI	Wed, Dec 9, 1992	3.59	3.62	3.59	3.62
204	NYSE	GBCI	Tue, Dec 8, 1992	3.64	3.64	3.42	3.59
203	NYSE	GBCI	Mon, Dec 7, 1992	3.62	3.64	3.50	3.64
202	NYSE	GBCI	Fri, Dec 4, 1992	3.64	3.64	3.50	3.62
201	NYSE	GBCI	Thu, Dec 3, 1992	3.64	3.64	3.50	3.64
200	NYSE	GBCI	Wed, Dec 2, 1992	3.64	3.64	3.64	3.64
199	NYSE	GBCI	Tue, Dec 1, 1992	3.55	3.64	3.50	3.64
198	NYSE	GBCI	Mon, Nov 30, 1992	3.55	3.55	3.40	3.40
197	NYSE	GBCI	Fri, Nov 27, 1992	3.55	3.55	3.50	3.55
196	NYSE	GBCI	Wed, Nov 25, 1992	3.40	3.55	3.30	3.55
195	NYSE	GBCI	Tue, Nov 24, 1992	3.21	3.30	3.21	3.30
194	NYSE	GBCI	Mon, Nov 23, 1992	3.30	3.30	3.25	3.25
193	NYSE	GBCI	Fri, Nov 20, 1992	3.30	3.30	3.30	3.30
192	NYSE	GBCI	Thu, Nov 19, 1992	3.30	3.30	3.30	3.30
191	NYSE	GBCI	Wed, Nov 18, 1992	3.30	3.30	3.30	3.30
190	NYSE	GBCI	Tue, Nov 17, 1992	3.30	3.30	3.30	3.30
189	NYSE	GBCI	Mon, Nov 16, 1992	3.30	3.30	3.30	3.30
188	NYSE	GBCI	Fri, Nov 13, 1992	3.30	3.30	3.21	3.28
187	NYSE	GBCI	Thu, Nov 12, 1992	3.30	3.30	3.21	3.21
186	NYSE	GBCI	Wed, Nov 11, 1992	3.30	3.30	3.16	3.28
185	NYSE	GBCI	Tue, Nov 10, 1992	3.16	3.30	3.16	3.28
184	NYSE	GBCI	Mon, Nov 9, 1992	3.28	3.30	3.28	3.28
183	NYSE	GBCI	Fri, Nov 6, 1992	3.28	3.28	3.16	3.28
182	NYSE	GBCI	Thu, Nov 5, 1992	3.21	3.28	3.11	3.28
181	NYSE	GBCI	Wed, Nov 4, 1992	3.11	3.21	3.11	3.11
180	NYSE	GBCI	Tue, Nov 3, 1992	3.25	3.25	3.11	3.25
179	NYSE	GBCI	Mon, Nov 2, 1992	3.01	3.25	3.01	3.11
178	NYSE	GBCI	Fri, Oct 30, 1992	3.16	3.16	3.16	3.16
177	NYSE	GBCI	Thu, Oct 29, 1992	3.16	3.16	3.01	3.04
176	NYSE	GBCI	Wed, Oct 28, 1992	3.16	3.16	3.01	3.16
175	NYSE	GBCI	Tue, Oct 27, 1992	3.01	3.01	3.01	3.01
174	NYSE	GBCI	Mon, Oct 26, 1992	3.01	3.16	3.01	3.16
173	NYSE	GBCI	Fri, Oct 23, 1992	3.06	3.16	3.01	3.06
172	NYSE	GBCI	Thu, Oct 22, 1992	3.06	3.21	3.06	3.21
171	NYSE	GBCI	Wed, Oct 21, 1992	3.06	3.06	3.06	3.06
170	NYSE	GBCI	Tue, Oct 20, 1992	3.06	3.21	3.06	3.06
169	NYSE	GBCI	Mon, Oct 19, 1992	3.06	3.21	3.06	3.21
168	NYSE	GBCI	Thu, Oct 15, 1992	3.21	3.21	3.06	3.06
167	NYSE	GBCI	Wed, Oct 14, 1992	3.06	3.06	3.06	3.06
166	NYSE	GBCI	Tue, Oct 13, 1992	3.06	3.06	3.06	3.06
165	NYSE	GBCI	Fri, Oct 9, 1992	3.06	3.06	3.06	3.06
164	NYSE	GBCI	Thu, Oct 8, 1992	3.06	3.06	3.06	3.06
163	NYSE	GBCI	Wed, Oct 7, 1992	3.06	3.13	3.06	3.11
162	NYSE	GBCI	Tue, Oct 6, 1992	3.06	3.06	3.06	3.06
161	NYSE	GBCI	Mon, Oct 5, 1992	3.21	3.21	3.06	3.06
160	NYSE	GBCI	Fri, Oct 2, 1992	3.06	3.06	3.06	3.06
159	NYSE	GBCI	Thu, Oct 1, 1992	3.06	3.06	3.06	3.06
158	NYSE	GBCI	Wed, Sep 30, 1992	3.21	3.21	3.21	3.21
157	NYSE	GBCI	Tue, Sep 29, 1992	3.06	3.21	3.06	3.21
156	NYSE	GBCI	Mon, Sep 28, 1992	3.21	3.21	3.21	3.21
155	NYSE	GBCI	Fri, Sep 25, 1992	3.11	3.11	3.06	3.06
154	NYSE	GBCI	Thu, Sep 24, 1992	3.11	3.21	3.11	3.11
153	NYSE	GBCI	Wed, Sep 23, 1992	3.11	3.11	3.11	3.11
152	NYSE	GBCI	Tue, Sep 22, 1992	3.11	3.11	3.11	3.11
151	NYSE	GBCI	Mon, Sep 21, 1992	3.11	3.11	3.11	3.11
150	NYSE	GBCI	Fri, Sep 18, 1992	3.25	3.25	3.06	3.11
149	NYSE	GBCI	Wed, Sep 16, 1992	3.16	3.21	3.16	3.21
148	NYSE	GBCI	Tue, Sep 15, 1992	3.25	3.25	3.16	3.16
147	NYSE	GBCI	Mon, Sep 14, 1992	3.16	3.16	3.16	3.16
146	NYSE	GBCI	Fri, Sep 11, 1992	3.16	3.25	3.16	3.21
145	NYSE	GBCI	Thu, Sep 10, 1992	3.16	3.16	3.16	3.16
144	NYSE	GBCI	Wed, Sep 9, 1992	3.25	3.25	3.16	3.16
143	NYSE	GBCI	Tue, Sep 8, 1992	3.16	3.16	3.16	3.16
142	NYSE	GBCI	Fri, Sep 4, 1992	3.16	3.16	3.16	3.16
141	NYSE	GBCI	Thu, Sep 3, 1992	3.16	3.25	3.16	3.21
140	NYSE	GBCI	Wed, Sep 2, 1992	3.25	3.25	3.25	3.25
139	NYSE	GBCI	Tue, Sep 1, 1992	3.11	3.25	3.11	3.25
138	NYSE	GBCI	Fri, Aug 28, 1992	3.11	3.11	3.11	3.11
137	NYSE	GBCI	Thu, Aug 27, 1992	3.11	3.25	3.11	3.11
136	NYSE	GBCI	Wed, Aug 26, 1992	3.16	3.16	3.16	3.16
135	NYSE	GBCI	Tue, Aug 25, 1992	3.30	3.30	3.16	3.16
134	NYSE	GBCI	Mon, Aug 24, 1992	3.16	3.16	3.16	3.16
133	NYSE	GBCI	Fri, Aug 21, 1992	3.30	3.30	3.30	3.30
132	NYSE	GBCI	Thu, Aug 20, 1992	3.11	3.30	3.06	3.30
131	NYSE	GBCI	Wed, Aug 19, 1992	3.06	3.11	3.04	3.11
130	NYSE	GBCI	Tue, Aug 18, 1992	3.06	3.06	2.96	3.06
129	NYSE	GBCI	Mon, Aug 17, 1992	3.01	3.06	2.91	3.06
128	NYSE	GBCI	Fri, Aug 14, 1992	3.06	3.06	2.91	3.06
127	NYSE	GBCI	Thu, Aug 13, 1992	3.06	3.06	3.06	3.06
126	NYSE	GBCI	Wed, Aug 12, 1992	2.94	3.06	2.94	3.06
125	NYSE	GBCI	Tue, Aug 11, 1992	3.01	3.01	2.91	2.94
124	NYSE	GBCI	Mon, Aug 10, 1992	3.01	3.01	3.01	3.01
123	NYSE	GBCI	Fri, Aug 7, 1992	3.01	3.01	3.01	3.01
122	NYSE	GBCI	Thu, Aug 6, 1992	3.01	3.01	3.01	3.01
121	NYSE	GBCI	Wed, Aug 5, 1992	3.01	3.01	3.01	3.01
120	NYSE	GBCI	Tue, Aug 4, 1992	3.01	3.01	2.91	3.01
119	NYSE	GBCI	Mon, Aug 3, 1992	2.91	3.01	2.91	3.01
118	NYSE	GBCI	Fri, Jul 31, 1992	2.91	3.01	2.91	2.96
117	NYSE	GBCI	Thu, Jul 30, 1992	3.01	3.01	2.91	3.01
116	NYSE	GBCI	Wed, Jul 29, 1992	2.96	3.01	2.87	3.01
115	NYSE	GBCI	Tue, Jul 28, 1992	2.87	3.01	2.87	3.01
114	NYSE	GBCI	Fri, Jul 24, 1992	2.87	2.91	2.87	2.91
113	NYSE	GBCI	Thu, Jul 23, 1992	3.01	3.01	3.01	3.01
112	NYSE	GBCI	Wed, Jul 22, 1992	2.87	2.91	2.87	2.91
111	NYSE	GBCI	Tue, Jul 21, 1992	2.87	2.87	2.87	2.87
110	NYSE	GBCI	Mon, Jul 20, 1992	2.87	2.87	2.87	2.87
109	NYSE	GBCI	Tue, Jul 14, 1992	3.01	3.01	2.91	2.91
108	NYSE	GBCI	Mon, Jul 13, 1992	2.96	3.01	2.82	3.01
107	NYSE	GBCI	Fri, Jul 10, 1992	3.01	3.01	3.01	3.01
106	NYSE	GBCI	Thu, Jul 9, 1992	2.91	2.96	2.91	2.96
105	NYSE	GBCI	Tue, Jul 7, 1992	3.01	3.01	2.82	2.82
104	NYSE	GBCI	Mon, Jul 6, 1992	3.01	3.01	2.82	2.82
103	NYSE	GBCI	Thu, Jul 2, 1992	3.01	3.01	2.96	3.01
102	NYSE	GBCI	Wed, Jul 1, 1992	2.82	3.01	2.82	2.82
101	NYSE	GBCI	Mon, Jun 29, 1992	2.82	2.82	2.82	2.82
100	NYSE	GBCI	Fri, Jun 26, 1992	3.01	3.01	3.01	3.01
99	NYSE	GBCI	Thu, Jun 25, 1992	3.01	3.01	2.82	2.82
98	NYSE	GBCI	Wed, Jun 24, 1992	2.82	3.01	2.82	2.82
97	NYSE	GBCI	Tue, Jun 23, 1992	2.82	2.82	2.82	2.82
96	NYSE	GBCI	Mon, Jun 22, 1992	2.82	3.01	2.82	3.01
95	NYSE	GBCI	Fri, Jun 19, 1992	3.01	3.01	3.01	3.01
94	NYSE	GBCI	Thu, Jun 18, 1992	3.01	3.01	2.82	2.91
93	NYSE	GBCI	Wed, Jun 17, 1992	2.82	2.82	2.82	2.82
92	NYSE	GBCI	Tue, Jun 16, 1992	3.01	3.01	3.01	3.01
91	NYSE	GBCI	Mon, Jun 15, 1992	3.01	3.01	2.82	3.01
90	NYSE	GBCI	Fri, Jun 12, 1992	3.01	3.01	2.82	2.91
89	NYSE	GBCI	Thu, Jun 11, 1992	2.82	2.91	2.82	2.82
88	NYSE	GBCI	Wed, Jun 10, 1992	2.82	3.01	2.82	3.01
87	NYSE	GBCI	Tue, Jun 9, 1992	2.82	3.01	2.82	2.91
86	NYSE	GBCI	Mon, Jun 8, 1992	3.01	3.01	3.01	3.01
85	NYSE	GBCI	Fri, Jun 5, 1992	2.82	3.01	2.82	3.01
84	NYSE	GBCI	Thu, Jun 4, 1992	2.82	2.82	2.82	2.82
83	NYSE	GBCI	Wed, Jun 3, 1992	3.01	3.01	3.01	3.01
82	NYSE	GBCI	Mon, Jun 1, 1992	2.82	3.01	2.82	3.01
81	NYSE	GBCI	Thu, May 28, 1992	3.01	3.01	3.01	3.01
80	NYSE	GBCI	Wed, May 27, 1992	3.01	3.01	2.96	2.96
79	NYSE	GBCI	Fri, May 22, 1992	3.01	3.01	2.96	2.96
78	NYSE	GBCI	Thu, May 21, 1992	3.01	3.01	2.82	2.91
77	NYSE	GBCI	Tue, May 19, 1992	3.01	3.01	2.91	2.91
76	NYSE	GBCI	Mon, May 18, 1992	2.82	3.01	2.82	3.01
75	NYSE	GBCI	Thu, May 14, 1992	2.82	3.01	2.82	3.01
74	NYSE	GBCI	Wed, May 13, 1992	2.82	3.01	2.82	3.01
73	NYSE	GBCI	Tue, May 12, 1992	3.01	3.01	2.82	2.82
72	NYSE	GBCI	Mon, May 11, 1992	3.01	3.01	2.82	2.87
71	NYSE	GBCI	Fri, May 8, 1992	2.82	3.01	2.82	3.01
70	NYSE	GBCI	Thu, May 7, 1992	3.01	3.01	2.82	3.01
69	NYSE	GBCI	Wed, May 6, 1992	2.82	2.82	2.82	2.82
68	NYSE	GBCI	Tue, May 5, 1992	3.01	3.01	2.87	2.91
67	NYSE	GBCI	Mon, May 4, 1992	2.96	3.01	2.96	2.96
66	NYSE	GBCI	Fri, May 1, 1992	2.82	2.91	2.72	2.91
65	NYSE	GBCI	Thu, Apr 30, 1992	2.77	2.82	2.77	2.77
64	NYSE	GBCI	Wed, Apr 29, 1992	2.72	2.77	2.62	2.77
63	NYSE	GBCI	Tue, Apr 28, 1992	2.87	3.06	2.87	2.87
62	NYSE	GBCI	Mon, Apr 27, 1992	2.99	3.11	2.87	3.11
61	NYSE	GBCI	Fri, Apr 24, 1992	3.04	3.11	2.96	2.96
60	NYSE	GBCI	Thu, Apr 23, 1992	3.11	3.11	2.96	2.96
59	NYSE	GBCI	Wed, Apr 22, 1992	2.96	3.11	2.96	3.11
58	NYSE	GBCI	Tue, Apr 21, 1992	2.96	3.11	2.96	3.11
57	NYSE	GBCI	Mon, Apr 20, 1992	3.11	3.11	2.96	2.96
56	NYSE	GBCI	Thu, Apr 16, 1992	3.11	3.11	2.96	3.01
55	NYSE	GBCI	Wed, Apr 15, 1992	3.11	3.11	3.11	3.11
54	NYSE	GBCI	Tue, Apr 14, 1992	3.11	3.11	2.96	2.96
53	NYSE	GBCI	Mon, Apr 13, 1992	3.11	3.11	3.06	3.06
52	NYSE	GBCI	Fri, Apr 10, 1992	2.96	3.11	2.96	3.11
51	NYSE	GBCI	Thu, Apr 9, 1992	3.11	3.11	3.11	3.11
50	NYSE	GBCI	Wed, Apr 8, 1992	2.96	2.96	2.96	2.96
49	NYSE	GBCI	Tue, Apr 7, 1992	3.16	3.16	2.96	2.96
48	NYSE	GBCI	Mon, Apr 6, 1992	2.96	3.16	2.96	3.16
47	NYSE	GBCI	Fri, Apr 3, 1992	3.16	3.16	2.96	3.01
46	NYSE	GBCI	Thu, Apr 2, 1992	3.16	3.16	3.16	3.16
45	NYSE	GBCI	Wed, Apr 1, 1992	3.16	3.16	3.01	3.01
44	NYSE	GBCI	Tue, Mar 31, 1992	3.16	3.16	3.16	3.16
43	NYSE	GBCI	Mon, Mar 30, 1992	3.16	3.16	2.91	3.16
42	NYSE	GBCI	Thu, Mar 26, 1992	3.01	3.01	3.01	3.01
41	NYSE	GBCI	Wed, Mar 25, 1992	3.01	3.13	3.01	3.11
40	NYSE	GBCI	Tue, Mar 24, 1992	3.16	3.16	3.01	3.01
39	NYSE	GBCI	Mon, Mar 23, 1992	3.16	3.16	3.16	3.16
38	NYSE	GBCI	Fri, Mar 20, 1992	3.01	3.01	3.01	3.01
37	NYSE	GBCI	Thu, Mar 19, 1992	3.16	3.16	3.01	3.06
36	NYSE	GBCI	Wed, Mar 18, 1992	3.16	3.16	3.06	3.06
35	NYSE	GBCI	Tue, Mar 17, 1992	3.16	3.16	3.01	3.01
34	NYSE	GBCI	Mon, Mar 16, 1992	3.21	3.21	3.01	3.01
33	NYSE	GBCI	Fri, Mar 13, 1992	3.01	3.21	3.01	3.21
32	NYSE	GBCI	Thu, Mar 12, 1992	3.01	3.21	3.01	3.11
31	NYSE	GBCI	Wed, Mar 11, 1992	3.11	3.21	3.06	3.06
30	NYSE	GBCI	Tue, Mar 10, 1992	3.21	3.21	3.16	3.21
29	NYSE	GBCI	Mon, Mar 9, 1992	3.21	3.21	3.11	3.21
28	NYSE	GBCI	Fri, Mar 6, 1992	3.21	3.21	3.01	3.01
27	NYSE	GBCI	Thu, Mar 5, 1992	3.21	3.21	3.01	3.01
26	NYSE	GBCI	Wed, Mar 4, 1992	3.21	3.21	3.01	3.01
25	NYSE	GBCI	Tue, Mar 3, 1992	3.21	3.21	3.01	3.16
24	NYSE	GBCI	Mon, Mar 2, 1992	3.21	3.21	3.21	3.21
23	NYSE	GBCI	Fri, Feb 28, 1992	3.21	3.21	3.01	3.18
22	NYSE	GBCI	Thu, Feb 27, 1992	3.21	3.21	3.11	3.21
21	NYSE	GBCI	Wed, Feb 26, 1992	3.01	3.21	3.01	3.21
20	NYSE	GBCI	Mon, Feb 24, 1992	3.01	3.21	3.01	3.01
19	NYSE	GBCI	Fri, Feb 21, 1992	3.21	3.21	3.11	3.11
18	NYSE	GBCI	Thu, Feb 20, 1992	3.01	3.21	3.01	3.21
17	NYSE	GBCI	Wed, Feb 19, 1992	3.21	3.21	3.01	3.01
16	NYSE	GBCI	Tue, Feb 18, 1992	3.21	3.21	3.01	3.21
15	NYSE	GBCI	Fri, Feb 14, 1992	3.21	3.21	3.01	3.21
14	NYSE	GBCI	Thu, Feb 13, 1992	3.21	3.21	3.01	3.18
13	NYSE	GBCI	Wed, Feb 12, 1992	3.01	3.21	3.01	3.18
12	NYSE	GBCI	Tue, Feb 11, 1992	3.21	3.21	3.01	3.21
11	NYSE	GBCI	Mon, Feb 10, 1992	3.21	3.21	3.01	3.11
10	NYSE	GBCI	Fri, Feb 7, 1992	3.01	3.21	3.01	3.21
9	NYSE	GBCI	Thu, Feb 6, 1992	3.21	3.21	3.11	3.21
8	NYSE	GBCI	Wed, Feb 5, 1992	3.21	3.21	3.01	3.01
7	NYSE	GBCI	Tue, Feb 4, 1992	3.21	3.21	2.91	3.21
6	NYSE	GBCI	Mon, Feb 3, 1992	3.21	3.21	3.04	3.21
5	NYSE	GBCI	Fri, Jan 31, 1992	3.21	3.21	3.18	3.21
4	NYSE	GBCI	Thu, Jan 30, 1992	3.30	3.30	3.11	3.11
3	NYSE	GBCI	Wed, Jan 29, 1992	3.30	3.30	3.01	3.30
2	NYSE	GBCI	Tue, Jan 28, 1992	3.30	3.30	2.91	3.16
1	NYSE	GBCI	Mon, Jan 27, 1992	3.01	3.74	2.87	3.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Glacier Bancorp Inc NYSE:GBCI 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