Global Indemnity Group LLC NYSE:GBLI Historical Prices

Below are the 3443 trading days of historical prices for GBLI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3443	NYSE	GBLI	Fri, Apr 19, 2024	32.50	32.51	32.50	32.50
3442	NYSE	GBLI	Thu, Apr 18, 2024	32.50	32.50	32.50	32.50
3441	NYSE	GBLI	Wed, Apr 17, 2024	32.50	32.50	32.50	32.50
3440	NYSE	GBLI	Tue, Apr 16, 2024	32.25	32.50	32.25	32.50
3439	NYSE	GBLI	Mon, Apr 15, 2024	32.25	32.25	32.25	32.25
3438	NYSE	GBLI	Fri, Apr 12, 2024	32.51	32.51	32.50	32.50
3437	NYSE	GBLI	Thu, Apr 11, 2024	31.41	32.92	31.41	32.92
3436	NYSE	GBLI	Wed, Apr 10, 2024	32.76	33.05	30.80	32.99
3435	NYSE	GBLI	Tue, Apr 9, 2024	30.83	33.10	30.20	33.10
3434	NYSE	GBLI	Mon, Apr 8, 2024	29.72	30.88	29.72	30.75
3433	NYSE	GBLI	Fri, Apr 5, 2024	30.64	30.64	29.65	29.81
3432	NYSE	GBLI	Thu, Apr 4, 2024	30.23	30.64	30.23	30.64
3431	NYSE	GBLI	Wed, Apr 3, 2024	29.99	29.99	29.99	29.99
3430	NYSE	GBLI	Tue, Apr 2, 2024	29.65	29.81	29.65	29.81
3429	NYSE	GBLI	Mon, Apr 1, 2024	30.33	30.33	29.55	30.17
3428	NYSE	GBLI	Thu, Mar 28, 2024	28.99	30.53	28.80	30.53
3427	NYSE	GBLI	Wed, Mar 27, 2024	28.67	29.00	28.62	29.00
3426	NYSE	GBLI	Tue, Mar 26, 2024	29.01	29.01	29.00	29.00
3425	NYSE	GBLI	Mon, Mar 25, 2024	29.00	29.48	28.66	29.01
3424	NYSE	GBLI	Fri, Mar 22, 2024	29.10	29.38	28.94	29.00
3423	NYSE	GBLI	Thu, Mar 21, 2024	29.32	29.50	28.90	28.93
3422	NYSE	GBLI	Wed, Mar 20, 2024	28.61	29.50	28.37	29.00
3421	NYSE	GBLI	Tue, Mar 19, 2024	29.48	29.65	28.47	29.01
3420	NYSE	GBLI	Mon, Mar 18, 2024	29.20	30.28	29.08	29.08
3419	NYSE	GBLI	Fri, Mar 15, 2024	30.25	30.60	29.40	29.95
3418	NYSE	GBLI	Thu, Mar 14, 2024	30.25	30.50	29.80	30.47
3417	NYSE	GBLI	Wed, Mar 13, 2024	29.66	30.70	29.66	30.45
3416	NYSE	GBLI	Tue, Mar 12, 2024	30.05	30.65	30.05	30.25
3415	NYSE	GBLI	Mon, Mar 11, 2024	29.69	29.69	29.69	29.69
3414	NYSE	GBLI	Fri, Mar 8, 2024	29.72	30.15	29.60	29.60
3413	NYSE	GBLI	Thu, Mar 7, 2024	29.85	30.07	29.54	29.97
3412	NYSE	GBLI	Wed, Mar 6, 2024	29.69	29.99	29.50	29.53
3411	NYSE	GBLI	Tue, Mar 5, 2024	29.18	29.58	29.18	29.51
3410	NYSE	GBLI	Mon, Mar 4, 2024	29.63	29.63	29.63	29.63
3409	NYSE	GBLI	Fri, Mar 1, 2024	30.00	30.13	29.95	29.95
3408	NYSE	GBLI	Thu, Feb 29, 2024	29.78	30.00	29.78	29.97
3407	NYSE	GBLI	Wed, Feb 28, 2024	29.73	29.79	29.73	29.78
3406	NYSE	GBLI	Tue, Feb 27, 2024	29.73	29.73	29.73	29.73
3405	NYSE	GBLI	Mon, Feb 26, 2024	28.95	29.17	28.75	29.17
3404	NYSE	GBLI	Fri, Feb 23, 2024	28.25	29.00	28.25	28.70
3403	NYSE	GBLI	Thu, Feb 22, 2024	28.35	28.40	28.35	28.40
3402	NYSE	GBLI	Tue, Feb 20, 2024	27.68	28.20	27.68	28.03
3401	NYSE	GBLI	Fri, Feb 16, 2024	27.93	28.40	27.68	28.40
3400	NYSE	GBLI	Thu, Feb 15, 2024	28.25	28.51	27.47	27.47
3399	NYSE	GBLI	Wed, Feb 14, 2024	29.00	29.00	28.00	28.03
3398	NYSE	GBLI	Tue, Feb 13, 2024	29.01	29.20	28.66	28.66
3397	NYSE	GBLI	Mon, Feb 12, 2024	29.10	29.89	29.04	29.89
3396	NYSE	GBLI	Fri, Feb 9, 2024	29.54	29.68	29.45	29.45
3395	NYSE	GBLI	Thu, Feb 8, 2024	29.78	29.78	29.60	29.75
3394	NYSE	GBLI	Wed, Feb 7, 2024	29.25	29.53	29.25	29.53
3393	NYSE	GBLI	Tue, Feb 6, 2024	29.45	29.45	29.15	29.45
3392	NYSE	GBLI	Mon, Feb 5, 2024	29.00	29.50	29.00	29.30
3391	NYSE	GBLI	Thu, Feb 1, 2024	29.00	29.53	29.00	29.00
3390	NYSE	GBLI	Wed, Jan 31, 2024	29.35	29.35	29.29	29.30
3389	NYSE	GBLI	Tue, Jan 30, 2024	29.08	29.41	29.08	29.39
3388	NYSE	GBLI	Mon, Jan 29, 2024	29.78	29.94	29.36	29.39
3387	NYSE	GBLI	Thu, Jan 25, 2024	29.34	29.78	28.68	29.78
3386	NYSE	GBLI	Wed, Jan 24, 2024	29.90	29.90	29.90	29.90
3385	NYSE	GBLI	Tue, Jan 23, 2024	29.29	29.82	29.29	29.82
3384	NYSE	GBLI	Mon, Jan 22, 2024	30.50	30.50	28.97	30.00
3383	NYSE	GBLI	Fri, Jan 19, 2024	29.66	29.97	29.27	29.97
3382	NYSE	GBLI	Thu, Jan 18, 2024	29.46	29.94	29.46	29.90
3381	NYSE	GBLI	Wed, Jan 17, 2024	31.58	31.58	29.02	29.60
3380	NYSE	GBLI	Tue, Jan 16, 2024	32.03	32.50	30.64	31.45
3379	NYSE	GBLI	Fri, Jan 12, 2024	32.45	32.50	32.45	32.50
3378	NYSE	GBLI	Thu, Jan 11, 2024	32.50	32.50	32.50	32.50
3377	NYSE	GBLI	Wed, Jan 10, 2024	32.71	32.81	32.50	32.50
3376	NYSE	GBLI	Tue, Jan 9, 2024	31.81	32.52	31.81	32.52
3375	NYSE	GBLI	Mon, Jan 8, 2024	32.55	32.55	31.08	32.50
3374	NYSE	GBLI	Fri, Jan 5, 2024	31.26	32.26	31.26	32.26
3373	NYSE	GBLI	Thu, Jan 4, 2024	32.24	32.70	31.35	32.50
3372	NYSE	GBLI	Wed, Jan 3, 2024	32.25	32.25	30.70	32.03
3371	NYSE	GBLI	Tue, Jan 2, 2024	31.79	32.09	31.20	32.00
3370	NYSE	GBLI	Fri, Dec 29, 2023	31.54	32.25	31.54	32.24
3369	NYSE	GBLI	Thu, Dec 28, 2023	31.07	31.75	31.07	31.75
3368	NYSE	GBLI	Wed, Dec 27, 2023	31.31	31.75	30.69	31.75
3367	NYSE	GBLI	Tue, Dec 26, 2023	30.43	31.52	30.43	31.23
3366	NYSE	GBLI	Fri, Dec 22, 2023	30.15	31.00	29.89	30.30
3365	NYSE	GBLI	Thu, Dec 21, 2023	29.80	30.00	28.30	30.00
3364	NYSE	GBLI	Wed, Dec 20, 2023	29.29	30.00	28.63	29.75
3363	NYSE	GBLI	Tue, Dec 19, 2023	28.70	29.80	28.70	29.80
3362	NYSE	GBLI	Mon, Dec 18, 2023	28.70	29.20	28.69	29.20
3361	NYSE	GBLI	Fri, Dec 15, 2023	29.55	29.60	28.88	29.59
3360	NYSE	GBLI	Thu, Dec 14, 2023	29.44	29.55	28.99	29.55
3359	NYSE	GBLI	Wed, Dec 13, 2023	28.48	29.32	28.48	29.32
3358	NYSE	GBLI	Tue, Dec 12, 2023	28.11	28.21	28.11	28.15
3357	NYSE	GBLI	Mon, Dec 11, 2023	29.00	29.00	28.12	28.55
3356	NYSE	GBLI	Fri, Dec 8, 2023	29.00	29.00	28.75	28.75
3355	NYSE	GBLI	Thu, Dec 7, 2023	26.90	29.24	26.50	28.75
3354	NYSE	GBLI	Tue, Dec 5, 2023	33.96	33.96	33.96	33.96
3353	NYSE	GBLI	Mon, Dec 4, 2023	34.45	34.45	34.45	34.45
3352	NYSE	GBLI	Fri, Dec 1, 2023	34.25	34.25	33.27	33.65
3351	NYSE	GBLI	Thu, Nov 30, 2023	33.80	33.80	32.90	33.78
3350	NYSE	GBLI	Tue, Nov 28, 2023	34.66	34.66	34.66	34.66
3349	NYSE	GBLI	Mon, Nov 27, 2023	34.33	34.37	32.60	33.80
3348	NYSE	GBLI	Wed, Nov 22, 2023	34.37	34.37	34.37	34.37
3347	NYSE	GBLI	Tue, Nov 21, 2023	33.32	34.99	33.30	33.85
3346	NYSE	GBLI	Mon, Nov 20, 2023	33.30	33.30	33.30	33.30
3345	NYSE	GBLI	Fri, Nov 17, 2023	34.49	34.50	33.00	34.17
3344	NYSE	GBLI	Thu, Nov 16, 2023	34.19	34.50	34.19	34.50
3343	NYSE	GBLI	Wed, Nov 15, 2023	34.04	34.04	31.49	33.59
3342	NYSE	GBLI	Tue, Nov 14, 2023	34.38	34.38	33.00	33.45
3341	NYSE	GBLI	Mon, Nov 13, 2023	33.82	34.05	33.80	34.05
3340	NYSE	GBLI	Fri, Nov 10, 2023	34.48	34.50	34.48	34.50
3339	NYSE	GBLI	Thu, Nov 9, 2023	33.91	34.75	33.91	34.75
3338	NYSE	GBLI	Wed, Nov 8, 2023	32.50	34.50	30.50	34.00
3337	NYSE	GBLI	Tue, Nov 7, 2023	34.43	35.15	34.43	34.96
3336	NYSE	GBLI	Fri, Nov 3, 2023	35.00	35.04	34.98	34.98
3335	NYSE	GBLI	Thu, Nov 2, 2023	34.94	35.04	34.94	35.00
3334	NYSE	GBLI	Wed, Nov 1, 2023	34.36	34.94	34.36	34.94
3333	NYSE	GBLI	Tue, Oct 31, 2023	35.19	35.19	34.94	34.94
3332	NYSE	GBLI	Mon, Oct 30, 2023	35.65	35.65	35.65	35.65
3331	NYSE	GBLI	Fri, Oct 27, 2023	36.55	36.55	36.48	36.48
3330	NYSE	GBLI	Thu, Oct 26, 2023	36.76	36.76	36.76	36.76
3329	NYSE	GBLI	Wed, Oct 25, 2023	34.89	35.00	34.79	35.00
3328	NYSE	GBLI	Mon, Oct 23, 2023	35.50	35.50	34.97	34.97
3327	NYSE	GBLI	Fri, Oct 20, 2023	33.66	35.00	33.32	35.00
3326	NYSE	GBLI	Wed, Oct 18, 2023	35.40	35.40	35.40	35.40
3325	NYSE	GBLI	Tue, Oct 17, 2023	36.96	36.98	34.47	35.12
3324	NYSE	GBLI	Mon, Oct 16, 2023	35.36	36.00	35.36	35.50
3323	NYSE	GBLI	Fri, Oct 13, 2023	34.86	36.00	34.86	36.00
3322	NYSE	GBLI	Thu, Oct 12, 2023	35.29	35.29	34.80	35.14
3321	NYSE	GBLI	Wed, Oct 11, 2023	34.00	35.54	34.00	35.20
3320	NYSE	GBLI	Tue, Oct 10, 2023	36.47	37.00	36.47	36.53
3319	NYSE	GBLI	Mon, Oct 9, 2023	36.00	36.55	35.12	36.55
3318	NYSE	GBLI	Fri, Oct 6, 2023	33.46	36.00	33.45	36.00
3317	NYSE	GBLI	Thu, Oct 5, 2023	34.01	34.01	33.40	33.62
3316	NYSE	GBLI	Wed, Oct 4, 2023	34.00	34.50	33.90	33.65
3315	NYSE	GBLI	Tue, Oct 3, 2023	34.09	34.09	34.00	34.00
3314	NYSE	GBLI	Mon, Oct 2, 2023	34.00	34.00	33.59	33.88
3313	NYSE	GBLI	Fri, Sep 29, 2023	34.38	34.96	34.35	34.35
3312	NYSE	GBLI	Thu, Sep 28, 2023	34.80	35.00	34.80	35.00
3311	NYSE	GBLI	Wed, Sep 27, 2023	34.75	34.80	34.75	34.80
3310	NYSE	GBLI	Mon, Sep 25, 2023	34.35	34.35	34.31	34.31
3309	NYSE	GBLI	Fri, Sep 22, 2023	34.75	34.75	34.50	34.50
3308	NYSE	GBLI	Thu, Sep 21, 2023	34.00	34.00	34.00	34.00
3307	NYSE	GBLI	Fri, Sep 15, 2023	34.56	34.80	34.55	34.80
3306	NYSE	GBLI	Thu, Sep 14, 2023	34.32	34.50	34.32	34.50
3305	NYSE	GBLI	Fri, Sep 8, 2023	35.00	35.18	34.97	35.18
3304	NYSE	GBLI	Thu, Sep 7, 2023	35.25	35.25	33.63	33.65
3303	NYSE	GBLI	Wed, Sep 6, 2023	34.82	35.17	34.76	35.17
3302	NYSE	GBLI	Tue, Sep 5, 2023	34.82	35.14	34.82	35.09
3301	NYSE	GBLI	Fri, Sep 1, 2023	35.15	35.25	34.28	35.25
3300	NYSE	GBLI	Thu, Aug 31, 2023	35.12	35.12	35.12	35.12
3299	NYSE	GBLI	Wed, Aug 30, 2023	34.56	35.20	34.56	35.17
3298	NYSE	GBLI	Tue, Aug 29, 2023	33.30	35.15	33.30	35.15
3297	NYSE	GBLI	Mon, Aug 28, 2023	35.75	35.75	34.57	34.57
3296	NYSE	GBLI	Fri, Aug 25, 2023	35.50	35.50	33.18	35.49
3295	NYSE	GBLI	Thu, Aug 24, 2023	34.00	35.79	34.00	35.79
3294	NYSE	GBLI	Wed, Aug 23, 2023	34.98	35.59	34.98	35.50
3293	NYSE	GBLI	Tue, Aug 22, 2023	35.02	35.59	34.95	35.59
3292	NYSE	GBLI	Mon, Aug 21, 2023	34.79	35.57	34.19	34.95
3291	NYSE	GBLI	Fri, Aug 18, 2023	36.00	36.00	34.40	35.00
3290	NYSE	GBLI	Thu, Aug 17, 2023	35.23	35.98	35.00	35.98
3289	NYSE	GBLI	Wed, Aug 16, 2023	37.00	37.00	35.00	35.00
3288	NYSE	GBLI	Tue, Aug 15, 2023	33.96	36.57	33.96	36.37
3287	NYSE	GBLI	Mon, Aug 14, 2023	34.56	36.67	34.04	36.57
3286	NYSE	GBLI	Fri, Aug 11, 2023	34.54	35.66	34.54	34.96
3285	NYSE	GBLI	Thu, Aug 10, 2023	35.38	35.38	35.38	35.38
3284	NYSE	GBLI	Wed, Aug 9, 2023	35.25	35.98	35.25	35.93
3283	NYSE	GBLI	Tue, Aug 8, 2023	34.10	35.20	34.05	35.20
3282	NYSE	GBLI	Mon, Aug 7, 2023	34.71	35.00	34.05	34.64
3281	NYSE	GBLI	Fri, Aug 4, 2023	33.85	34.98	33.85	34.96
3280	NYSE	GBLI	Thu, Aug 3, 2023	33.82	33.99	33.80	33.80
3279	NYSE	GBLI	Wed, Aug 2, 2023	33.97	34.25	33.46	33.89
3278	NYSE	GBLI	Tue, Aug 1, 2023	34.50	34.50	34.05	34.05
3277	NYSE	GBLI	Mon, Jul 31, 2023	33.58	34.37	33.58	34.37
3276	NYSE	GBLI	Fri, Jul 28, 2023	34.52	34.98	34.35	34.43
3275	NYSE	GBLI	Wed, Jul 26, 2023	34.51	34.52	33.80	34.51
3274	NYSE	GBLI	Tue, Jul 25, 2023	34.09	34.65	34.00	34.02
3273	NYSE	GBLI	Mon, Jul 24, 2023	34.25	34.50	34.00	34.30
3272	NYSE	GBLI	Fri, Jul 21, 2023	32.40	34.95	32.40	34.64
3271	NYSE	GBLI	Thu, Jul 20, 2023	31.50	32.22	30.85	32.20
3270	NYSE	GBLI	Wed, Jul 19, 2023	32.13	32.48	31.22	31.50
3269	NYSE	GBLI	Tue, Jul 18, 2023	32.04	32.66	32.00	32.00
3268	NYSE	GBLI	Mon, Jul 17, 2023	32.51	32.85	31.23	32.15
3267	NYSE	GBLI	Fri, Jul 14, 2023	33.60	33.63	32.50	32.51
3266	NYSE	GBLI	Thu, Jul 13, 2023	33.79	33.79	33.00	33.63
3265	NYSE	GBLI	Wed, Jul 12, 2023	33.75	33.75	33.49	33.69
3264	NYSE	GBLI	Tue, Jul 11, 2023	33.75	33.75	33.64	33.75
3263	NYSE	GBLI	Mon, Jul 10, 2023	33.50	33.77	33.50	33.73
3262	NYSE	GBLI	Fri, Jul 7, 2023	33.64	33.75	33.64	33.75
3261	NYSE	GBLI	Thu, Jul 6, 2023	33.46	33.64	33.46	33.64
3260	NYSE	GBLI	Wed, Jul 5, 2023	33.23	33.66	33.23	33.65
3259	NYSE	GBLI	Mon, Jul 3, 2023	33.73	33.74	33.62	33.62
3258	NYSE	GBLI	Fri, Jun 30, 2023	33.60	33.70	33.42	33.59
3257	NYSE	GBLI	Thu, Jun 29, 2023	34.00	34.00	33.68	33.75
3256	NYSE	GBLI	Wed, Jun 28, 2023	33.36	34.40	33.28	34.35
3255	NYSE	GBLI	Tue, Jun 27, 2023	33.50	33.50	33.00	33.07
3254	NYSE	GBLI	Mon, Jun 26, 2023	33.32	33.53	33.30	33.41
3253	NYSE	GBLI	Fri, Jun 23, 2023	33.25	33.75	33.25	33.70
3252	NYSE	GBLI	Thu, Jun 22, 2023	33.80	33.80	33.35	33.70
3251	NYSE	GBLI	Wed, Jun 21, 2023	33.80	33.90	33.61	33.55
3250	NYSE	GBLI	Tue, Jun 20, 2023	33.75	33.89	33.75	33.80
3249	NYSE	GBLI	Fri, Jun 16, 2023	34.00	34.00	33.51	33.74
3248	NYSE	GBLI	Thu, Jun 15, 2023	33.59	34.00	33.40	34.00
3247	NYSE	GBLI	Wed, Jun 14, 2023	33.50	33.75	33.50	33.59
3246	NYSE	GBLI	Tue, Jun 13, 2023	33.63	34.13	33.21	33.75
3245	NYSE	GBLI	Mon, Jun 12, 2023	33.50	34.29	32.50	33.75
3244	NYSE	GBLI	Fri, Jun 9, 2023	29.00	34.10	28.84	32.58
3243	NYSE	GBLI	Thu, Jun 8, 2023	26.38	27.50	26.38	27.50
3242	NYSE	GBLI	Wed, Jun 7, 2023	26.25	27.98	26.25	27.84
3241	NYSE	GBLI	Tue, Jun 6, 2023	27.61	27.61	27.61	27.61
3240	NYSE	GBLI	Mon, Jun 5, 2023	26.83	27.97	27.39	27.44
3239	NYSE	GBLI	Fri, Jun 2, 2023	27.44	27.44	27.44	27.44
3238	NYSE	GBLI	Thu, Jun 1, 2023	27.68	27.74	26.75	27.74
3237	NYSE	GBLI	Wed, May 31, 2023	26.16	27.29	26.16	27.19
3236	NYSE	GBLI	Tue, May 30, 2023	27.19	27.87	25.74	25.74
3235	NYSE	GBLI	Fri, May 26, 2023	27.46	27.46	26.96	26.96
3234	NYSE	GBLI	Thu, May 25, 2023	27.80	27.81	27.01	27.35
3233	NYSE	GBLI	Wed, May 24, 2023	28.38	29.00	27.44	27.44
3232	NYSE	GBLI	Tue, May 23, 2023	28.37	28.63	28.00	28.50
3231	NYSE	GBLI	Mon, May 22, 2023	25.97	29.00	25.95	28.54
3230	NYSE	GBLI	Fri, May 19, 2023	26.90	27.00	25.21	25.21
3229	NYSE	GBLI	Thu, May 18, 2023	27.26	27.26	26.66	26.90
3228	NYSE	GBLI	Wed, May 17, 2023	28.30	28.38	27.02	27.15
3227	NYSE	GBLI	Tue, May 16, 2023	27.71	28.35	27.70	28.30
3226	NYSE	GBLI	Mon, May 15, 2023	29.00	29.01	27.06	27.06
3225	NYSE	GBLI	Fri, May 12, 2023	28.45	29.45	28.40	29.01
3224	NYSE	GBLI	Thu, May 11, 2023	28.26	28.26	28.07	28.07
3223	NYSE	GBLI	Wed, May 10, 2023	26.25	28.99	26.25	28.95
3222	NYSE	GBLI	Tue, May 9, 2023	27.95	28.34	27.57	28.34
3221	NYSE	GBLI	Mon, May 8, 2023	28.25	28.25	27.84	27.95
3220	NYSE	GBLI	Fri, May 5, 2023	27.95	28.06	27.90	28.06
3219	NYSE	GBLI	Thu, May 4, 2023	28.00	28.00	27.59	28.00
3218	NYSE	GBLI	Wed, May 3, 2023	27.53	28.18	27.53	28.00
3217	NYSE	GBLI	Mon, May 1, 2023	27.13	28.18	27.13	28.00
3216	NYSE	GBLI	Fri, Apr 28, 2023	27.36	27.84	27.36	27.84
3215	NYSE	GBLI	Thu, Apr 27, 2023	27.21	27.50	27.21	27.50
3214	NYSE	GBLI	Wed, Apr 26, 2023	27.30	27.40	27.30	27.40
3213	NYSE	GBLI	Tue, Apr 25, 2023	27.46	27.46	27.33	27.33
3212	NYSE	GBLI	Mon, Apr 24, 2023	27.50	27.70	27.50	27.70
3211	NYSE	GBLI	Fri, Apr 21, 2023	27.27	27.61	27.11	27.61
3210	NYSE	GBLI	Thu, Apr 20, 2023	27.54	27.54	27.13	27.36
3209	NYSE	GBLI	Wed, Apr 19, 2023	27.65	27.65	27.65	27.65
3208	NYSE	GBLI	Tue, Apr 18, 2023	27.70	27.70	27.70	27.70
3207	NYSE	GBLI	Mon, Apr 17, 2023	27.63	27.95	27.63	27.70
3206	NYSE	GBLI	Fri, Apr 14, 2023	28.21	28.21	28.21	28.21
3205	NYSE	GBLI	Thu, Apr 13, 2023	27.88	28.35	27.88	28.35
3204	NYSE	GBLI	Wed, Apr 12, 2023	27.91	28.35	27.90	28.35
3203	NYSE	GBLI	Mon, Apr 10, 2023	28.01	28.01	28.00	28.00
3202	NYSE	GBLI	Wed, Apr 5, 2023	28.20	28.20	28.00	28.00
3201	NYSE	GBLI	Tue, Apr 4, 2023	28.00	28.15	28.00	28.15
3200	NYSE	GBLI	Mon, Apr 3, 2023	27.88	28.13	27.84	27.97
3199	NYSE	GBLI	Fri, Mar 31, 2023	28.08	28.15	27.80	28.15
3198	NYSE	GBLI	Thu, Mar 30, 2023	28.00	28.08	27.70	27.93
3197	NYSE	GBLI	Wed, Mar 29, 2023	27.95	27.96	27.70	27.70
3196	NYSE	GBLI	Tue, Mar 28, 2023	27.62	28.15	27.62	28.15
3195	NYSE	GBLI	Mon, Mar 27, 2023	28.15	28.15	27.80	27.85
3194	NYSE	GBLI	Fri, Mar 24, 2023	27.77	27.90	27.77	27.85
3193	NYSE	GBLI	Thu, Mar 23, 2023	27.71	27.95	27.71	27.95
3192	NYSE	GBLI	Wed, Mar 22, 2023	28.05	28.15	27.80	27.55
3191	NYSE	GBLI	Tue, Mar 21, 2023	26.80	27.39	26.80	27.39
3190	NYSE	GBLI	Mon, Mar 20, 2023	27.39	27.99	26.79	26.79
3189	NYSE	GBLI	Fri, Mar 17, 2023	28.15	28.15	27.39	27.39
3188	NYSE	GBLI	Thu, Mar 16, 2023	28.00	28.00	26.75	27.95
3187	NYSE	GBLI	Wed, Mar 15, 2023	28.20	28.20	28.11	28.13
3186	NYSE	GBLI	Tue, Mar 14, 2023	28.36	28.47	28.18	28.18
3185	NYSE	GBLI	Mon, Mar 13, 2023	28.62	28.62	26.00	28.52
3184	NYSE	GBLI	Fri, Mar 10, 2023	28.99	28.99	28.99	28.99
3183	NYSE	GBLI	Thu, Mar 9, 2023	28.75	29.55	28.75	29.30
3182	NYSE	GBLI	Tue, Mar 7, 2023	28.75	29.00	28.75	28.96
3181	NYSE	GBLI	Mon, Mar 6, 2023	29.00	29.00	28.44	28.44
3180	NYSE	GBLI	Fri, Mar 3, 2023	28.93	28.93	28.25	28.50
3179	NYSE	GBLI	Thu, Mar 2, 2023	28.55	29.44	28.55	29.00
3178	NYSE	GBLI	Wed, Mar 1, 2023	29.43	29.43	29.43	29.43
3177	NYSE	GBLI	Tue, Feb 28, 2023	29.03	29.25	29.00	29.25
3176	NYSE	GBLI	Mon, Feb 27, 2023	29.40	29.40	28.55	28.55
3175	NYSE	GBLI	Fri, Feb 24, 2023	28.50	29.21	28.50	28.89
3174	NYSE	GBLI	Thu, Feb 23, 2023	28.65	28.65	28.61	28.61
3173	NYSE	GBLI	Wed, Feb 22, 2023	28.38	28.38	28.38	28.38
3172	NYSE	GBLI	Tue, Feb 21, 2023	29.25	29.25	29.25	29.25
3171	NYSE	GBLI	Fri, Feb 17, 2023	29.00	29.25	28.00	29.22
3170	NYSE	GBLI	Thu, Feb 16, 2023	28.95	29.03	28.37	29.00
3169	NYSE	GBLI	Wed, Feb 15, 2023	28.88	29.00	28.75	28.75
3168	NYSE	GBLI	Tue, Feb 14, 2023	28.99	28.99	28.25	28.25
3167	NYSE	GBLI	Mon, Feb 13, 2023	29.45	29.45	29.04	29.04
3166	NYSE	GBLI	Fri, Feb 10, 2023	29.18	29.18	27.91	29.17
3165	NYSE	GBLI	Thu, Feb 9, 2023	30.55	30.55	29.81	29.81
3164	NYSE	GBLI	Wed, Feb 8, 2023	30.70	30.70	28.75	29.39
3163	NYSE	GBLI	Tue, Feb 7, 2023	28.40	28.46	28.40	28.41
3162	NYSE	GBLI	Mon, Feb 6, 2023	27.80	28.50	27.80	28.50
3161	NYSE	GBLI	Fri, Feb 3, 2023	27.86	28.08	27.29	28.00
3160	NYSE	GBLI	Thu, Feb 2, 2023	26.79	28.48	26.79	28.26
3159	NYSE	GBLI	Wed, Feb 1, 2023	28.50	28.68	28.30	28.30
3158	NYSE	GBLI	Tue, Jan 31, 2023	28.89	28.89	28.74	28.75
3157	NYSE	GBLI	Mon, Jan 30, 2023	28.66	28.69	28.66	28.66
3156	NYSE	GBLI	Fri, Jan 27, 2023	30.70	30.70	29.50	29.50
3155	NYSE	GBLI	Thu, Jan 26, 2023	28.95	29.09	28.45	29.09
3154	NYSE	GBLI	Wed, Jan 25, 2023	29.12	29.12	28.34	28.45
3153	NYSE	GBLI	Tue, Jan 24, 2023	29.00	29.54	26.79	29.54
3152	NYSE	GBLI	Mon, Jan 23, 2023	29.73	29.75	29.00	29.28
3151	NYSE	GBLI	Fri, Jan 20, 2023	30.02	30.60	29.73	29.73
3150	NYSE	GBLI	Thu, Jan 19, 2023	30.36	30.61	30.02	30.02
3149	NYSE	GBLI	Wed, Jan 18, 2023	29.99	30.72	29.84	30.13
3148	NYSE	GBLI	Tue, Jan 17, 2023	27.30	30.00	27.26	30.00
3147	NYSE	GBLI	Fri, Jan 13, 2023	25.98	27.66	25.98	27.30
3146	NYSE	GBLI	Thu, Jan 12, 2023	26.00	26.00	25.71	26.00
3145	NYSE	GBLI	Wed, Jan 11, 2023	25.60	25.96	25.60	25.96
3144	NYSE	GBLI	Tue, Jan 10, 2023	26.76	26.76	25.50	25.50
3143	NYSE	GBLI	Mon, Jan 9, 2023	26.75	26.97	26.25	26.50
3142	NYSE	GBLI	Fri, Jan 6, 2023	24.19	27.02	24.14	26.99
3141	NYSE	GBLI	Thu, Jan 5, 2023	24.10	24.35	23.50	24.19
3140	NYSE	GBLI	Wed, Jan 4, 2023	24.15	24.55	24.12	24.12
3139	NYSE	GBLI	Tue, Jan 3, 2023	23.02	23.60	23.01	23.11
3138	NYSE	GBLI	Fri, Dec 30, 2022	23.21	23.45	23.00	23.31
3137	NYSE	GBLI	Thu, Dec 29, 2022	23.52	23.81	23.00	23.11
3136	NYSE	GBLI	Wed, Dec 28, 2022	24.00	24.00	22.93	23.32
3135	NYSE	GBLI	Tue, Dec 27, 2022	23.91	24.15	23.42	24.01
3134	NYSE	GBLI	Fri, Dec 23, 2022	23.42	24.04	23.23	23.61
3133	NYSE	GBLI	Thu, Dec 22, 2022	24.04	24.04	23.02	23.30
3132	NYSE	GBLI	Wed, Dec 21, 2022	24.48	24.56	23.87	23.81
3131	NYSE	GBLI	Tue, Dec 20, 2022	24.45	24.84	24.33	24.38
3130	NYSE	GBLI	Mon, Dec 19, 2022	23.67	24.58	23.46	24.35
3129	NYSE	GBLI	Fri, Dec 16, 2022	23.72	23.72	23.41	23.47
3128	NYSE	GBLI	Thu, Dec 15, 2022	23.29	23.96	23.29	23.70
3127	NYSE	GBLI	Wed, Dec 14, 2022	23.30	23.67	23.02	23.29
3126	NYSE	GBLI	Tue, Dec 13, 2022	23.81	24.01	23.16	23.16
3125	NYSE	GBLI	Mon, Dec 12, 2022	24.70	25.23	23.76	23.99
3124	NYSE	GBLI	Fri, Dec 9, 2022	24.99	24.99	24.68	24.68
3123	NYSE	GBLI	Thu, Dec 8, 2022	25.34	25.34	24.99	24.99
3122	NYSE	GBLI	Wed, Dec 7, 2022	25.51	25.53	25.00	25.28
3121	NYSE	GBLI	Tue, Dec 6, 2022	25.30	25.91	25.19	25.50
3120	NYSE	GBLI	Mon, Dec 5, 2022	25.02	25.53	24.43	25.05
3119	NYSE	GBLI	Fri, Dec 2, 2022	24.01	25.17	24.01	24.79
3118	NYSE	GBLI	Thu, Dec 1, 2022	24.26	24.75	24.00	24.00
3117	NYSE	GBLI	Wed, Nov 30, 2022	23.45	24.00	23.45	23.60
3116	NYSE	GBLI	Tue, Nov 29, 2022	23.29	23.80	23.08	23.72
3115	NYSE	GBLI	Mon, Nov 28, 2022	23.66	23.67	23.00	23.20
3114	NYSE	GBLI	Fri, Nov 25, 2022	23.62	23.69	23.13	23.67
3113	NYSE	GBLI	Wed, Nov 23, 2022	23.33	24.40	23.33	23.70
3112	NYSE	GBLI	Tue, Nov 22, 2022	24.37	24.50	23.99	24.43
3111	NYSE	GBLI	Mon, Nov 21, 2022	24.96	24.96	23.25	24.25
3110	NYSE	GBLI	Fri, Nov 18, 2022	23.51	23.51	23.51	23.51
3109	NYSE	GBLI	Thu, Nov 17, 2022	23.51	23.97	23.41	23.41
3108	NYSE	GBLI	Wed, Nov 16, 2022	24.43	24.43	23.54	23.67
3107	NYSE	GBLI	Tue, Nov 15, 2022	24.75	24.75	24.49	24.55
3106	NYSE	GBLI	Mon, Nov 14, 2022	24.60	25.08	24.50	24.78
3105	NYSE	GBLI	Fri, Nov 11, 2022	24.80	24.80	24.52	24.60
3104	NYSE	GBLI	Thu, Nov 10, 2022	24.80	25.08	24.55	24.83
3103	NYSE	GBLI	Wed, Nov 9, 2022	24.70	24.71	24.50	24.71
3102	NYSE	GBLI	Tue, Nov 8, 2022	24.00	24.95	24.00	24.50
3101	NYSE	GBLI	Mon, Nov 7, 2022	22.73	22.95	22.73	22.80
3100	NYSE	GBLI	Fri, Nov 4, 2022	24.17	24.17	23.25	23.65
3099	NYSE	GBLI	Thu, Nov 3, 2022	24.25	24.25	23.78	23.99
3098	NYSE	GBLI	Wed, Nov 2, 2022	24.05	24.25	24.00	24.22
3097	NYSE	GBLI	Tue, Nov 1, 2022	24.04	24.04	23.79	24.01
3096	NYSE	GBLI	Mon, Oct 31, 2022	24.30	24.40	23.97	24.17
3095	NYSE	GBLI	Fri, Oct 28, 2022	24.28	24.29	24.23	24.23
3094	NYSE	GBLI	Thu, Oct 27, 2022	22.49	23.50	22.49	23.49
3093	NYSE	GBLI	Wed, Oct 26, 2022	23.56	23.56	22.00	22.05
3092	NYSE	GBLI	Tue, Oct 25, 2022	21.00	21.93	21.00	21.88
3091	NYSE	GBLI	Mon, Oct 24, 2022	20.73	21.16	20.70	21.16
3090	NYSE	GBLI	Fri, Oct 21, 2022	20.83	20.83	20.77	20.77
3089	NYSE	GBLI	Thu, Oct 20, 2022	20.88	21.09	20.55	21.09
3088	NYSE	GBLI	Wed, Oct 19, 2022	20.90	20.90	20.65	20.88
3087	NYSE	GBLI	Tue, Oct 18, 2022	20.90	20.96	20.81	20.82
3086	NYSE	GBLI	Mon, Oct 17, 2022	20.60	21.00	20.60	20.76
3085	NYSE	GBLI	Fri, Oct 14, 2022	20.97	20.99	20.75	20.99
3084	NYSE	GBLI	Thu, Oct 13, 2022	20.76	21.00	20.52	21.00
3083	NYSE	GBLI	Wed, Oct 12, 2022	21.14	21.14	20.75	20.90
3082	NYSE	GBLI	Tue, Oct 11, 2022	21.63	21.63	20.86	20.86
3081	NYSE	GBLI	Mon, Oct 10, 2022	21.20	21.21	21.18	21.18
3080	NYSE	GBLI	Fri, Oct 7, 2022	21.56	21.80	21.32	21.32
3079	NYSE	GBLI	Thu, Oct 6, 2022	21.71	21.96	21.71	21.96
3078	NYSE	GBLI	Wed, Oct 5, 2022	21.81	22.02	21.71	21.71
3077	NYSE	GBLI	Tue, Oct 4, 2022	22.09	22.48	21.74	21.92
3076	NYSE	GBLI	Mon, Oct 3, 2022	22.01	22.36	22.01	22.10
3075	NYSE	GBLI	Fri, Sep 30, 2022	21.91	22.33	21.91	21.82
3074	NYSE	GBLI	Thu, Sep 29, 2022	22.76	22.76	22.33	22.35
3073	NYSE	GBLI	Wed, Sep 28, 2022	22.56	22.73	22.56	22.69
3072	NYSE	GBLI	Tue, Sep 27, 2022	22.52	22.72	22.52	22.52
3071	NYSE	GBLI	Fri, Sep 23, 2022	22.47	22.50	22.15	22.28
3070	NYSE	GBLI	Thu, Sep 22, 2022	23.18	23.18	22.52	22.72
3069	NYSE	GBLI	Wed, Sep 21, 2022	23.35	23.60	22.96	23.05
3068	NYSE	GBLI	Tue, Sep 20, 2022	24.00	24.00	22.98	22.98
3067	NYSE	GBLI	Mon, Sep 19, 2022	23.95	24.17	23.76	24.09
3066	NYSE	GBLI	Thu, Sep 15, 2022	24.01	24.23	23.90	23.90
3065	NYSE	GBLI	Wed, Sep 14, 2022	24.16	24.60	24.10	24.30
3064	NYSE	GBLI	Tue, Sep 13, 2022	23.79	24.49	23.55	24.33
3063	NYSE	GBLI	Mon, Sep 12, 2022	25.22	25.22	24.49	24.52
3062	NYSE	GBLI	Fri, Sep 9, 2022	24.60	25.00	24.51	25.00
3061	NYSE	GBLI	Thu, Sep 8, 2022	24.77	24.87	24.45	24.82
3060	NYSE	GBLI	Wed, Sep 7, 2022	24.51	24.93	24.51	24.93
3059	NYSE	GBLI	Tue, Sep 6, 2022	25.00	25.25	24.99	25.15
3058	NYSE	GBLI	Fri, Sep 2, 2022	25.12	25.36	25.00	25.18
3057	NYSE	GBLI	Thu, Sep 1, 2022	25.02	25.28	25.01	25.09
3056	NYSE	GBLI	Wed, Aug 31, 2022	25.01	25.40	25.00	25.07
3055	NYSE	GBLI	Tue, Aug 30, 2022	25.10	25.20	25.10	25.19
3054	NYSE	GBLI	Mon, Aug 29, 2022	25.35	25.35	25.33	25.33
3053	NYSE	GBLI	Fri, Aug 26, 2022	25.55	25.64	25.35	25.35
3052	NYSE	GBLI	Thu, Aug 25, 2022	25.59	25.68	25.55	25.58
3051	NYSE	GBLI	Wed, Aug 24, 2022	25.53	25.65	25.45	25.52
3050	NYSE	GBLI	Tue, Aug 23, 2022	25.59	25.72	25.42	25.53
3049	NYSE	GBLI	Mon, Aug 22, 2022	25.13	25.50	25.13	25.50
3048	NYSE	GBLI	Fri, Aug 19, 2022	25.50	26.04	25.35	25.67
3047	NYSE	GBLI	Thu, Aug 18, 2022	25.33	26.01	25.10	25.60
3046	NYSE	GBLI	Wed, Aug 17, 2022	25.00	25.00	24.56	24.78
3045	NYSE	GBLI	Tue, Aug 16, 2022	25.49	25.49	24.85	24.96
3044	NYSE	GBLI	Mon, Aug 15, 2022	25.50	25.50	24.74	24.87
3043	NYSE	GBLI	Fri, Aug 12, 2022	24.77	25.64	24.65	25.64
3042	NYSE	GBLI	Thu, Aug 11, 2022	25.00	25.00	24.60	24.61
3041	NYSE	GBLI	Wed, Aug 10, 2022	23.32	24.89	23.32	24.68
3040	NYSE	GBLI	Tue, Aug 9, 2022	25.01	25.45	24.57	24.57
3039	NYSE	GBLI	Mon, Aug 8, 2022	25.31	25.60	25.21	25.21
3038	NYSE	GBLI	Fri, Aug 5, 2022	24.82	25.77	24.82	25.50
3037	NYSE	GBLI	Thu, Aug 4, 2022	25.28	25.99	25.16	25.50
3036	NYSE	GBLI	Wed, Aug 3, 2022	25.51	25.89	25.18	25.89
3035	NYSE	GBLI	Tue, Aug 2, 2022	25.87	25.87	25.44	25.44
3034	NYSE	GBLI	Mon, Aug 1, 2022	26.28	26.28	25.95	25.95
3033	NYSE	GBLI	Fri, Jul 29, 2022	26.71	26.75	26.70	26.70
3032	NYSE	GBLI	Thu, Jul 28, 2022	26.53	26.70	26.53	26.56
3031	NYSE	GBLI	Wed, Jul 27, 2022	26.00	27.32	25.80	27.32
3030	NYSE	GBLI	Tue, Jul 26, 2022	25.88	25.89	25.77	25.89
3029	NYSE	GBLI	Mon, Jul 25, 2022	26.08	26.08	25.84	25.88
3028	NYSE	GBLI	Fri, Jul 22, 2022	25.69	26.28	25.69	26.24
3027	NYSE	GBLI	Thu, Jul 21, 2022	25.90	26.32	25.90	26.28
3026	NYSE	GBLI	Tue, Jul 19, 2022	26.84	27.09	25.70	26.28
3025	NYSE	GBLI	Mon, Jul 18, 2022	27.60	27.60	27.60	27.60
3024	NYSE	GBLI	Fri, Jul 15, 2022	27.48	27.52	27.42	27.48
3023	NYSE	GBLI	Thu, Jul 14, 2022	26.91	27.54	26.74	27.54
3022	NYSE	GBLI	Wed, Jul 13, 2022	26.30	27.00	26.05	27.00
3021	NYSE	GBLI	Tue, Jul 12, 2022	26.10	26.75	26.10	26.11
3020	NYSE	GBLI	Mon, Jul 11, 2022	25.80	26.07	25.80	26.07
3019	NYSE	GBLI	Fri, Jul 8, 2022	26.00	26.00	25.68	25.68
3018	NYSE	GBLI	Thu, Jul 7, 2022	25.71	26.00	25.60	25.91
3017	NYSE	GBLI	Wed, Jul 6, 2022	25.80	26.00	25.60	26.00
3016	NYSE	GBLI	Tue, Jul 5, 2022	25.80	25.80	25.56	25.63
3015	NYSE	GBLI	Fri, Jul 1, 2022	26.07	26.07	25.80	25.98
3014	NYSE	GBLI	Thu, Jun 30, 2022	25.97	25.99	25.84	25.87
3013	NYSE	GBLI	Wed, Jun 29, 2022	25.80	25.88	25.80	25.88
3012	NYSE	GBLI	Tue, Jun 28, 2022	26.19	26.24	25.89	25.90
3011	NYSE	GBLI	Mon, Jun 27, 2022	25.79	26.04	25.79	26.00
3010	NYSE	GBLI	Fri, Jun 24, 2022	26.06	26.24	25.73	25.75
3009	NYSE	GBLI	Thu, Jun 23, 2022	26.00	26.12	26.00	26.01
3008	NYSE	GBLI	Wed, Jun 22, 2022	25.85	25.99	25.84	25.98
3007	NYSE	GBLI	Tue, Jun 21, 2022	26.08	26.10	25.80	25.89
3006	NYSE	GBLI	Fri, Jun 17, 2022	26.04	26.28	25.90	26.28
3005	NYSE	GBLI	Thu, Jun 16, 2022	25.80	26.11	25.28	26.00
3004	NYSE	GBLI	Wed, Jun 15, 2022	26.07	26.19	25.88	25.75
3003	NYSE	GBLI	Tue, Jun 14, 2022	26.00	26.15	25.95	25.98
3002	NYSE	GBLI	Mon, Jun 13, 2022	26.62	26.62	25.76	26.00
3001	NYSE	GBLI	Fri, Jun 10, 2022	26.83	26.91	26.67	26.67
3000	NYSE	GBLI	Thu, Jun 9, 2022	26.92	26.92	26.40	26.67
2999	NYSE	GBLI	Wed, Jun 8, 2022	26.80	26.82	26.70	26.80
2998	NYSE	GBLI	Tue, Jun 7, 2022	26.35	27.20	26.27	26.72
2997	NYSE	GBLI	Mon, Jun 6, 2022	27.00	27.00	26.23	26.68
2996	NYSE	GBLI	Fri, Jun 3, 2022	26.90	27.01	26.76	27.00
2995	NYSE	GBLI	Thu, Jun 2, 2022	26.65	26.80	26.61	26.69
2994	NYSE	GBLI	Wed, Jun 1, 2022	27.09	27.31	26.61	26.61
2993	NYSE	GBLI	Tue, May 31, 2022	26.96	27.25	26.65	27.17
2992	NYSE	GBLI	Fri, May 27, 2022	26.39	27.20	26.32	26.78
2991	NYSE	GBLI	Thu, May 26, 2022	26.70	26.70	26.28	26.61
2990	NYSE	GBLI	Wed, May 25, 2022	26.77	26.77	26.47	26.47
2989	NYSE	GBLI	Tue, May 24, 2022	26.60	26.92	26.60	26.70
2988	NYSE	GBLI	Mon, May 23, 2022	26.52	26.57	26.49	26.51
2987	NYSE	GBLI	Fri, May 20, 2022	26.69	26.69	26.41	26.50
2986	NYSE	GBLI	Thu, May 19, 2022	26.61	26.90	26.23	26.90
2985	NYSE	GBLI	Wed, May 18, 2022	26.84	27.07	26.40	26.76
2984	NYSE	GBLI	Tue, May 17, 2022	25.80	27.22	25.80	26.81
2983	NYSE	GBLI	Mon, May 16, 2022	25.98	26.14	25.60	25.60
2982	NYSE	GBLI	Fri, May 13, 2022	25.76	26.10	25.76	26.07
2981	NYSE	GBLI	Thu, May 12, 2022	25.90	26.11	25.74	26.10
2980	NYSE	GBLI	Wed, May 11, 2022	25.94	26.10	25.63	26.00
2979	NYSE	GBLI	Tue, May 10, 2022	25.67	26.00	25.67	26.00
2978	NYSE	GBLI	Mon, May 9, 2022	25.60	26.09	25.60	25.99
2977	NYSE	GBLI	Fri, May 6, 2022	25.91	26.00	25.91	26.00
2976	NYSE	GBLI	Thu, May 5, 2022	26.24	26.28	26.00	26.28
2975	NYSE	GBLI	Wed, May 4, 2022	26.00	26.10	25.92	26.10
2974	NYSE	GBLI	Tue, May 3, 2022	25.95	26.00	25.84	25.97
2973	NYSE	GBLI	Mon, May 2, 2022	25.71	26.00	25.71	25.76
2972	NYSE	GBLI	Fri, Apr 29, 2022	25.51	25.99	25.50	25.94
2971	NYSE	GBLI	Thu, Apr 28, 2022	25.93	26.05	25.90	26.05
2970	NYSE	GBLI	Wed, Apr 27, 2022	25.89	26.00	25.89	26.00
2969	NYSE	GBLI	Tue, Apr 26, 2022	26.02	26.02	26.00	26.00
2968	NYSE	GBLI	Mon, Apr 25, 2022	26.10	26.10	26.10	26.10
2967	NYSE	GBLI	Fri, Apr 22, 2022	26.01	26.17	26.01	26.17
2966	NYSE	GBLI	Thu, Apr 21, 2022	26.14	26.16	26.00	26.16
2965	NYSE	GBLI	Wed, Apr 20, 2022	26.20	26.31	26.00	26.29
2964	NYSE	GBLI	Tue, Apr 19, 2022	26.00	26.14	25.66	25.79
2963	NYSE	GBLI	Mon, Apr 18, 2022	26.22	26.22	25.97	25.97
2962	NYSE	GBLI	Thu, Apr 14, 2022	26.24	26.35	26.10	26.10
2961	NYSE	GBLI	Wed, Apr 13, 2022	26.29	26.29	26.29	26.29
2960	NYSE	GBLI	Tue, Apr 12, 2022	27.44	27.44	26.29	26.31
2959	NYSE	GBLI	Mon, Apr 11, 2022	26.36	26.47	26.36	26.47
2958	NYSE	GBLI	Fri, Apr 8, 2022	26.24	26.24	26.24	26.24
2957	NYSE	GBLI	Thu, Apr 7, 2022	26.52	26.91	26.00	26.24
2956	NYSE	GBLI	Wed, Apr 6, 2022	26.16	26.30	26.10	26.20
2955	NYSE	GBLI	Tue, Apr 5, 2022	26.20	26.40	26.02	26.02
2954	NYSE	GBLI	Mon, Apr 4, 2022	26.17	26.32	26.01	26.01
2953	NYSE	GBLI	Fri, Apr 1, 2022	26.45	26.51	26.12	26.27
2952	NYSE	GBLI	Thu, Mar 31, 2022	26.20	26.36	26.00	26.09
2951	NYSE	GBLI	Wed, Mar 30, 2022	26.09	26.09	26.00	26.02
2950	NYSE	GBLI	Tue, Mar 29, 2022	26.36	26.36	26.04	26.19
2949	NYSE	GBLI	Mon, Mar 28, 2022	26.09	26.48	26.09	26.14
2948	NYSE	GBLI	Thu, Mar 24, 2022	26.15	26.15	26.15	26.15
2947	NYSE	GBLI	Wed, Mar 23, 2022	26.38	26.38	26.38	26.38
2946	NYSE	GBLI	Tue, Mar 22, 2022	26.34	26.34	26.16	26.16
2945	NYSE	GBLI	Mon, Mar 21, 2022	26.32	26.45	26.23	26.23
2944	NYSE	GBLI	Fri, Mar 18, 2022	26.09	26.23	26.06	26.06
2943	NYSE	GBLI	Wed, Mar 16, 2022	26.10	26.29	26.08	25.94
2942	NYSE	GBLI	Tue, Mar 15, 2022	26.04	26.35	26.04	26.31
2941	NYSE	GBLI	Mon, Mar 14, 2022	26.17	26.33	26.08	26.33
2940	NYSE	GBLI	Fri, Mar 11, 2022	26.07	26.10	26.00	26.00
2939	NYSE	GBLI	Thu, Mar 10, 2022	26.21	26.26	26.00	26.26
2938	NYSE	GBLI	Wed, Mar 9, 2022	26.05	26.05	26.05	26.05
2937	NYSE	GBLI	Tue, Mar 8, 2022	26.05	26.10	26.05	26.05
2936	NYSE	GBLI	Mon, Mar 7, 2022	26.00	26.01	26.00	26.01
2935	NYSE	GBLI	Fri, Mar 4, 2022	26.15	26.15	26.13	26.13
2934	NYSE	GBLI	Thu, Mar 3, 2022	26.28	26.28	26.28	26.28
2933	NYSE	GBLI	Wed, Mar 2, 2022	26.03	26.03	26.03	26.03
2932	NYSE	GBLI	Tue, Mar 1, 2022	26.40	26.40	26.00	26.03
2931	NYSE	GBLI	Mon, Feb 28, 2022	26.40	26.40	26.40	26.40
2930	NYSE	GBLI	Fri, Feb 25, 2022	25.99	26.98	25.99	26.59
2929	NYSE	GBLI	Thu, Feb 24, 2022	26.05	26.66	26.00	26.03
2928	NYSE	GBLI	Wed, Feb 23, 2022	26.00	26.52	26.00	26.18
2927	NYSE	GBLI	Tue, Feb 22, 2022	26.89	26.89	26.02	26.15
2926	NYSE	GBLI	Fri, Feb 18, 2022	26.42	26.42	26.42	26.42
2925	NYSE	GBLI	Thu, Feb 17, 2022	26.25	26.37	26.25	26.37
2924	NYSE	GBLI	Wed, Feb 16, 2022	26.08	26.08	26.04	26.05
2923	NYSE	GBLI	Tue, Feb 15, 2022	26.27	26.27	26.27	26.27
2922	NYSE	GBLI	Mon, Feb 14, 2022	26.03	26.04	26.00	26.00
2921	NYSE	GBLI	Fri, Feb 11, 2022	26.47	26.47	26.09	26.09
2920	NYSE	GBLI	Thu, Feb 10, 2022	26.14	26.25	26.04	26.25
2919	NYSE	GBLI	Wed, Feb 9, 2022	26.14	26.14	26.14	26.14
2918	NYSE	GBLI	Tue, Feb 8, 2022	26.00	26.00	26.00	26.00
2917	NYSE	GBLI	Mon, Feb 7, 2022	26.00	26.03	25.93	26.00
2916	NYSE	GBLI	Fri, Feb 4, 2022	26.03	26.50	26.00	26.29
2915	NYSE	GBLI	Thu, Feb 3, 2022	26.47	26.50	26.05	26.05
2914	NYSE	GBLI	Wed, Feb 2, 2022	26.11	26.11	26.00	26.01
2913	NYSE	GBLI	Tue, Feb 1, 2022	26.00	26.19	26.00	26.19
2912	NYSE	GBLI	Mon, Jan 31, 2022	26.00	26.26	26.00	26.02
2911	NYSE	GBLI	Fri, Jan 28, 2022	26.30	26.32	26.00	26.00
2910	NYSE	GBLI	Thu, Jan 27, 2022	26.47	26.50	26.25	26.25
2909	NYSE	GBLI	Wed, Jan 26, 2022	26.03	26.86	26.03	26.30
2908	NYSE	GBLI	Tue, Jan 25, 2022	26.00	26.12	26.00	26.12
2907	NYSE	GBLI	Mon, Jan 24, 2022	26.00	26.15	26.00	26.10
2906	NYSE	GBLI	Fri, Jan 21, 2022	26.39	26.41	26.00	26.05
2905	NYSE	GBLI	Thu, Jan 20, 2022	26.13	26.80	26.13	26.48
2904	NYSE	GBLI	Wed, Jan 19, 2022	26.56	26.56	26.18	26.50
2903	NYSE	GBLI	Tue, Jan 18, 2022	26.58	26.93	26.58	26.71
2902	NYSE	GBLI	Fri, Jan 14, 2022	26.70	26.91	26.57	26.75
2901	NYSE	GBLI	Thu, Jan 13, 2022	26.36	26.95	26.36	26.80
2900	NYSE	GBLI	Wed, Jan 12, 2022	27.65	27.66	26.30	26.30
2899	NYSE	GBLI	Tue, Jan 11, 2022	25.89	26.57	25.89	25.91
2898	NYSE	GBLI	Mon, Jan 10, 2022	25.86	26.59	25.75	25.75
2897	NYSE	GBLI	Fri, Jan 7, 2022	25.56	26.12	25.56	25.85
2896	NYSE	GBLI	Thu, Jan 6, 2022	26.00	26.01	25.51	25.74
2895	NYSE	GBLI	Wed, Jan 5, 2022	25.59	25.99	25.49	25.99
2894	NYSE	GBLI	Tue, Jan 4, 2022	25.60	25.89	25.22	25.22
2893	NYSE	GBLI	Mon, Jan 3, 2022	25.15	25.59	25.00	25.35
2892	NYSE	GBLI	Fri, Dec 31, 2021	25.33	25.33	25.02	25.13
2891	NYSE	GBLI	Thu, Dec 30, 2021	25.00	25.18	25.00	25.10
2890	NYSE	GBLI	Wed, Dec 29, 2021	25.10	25.63	25.00	25.12
2889	NYSE	GBLI	Tue, Dec 28, 2021	25.10	25.39	24.59	25.04
2888	NYSE	GBLI	Mon, Dec 27, 2021	25.06	25.06	25.00	25.00
2887	NYSE	GBLI	Thu, Dec 23, 2021	25.26	25.26	23.97	25.06
2886	NYSE	GBLI	Wed, Dec 22, 2021	25.15	25.22	24.97	25.05
2885	NYSE	GBLI	Tue, Dec 21, 2021	25.05	25.38	25.00	25.15
2884	NYSE	GBLI	Mon, Dec 20, 2021	26.64	26.64	25.23	25.46
2883	NYSE	GBLI	Fri, Dec 17, 2021	25.80	26.25	25.80	26.15
2882	NYSE	GBLI	Thu, Dec 16, 2021	26.00	26.21	26.00	26.21
2881	NYSE	GBLI	Wed, Dec 15, 2021	25.99	26.00	25.77	25.77
2880	NYSE	GBLI	Tue, Dec 14, 2021	25.91	26.00	25.88	25.88
2879	NYSE	GBLI	Mon, Dec 13, 2021	26.05	26.05	25.76	25.76
2878	NYSE	GBLI	Fri, Dec 10, 2021	25.80	26.15	25.80	26.15
2877	NYSE	GBLI	Thu, Dec 9, 2021	26.00	26.02	25.91	26.02
2876	NYSE	GBLI	Wed, Dec 8, 2021	26.00	26.00	25.77	26.00
2875	NYSE	GBLI	Tue, Dec 7, 2021	25.96	26.00	25.87	26.00
2874	NYSE	GBLI	Mon, Dec 6, 2021	25.95	25.95	25.57	25.88
2873	NYSE	GBLI	Fri, Dec 3, 2021	25.80	25.95	25.49	25.90
2872	NYSE	GBLI	Thu, Dec 2, 2021	25.92	26.00	25.09	25.84
2871	NYSE	GBLI	Wed, Dec 1, 2021	26.14	26.24	25.77	25.77
2870	NYSE	GBLI	Tue, Nov 30, 2021	26.16	26.24	26.00	26.00
2869	NYSE	GBLI	Mon, Nov 29, 2021	26.25	26.25	26.02	26.15
2868	NYSE	GBLI	Fri, Nov 26, 2021	26.18	26.25	26.00	26.25
2867	NYSE	GBLI	Wed, Nov 24, 2021	0.00	0.00	0.00	26.12
2866	NYSE	GBLI	Tue, Nov 23, 2021	26.06	26.12	25.95	26.12
2865	NYSE	GBLI	Mon, Nov 22, 2021	26.40	26.45	26.21	26.25
2864	NYSE	GBLI	Fri, Nov 19, 2021	26.22	26.25	26.22	26.25
2863	NYSE	GBLI	Thu, Nov 18, 2021	26.20	26.22	25.56	26.21
2862	NYSE	GBLI	Wed, Nov 17, 2021	26.24	26.34	26.20	26.20
2861	NYSE	GBLI	Tue, Nov 16, 2021	26.20	26.27	25.91	26.20
2860	NYSE	GBLI	Mon, Nov 15, 2021	26.55	26.90	25.80	26.25
2859	NYSE	GBLI	Fri, Nov 12, 2021	26.27	27.40	25.96	26.25
2858	NYSE	GBLI	Thu, Nov 11, 2021	26.20	26.47	26.20	26.25
2857	NYSE	GBLI	Wed, Nov 10, 2021	26.50	26.50	26.20	26.20
2856	NYSE	GBLI	Tue, Nov 9, 2021	0.00	0.00	0.00	26.80
2855	NYSE	GBLI	Mon, Nov 8, 2021	26.58	26.97	26.20	26.80
2854	NYSE	GBLI	Fri, Nov 5, 2021	26.87	26.87	26.20	26.20
2853	NYSE	GBLI	Thu, Nov 4, 2021	26.22	27.07	26.22	26.84
2852	NYSE	GBLI	Wed, Nov 3, 2021	26.46	26.50	26.46	26.50
2851	NYSE	GBLI	Tue, Nov 2, 2021	25.45	26.79	25.29	26.37
2850	NYSE	GBLI	Mon, Nov 1, 2021	25.44	26.45	24.82	26.10
2849	NYSE	GBLI	Fri, Oct 29, 2021	25.44	25.47	25.08	25.25
2848	NYSE	GBLI	Thu, Oct 28, 2021	25.13	25.47	25.13	25.23
2847	NYSE	GBLI	Wed, Oct 27, 2021	25.43	25.44	25.20	25.20
2846	NYSE	GBLI	Tue, Oct 26, 2021	25.71	26.00	25.26	25.42
2845	NYSE	GBLI	Mon, Oct 25, 2021	25.76	25.98	25.26	25.56
2844	NYSE	GBLI	Fri, Oct 22, 2021	25.76	25.76	25.45	25.50
2843	NYSE	GBLI	Thu, Oct 21, 2021	25.75	25.80	25.61	25.62
2842	NYSE	GBLI	Wed, Oct 20, 2021	25.75	25.88	25.75	25.75
2841	NYSE	GBLI	Tue, Oct 19, 2021	25.85	26.02	25.54	25.54
2840	NYSE	GBLI	Mon, Oct 18, 2021	26.32	26.32	25.75	25.81
2839	NYSE	GBLI	Fri, Oct 15, 2021	26.11	26.50	25.82	25.82
2838	NYSE	GBLI	Thu, Oct 14, 2021	26.03	26.03	25.63	26.00
2837	NYSE	GBLI	Wed, Oct 13, 2021	26.10	26.28	25.87	26.01
2836	NYSE	GBLI	Tue, Oct 12, 2021	26.18	26.34	25.74	25.99
2835	NYSE	GBLI	Mon, Oct 11, 2021	26.04	26.92	25.98	26.20
2834	NYSE	GBLI	Fri, Oct 8, 2021	26.23	26.26	26.00	26.06
2833	NYSE	GBLI	Thu, Oct 7, 2021	26.79	26.79	25.75	26.50
2832	NYSE	GBLI	Wed, Oct 6, 2021	26.63	26.63	26.55	26.60
2831	NYSE	GBLI	Tue, Oct 5, 2021	0.00	0.00	0.00	26.58
2830	NYSE	GBLI	Mon, Oct 4, 2021	26.60	26.74	26.26	26.58
2829	NYSE	GBLI	Fri, Oct 1, 2021	27.16	27.16	26.91	27.10
2828	NYSE	GBLI	Thu, Sep 30, 2021	27.25	27.80	27.25	27.25
2827	NYSE	GBLI	Wed, Sep 29, 2021	0.00	0.00	0.00	26.66
2826	NYSE	GBLI	Tue, Sep 28, 2021	26.76	27.03	26.30	26.66
2825	NYSE	GBLI	Mon, Sep 27, 2021	26.61	26.61	26.61	26.61
2824	NYSE	GBLI	Fri, Sep 24, 2021	27.10	27.99	26.80	27.69
2823	NYSE	GBLI	Thu, Sep 23, 2021	27.16	27.20	27.05	27.05
2822	NYSE	GBLI	Wed, Sep 22, 2021	27.16	27.68	27.00	27.00
2821	NYSE	GBLI	Tue, Sep 21, 2021	26.82	27.90	26.82	27.53
2820	NYSE	GBLI	Mon, Sep 20, 2021	26.95	27.45	26.75	26.82
2819	NYSE	GBLI	Fri, Sep 17, 2021	26.87	27.67	26.60	27.50
2818	NYSE	GBLI	Thu, Sep 16, 2021	26.65	26.80	26.60	26.74
2817	NYSE	GBLI	Wed, Sep 15, 2021	26.80	26.98	26.70	26.70
2816	NYSE	GBLI	Tue, Sep 14, 2021	26.89	27.39	26.67	26.75
2815	NYSE	GBLI	Mon, Sep 13, 2021	26.71	26.95	26.60	26.60
2814	NYSE	GBLI	Fri, Sep 10, 2021	26.85	26.85	26.50	26.60
2813	NYSE	GBLI	Thu, Sep 9, 2021	26.51	26.65	26.51	26.56
2812	NYSE	GBLI	Wed, Sep 8, 2021	26.50	26.60	26.25	26.46
2811	NYSE	GBLI	Tue, Sep 7, 2021	26.31	26.77	26.25	26.60
2810	NYSE	GBLI	Fri, Sep 3, 2021	26.46	26.84	26.46	26.76
2809	NYSE	GBLI	Thu, Sep 2, 2021	26.50	26.65	25.98	25.98
2808	NYSE	GBLI	Wed, Sep 1, 2021	26.45	26.55	26.31	26.31
2807	NYSE	GBLI	Tue, Aug 31, 2021	26.49	26.76	26.49	26.50
2806	NYSE	GBLI	Mon, Aug 30, 2021	26.39	26.39	25.39	26.01
2805	NYSE	GBLI	Fri, Aug 27, 2021	26.73	26.75	26.18	26.70
2804	NYSE	GBLI	Thu, Aug 26, 2021	26.75	26.76	26.75	26.76
2803	NYSE	GBLI	Wed, Aug 25, 2021	26.10	26.30	26.10	26.25
2802	NYSE	GBLI	Tue, Aug 24, 2021	26.24	26.30	25.66	25.88
2801	NYSE	GBLI	Mon, Aug 23, 2021	25.69	26.59	25.39	26.05
2800	NYSE	GBLI	Fri, Aug 20, 2021	0.00	0.00	0.00	26.00
2799	NYSE	GBLI	Thu, Aug 19, 2021	26.00	26.00	26.00	26.00
2798	NYSE	GBLI	Wed, Aug 18, 2021	26.51	26.51	26.50	26.50
2797	NYSE	GBLI	Tue, Aug 17, 2021	26.44	26.57	26.44	26.57
2796	NYSE	GBLI	Mon, Aug 16, 2021	27.00	27.00	26.21	26.70
2795	NYSE	GBLI	Fri, Aug 13, 2021	27.59	27.59	27.00	27.27
2794	NYSE	GBLI	Thu, Aug 12, 2021	26.36	27.53	26.36	26.65
2793	NYSE	GBLI	Wed, Aug 11, 2021	27.00	27.64	26.71	27.16
2792	NYSE	GBLI	Tue, Aug 10, 2021	26.42	26.92	26.20	26.31
2791	NYSE	GBLI	Mon, Aug 9, 2021	26.51	27.23	26.40	26.40
2790	NYSE	GBLI	Fri, Aug 6, 2021	26.28	26.56	26.28	26.31
2789	NYSE	GBLI	Thu, Aug 5, 2021	26.17	26.50	26.17	26.28
2788	NYSE	GBLI	Wed, Aug 4, 2021	26.19	26.50	26.19	26.40
2787	NYSE	GBLI	Tue, Aug 3, 2021	25.90	26.19	25.80	26.19
2786	NYSE	GBLI	Mon, Aug 2, 2021	26.38	26.39	25.62	25.70
2785	NYSE	GBLI	Fri, Jul 30, 2021	26.24	26.24	25.71	25.71
2784	NYSE	GBLI	Thu, Jul 29, 2021	26.25	26.39	26.08	26.39
2783	NYSE	GBLI	Wed, Jul 28, 2021	26.70	26.70	25.88	26.09
2782	NYSE	GBLI	Tue, Jul 27, 2021	26.25	26.25	26.22	26.22
2781	NYSE	GBLI	Mon, Jul 26, 2021	26.79	26.79	26.18	26.18
2780	NYSE	GBLI	Fri, Jul 23, 2021	26.73	26.74	26.00	26.50
2779	NYSE	GBLI	Thu, Jul 22, 2021	27.20	27.20	26.56	26.75
2778	NYSE	GBLI	Wed, Jul 21, 2021	27.77	27.77	27.00	27.50
2777	NYSE	GBLI	Tue, Jul 20, 2021	27.91	27.91	27.75	27.75
2776	NYSE	GBLI	Mon, Jul 19, 2021	27.25	27.25	27.25	27.25
2775	NYSE	GBLI	Fri, Jul 16, 2021	27.60	27.60	27.35	27.47
2774	NYSE	GBLI	Thu, Jul 15, 2021	27.20	27.50	27.20	27.31
2773	NYSE	GBLI	Wed, Jul 14, 2021	27.79	27.97	26.96	26.99
2772	NYSE	GBLI	Tue, Jul 13, 2021	27.00	27.39	26.57	27.11
2771	NYSE	GBLI	Mon, Jul 12, 2021	27.26	27.50	27.25	27.40
2770	NYSE	GBLI	Fri, Jul 9, 2021	27.62	27.73	27.26	27.26
2769	NYSE	GBLI	Thu, Jul 8, 2021	27.73	27.73	27.25	27.25
2768	NYSE	GBLI	Wed, Jul 7, 2021	27.33	27.90	27.25	27.87
2767	NYSE	GBLI	Tue, Jul 6, 2021	26.61	27.75	26.61	27.41
2766	NYSE	GBLI	Fri, Jul 2, 2021	27.39	27.68	27.39	27.47
2765	NYSE	GBLI	Thu, Jul 1, 2021	27.98	27.98	26.83	27.45
2764	NYSE	GBLI	Wed, Jun 30, 2021	27.18	27.67	26.40	26.95
2763	NYSE	GBLI	Tue, Jun 29, 2021	27.26	27.44	27.02	27.36
2762	NYSE	GBLI	Mon, Jun 28, 2021	27.83	28.02	27.54	27.54
2761	NYSE	GBLI	Fri, Jun 25, 2021	27.13	27.99	27.08	27.58
2760	NYSE	GBLI	Thu, Jun 24, 2021	27.51	27.55	26.71	27.32
2759	NYSE	GBLI	Wed, Jun 23, 2021	26.63	27.20	26.05	27.20
2758	NYSE	GBLI	Tue, Jun 22, 2021	28.45	28.47	26.13	26.95
2757	NYSE	GBLI	Mon, Jun 21, 2021	27.66	27.66	27.66	27.66
2756	NYSE	GBLI	Fri, Jun 18, 2021	28.73	28.73	26.89	27.64
2755	NYSE	GBLI	Thu, Jun 17, 2021	28.57	29.02	28.13	28.79
2754	NYSE	GBLI	Wed, Jun 16, 2021	27.86	29.01	27.86	28.16
2753	NYSE	GBLI	Tue, Jun 15, 2021	29.64	30.34	27.66	28.07
2752	NYSE	GBLI	Mon, Jun 14, 2021	29.82	29.82	29.04	29.10
2751	NYSE	GBLI	Fri, Jun 11, 2021	29.25	30.47	29.25	30.46
2750	NYSE	GBLI	Thu, Jun 10, 2021	30.25	30.35	29.23	29.52
2749	NYSE	GBLI	Wed, Jun 9, 2021	30.98	31.20	30.10	30.10
2748	NYSE	GBLI	Tue, Jun 8, 2021	31.09	31.35	31.02	31.34
2747	NYSE	GBLI	Mon, Jun 7, 2021	31.02	31.09	30.55	31.00
2746	NYSE	GBLI	Fri, Jun 4, 2021	31.03	31.71	30.36	31.67
2745	NYSE	GBLI	Thu, Jun 3, 2021	31.74	31.80	31.02	31.03
2744	NYSE	GBLI	Wed, Jun 2, 2021	31.46	31.94	31.46	31.75
2743	NYSE	GBLI	Tue, Jun 1, 2021	31.00	31.94	31.00	31.49
2742	NYSE	GBLI	Fri, May 28, 2021	31.69	31.98	31.60	31.98
2741	NYSE	GBLI	Thu, May 27, 2021	31.53	31.53	31.10	31.35
2740	NYSE	GBLI	Wed, May 26, 2021	30.64	31.39	30.38	31.05
2739	NYSE	GBLI	Tue, May 25, 2021	31.28	31.31	30.72	30.72
2738	NYSE	GBLI	Mon, May 24, 2021	30.79	31.26	30.79	31.26
2737	NYSE	GBLI	Fri, May 21, 2021	30.62	30.65	29.99	30.20
2736	NYSE	GBLI	Thu, May 20, 2021	30.65	30.67	30.48	30.50
2735	NYSE	GBLI	Wed, May 19, 2021	28.98	30.97	28.98	30.67
2734	NYSE	GBLI	Tue, May 18, 2021	29.31	29.38	29.13	29.13
2733	NYSE	GBLI	Mon, May 17, 2021	29.80	29.80	28.88	29.46
2732	NYSE	GBLI	Fri, May 14, 2021	28.61	29.50	28.50	28.90
2731	NYSE	GBLI	Thu, May 13, 2021	28.68	28.99	27.18	28.86
2730	NYSE	GBLI	Wed, May 12, 2021	29.21	29.34	28.85	29.34
2729	NYSE	GBLI	Tue, May 11, 2021	28.86	29.38	28.79	29.21
2728	NYSE	GBLI	Mon, May 10, 2021	29.38	29.75	28.98	29.04
2727	NYSE	GBLI	Fri, May 7, 2021	29.25	29.51	29.25	29.51
2726	NYSE	GBLI	Thu, May 6, 2021	29.83	29.83	29.81	29.81
2725	NYSE	GBLI	Wed, May 5, 2021	28.60	30.78	28.60	29.62
2724	NYSE	GBLI	Tue, May 4, 2021	29.46	30.06	29.27	29.50
2723	NYSE	GBLI	Mon, May 3, 2021	29.21	29.67	29.10	29.10
2722	NYSE	GBLI	Fri, Apr 30, 2021	29.30	29.86	28.25	28.76
2721	NYSE	GBLI	Thu, Apr 29, 2021	28.00	30.00	27.91	30.00
2720	NYSE	GBLI	Wed, Apr 28, 2021	27.89	28.00	27.89	28.00
2719	NYSE	GBLI	Tue, Apr 27, 2021	28.01	28.24	27.91	28.00
2718	NYSE	GBLI	Mon, Apr 26, 2021	27.99	28.04	27.88	27.99
2717	NYSE	GBLI	Fri, Apr 23, 2021	28.27	28.66	27.93	27.93
2716	NYSE	GBLI	Thu, Apr 22, 2021	28.99	28.99	28.01	28.33
2715	NYSE	GBLI	Wed, Apr 21, 2021	28.00	28.81	27.83	27.85
2714	NYSE	GBLI	Tue, Apr 20, 2021	27.88	28.10	27.88	27.89
2713	NYSE	GBLI	Mon, Apr 19, 2021	27.91	28.14	27.77	28.05
2712	NYSE	GBLI	Fri, Apr 16, 2021	28.00	28.00	27.65	27.76
2711	NYSE	GBLI	Thu, Apr 15, 2021	28.20	28.45	28.00	28.13
2710	NYSE	GBLI	Wed, Apr 14, 2021	28.13	28.63	27.53	28.46
2709	NYSE	GBLI	Tue, Apr 13, 2021	28.10	28.43	27.42	27.95
2708	NYSE	GBLI	Mon, Apr 12, 2021	28.35	28.69	28.17	28.44
2707	NYSE	GBLI	Fri, Apr 9, 2021	29.00	29.12	28.53	28.70
2706	NYSE	GBLI	Thu, Apr 8, 2021	29.40	29.50	29.27	29.43
2705	NYSE	GBLI	Wed, Apr 7, 2021	29.76	29.76	29.50	29.50
2704	NYSE	GBLI	Tue, Apr 6, 2021	29.42	29.85	29.20	29.38
2703	NYSE	GBLI	Mon, Apr 5, 2021	29.26	29.63	29.26	29.52
2702	NYSE	GBLI	Thu, Apr 1, 2021	30.36	30.36	29.20	29.50
2701	NYSE	GBLI	Wed, Mar 31, 2021	30.01	30.19	29.53	29.64
2700	NYSE	GBLI	Tue, Mar 30, 2021	29.96	30.05	29.45	30.05
2699	NYSE	GBLI	Mon, Mar 29, 2021	30.08	30.08	29.58	29.80
2698	NYSE	GBLI	Fri, Mar 26, 2021	29.04	30.08	29.01	30.08
2697	NYSE	GBLI	Thu, Mar 25, 2021	28.91	29.74	28.91	28.95
2696	NYSE	GBLI	Wed, Mar 24, 2021	28.74	29.20	28.74	28.90
2695	NYSE	GBLI	Tue, Mar 23, 2021	29.30	29.32	28.07	28.85
2694	NYSE	GBLI	Mon, Mar 22, 2021	29.28	29.65	28.21	29.65
2693	NYSE	GBLI	Fri, Mar 19, 2021	28.77	29.70	28.75	29.00
2692	NYSE	GBLI	Thu, Mar 18, 2021	28.69	30.01	28.69	29.20
2691	NYSE	GBLI	Wed, Mar 17, 2021	28.72	28.98	28.40	28.76
2690	NYSE	GBLI	Tue, Mar 16, 2021	29.08	29.08	28.25	28.50
2689	NYSE	GBLI	Mon, Mar 15, 2021	29.87	29.87	28.05	28.55
2688	NYSE	GBLI	Fri, Mar 12, 2021	29.86	29.86	28.34	28.97
2687	NYSE	GBLI	Thu, Mar 11, 2021	29.36	29.36	28.44	28.69
2686	NYSE	GBLI	Wed, Mar 10, 2021	29.92	29.92	28.50	29.06
2685	NYSE	GBLI	Tue, Mar 9, 2021	30.07	31.10	28.00	28.91
2684	NYSE	GBLI	Mon, Mar 8, 2021	29.45	31.86	29.40	30.07
2683	NYSE	GBLI	Fri, Mar 5, 2021	29.63	29.63	28.90	29.40
2682	NYSE	GBLI	Thu, Mar 4, 2021	29.50	29.50	28.51	29.38
2681	NYSE	GBLI	Wed, Mar 3, 2021	28.92	29.69	28.92	29.69
2680	NYSE	GBLI	Tue, Mar 2, 2021	28.97	28.97	28.97	28.97
2679	NYSE	GBLI	Mon, Mar 1, 2021	29.25	29.26	28.92	28.95
2678	NYSE	GBLI	Fri, Feb 26, 2021	28.44	29.21	28.13	29.21
2677	NYSE	GBLI	Thu, Feb 25, 2021	28.66	28.84	28.56	28.77
2676	NYSE	GBLI	Wed, Feb 24, 2021	28.72	28.76	28.69	28.69
2675	NYSE	GBLI	Tue, Feb 23, 2021	28.02	28.27	28.02	28.16
2674	NYSE	GBLI	Mon, Feb 22, 2021	28.30	28.73	28.00	28.00
2673	NYSE	GBLI	Fri, Feb 19, 2021	27.98	28.61	27.98	28.36
2672	NYSE	GBLI	Thu, Feb 18, 2021	28.00	28.23	27.80	27.90
2671	NYSE	GBLI	Wed, Feb 17, 2021	27.65	27.98	27.58	27.75
2670	NYSE	GBLI	Tue, Feb 16, 2021	27.92	27.92	27.35	27.58
2669	NYSE	GBLI	Fri, Feb 12, 2021	27.87	28.04	27.80	27.96
2668	NYSE	GBLI	Thu, Feb 11, 2021	27.41	28.21	27.41	27.77
2667	NYSE	GBLI	Wed, Feb 10, 2021	27.50	27.98	27.10	27.40
2666	NYSE	GBLI	Tue, Feb 9, 2021	28.45	28.45	27.50	27.59
2665	NYSE	GBLI	Mon, Feb 8, 2021	27.48	27.48	27.13	27.21
2664	NYSE	GBLI	Fri, Feb 5, 2021	29.47	29.47	27.02	27.03
2663	NYSE	GBLI	Thu, Feb 4, 2021	28.75	28.91	28.33	28.42
2662	NYSE	GBLI	Wed, Feb 3, 2021	28.60	28.87	26.87	28.55
2661	NYSE	GBLI	Tue, Feb 2, 2021	27.31	27.52	26.58	27.33
2660	NYSE	GBLI	Mon, Feb 1, 2021	27.33	27.84	27.20	27.57
2659	NYSE	GBLI	Fri, Jan 29, 2021	28.40	28.49	27.25	27.25
2658	NYSE	GBLI	Thu, Jan 28, 2021	28.30	28.50	27.48	27.48
2657	NYSE	GBLI	Wed, Jan 27, 2021	28.12	28.66	27.75	27.90
2656	NYSE	GBLI	Tue, Jan 26, 2021	28.73	28.77	28.35	28.35
2655	NYSE	GBLI	Mon, Jan 25, 2021	28.31	28.82	28.25	28.54
2654	NYSE	GBLI	Fri, Jan 22, 2021	27.50	29.00	27.50	28.48
2653	NYSE	GBLI	Thu, Jan 21, 2021	28.37	28.37	27.37	27.46
2652	NYSE	GBLI	Wed, Jan 20, 2021	28.98	28.98	28.11	28.20
2651	NYSE	GBLI	Tue, Jan 19, 2021	28.55	28.83	28.17	28.70
2650	NYSE	GBLI	Fri, Jan 15, 2021	28.54	28.60	28.50	28.50
2649	NYSE	GBLI	Thu, Jan 14, 2021	28.55	29.01	28.49	28.90
2648	NYSE	GBLI	Wed, Jan 13, 2021	29.04	29.04	28.77	28.77
2647	NYSE	GBLI	Tue, Jan 12, 2021	28.75	29.01	28.40	28.76
2646	NYSE	GBLI	Mon, Jan 11, 2021	28.67	28.96	28.21	28.79
2645	NYSE	GBLI	Fri, Jan 8, 2021	29.08	29.56	28.80	29.01
2644	NYSE	GBLI	Thu, Jan 7, 2021	28.50	28.96	28.50	28.77
2643	NYSE	GBLI	Wed, Jan 6, 2021	28.51	28.83	28.43	28.83
2642	NYSE	GBLI	Tue, Jan 5, 2021	28.30	28.32	27.95	28.30
2641	NYSE	GBLI	Mon, Jan 4, 2021	28.31	28.55	27.76	28.28
2640	NYSE	GBLI	Thu, Dec 31, 2020	28.47	28.59	28.25	28.59
2639	NYSE	GBLI	Wed, Dec 30, 2020	28.09	28.69	27.82	28.69
2638	NYSE	GBLI	Tue, Dec 29, 2020	28.38	28.50	27.25	27.88
2637	NYSE	GBLI	Mon, Dec 28, 2020	27.82	28.24	27.75	28.00
2636	NYSE	GBLI	Thu, Dec 24, 2020	27.50	27.87	27.50	27.87
2635	NYSE	GBLI	Wed, Dec 23, 2020	26.93	27.60	26.87	27.50
2634	NYSE	GBLI	Tue, Dec 22, 2020	26.77	27.28	26.77	27.25
2633	NYSE	GBLI	Mon, Dec 21, 2020	26.50	26.95	26.50	26.95
2632	NYSE	GBLI	Fri, Dec 18, 2020	26.53	26.77	26.21	26.50
2631	NYSE	GBLI	Thu, Dec 17, 2020	26.37	26.80	26.37	26.59
2630	NYSE	GBLI	Wed, Dec 16, 2020	26.45	26.53	26.02	26.20
2629	NYSE	GBLI	Tue, Dec 15, 2020	26.33	27.03	26.25	26.27
2628	NYSE	GBLI	Mon, Dec 14, 2020	26.53	26.55	26.53	26.55
2627	NYSE	GBLI	Fri, Dec 11, 2020	26.55	26.55	26.30	26.30
2626	NYSE	GBLI	Thu, Dec 10, 2020	26.57	26.85	26.52	26.57
2625	NYSE	GBLI	Wed, Dec 9, 2020	27.05	27.12	26.49	26.52
2624	NYSE	GBLI	Tue, Dec 8, 2020	26.82	27.04	26.81	26.90
2623	NYSE	GBLI	Mon, Dec 7, 2020	26.59	27.67	26.59	27.15
2622	NYSE	GBLI	Fri, Dec 4, 2020	26.94	27.51	26.94	27.09
2621	NYSE	GBLI	Thu, Dec 3, 2020	27.20	27.34	26.75	26.89
2620	NYSE	GBLI	Wed, Dec 2, 2020	26.80	27.47	26.80	27.30
2619	NYSE	GBLI	Tue, Dec 1, 2020	27.10	28.00	26.72	27.18
2618	NYSE	GBLI	Mon, Nov 30, 2020	27.00	27.38	26.71	26.75
2617	NYSE	GBLI	Fri, Nov 27, 2020	27.06	27.54	26.67	27.06
2616	NYSE	GBLI	Wed, Nov 25, 2020	27.07	27.56	26.77	26.86
2615	NYSE	GBLI	Tue, Nov 24, 2020	27.62	27.62	26.96	27.21
2614	NYSE	GBLI	Mon, Nov 23, 2020	27.22	27.60	27.01	27.60
2613	NYSE	GBLI	Fri, Nov 20, 2020	27.15	27.26	26.84	27.25
2612	NYSE	GBLI	Thu, Nov 19, 2020	26.90	27.45	26.75	27.21
2611	NYSE	GBLI	Wed, Nov 18, 2020	27.22	27.30	26.63	27.25
2610	NYSE	GBLI	Tue, Nov 17, 2020	27.05	27.40	27.05	27.32
2609	NYSE	GBLI	Mon, Nov 16, 2020	27.05	27.40	26.64	27.37
2608	NYSE	GBLI	Fri, Nov 13, 2020	26.29	27.06	26.29	26.91
2607	NYSE	GBLI	Thu, Nov 12, 2020	26.08	26.92	25.38	26.37
2606	NYSE	GBLI	Wed, Nov 11, 2020	26.28	26.42	25.07	26.20
2605	NYSE	GBLI	Tue, Nov 10, 2020	27.46	27.48	26.75	26.87
2604	NYSE	GBLI	Mon, Nov 9, 2020	27.50	27.50	26.81	27.15
2603	NYSE	GBLI	Fri, Nov 6, 2020	26.15	26.66	25.10	26.10
2602	NYSE	GBLI	Thu, Nov 5, 2020	25.93	25.96	24.83	25.55
2601	NYSE	GBLI	Wed, Nov 4, 2020	24.50	25.80	24.50	25.36
2600	NYSE	GBLI	Tue, Nov 3, 2020	24.46	24.94	24.46	24.52
2599	NYSE	GBLI	Mon, Nov 2, 2020	24.51	25.00	24.51	25.00
2598	NYSE	GBLI	Fri, Oct 30, 2020	24.13	24.68	24.13	24.51
2597	NYSE	GBLI	Thu, Oct 29, 2020	24.22	24.44	23.84	24.18
2596	NYSE	GBLI	Wed, Oct 28, 2020	23.69	23.69	23.25	23.45
2595	NYSE	GBLI	Tue, Oct 27, 2020	23.74	24.03	23.74	23.90
2594	NYSE	GBLI	Mon, Oct 26, 2020	23.58	23.95	23.58	23.81
2593	NYSE	GBLI	Fri, Oct 23, 2020	23.97	24.44	23.29	23.98
2592	NYSE	GBLI	Thu, Oct 22, 2020	23.36	24.13	23.36	23.88
2591	NYSE	GBLI	Wed, Oct 21, 2020	22.97	23.59	22.73	23.40
2590	NYSE	GBLI	Tue, Oct 20, 2020	22.65	23.15	22.21	23.02
2589	NYSE	GBLI	Mon, Oct 19, 2020	22.60	22.89	22.23	22.60
2588	NYSE	GBLI	Fri, Oct 16, 2020	22.56	22.89	21.67	22.70
2587	NYSE	GBLI	Thu, Oct 15, 2020	22.48	22.80	22.07	22.80
2586	NYSE	GBLI	Wed, Oct 14, 2020	22.50	22.76	22.50	22.56
2585	NYSE	GBLI	Tue, Oct 13, 2020	22.39	22.83	22.39	22.46
2584	NYSE	GBLI	Mon, Oct 12, 2020	22.14	22.86	22.14	22.56
2583	NYSE	GBLI	Fri, Oct 9, 2020	22.01	22.34	22.01	22.31
2582	NYSE	GBLI	Thu, Oct 8, 2020	21.81	22.21	21.79	22.00
2581	NYSE	GBLI	Wed, Oct 7, 2020	21.30	22.14	21.30	21.76
2580	NYSE	GBLI	Tue, Oct 6, 2020	21.58	21.91	20.81	21.21
2579	NYSE	GBLI	Mon, Oct 5, 2020	20.99	21.98	20.99	21.54
2578	NYSE	GBLI	Fri, Oct 2, 2020	20.43	20.99	20.43	20.71
2577	NYSE	GBLI	Thu, Oct 1, 2020	20.72	21.26	20.55	20.82
2576	NYSE	GBLI	Wed, Sep 30, 2020	20.89	21.03	20.60	20.79
2575	NYSE	GBLI	Tue, Sep 29, 2020	21.01	21.43	20.91	20.91
2574	NYSE	GBLI	Mon, Sep 28, 2020	21.35	21.68	20.40	21.45
2573	NYSE	GBLI	Fri, Sep 25, 2020	21.18	21.56	20.75	21.05
2572	NYSE	GBLI	Thu, Sep 24, 2020	21.07	21.57	20.86	21.34
2571	NYSE	GBLI	Wed, Sep 23, 2020	21.84	22.65	21.30	21.39
2570	NYSE	GBLI	Tue, Sep 22, 2020	22.85	23.17	21.40	21.68
2569	NYSE	GBLI	Mon, Sep 21, 2020	23.22	23.22	22.15	22.55
2568	NYSE	GBLI	Fri, Sep 18, 2020	22.72	24.14	22.17	23.46
2567	NYSE	GBLI	Thu, Sep 17, 2020	22.86	23.57	22.47	22.55
2566	NYSE	GBLI	Wed, Sep 16, 2020	23.96	24.11	22.76	23.02
2565	NYSE	GBLI	Tue, Sep 15, 2020	24.12	24.28	23.50	23.99
2564	NYSE	GBLI	Mon, Sep 14, 2020	23.96	24.51	23.92	24.11
2563	NYSE	GBLI	Fri, Sep 11, 2020	24.11	24.48	23.45	23.94
2562	NYSE	GBLI	Thu, Sep 10, 2020	24.24	25.05	23.31	24.13
2561	NYSE	GBLI	Wed, Sep 9, 2020	24.12	24.53	23.91	24.10
2560	NYSE	GBLI	Tue, Sep 8, 2020	25.15	25.25	23.22	24.10
2559	NYSE	GBLI	Fri, Sep 4, 2020	28.12	28.12	24.26	25.51
2558	NYSE	GBLI	Thu, Sep 3, 2020	26.99	27.82	26.51	26.84
2557	NYSE	GBLI	Wed, Sep 2, 2020	26.00	28.89	25.94	26.78
2556	NYSE	GBLI	Tue, Sep 1, 2020	23.41	26.25	22.79	25.36
2555	NYSE	GBLI	Mon, Aug 31, 2020	22.80	24.85	22.16	23.23
2554	NYSE	GBLI	Fri, Aug 28, 2020	20.51	26.30	20.14	23.54
2553	NYSE	GBLI	Thu, Aug 27, 2020	24.99	25.80	17.01	20.14
2552	NYSE	GBLI	Wed, Aug 26, 2020	25.45	25.45	24.55	24.95
2551	NYSE	GBLI	Tue, Aug 25, 2020	25.40	26.32	25.13	25.13
2550	NYSE	GBLI	Mon, Aug 24, 2020	24.60	25.38	24.34	25.10
2549	NYSE	GBLI	Fri, Aug 21, 2020	25.36	25.59	24.68	24.84
2548	NYSE	GBLI	Thu, Aug 20, 2020	25.02	26.54	25.02	25.55
2547	NYSE	GBLI	Wed, Aug 19, 2020	24.85	25.50	24.85	25.25
2546	NYSE	GBLI	Tue, Aug 18, 2020	24.76	25.14	24.25	24.84
2545	NYSE	GBLI	Mon, Aug 17, 2020	24.33	26.76	24.32	24.51
2544	NYSE	GBLI	Fri, Aug 14, 2020	24.50	24.70	23.55	24.66
2543	NYSE	GBLI	Thu, Aug 13, 2020	25.31	25.48	23.59	24.22
2542	NYSE	GBLI	Wed, Aug 12, 2020	25.91	25.91	25.15	25.57
2541	NYSE	GBLI	Tue, Aug 11, 2020	25.42	25.90	25.25	25.52
2540	NYSE	GBLI	Mon, Aug 10, 2020	23.51	26.83	23.51	25.27
2539	NYSE	GBLI	Fri, Aug 7, 2020	22.45	23.96	22.40	23.90
2538	NYSE	GBLI	Thu, Aug 6, 2020	22.41	22.72	22.40	22.60
2537	NYSE	GBLI	Wed, Aug 5, 2020	22.60	22.78	22.40	22.52
2536	NYSE	GBLI	Tue, Aug 4, 2020	22.63	22.83	22.47	22.63
2535	NYSE	GBLI	Mon, Aug 3, 2020	22.70	22.99	22.50	22.99
2534	NYSE	GBLI	Fri, Jul 31, 2020	22.94	23.06	22.26	22.85
2533	NYSE	GBLI	Thu, Jul 30, 2020	23.31	23.31	22.94	22.94
2532	NYSE	GBLI	Wed, Jul 29, 2020	23.00	23.98	22.83	23.37
2531	NYSE	GBLI	Tue, Jul 28, 2020	23.44	23.53	22.55	22.70
2530	NYSE	GBLI	Mon, Jul 27, 2020	23.77	23.90	23.30	23.65
2529	NYSE	GBLI	Fri, Jul 24, 2020	23.95	24.08	23.55	23.85
2528	NYSE	GBLI	Thu, Jul 23, 2020	23.61	24.10	23.50	23.94
2527	NYSE	GBLI	Wed, Jul 22, 2020	23.44	23.82	23.00	23.82
2526	NYSE	GBLI	Tue, Jul 21, 2020	23.87	23.87	23.22	23.64
2525	NYSE	GBLI	Mon, Jul 20, 2020	23.56	23.82	23.45	23.60
2524	NYSE	GBLI	Fri, Jul 17, 2020	23.86	24.11	23.56	23.61
2523	NYSE	GBLI	Thu, Jul 16, 2020	23.59	24.15	23.59	23.95
2522	NYSE	GBLI	Wed, Jul 15, 2020	23.66	24.29	23.55	23.83
2521	NYSE	GBLI	Tue, Jul 14, 2020	22.89	23.39	22.66	23.17
2520	NYSE	GBLI	Mon, Jul 13, 2020	23.04	23.11	22.68	22.73
2519	NYSE	GBLI	Fri, Jul 10, 2020	22.38	23.34	22.27	23.24
2518	NYSE	GBLI	Thu, Jul 9, 2020	23.44	23.83	22.13	22.40
2517	NYSE	GBLI	Wed, Jul 8, 2020	23.15	23.97	22.79	23.65
2516	NYSE	GBLI	Tue, Jul 7, 2020	23.51	23.74	22.78	23.01
2515	NYSE	GBLI	Mon, Jul 6, 2020	23.81	23.81	23.46	23.81
2514	NYSE	GBLI	Thu, Jul 2, 2020	23.46	23.66	23.09	23.46
2513	NYSE	GBLI	Wed, Jul 1, 2020	23.86	23.94	22.76	23.15
2512	NYSE	GBLI	Tue, Jun 30, 2020	24.00	24.29	23.65	23.94
2511	NYSE	GBLI	Mon, Jun 29, 2020	22.96	24.67	22.96	24.03
2510	NYSE	GBLI	Fri, Jun 26, 2020	22.33	23.15	21.75	22.97
2509	NYSE	GBLI	Thu, Jun 25, 2020	22.20	22.54	22.04	22.52
2508	NYSE	GBLI	Wed, Jun 24, 2020	23.01	23.01	22.05	22.34
2507	NYSE	GBLI	Tue, Jun 23, 2020	23.43	23.43	22.38	23.03
2506	NYSE	GBLI	Mon, Jun 22, 2020	22.46	23.24	22.20	23.23
2505	NYSE	GBLI	Fri, Jun 19, 2020	23.39	23.39	22.55	22.63
2504	NYSE	GBLI	Thu, Jun 18, 2020	22.91	23.29	22.85	23.13
2503	NYSE	GBLI	Wed, Jun 17, 2020	23.49	23.49	22.68	22.84
2502	NYSE	GBLI	Tue, Jun 16, 2020	23.49	23.90	23.10	23.35
2501	NYSE	GBLI	Mon, Jun 15, 2020	22.58	23.40	22.39	22.95
2500	NYSE	GBLI	Fri, Jun 12, 2020	23.67	23.67	22.75	23.27
2499	NYSE	GBLI	Thu, Jun 11, 2020	23.13	23.46	22.85	22.91
2498	NYSE	GBLI	Wed, Jun 10, 2020	24.63	25.00	23.87	23.87
2497	NYSE	GBLI	Tue, Jun 9, 2020	24.60	25.34	24.15	24.50
2496	NYSE	GBLI	Mon, Jun 8, 2020	25.20	25.20	24.59	25.02
2495	NYSE	GBLI	Fri, Jun 5, 2020	25.45	25.79	24.73	25.08
2494	NYSE	GBLI	Thu, Jun 4, 2020	23.86	24.54	23.81	24.54
2493	NYSE	GBLI	Wed, Jun 3, 2020	24.21	25.00	23.60	24.12
2492	NYSE	GBLI	Tue, Jun 2, 2020	23.66	23.97	23.36	23.73
2491	NYSE	GBLI	Mon, Jun 1, 2020	24.13	24.50	23.43	23.43
2490	NYSE	GBLI	Fri, May 29, 2020	23.41	24.46	23.41	24.26
2489	NYSE	GBLI	Thu, May 28, 2020	25.06	25.18	23.51	23.52
2488	NYSE	GBLI	Wed, May 27, 2020	24.96	25.30	24.75	24.89
2487	NYSE	GBLI	Tue, May 26, 2020	23.99	25.01	23.06	24.67
2486	NYSE	GBLI	Fri, May 22, 2020	23.82	24.88	23.32	23.34
2485	NYSE	GBLI	Thu, May 21, 2020	24.13	24.50	23.34	23.90
2484	NYSE	GBLI	Wed, May 20, 2020	23.60	24.48	23.20	24.40
2483	NYSE	GBLI	Tue, May 19, 2020	24.48	24.96	23.13	23.33
2482	NYSE	GBLI	Mon, May 18, 2020	23.99	24.96	23.99	24.76
2481	NYSE	GBLI	Fri, May 15, 2020	22.41	23.26	22.41	23.25
2480	NYSE	GBLI	Thu, May 14, 2020	22.17	22.61	22.17	22.55
2479	NYSE	GBLI	Wed, May 13, 2020	23.49	23.93	22.50	22.50
2478	NYSE	GBLI	Tue, May 12, 2020	24.56	24.74	23.60	23.65
2477	NYSE	GBLI	Mon, May 11, 2020	24.41	25.15	24.27	24.51
2476	NYSE	GBLI	Fri, May 8, 2020	23.32	25.30	23.32	24.83
2475	NYSE	GBLI	Thu, May 7, 2020	23.81	24.09	23.11	23.15
2474	NYSE	GBLI	Wed, May 6, 2020	23.71	24.24	23.50	23.50
2473	NYSE	GBLI	Tue, May 5, 2020	24.50	25.30	23.29	23.79
2472	NYSE	GBLI	Mon, May 4, 2020	24.05	25.14	24.05	24.44
2471	NYSE	GBLI	Fri, May 1, 2020	23.92	25.23	23.92	24.99
2470	NYSE	GBLI	Thu, Apr 30, 2020	24.94	25.65	24.50	24.59
2469	NYSE	GBLI	Wed, Apr 29, 2020	24.98	25.65	24.90	24.99
2468	NYSE	GBLI	Tue, Apr 28, 2020	23.59	25.19	23.30	24.16
2467	NYSE	GBLI	Mon, Apr 27, 2020	22.50	23.90	22.50	23.00
2466	NYSE	GBLI	Fri, Apr 24, 2020	22.56	23.51	22.27	22.55
2465	NYSE	GBLI	Thu, Apr 23, 2020	23.30	23.58	22.37	22.64
2464	NYSE	GBLI	Wed, Apr 22, 2020	24.14	24.14	22.86	23.25
2463	NYSE	GBLI	Tue, Apr 21, 2020	23.34	24.33	23.26	23.48
2462	NYSE	GBLI	Mon, Apr 20, 2020	23.99	24.93	23.81	23.99
2461	NYSE	GBLI	Fri, Apr 17, 2020	24.83	26.17	24.53	24.53
2460	NYSE	GBLI	Thu, Apr 16, 2020	24.30	25.14	23.18	24.21
2459	NYSE	GBLI	Wed, Apr 15, 2020	24.61	25.16	23.53	24.08
2458	NYSE	GBLI	Tue, Apr 14, 2020	25.52	26.62	24.70	25.36
2457	NYSE	GBLI	Mon, Apr 13, 2020	25.08	26.10	24.11	24.60
2456	NYSE	GBLI	Thu, Apr 9, 2020	25.09	26.04	24.62	25.41
2455	NYSE	GBLI	Wed, Apr 8, 2020	24.98	25.12	24.48	24.89
2454	NYSE	GBLI	Tue, Apr 7, 2020	25.00	26.34	24.01	24.60
2453	NYSE	GBLI	Mon, Apr 6, 2020	24.89	26.06	24.05	25.50
2452	NYSE	GBLI	Fri, Apr 3, 2020	24.12	25.30	23.41	23.63
2451	NYSE	GBLI	Thu, Apr 2, 2020	24.59	28.92	23.05	24.45
2450	NYSE	GBLI	Wed, Apr 1, 2020	24.43	25.22	24.05	24.82
2449	NYSE	GBLI	Tue, Mar 31, 2020	24.26	25.50	24.05	25.50
2448	NYSE	GBLI	Mon, Mar 30, 2020	24.33	25.41	24.00	25.00
2447	NYSE	GBLI	Fri, Mar 27, 2020	24.55	25.20	24.32	24.32
2446	NYSE	GBLI	Thu, Mar 26, 2020	25.30	25.50	24.31	25.49
2445	NYSE	GBLI	Wed, Mar 25, 2020	25.27	26.51	24.47	24.72
2444	NYSE	GBLI	Tue, Mar 24, 2020	24.51	26.36	23.51	25.62
2443	NYSE	GBLI	Mon, Mar 23, 2020	24.54	25.50	23.75	23.81
2442	NYSE	GBLI	Fri, Mar 20, 2020	25.10	26.49	24.21	24.23
2441	NYSE	GBLI	Thu, Mar 19, 2020	25.37	26.16	23.49	25.40
2440	NYSE	GBLI	Wed, Mar 18, 2020	30.57	31.85	24.45	25.21
2439	NYSE	GBLI	Tue, Mar 17, 2020	25.61	33.88	23.67	33.88
2438	NYSE	GBLI	Mon, Mar 16, 2020	25.16	27.00	24.02	24.80
2437	NYSE	GBLI	Fri, Mar 13, 2020	26.70	28.92	25.00	28.24
2436	NYSE	GBLI	Thu, Mar 12, 2020	29.15	30.36	24.31	25.30
2435	NYSE	GBLI	Wed, Mar 11, 2020	31.90	31.94	28.69	30.64
2434	NYSE	GBLI	Tue, Mar 10, 2020	32.03	33.50	28.50	32.50
2433	NYSE	GBLI	Mon, Mar 9, 2020	31.94	31.94	30.37	31.32
2432	NYSE	GBLI	Fri, Mar 6, 2020	31.67	32.62	31.31	32.54
2431	NYSE	GBLI	Thu, Mar 5, 2020	33.01	33.01	31.03	32.14
2430	NYSE	GBLI	Wed, Mar 4, 2020	31.93	33.44	31.75	33.38
2429	NYSE	GBLI	Tue, Mar 3, 2020	31.76	32.39	31.38	31.76
2428	NYSE	GBLI	Mon, Mar 2, 2020	31.47	32.62	31.08	31.85
2427	NYSE	GBLI	Fri, Feb 28, 2020	30.50	31.76	30.50	31.76
2426	NYSE	GBLI	Thu, Feb 27, 2020	32.30	34.65	31.26	31.27
2425	NYSE	GBLI	Wed, Feb 26, 2020	32.60	33.00	31.91	33.00
2424	NYSE	GBLI	Tue, Feb 25, 2020	32.80	32.80	32.03	32.61
2423	NYSE	GBLI	Mon, Feb 24, 2020	32.72	34.32	32.72	32.80
2422	NYSE	GBLI	Fri, Feb 21, 2020	32.97	33.50	32.50	33.13
2421	NYSE	GBLI	Thu, Feb 20, 2020	32.01	32.30	32.00	32.00
2420	NYSE	GBLI	Wed, Feb 19, 2020	31.66	32.42	31.53	32.00
2419	NYSE	GBLI	Tue, Feb 18, 2020	32.00	33.39	32.00	32.00
2418	NYSE	GBLI	Fri, Feb 14, 2020	32.00	32.27	32.00	32.06
2417	NYSE	GBLI	Thu, Feb 13, 2020	32.00	32.25	31.75	32.25
2416	NYSE	GBLI	Wed, Feb 12, 2020	32.02	32.25	31.75	32.20
2415	NYSE	GBLI	Tue, Feb 11, 2020	31.61	31.95	31.33	31.76
2414	NYSE	GBLI	Mon, Feb 10, 2020	31.30	31.68	31.30	31.40
2413	NYSE	GBLI	Fri, Feb 7, 2020	31.27	31.40	31.01	31.13
2412	NYSE	GBLI	Thu, Feb 6, 2020	31.76	32.12	31.08	31.08
2411	NYSE	GBLI	Wed, Feb 5, 2020	31.00	31.89	30.75	31.41
2410	NYSE	GBLI	Tue, Feb 4, 2020	31.60	31.93	30.86	30.86
2409	NYSE	GBLI	Mon, Feb 3, 2020	31.38	32.05	31.38	31.49
2408	NYSE	GBLI	Fri, Jan 31, 2020	31.79	32.24	31.52	31.53
2407	NYSE	GBLI	Thu, Jan 30, 2020	32.00	32.08	31.01	31.79
2406	NYSE	GBLI	Wed, Jan 29, 2020	32.66	32.66	31.34	31.70
2405	NYSE	GBLI	Tue, Jan 28, 2020	32.22	33.16	31.62	32.39
2404	NYSE	GBLI	Mon, Jan 27, 2020	34.62	34.62	31.96	32.26
2403	NYSE	GBLI	Fri, Jan 24, 2020	31.90	32.22	31.72	31.92
2402	NYSE	GBLI	Thu, Jan 23, 2020	32.31	32.98	31.35	31.54
2401	NYSE	GBLI	Wed, Jan 22, 2020	30.99	32.63	30.99	32.56
2400	NYSE	GBLI	Tue, Jan 21, 2020	30.51	31.00	30.51	30.99
2399	NYSE	GBLI	Fri, Jan 17, 2020	30.06	30.95	29.96	30.70
2398	NYSE	GBLI	Thu, Jan 16, 2020	29.96	30.10	29.71	29.76
2397	NYSE	GBLI	Wed, Jan 15, 2020	29.67	30.53	29.56	29.78
2396	NYSE	GBLI	Tue, Jan 14, 2020	30.35	30.43	29.65	29.65
2395	NYSE	GBLI	Mon, Jan 13, 2020	30.46	30.61	30.25	30.47
2394	NYSE	GBLI	Fri, Jan 10, 2020	30.66	30.66	30.02	30.37
2393	NYSE	GBLI	Thu, Jan 9, 2020	30.08	30.20	30.05	30.20
2392	NYSE	GBLI	Wed, Jan 8, 2020	30.07	30.41	30.05	30.05
2391	NYSE	GBLI	Tue, Jan 7, 2020	30.26	30.35	29.62	30.23
2390	NYSE	GBLI	Mon, Jan 6, 2020	29.48	30.44	29.48	30.30
2389	NYSE	GBLI	Fri, Jan 3, 2020	29.89	29.96	29.24	29.62
2388	NYSE	GBLI	Thu, Jan 2, 2020	29.68	29.93	29.03	29.81
2387	NYSE	GBLI	Tue, Dec 31, 2019	29.63	29.80	29.07	29.63
2386	NYSE	GBLI	Mon, Dec 30, 2019	29.00	30.81	28.75	29.50
2385	NYSE	GBLI	Fri, Dec 27, 2019	29.27	29.67	28.64	29.02
2384	NYSE	GBLI	Thu, Dec 26, 2019	28.75	29.19	28.75	29.15
2383	NYSE	GBLI	Tue, Dec 24, 2019	28.85	28.95	28.77	28.95
2382	NYSE	GBLI	Mon, Dec 23, 2019	29.04	29.20	28.66	28.82
2381	NYSE	GBLI	Fri, Dec 20, 2019	29.60	30.05	28.59	29.47
2380	NYSE	GBLI	Thu, Dec 19, 2019	29.36	29.50	28.50	29.40
2379	NYSE	GBLI	Wed, Dec 18, 2019	29.06	30.24	28.60	29.45
2378	NYSE	GBLI	Tue, Dec 17, 2019	28.86	29.02	28.50	29.00
2377	NYSE	GBLI	Mon, Dec 16, 2019	28.96	29.10	28.50	28.90
2376	NYSE	GBLI	Fri, Dec 13, 2019	28.57	28.88	28.57	28.65
2375	NYSE	GBLI	Thu, Dec 12, 2019	28.92	29.17	28.25	28.60
2374	NYSE	GBLI	Wed, Dec 11, 2019	28.61	29.04	28.21	28.70
2373	NYSE	GBLI	Tue, Dec 10, 2019	28.15	29.01	28.15	28.79
2372	NYSE	GBLI	Mon, Dec 9, 2019	28.32	28.89	28.00	28.44
2371	NYSE	GBLI	Fri, Dec 6, 2019	28.06	28.75	28.06	28.40
2370	NYSE	GBLI	Thu, Dec 5, 2019	27.52	28.48	27.52	28.05
2369	NYSE	GBLI	Wed, Dec 4, 2019	28.37	29.59	27.90	27.96
2368	NYSE	GBLI	Tue, Dec 3, 2019	29.09	29.09	27.54	27.95
2367	NYSE	GBLI	Mon, Dec 2, 2019	28.51	28.57	27.77	28.25
2366	NYSE	GBLI	Fri, Nov 29, 2019	29.87	30.50	28.60	28.77
2365	NYSE	GBLI	Wed, Nov 27, 2019	28.42	29.04	28.09	28.58
2364	NYSE	GBLI	Tue, Nov 26, 2019	26.88	28.36	26.80	28.13
2363	NYSE	GBLI	Mon, Nov 25, 2019	26.19	26.93	26.19	26.54
2362	NYSE	GBLI	Fri, Nov 22, 2019	25.08	26.46	25.08	26.10
2361	NYSE	GBLI	Thu, Nov 21, 2019	25.55	25.59	24.45	24.79
2360	NYSE	GBLI	Wed, Nov 20, 2019	25.72	26.20	25.68	25.68
2359	NYSE	GBLI	Tue, Nov 19, 2019	25.82	26.25	25.73	25.94
2358	NYSE	GBLI	Mon, Nov 18, 2019	25.60	26.41	25.33	26.03
2357	NYSE	GBLI	Fri, Nov 15, 2019	26.19	26.19	25.25	25.84
2356	NYSE	GBLI	Thu, Nov 14, 2019	25.50	26.17	25.09	26.00
2355	NYSE	GBLI	Wed, Nov 13, 2019	25.51	25.77	25.36	25.77
2354	NYSE	GBLI	Tue, Nov 12, 2019	26.20	26.30	25.90	25.90
2353	NYSE	GBLI	Mon, Nov 11, 2019	25.93	26.64	25.93	26.32
2352	NYSE	GBLI	Fri, Nov 8, 2019	26.22	26.35	25.75	26.04
2351	NYSE	GBLI	Thu, Nov 7, 2019	26.06	26.73	25.88	26.32
2350	NYSE	GBLI	Wed, Nov 6, 2019	26.67	26.68	24.98	26.11
2349	NYSE	GBLI	Tue, Nov 5, 2019	25.95	26.83	25.76	26.83
2348	NYSE	GBLI	Mon, Nov 4, 2019	25.16	26.32	25.16	26.32
2347	NYSE	GBLI	Fri, Nov 1, 2019	24.84	25.74	24.82	25.65
2346	NYSE	GBLI	Thu, Oct 31, 2019	24.89	25.29	24.75	24.76
2345	NYSE	GBLI	Wed, Oct 30, 2019	24.76	25.29	24.76	25.14
2344	NYSE	GBLI	Tue, Oct 29, 2019	24.08	25.50	24.01	24.90
2343	NYSE	GBLI	Mon, Oct 28, 2019	24.63	24.63	24.16	24.30
2342	NYSE	GBLI	Fri, Oct 25, 2019	24.50	24.81	24.03	24.10
2341	NYSE	GBLI	Thu, Oct 24, 2019	24.95	24.95	24.27	24.33
2340	NYSE	GBLI	Wed, Oct 23, 2019	24.82	24.85	24.53	24.85
2339	NYSE	GBLI	Tue, Oct 22, 2019	25.07	25.41	24.54	24.62
2338	NYSE	GBLI	Mon, Oct 21, 2019	25.22	25.50	24.70	25.18
2337	NYSE	GBLI	Fri, Oct 18, 2019	24.95	25.04	24.60	25.00
2336	NYSE	GBLI	Thu, Oct 17, 2019	24.65	24.92	24.65	24.87
2335	NYSE	GBLI	Wed, Oct 16, 2019	24.45	24.86	24.43	24.68
2334	NYSE	GBLI	Tue, Oct 15, 2019	24.42	24.68	24.37	24.39
2333	NYSE	GBLI	Mon, Oct 14, 2019	24.54	24.75	24.54	24.70
2332	NYSE	GBLI	Fri, Oct 11, 2019	25.02	25.40	24.76	24.86
2331	NYSE	GBLI	Thu, Oct 10, 2019	24.70	24.99	24.25	24.88
2330	NYSE	GBLI	Wed, Oct 9, 2019	24.70	24.97	24.54	24.72
2329	NYSE	GBLI	Tue, Oct 8, 2019	24.88	24.96	24.49	24.60
2328	NYSE	GBLI	Mon, Oct 7, 2019	24.56	25.34	24.56	24.86
2327	NYSE	GBLI	Fri, Oct 4, 2019	25.00	25.00	24.92	25.00
2326	NYSE	GBLI	Thu, Oct 3, 2019	24.52	25.11	24.38	24.92
2325	NYSE	GBLI	Wed, Oct 2, 2019	24.74	24.77	24.21	24.30
2324	NYSE	GBLI	Tue, Oct 1, 2019	25.15	25.22	24.91	24.91
2323	NYSE	GBLI	Mon, Sep 30, 2019	25.00	25.10	24.75	24.97
2322	NYSE	GBLI	Fri, Sep 27, 2019	24.95	25.25	24.92	25.02
2321	NYSE	GBLI	Thu, Sep 26, 2019	25.68	25.70	24.94	24.96
2320	NYSE	GBLI	Wed, Sep 25, 2019	25.67	26.45	25.15	25.18
2319	NYSE	GBLI	Tue, Sep 24, 2019	27.20	27.25	25.73	25.97
2318	NYSE	GBLI	Mon, Sep 23, 2019	27.27	27.33	25.68	26.19
2317	NYSE	GBLI	Fri, Sep 20, 2019	25.87	27.43	25.87	26.01
2316	NYSE	GBLI	Thu, Sep 19, 2019	26.99	26.99	25.89	25.89
2315	NYSE	GBLI	Wed, Sep 18, 2019	26.97	27.65	26.53	26.69
2314	NYSE	GBLI	Tue, Sep 17, 2019	27.75	28.52	26.52	26.66
2313	NYSE	GBLI	Mon, Sep 16, 2019	27.26	27.26	25.90	26.67
2312	NYSE	GBLI	Fri, Sep 13, 2019	27.05	27.70	26.27	27.10
2311	NYSE	GBLI	Thu, Sep 12, 2019	26.16	27.19	25.64	26.80
2310	NYSE	GBLI	Wed, Sep 11, 2019	26.15	26.49	25.50	26.44
2309	NYSE	GBLI	Tue, Sep 10, 2019	25.63	26.37	25.43	26.20
2308	NYSE	GBLI	Mon, Sep 9, 2019	25.71	26.00	25.34	25.88
2307	NYSE	GBLI	Fri, Sep 6, 2019	25.85	25.87	25.65	25.86
2306	NYSE	GBLI	Thu, Sep 5, 2019	25.50	26.15	25.45	25.55
2305	NYSE	GBLI	Wed, Sep 4, 2019	25.11	26.00	25.11	25.31
2304	NYSE	GBLI	Tue, Sep 3, 2019	26.60	26.66	25.25	25.25
2303	NYSE	GBLI	Fri, Aug 30, 2019	26.19	26.19	25.38	25.75
2302	NYSE	GBLI	Thu, Aug 29, 2019	26.59	26.59	25.64	25.90
2301	NYSE	GBLI	Wed, Aug 28, 2019	25.62	26.23	25.60	26.07
2300	NYSE	GBLI	Tue, Aug 27, 2019	26.84	26.84	25.16	25.57
2299	NYSE	GBLI	Mon, Aug 26, 2019	25.37	26.55	25.37	26.55
2298	NYSE	GBLI	Fri, Aug 23, 2019	26.71	26.71	24.62	25.05
2297	NYSE	GBLI	Thu, Aug 22, 2019	27.63	27.73	27.01	27.03
2296	NYSE	GBLI	Wed, Aug 21, 2019	27.73	28.12	27.18	27.59
2295	NYSE	GBLI	Tue, Aug 20, 2019	27.88	28.50	27.22	27.85
2294	NYSE	GBLI	Mon, Aug 19, 2019	27.55	28.50	27.15	28.09
2293	NYSE	GBLI	Fri, Aug 16, 2019	27.31	27.72	26.95	27.46
2292	NYSE	GBLI	Thu, Aug 15, 2019	27.42	27.43	27.01	27.01
2291	NYSE	GBLI	Wed, Aug 14, 2019	27.21	28.26	27.14	27.25
2290	NYSE	GBLI	Tue, Aug 13, 2019	27.39	28.05	27.34	27.84
2289	NYSE	GBLI	Mon, Aug 12, 2019	27.61	27.80	26.72	26.82
2288	NYSE	GBLI	Fri, Aug 9, 2019	27.60	28.00	27.60	27.61
2287	NYSE	GBLI	Thu, Aug 8, 2019	27.75	28.97	27.22	27.65
2286	NYSE	GBLI	Wed, Aug 7, 2019	26.53	28.35	25.61	27.11
2285	NYSE	GBLI	Tue, Aug 6, 2019	27.90	27.90	27.00	27.35
2284	NYSE	GBLI	Mon, Aug 5, 2019	27.75	28.05	26.50	27.65
2283	NYSE	GBLI	Fri, Aug 2, 2019	28.10	28.35	27.35	27.85
2282	NYSE	GBLI	Thu, Aug 1, 2019	29.48	29.48	28.00	28.15
2281	NYSE	GBLI	Wed, Jul 31, 2019	27.84	29.55	27.84	28.29
2280	NYSE	GBLI	Tue, Jul 30, 2019	26.56	28.20	26.56	27.58
2279	NYSE	GBLI	Mon, Jul 29, 2019	27.10	27.20	26.67	26.68
2278	NYSE	GBLI	Fri, Jul 26, 2019	27.29	27.37	26.93	26.93
2277	NYSE	GBLI	Thu, Jul 25, 2019	27.12	27.34	26.55	26.95
2276	NYSE	GBLI	Wed, Jul 24, 2019	27.25	27.51	27.10	27.12
2275	NYSE	GBLI	Tue, Jul 23, 2019	27.61	27.80	27.40	27.40
2274	NYSE	GBLI	Mon, Jul 22, 2019	26.69	27.88	26.57	27.80
2273	NYSE	GBLI	Fri, Jul 19, 2019	27.11	27.60	27.11	27.41
2272	NYSE	GBLI	Thu, Jul 18, 2019	27.14	27.58	26.85	27.39
2271	NYSE	GBLI	Wed, Jul 17, 2019	26.80	27.45	26.80	26.99
2270	NYSE	GBLI	Tue, Jul 16, 2019	27.31	27.44	27.12	27.42
2269	NYSE	GBLI	Mon, Jul 15, 2019	26.74	26.74	26.74	26.74
2268	NYSE	GBLI	Fri, Jul 12, 2019	26.70	27.60	26.50	27.24
2267	NYSE	GBLI	Thu, Jul 11, 2019	28.00	28.34	26.97	27.06
2266	NYSE	GBLI	Wed, Jul 10, 2019	28.98	29.26	27.83	27.98
2265	NYSE	GBLI	Tue, Jul 9, 2019	29.37	29.37	28.41	28.71
2264	NYSE	GBLI	Mon, Jul 8, 2019	31.00	31.00	29.02	29.10
2263	NYSE	GBLI	Fri, Jul 5, 2019	31.62	31.62	30.52	31.08
2262	NYSE	GBLI	Wed, Jul 3, 2019	30.63	31.00	30.45	30.88
2261	NYSE	GBLI	Tue, Jul 2, 2019	29.32	30.60	29.32	30.53
2260	NYSE	GBLI	Mon, Jul 1, 2019	30.83	30.83	29.84	29.92
2259	NYSE	GBLI	Fri, Jun 28, 2019	29.17	31.00	29.17	30.96
2258	NYSE	GBLI	Thu, Jun 27, 2019	27.53	29.32	27.53	29.32
2257	NYSE	GBLI	Wed, Jun 26, 2019	28.83	29.04	27.82	28.23
2256	NYSE	GBLI	Tue, Jun 25, 2019	27.84	28.50	27.65	28.49
2255	NYSE	GBLI	Mon, Jun 24, 2019	27.67	28.20	27.23	27.69
2254	NYSE	GBLI	Fri, Jun 21, 2019	29.07	29.61	26.75	27.26
2253	NYSE	GBLI	Thu, Jun 20, 2019	29.80	30.20	29.23	29.34
2252	NYSE	GBLI	Wed, Jun 19, 2019	30.00	30.00	29.51	29.68
2251	NYSE	GBLI	Tue, Jun 18, 2019	30.72	31.16	30.12	30.35
2250	NYSE	GBLI	Mon, Jun 17, 2019	30.09	31.10	30.09	30.46
2249	NYSE	GBLI	Fri, Jun 14, 2019	31.06	32.01	30.82	30.82
2248	NYSE	GBLI	Thu, Jun 13, 2019	29.20	30.98	29.20	30.94
2247	NYSE	GBLI	Wed, Jun 12, 2019	29.82	29.82	28.60	28.94
2246	NYSE	GBLI	Tue, Jun 11, 2019	29.39	29.93	29.01	29.32
2245	NYSE	GBLI	Mon, Jun 10, 2019	30.12	30.45	29.44	29.88
2244	NYSE	GBLI	Fri, Jun 7, 2019	30.19	30.20	29.41	29.45
2243	NYSE	GBLI	Thu, Jun 6, 2019	28.87	30.03	28.87	29.71
2242	NYSE	GBLI	Wed, Jun 5, 2019	30.08	30.08	29.16	29.36
2241	NYSE	GBLI	Tue, Jun 4, 2019	29.53	30.35	29.52	29.87
2240	NYSE	GBLI	Mon, Jun 3, 2019	29.70	30.05	28.91	29.45
2239	NYSE	GBLI	Fri, May 31, 2019	30.27	31.14	28.98	29.70
2238	NYSE	GBLI	Thu, May 30, 2019	29.65	30.74	29.60	30.01
2237	NYSE	GBLI	Wed, May 29, 2019	30.41	30.41	29.09	29.80
2236	NYSE	GBLI	Tue, May 28, 2019	30.60	31.64	30.16	30.79
2235	NYSE	GBLI	Fri, May 24, 2019	31.55	31.55	30.15	30.90
2234	NYSE	GBLI	Thu, May 23, 2019	30.45	31.69	29.98	30.50
2233	NYSE	GBLI	Wed, May 22, 2019	29.88	31.27	29.16	30.80
2232	NYSE	GBLI	Tue, May 21, 2019	32.07	32.07	29.59	29.91
2231	NYSE	GBLI	Mon, May 20, 2019	32.25	32.45	31.24	32.13
2230	NYSE	GBLI	Fri, May 17, 2019	31.75	33.75	31.75	32.29
2229	NYSE	GBLI	Thu, May 16, 2019	31.39	32.07	30.40	32.07
2228	NYSE	GBLI	Wed, May 15, 2019	31.27	31.85	30.46	31.20
2227	NYSE	GBLI	Tue, May 14, 2019	30.75	31.79	30.75	31.78
2226	NYSE	GBLI	Mon, May 13, 2019	30.63	31.52	30.11	30.29
2225	NYSE	GBLI	Fri, May 10, 2019	29.85	31.25	29.80	31.24
2224	NYSE	GBLI	Thu, May 9, 2019	30.45	31.85	30.30	30.56
2223	NYSE	GBLI	Wed, May 8, 2019	30.93	32.04	30.55	30.69
2222	NYSE	GBLI	Tue, May 7, 2019	30.64	31.12	30.31	30.31
2221	NYSE	GBLI	Mon, May 6, 2019	31.00	31.42	31.00	31.30
2220	NYSE	GBLI	Fri, May 3, 2019	30.40	31.96	29.78	31.40
2219	NYSE	GBLI	Thu, May 2, 2019	30.56	31.68	29.08	29.14
2218	NYSE	GBLI	Wed, May 1, 2019	32.27	32.27	30.45	30.45
2217	NYSE	GBLI	Tue, Apr 30, 2019	30.47	30.80	29.63	30.80
2216	NYSE	GBLI	Mon, Apr 29, 2019	28.50	30.75	28.42	30.74
2215	NYSE	GBLI	Fri, Apr 26, 2019	27.03	27.89	26.55	27.88
2214	NYSE	GBLI	Thu, Apr 25, 2019	27.70	28.16	26.01	26.28
2213	NYSE	GBLI	Wed, Apr 24, 2019	29.15	29.51	27.71	27.90
2212	NYSE	GBLI	Tue, Apr 23, 2019	29.57	29.94	29.29	29.35
2211	NYSE	GBLI	Mon, Apr 22, 2019	29.94	30.71	29.44	29.44
2210	NYSE	GBLI	Thu, Apr 18, 2019	30.14	30.29	29.63	30.12
2209	NYSE	GBLI	Wed, Apr 17, 2019	30.81	30.81	30.39	30.39
2208	NYSE	GBLI	Tue, Apr 16, 2019	31.20	31.40	30.67	30.67
2207	NYSE	GBLI	Mon, Apr 15, 2019	31.39	31.39	31.00	31.02
2206	NYSE	GBLI	Fri, Apr 12, 2019	31.69	31.78	31.11	31.20
2205	NYSE	GBLI	Thu, Apr 11, 2019	31.31	32.26	31.20	31.48
2204	NYSE	GBLI	Wed, Apr 10, 2019	31.28	31.66	30.87	31.50
2203	NYSE	GBLI	Tue, Apr 9, 2019	31.68	32.11	31.04	31.04
2202	NYSE	GBLI	Mon, Apr 8, 2019	30.98	32.07	30.97	31.57
2201	NYSE	GBLI	Fri, Apr 5, 2019	31.94	32.11	30.68	31.27
2200	NYSE	GBLI	Thu, Apr 4, 2019	31.80	32.44	31.00	31.11
2199	NYSE	GBLI	Wed, Apr 3, 2019	31.02	32.69	30.99	31.98
2198	NYSE	GBLI	Tue, Apr 2, 2019	32.06	32.06	29.80	30.83
2197	NYSE	GBLI	Mon, Apr 1, 2019	31.00	31.07	30.46	30.50
2196	NYSE	GBLI	Fri, Mar 29, 2019	30.35	31.48	30.26	30.38
2195	NYSE	GBLI	Thu, Mar 28, 2019	30.70	31.07	30.32	31.00
2194	NYSE	GBLI	Wed, Mar 27, 2019	31.75	31.75	30.56	31.13
2193	NYSE	GBLI	Tue, Mar 26, 2019	31.79	31.85	31.35	31.74
2192	NYSE	GBLI	Mon, Mar 25, 2019	31.78	31.98	31.55	31.88
2191	NYSE	GBLI	Fri, Mar 22, 2019	32.25	32.81	31.83	31.83
2190	NYSE	GBLI	Thu, Mar 21, 2019	32.61	33.53	32.50	32.50
2189	NYSE	GBLI	Wed, Mar 20, 2019	32.99	33.57	32.20	33.03
2188	NYSE	GBLI	Tue, Mar 19, 2019	33.84	34.53	32.92	32.92
2187	NYSE	GBLI	Mon, Mar 18, 2019	33.62	34.61	33.36	33.85
2186	NYSE	GBLI	Fri, Mar 15, 2019	34.25	34.68	33.30	33.68
2185	NYSE	GBLI	Thu, Mar 14, 2019	34.36	35.45	34.16	34.30
2184	NYSE	GBLI	Wed, Mar 13, 2019	34.79	35.17	34.22	34.73
2183	NYSE	GBLI	Tue, Mar 12, 2019	33.41	34.87	32.21	34.58
2182	NYSE	GBLI	Mon, Mar 11, 2019	34.20	35.57	33.17	33.40
2181	NYSE	GBLI	Fri, Mar 8, 2019	36.89	36.89	34.46	34.56
2180	NYSE	GBLI	Thu, Mar 7, 2019	37.89	37.89	35.89	37.45
2179	NYSE	GBLI	Wed, Mar 6, 2019	38.42	40.98	37.75	37.75
2178	NYSE	GBLI	Tue, Mar 5, 2019	38.28	40.02	38.28	38.67
2177	NYSE	GBLI	Mon, Mar 4, 2019	39.56	39.84	38.54	38.54
2176	NYSE	GBLI	Fri, Mar 1, 2019	38.61	39.85	38.58	39.84
2175	NYSE	GBLI	Thu, Feb 28, 2019	38.35	39.34	38.35	38.58
2174	NYSE	GBLI	Wed, Feb 27, 2019	38.88	39.51	38.34	38.34
2173	NYSE	GBLI	Tue, Feb 26, 2019	38.83	39.33	38.27	38.52
2172	NYSE	GBLI	Mon, Feb 25, 2019	39.59	39.78	39.08	39.21
2171	NYSE	GBLI	Fri, Feb 22, 2019	39.14	39.65	38.82	39.15
2170	NYSE	GBLI	Thu, Feb 21, 2019	38.56	39.45	38.24	39.11
2169	NYSE	GBLI	Wed, Feb 20, 2019	38.85	39.49	37.69	38.33
2168	NYSE	GBLI	Tue, Feb 19, 2019	38.28	40.50	38.28	38.83
2167	NYSE	GBLI	Fri, Feb 15, 2019	38.17	38.55	37.70	38.18
2166	NYSE	GBLI	Thu, Feb 14, 2019	37.41	38.50	37.41	38.17
2165	NYSE	GBLI	Wed, Feb 13, 2019	41.77	41.77	35.01	37.25
2164	NYSE	GBLI	Tue, Feb 12, 2019	35.10	35.10	34.62	34.96
2163	NYSE	GBLI	Mon, Feb 11, 2019	34.94	35.65	34.54	34.99
2162	NYSE	GBLI	Fri, Feb 8, 2019	33.84	35.51	33.57	34.59
2161	NYSE	GBLI	Thu, Feb 7, 2019	33.88	34.60	33.73	34.25
2160	NYSE	GBLI	Wed, Feb 6, 2019	33.96	34.40	33.03	34.09
2159	NYSE	GBLI	Tue, Feb 5, 2019	33.95	34.75	33.52	33.73
2158	NYSE	GBLI	Mon, Feb 4, 2019	33.84	34.04	32.68	33.83
2157	NYSE	GBLI	Fri, Feb 1, 2019	32.93	34.85	32.93	33.76
2156	NYSE	GBLI	Thu, Jan 31, 2019	32.81	33.00	32.33	32.90
2155	NYSE	GBLI	Wed, Jan 30, 2019	32.42	32.99	31.98	32.82
2154	NYSE	GBLI	Tue, Jan 29, 2019	32.77	33.11	32.07	32.10
2153	NYSE	GBLI	Mon, Jan 28, 2019	32.99	33.65	32.43	32.51
2152	NYSE	GBLI	Fri, Jan 25, 2019	33.29	34.75	32.73	33.14
2151	NYSE	GBLI	Thu, Jan 24, 2019	33.49	33.99	33.16	33.30
2150	NYSE	GBLI	Wed, Jan 23, 2019	32.42	33.50	31.25	32.88
2149	NYSE	GBLI	Tue, Jan 22, 2019	33.43	33.43	32.18	32.19
2148	NYSE	GBLI	Fri, Jan 18, 2019	34.03	34.34	33.38	33.41
2147	NYSE	GBLI	Thu, Jan 17, 2019	33.75	34.11	33.00	34.00
2146	NYSE	GBLI	Wed, Jan 16, 2019	33.77	34.00	33.07	33.59
2145	NYSE	GBLI	Tue, Jan 15, 2019	33.60	33.75	33.53	33.75
2144	NYSE	GBLI	Mon, Jan 14, 2019	34.50	35.00	33.77	33.77
2143	NYSE	GBLI	Fri, Jan 11, 2019	34.82	35.35	34.51	34.79
2142	NYSE	GBLI	Thu, Jan 10, 2019	35.74	36.38	34.50	34.97
2141	NYSE	GBLI	Wed, Jan 9, 2019	35.55	38.62	35.24	35.70
2140	NYSE	GBLI	Tue, Jan 8, 2019	35.77	35.78	34.98	35.76
2139	NYSE	GBLI	Mon, Jan 7, 2019	35.86	36.83	35.61	35.92
2138	NYSE	GBLI	Fri, Jan 4, 2019	35.50	36.41	35.21	35.77
2137	NYSE	GBLI	Thu, Jan 3, 2019	36.14	36.47	34.76	34.77
2136	NYSE	GBLI	Wed, Jan 2, 2019	36.10	36.90	35.07	36.07
2135	NYSE	GBLI	Mon, Dec 31, 2018	36.23	38.00	35.12	36.23
2134	NYSE	GBLI	Fri, Dec 28, 2018	35.25	36.65	34.61	35.96
2133	NYSE	GBLI	Thu, Dec 27, 2018	34.83	37.02	34.05	35.00
2132	NYSE	GBLI	Wed, Dec 26, 2018	34.03	35.66	34.03	35.06
2131	NYSE	GBLI	Mon, Dec 24, 2018	34.03	34.87	32.50	33.06
2130	NYSE	GBLI	Fri, Dec 21, 2018	33.72	34.79	32.21	34.18
2129	NYSE	GBLI	Thu, Dec 20, 2018	33.50	35.48	32.72	34.11
2128	NYSE	GBLI	Wed, Dec 19, 2018	34.00	34.60	33.30	33.50
2127	NYSE	GBLI	Tue, Dec 18, 2018	34.65	35.75	33.90	33.90
2126	NYSE	GBLI	Mon, Dec 17, 2018	34.70	35.79	33.73	34.80
2125	NYSE	GBLI	Fri, Dec 14, 2018	33.72	36.52	33.72	34.73
2124	NYSE	GBLI	Thu, Dec 13, 2018	33.75	34.97	33.75	34.73
2123	NYSE	GBLI	Wed, Dec 12, 2018	33.39	36.03	32.22	34.90
2122	NYSE	GBLI	Tue, Dec 11, 2018	33.86	34.17	33.16	33.44
2121	NYSE	GBLI	Mon, Dec 10, 2018	33.31	33.97	33.31	33.93
2120	NYSE	GBLI	Fri, Dec 7, 2018	33.40	33.62	32.74	33.53
2119	NYSE	GBLI	Thu, Dec 6, 2018	33.13	34.27	32.68	33.68
2118	NYSE	GBLI	Tue, Dec 4, 2018	33.86	34.17	33.04	33.05
2117	NYSE	GBLI	Mon, Dec 3, 2018	34.50	34.51	33.30	34.00
2116	NYSE	GBLI	Fri, Nov 30, 2018	34.50	34.50	34.26	34.26
2115	NYSE	GBLI	Thu, Nov 29, 2018	33.75	34.50	33.13	34.21
2114	NYSE	GBLI	Wed, Nov 28, 2018	33.00	34.44	32.70	34.10
2113	NYSE	GBLI	Tue, Nov 27, 2018	33.31	35.67	32.77	32.77
2112	NYSE	GBLI	Mon, Nov 26, 2018	33.83	34.75	33.10	33.38
2111	NYSE	GBLI	Fri, Nov 23, 2018	32.98	34.13	32.72	33.78
2110	NYSE	GBLI	Wed, Nov 21, 2018	33.10	34.50	33.10	33.77
2109	NYSE	GBLI	Tue, Nov 20, 2018	33.52	34.42	33.03	33.03
2108	NYSE	GBLI	Mon, Nov 19, 2018	33.85	35.26	33.54	33.95
2107	NYSE	GBLI	Fri, Nov 16, 2018	33.69	34.60	33.50	34.10
2106	NYSE	GBLI	Thu, Nov 15, 2018	33.74	33.97	33.18	33.90
2105	NYSE	GBLI	Wed, Nov 14, 2018	34.26	34.60	33.49	33.92
2104	NYSE	GBLI	Tue, Nov 13, 2018	33.85	35.35	33.52	34.09
2103	NYSE	GBLI	Mon, Nov 12, 2018	34.07	34.50	33.49	33.82
2102	NYSE	GBLI	Fri, Nov 9, 2018	34.24	35.36	34.03	34.03
2101	NYSE	GBLI	Thu, Nov 8, 2018	34.52	35.14	33.00	34.32
2100	NYSE	GBLI	Wed, Nov 7, 2018	35.56	35.97	34.88	35.82
2099	NYSE	GBLI	Tue, Nov 6, 2018	34.73	35.50	34.20	35.50
2098	NYSE	GBLI	Mon, Nov 5, 2018	35.19	35.54	34.69	34.69
2097	NYSE	GBLI	Fri, Nov 2, 2018	35.77	36.02	34.73	35.11
2096	NYSE	GBLI	Thu, Nov 1, 2018	36.00	36.15	35.14	35.62
2095	NYSE	GBLI	Wed, Oct 31, 2018	35.41	36.23	35.04	35.80
2094	NYSE	GBLI	Tue, Oct 30, 2018	35.88	35.88	34.51	35.58
2093	NYSE	GBLI	Mon, Oct 29, 2018	34.50	35.98	34.50	35.86
2092	NYSE	GBLI	Fri, Oct 26, 2018	35.02	35.81	34.68	35.20
2091	NYSE	GBLI	Thu, Oct 25, 2018	34.59	35.67	34.54	35.33
2090	NYSE	GBLI	Wed, Oct 24, 2018	34.66	34.81	34.30	34.30
2089	NYSE	GBLI	Tue, Oct 23, 2018	35.30	35.37	31.78	35.25
2088	NYSE	GBLI	Mon, Oct 22, 2018	35.67	35.95	35.55	35.57
2087	NYSE	GBLI	Fri, Oct 19, 2018	35.63	36.23	35.24	35.56
2086	NYSE	GBLI	Thu, Oct 18, 2018	36.55	36.99	35.48	35.70
2085	NYSE	GBLI	Wed, Oct 17, 2018	37.00	37.00	35.90	36.70
2084	NYSE	GBLI	Tue, Oct 16, 2018	36.35	37.56	35.68	37.00
2083	NYSE	GBLI	Mon, Oct 15, 2018	35.50	36.82	35.37	36.21
2082	NYSE	GBLI	Fri, Oct 12, 2018	37.02	37.35	35.28	35.47
2081	NYSE	GBLI	Thu, Oct 11, 2018	37.76	38.21	36.51	36.82
2080	NYSE	GBLI	Wed, Oct 10, 2018	38.10	39.40	37.72	37.80
2079	NYSE	GBLI	Tue, Oct 9, 2018	37.72	38.80	37.68	38.16
2078	NYSE	GBLI	Mon, Oct 8, 2018	37.14	38.02	37.14	37.88
2077	NYSE	GBLI	Fri, Oct 5, 2018	37.87	38.17	36.93	37.09
2076	NYSE	GBLI	Thu, Oct 4, 2018	37.83	38.28	36.68	37.99
2075	NYSE	GBLI	Wed, Oct 3, 2018	37.57	38.30	37.16	37.84
2074	NYSE	GBLI	Tue, Oct 2, 2018	37.27	38.18	36.35	37.50
2073	NYSE	GBLI	Mon, Oct 1, 2018	37.72	38.82	36.58	37.32
2072	NYSE	GBLI	Fri, Sep 28, 2018	36.71	37.98	36.53	37.70
2071	NYSE	GBLI	Thu, Sep 27, 2018	37.54	37.70	36.63	36.87
2070	NYSE	GBLI	Wed, Sep 26, 2018	37.43	37.91	36.67	37.55
2069	NYSE	GBLI	Tue, Sep 25, 2018	36.84	37.94	36.50	37.43
2068	NYSE	GBLI	Mon, Sep 24, 2018	36.89	37.18	36.44	36.72
2067	NYSE	GBLI	Fri, Sep 21, 2018	35.10	37.89	35.10	37.35
2066	NYSE	GBLI	Thu, Sep 20, 2018	34.98	35.28	34.71	35.13
2065	NYSE	GBLI	Wed, Sep 19, 2018	35.09	35.56	34.81	35.09
2064	NYSE	GBLI	Tue, Sep 18, 2018	34.73	35.12	34.39	34.98
2063	NYSE	GBLI	Mon, Sep 17, 2018	35.13	35.89	34.70	34.72
2062	NYSE	GBLI	Fri, Sep 14, 2018	35.00	36.04	35.00	35.19
2061	NYSE	GBLI	Thu, Sep 13, 2018	34.82	35.63	34.40	35.06
2060	NYSE	GBLI	Wed, Sep 12, 2018	34.67	35.66	34.23	34.76
2059	NYSE	GBLI	Tue, Sep 11, 2018	36.15	36.48	34.45	34.75
2058	NYSE	GBLI	Mon, Sep 10, 2018	38.50	38.50	35.75	36.23
2057	NYSE	GBLI	Fri, Sep 7, 2018	38.15	38.72	38.15	38.45
2056	NYSE	GBLI	Thu, Sep 6, 2018	38.49	38.51	38.27	38.39
2055	NYSE	GBLI	Wed, Sep 5, 2018	38.58	39.00	38.08	38.47
2054	NYSE	GBLI	Tue, Sep 4, 2018	39.30	39.30	38.20	38.42
2053	NYSE	GBLI	Fri, Aug 31, 2018	39.70	39.80	39.21	39.43
2052	NYSE	GBLI	Thu, Aug 30, 2018	39.70	39.90	39.25	39.66
2051	NYSE	GBLI	Wed, Aug 29, 2018	40.16	40.25	39.46	39.73
2050	NYSE	GBLI	Tue, Aug 28, 2018	40.21	40.22	39.47	39.93
2049	NYSE	GBLI	Mon, Aug 27, 2018	40.80	41.00	39.65	40.29
2048	NYSE	GBLI	Fri, Aug 24, 2018	40.09	40.89	39.99	40.44
2047	NYSE	GBLI	Thu, Aug 23, 2018	40.48	40.48	39.74	39.74
2046	NYSE	GBLI	Wed, Aug 22, 2018	40.53	40.75	39.95	40.29
2045	NYSE	GBLI	Tue, Aug 21, 2018	39.82	40.79	38.97	40.55
2044	NYSE	GBLI	Mon, Aug 20, 2018	38.98	39.98	38.80	39.69
2043	NYSE	GBLI	Fri, Aug 17, 2018	39.94	40.12	38.96	38.96
2042	NYSE	GBLI	Thu, Aug 16, 2018	40.35	40.38	39.71	40.06
2041	NYSE	GBLI	Wed, Aug 15, 2018	40.40	40.87	39.39	40.15
2040	NYSE	GBLI	Tue, Aug 14, 2018	39.99	40.60	39.60	40.60
2039	NYSE	GBLI	Mon, Aug 13, 2018	39.68	40.08	39.30	39.99
2038	NYSE	GBLI	Fri, Aug 10, 2018	39.98	40.00	39.21	39.70
2037	NYSE	GBLI	Thu, Aug 9, 2018	40.49	40.87	39.95	40.33
2036	NYSE	GBLI	Wed, Aug 8, 2018	40.00	40.75	39.25	40.44
2035	NYSE	GBLI	Tue, Aug 7, 2018	40.55	40.55	40.11	40.18
2034	NYSE	GBLI	Mon, Aug 6, 2018	40.39	41.17	39.97	40.53
2033	NYSE	GBLI	Fri, Aug 3, 2018	41.25	41.79	39.95	40.39
2032	NYSE	GBLI	Thu, Aug 2, 2018	40.27	41.75	40.27	41.25
2031	NYSE	GBLI	Wed, Aug 1, 2018	40.71	41.25	40.31	40.31
2030	NYSE	GBLI	Tue, Jul 31, 2018	40.24	40.96	39.67	40.75
2029	NYSE	GBLI	Mon, Jul 30, 2018	40.02	40.79	39.82	40.10
2028	NYSE	GBLI	Fri, Jul 27, 2018	40.63	40.97	39.75	39.99
2027	NYSE	GBLI	Thu, Jul 26, 2018	40.08	41.73	39.45	40.80
2026	NYSE	GBLI	Wed, Jul 25, 2018	40.38	40.66	39.52	40.00
2025	NYSE	GBLI	Tue, Jul 24, 2018	40.33	40.65	40.05	40.50
2024	NYSE	GBLI	Mon, Jul 23, 2018	41.00	41.04	40.24	40.24
2023	NYSE	GBLI	Fri, Jul 20, 2018	39.94	41.76	39.48	41.25
2022	NYSE	GBLI	Thu, Jul 19, 2018	39.90	40.60	39.67	39.86
2021	NYSE	GBLI	Wed, Jul 18, 2018	40.20	40.44	39.68	39.95
2020	NYSE	GBLI	Tue, Jul 17, 2018	39.98	40.50	39.50	40.18
2019	NYSE	GBLI	Mon, Jul 16, 2018	39.79	40.00	39.40	39.99
2018	NYSE	GBLI	Fri, Jul 13, 2018	39.70	40.25	39.03	39.83
2017	NYSE	GBLI	Thu, Jul 12, 2018	39.61	39.76	38.50	39.38
2016	NYSE	GBLI	Wed, Jul 11, 2018	39.41	39.84	37.26	39.51
2015	NYSE	GBLI	Tue, Jul 10, 2018	40.18	40.18	39.26	39.48
2014	NYSE	GBLI	Mon, Jul 9, 2018	40.03	42.00	39.85	40.09
2013	NYSE	GBLI	Fri, Jul 6, 2018	39.57	40.42	39.37	40.00
2012	NYSE	GBLI	Thu, Jul 5, 2018	39.75	40.04	38.80	39.56
2011	NYSE	GBLI	Tue, Jul 3, 2018	39.70	39.81	39.15	39.70
2010	NYSE	GBLI	Mon, Jul 2, 2018	38.79	39.68	36.04	39.68
2009	NYSE	GBLI	Fri, Jun 29, 2018	39.86	40.14	38.65	38.98
2008	NYSE	GBLI	Thu, Jun 28, 2018	40.40	40.80	39.65	39.74
2007	NYSE	GBLI	Wed, Jun 27, 2018	41.67	41.69	40.06	40.52
2006	NYSE	GBLI	Tue, Jun 26, 2018	41.62	42.00	40.66	41.65
2005	NYSE	GBLI	Mon, Jun 25, 2018	41.28	42.04	40.60	41.62
2004	NYSE	GBLI	Fri, Jun 22, 2018	41.76	41.88	40.63	41.50
2003	NYSE	GBLI	Thu, Jun 21, 2018	40.70	42.24	40.10	41.62
2002	NYSE	GBLI	Wed, Jun 20, 2018	40.77	41.75	40.69	41.02
2001	NYSE	GBLI	Tue, Jun 19, 2018	40.12	41.43	39.86	40.63
2000	NYSE	GBLI	Mon, Jun 18, 2018	39.16	40.60	38.95	40.47
1999	NYSE	GBLI	Fri, Jun 15, 2018	39.19	39.65	38.56	39.19
1998	NYSE	GBLI	Thu, Jun 14, 2018	39.62	39.98	38.99	39.35
1997	NYSE	GBLI	Wed, Jun 13, 2018	39.23	40.00	38.75	39.67
1996	NYSE	GBLI	Tue, Jun 12, 2018	39.49	39.70	38.66	39.30
1995	NYSE	GBLI	Mon, Jun 11, 2018	39.69	39.85	39.25	39.50
1994	NYSE	GBLI	Fri, Jun 8, 2018	39.74	39.95	39.00	39.70
1993	NYSE	GBLI	Thu, Jun 7, 2018	40.15	40.50	39.57	39.72
1992	NYSE	GBLI	Wed, Jun 6, 2018	39.95	40.99	39.12	40.16
1991	NYSE	GBLI	Tue, Jun 5, 2018	39.41	40.05	38.74	39.96
1990	NYSE	GBLI	Mon, Jun 4, 2018	38.54	40.24	38.54	39.40
1989	NYSE	GBLI	Fri, Jun 1, 2018	38.01	38.88	37.33	38.55
1988	NYSE	GBLI	Thu, May 31, 2018	37.10	38.56	36.39	37.83
1987	NYSE	GBLI	Wed, May 30, 2018	37.48	37.84	36.50	37.30
1986	NYSE	GBLI	Tue, May 29, 2018	38.63	38.88	36.81	37.34
1985	NYSE	GBLI	Fri, May 25, 2018	39.07	39.50	38.81	39.01
1984	NYSE	GBLI	Thu, May 24, 2018	39.80	39.80	39.00	39.21
1983	NYSE	GBLI	Wed, May 23, 2018	39.45	40.35	37.94	40.06
1982	NYSE	GBLI	Tue, May 22, 2018	38.96	39.80	38.95	39.61
1981	NYSE	GBLI	Mon, May 21, 2018	39.54	40.00	38.15	38.95
1980	NYSE	GBLI	Fri, May 18, 2018	40.09	40.25	38.87	39.39
1979	NYSE	GBLI	Thu, May 17, 2018	39.94	40.67	38.90	40.00
1978	NYSE	GBLI	Wed, May 16, 2018	39.28	40.50	39.20	40.00
1977	NYSE	GBLI	Tue, May 15, 2018	38.64	39.66	38.52	39.34
1976	NYSE	GBLI	Mon, May 14, 2018	39.66	39.66	38.18	38.82
1975	NYSE	GBLI	Fri, May 11, 2018	39.99	40.05	38.12	39.54
1974	NYSE	GBLI	Thu, May 10, 2018	40.09	40.24	39.57	40.00
1973	NYSE	GBLI	Wed, May 9, 2018	40.16	40.39	39.88	40.00
1972	NYSE	GBLI	Tue, May 8, 2018	40.62	40.98	40.41	40.49
1971	NYSE	GBLI	Mon, May 7, 2018	40.16	41.14	40.10	40.75
1970	NYSE	GBLI	Fri, May 4, 2018	40.12	41.01	39.85	40.30
1969	NYSE	GBLI	Thu, May 3, 2018	40.92	40.92	39.55	40.37
1968	NYSE	GBLI	Wed, May 2, 2018	41.19	41.44	40.14	41.06
1967	NYSE	GBLI	Tue, May 1, 2018	40.99	41.58	39.98	41.28
1966	NYSE	GBLI	Mon, Apr 30, 2018	41.03	41.28	39.86	40.89
1965	NYSE	GBLI	Fri, Apr 27, 2018	41.30	41.46	40.10	40.90
1964	NYSE	GBLI	Thu, Apr 26, 2018	41.07	41.64	40.03	41.30
1963	NYSE	GBLI	Wed, Apr 25, 2018	41.75	41.75	40.53	40.97
1962	NYSE	GBLI	Tue, Apr 24, 2018	40.98	42.12	40.30	41.76
1961	NYSE	GBLI	Mon, Apr 23, 2018	40.80	41.69	40.30	40.95
1960	NYSE	GBLI	Fri, Apr 20, 2018	40.92	41.15	39.52	40.82
1959	NYSE	GBLI	Thu, Apr 19, 2018	40.63	41.63	39.66	41.15
1958	NYSE	GBLI	Wed, Apr 18, 2018	40.66	41.00	38.00	40.64
1957	NYSE	GBLI	Tue, Apr 17, 2018	40.39	40.80	39.64	40.64
1956	NYSE	GBLI	Mon, Apr 16, 2018	38.80	40.35	38.11	40.20
1955	NYSE	GBLI	Fri, Apr 13, 2018	39.31	39.31	37.48	38.81
1954	NYSE	GBLI	Thu, Apr 12, 2018	39.60	39.60	37.97	39.22
1953	NYSE	GBLI	Wed, Apr 11, 2018	39.60	39.60	38.79	39.44
1952	NYSE	GBLI	Tue, Apr 10, 2018	39.52	39.98	37.67	39.77
1951	NYSE	GBLI	Mon, Apr 9, 2018	39.37	39.37	38.83	39.11
1950	NYSE	GBLI	Fri, Apr 6, 2018	38.41	39.58	38.41	39.28
1949	NYSE	GBLI	Thu, Apr 5, 2018	38.83	39.36	38.27	38.72
1948	NYSE	GBLI	Wed, Apr 4, 2018	36.44	38.66	36.44	38.66
1947	NYSE	GBLI	Tue, Apr 3, 2018	37.40	37.40	36.40	36.78
1946	NYSE	GBLI	Mon, Apr 2, 2018	34.18	37.22	34.18	36.69
1945	NYSE	GBLI	Thu, Mar 29, 2018	33.75	34.88	33.37	34.52
1944	NYSE	GBLI	Wed, Mar 28, 2018	33.50	38.64	32.61	33.86
1943	NYSE	GBLI	Tue, Mar 27, 2018	33.75	34.18	32.71	33.27
1942	NYSE	GBLI	Mon, Mar 26, 2018	34.47	34.54	32.22	33.83
1941	NYSE	GBLI	Fri, Mar 23, 2018	34.50	34.66	34.14	34.20
1940	NYSE	GBLI	Thu, Mar 22, 2018	35.10	35.31	34.13	34.15
1939	NYSE	GBLI	Wed, Mar 21, 2018	35.00	35.57	35.00	35.26
1938	NYSE	GBLI	Tue, Mar 20, 2018	35.02	35.80	35.02	35.21
1937	NYSE	GBLI	Mon, Mar 19, 2018	35.85	36.00	35.11	35.17
1936	NYSE	GBLI	Fri, Mar 16, 2018	35.91	37.01	35.91	36.40
1935	NYSE	GBLI	Thu, Mar 15, 2018	36.25	36.61	35.88	36.05
1934	NYSE	GBLI	Wed, Mar 14, 2018	36.57	37.00	36.20	36.55
1933	NYSE	GBLI	Tue, Mar 13, 2018	38.99	38.99	36.81	36.95
1932	NYSE	GBLI	Mon, Mar 12, 2018	38.58	39.59	37.65	38.87
1931	NYSE	GBLI	Fri, Mar 9, 2018	37.65	37.98	37.25	37.93
1930	NYSE	GBLI	Thu, Mar 8, 2018	36.62	37.50	36.59	37.16
1929	NYSE	GBLI	Wed, Mar 7, 2018	36.25	37.52	35.83	36.58
1928	NYSE	GBLI	Tue, Mar 6, 2018	37.23	37.23	36.50	36.56
1927	NYSE	GBLI	Mon, Mar 5, 2018	36.84	38.15	36.84	37.28
1926	NYSE	GBLI	Fri, Mar 2, 2018	36.65	37.95	36.50	37.27
1925	NYSE	GBLI	Thu, Mar 1, 2018	37.14	37.37	36.50	36.76
1924	NYSE	GBLI	Wed, Feb 28, 2018	37.79	37.88	35.69	37.00
1923	NYSE	GBLI	Tue, Feb 27, 2018	38.60	38.85	37.47	37.61
1922	NYSE	GBLI	Mon, Feb 26, 2018	39.22	39.22	38.32	38.50
1921	NYSE	GBLI	Fri, Feb 23, 2018	38.34	39.23	38.00	39.23
1920	NYSE	GBLI	Thu, Feb 22, 2018	38.98	38.98	36.39	38.30
1919	NYSE	GBLI	Wed, Feb 21, 2018	38.95	39.32	38.17	38.85
1918	NYSE	GBLI	Tue, Feb 20, 2018	39.25	39.74	38.61	38.85
1917	NYSE	GBLI	Fri, Feb 16, 2018	38.53	39.69	38.53	39.54
1916	NYSE	GBLI	Thu, Feb 15, 2018	39.63	39.63	38.10	38.81
1915	NYSE	GBLI	Wed, Feb 14, 2018	38.79	40.81	38.79	39.31
1914	NYSE	GBLI	Tue, Feb 13, 2018	39.37	40.16	39.05	39.10
1913	NYSE	GBLI	Mon, Feb 12, 2018	39.38	40.44	38.77	39.70
1912	NYSE	GBLI	Fri, Feb 9, 2018	39.42	39.80	38.09	39.24
1911	NYSE	GBLI	Thu, Feb 8, 2018	41.45	41.47	39.14	39.14
1910	NYSE	GBLI	Wed, Feb 7, 2018	40.64	42.00	40.08	41.35
1909	NYSE	GBLI	Tue, Feb 6, 2018	40.48	41.58	40.01	40.77
1908	NYSE	GBLI	Mon, Feb 5, 2018	42.15	42.80	40.96	40.96
1907	NYSE	GBLI	Fri, Feb 2, 2018	41.22	43.00	41.22	42.21
1906	NYSE	GBLI	Thu, Feb 1, 2018	42.39	43.35	42.39	43.27
1905	NYSE	GBLI	Wed, Jan 31, 2018	42.64	42.98	41.89	42.35
1904	NYSE	GBLI	Tue, Jan 30, 2018	42.14	42.98	42.05	42.56
1903	NYSE	GBLI	Mon, Jan 29, 2018	43.00	43.00	41.85	42.30
1902	NYSE	GBLI	Fri, Jan 26, 2018	43.21	43.30	42.37	42.76
1901	NYSE	GBLI	Thu, Jan 25, 2018	43.23	43.30	42.10	43.30
1900	NYSE	GBLI	Wed, Jan 24, 2018	43.33	43.49	42.41	43.07
1899	NYSE	GBLI	Tue, Jan 23, 2018	43.13	43.46	41.58	43.32
1898	NYSE	GBLI	Mon, Jan 22, 2018	43.48	43.48	42.78	43.29
1897	NYSE	GBLI	Fri, Jan 19, 2018	42.73	43.43	42.27	43.43
1896	NYSE	GBLI	Thu, Jan 18, 2018	42.91	43.39	42.14	42.76
1895	NYSE	GBLI	Wed, Jan 17, 2018	42.47	43.00	41.82	42.98
1894	NYSE	GBLI	Tue, Jan 16, 2018	40.02	42.73	40.02	42.42
1893	NYSE	GBLI	Fri, Jan 12, 2018	42.01	42.01	40.90	41.65
1892	NYSE	GBLI	Thu, Jan 11, 2018	40.27	42.00	40.27	41.95
1891	NYSE	GBLI	Wed, Jan 10, 2018	39.16	40.47	39.16	40.25
1890	NYSE	GBLI	Tue, Jan 9, 2018	39.80	40.53	38.73	38.99
1889	NYSE	GBLI	Mon, Jan 8, 2018	40.22	41.19	39.47	39.60
1888	NYSE	GBLI	Fri, Jan 5, 2018	41.00	41.09	39.87	40.28
1887	NYSE	GBLI	Thu, Jan 4, 2018	40.96	41.40	40.60	40.70
1886	NYSE	GBLI	Wed, Jan 3, 2018	41.20	42.27	40.03	40.60
1885	NYSE	GBLI	Tue, Jan 2, 2018	42.20	42.68	41.01	41.16
1884	NYSE	GBLI	Fri, Dec 29, 2017	42.94	43.07	42.02	42.02
1883	NYSE	GBLI	Thu, Dec 28, 2017	42.37	44.99	41.78	42.80
1882	NYSE	GBLI	Wed, Dec 27, 2017	41.34	42.50	41.30	42.20
1881	NYSE	GBLI	Tue, Dec 26, 2017	40.91	42.50	40.91	41.18
1880	NYSE	GBLI	Fri, Dec 22, 2017	40.30	41.21	40.30	40.85
1879	NYSE	GBLI	Thu, Dec 21, 2017	40.11	40.45	40.11	40.45
1878	NYSE	GBLI	Wed, Dec 20, 2017	40.67	40.70	40.67	40.70
1877	NYSE	GBLI	Tue, Dec 19, 2017	41.70	41.70	40.46	40.46
1876	NYSE	GBLI	Mon, Dec 18, 2017	41.73	41.73	40.83	41.56
1875	NYSE	GBLI	Fri, Dec 15, 2017	41.71	42.00	40.26	41.53
1874	NYSE	GBLI	Thu, Dec 14, 2017	42.65	43.01	41.70	41.70
1873	NYSE	GBLI	Wed, Dec 13, 2017	42.70	42.84	41.91	42.64
1872	NYSE	GBLI	Tue, Dec 12, 2017	42.46	44.15	42.45	43.06
1871	NYSE	GBLI	Mon, Dec 11, 2017	42.82	43.25	42.29	42.29
1870	NYSE	GBLI	Fri, Dec 8, 2017	43.49	43.49	42.73	42.74
1869	NYSE	GBLI	Thu, Dec 7, 2017	43.19	43.99	43.05	43.43
1868	NYSE	GBLI	Wed, Dec 6, 2017	43.00	43.50	42.85	43.10
1867	NYSE	GBLI	Tue, Dec 5, 2017	42.90	43.14	42.45	42.50
1866	NYSE	GBLI	Mon, Dec 4, 2017	43.99	43.99	42.17	42.64
1865	NYSE	GBLI	Fri, Dec 1, 2017	43.33	43.74	42.27	43.74
1864	NYSE	GBLI	Thu, Nov 30, 2017	42.92	43.99	42.92	43.33
1863	NYSE	GBLI	Wed, Nov 29, 2017	43.47	43.47	41.67	42.88
1862	NYSE	GBLI	Tue, Nov 28, 2017	42.92	44.05	42.90	44.04
1861	NYSE	GBLI	Mon, Nov 27, 2017	43.76	44.19	42.72	42.72
1860	NYSE	GBLI	Fri, Nov 24, 2017	42.89	43.74	42.38	43.74
1859	NYSE	GBLI	Wed, Nov 22, 2017	43.00	43.86	42.64	42.64
1858	NYSE	GBLI	Tue, Nov 21, 2017	42.91	49.91	42.70	43.64
1857	NYSE	GBLI	Mon, Nov 20, 2017	41.70	42.88	41.70	42.78
1856	NYSE	GBLI	Fri, Nov 17, 2017	41.35	42.81	41.17	41.94
1855	NYSE	GBLI	Thu, Nov 16, 2017	40.97	41.99	40.85	41.66
1854	NYSE	GBLI	Wed, Nov 15, 2017	40.50	40.99	40.50	40.79
1853	NYSE	GBLI	Tue, Nov 14, 2017	41.33	41.78	40.48	40.67
1852	NYSE	GBLI	Mon, Nov 13, 2017	42.35	42.35	41.28	41.44
1851	NYSE	GBLI	Fri, Nov 10, 2017	42.78	43.55	42.55	42.60
1850	NYSE	GBLI	Thu, Nov 9, 2017	42.80	42.87	42.30	42.80
1849	NYSE	GBLI	Wed, Nov 8, 2017	42.16	43.10	42.16	42.87
1848	NYSE	GBLI	Tue, Nov 7, 2017	42.79	43.20	41.63	42.43
1847	NYSE	GBLI	Mon, Nov 6, 2017	41.86	42.30	41.21	42.00
1846	NYSE	GBLI	Fri, Nov 3, 2017	41.86	42.85	41.60	41.86
1845	NYSE	GBLI	Thu, Nov 2, 2017	41.24	41.91	41.21	41.90
1844	NYSE	GBLI	Wed, Nov 1, 2017	42.08	42.08	40.44	41.30
1843	NYSE	GBLI	Tue, Oct 31, 2017	42.47	42.47	41.80	41.97
1842	NYSE	GBLI	Mon, Oct 30, 2017	43.10	43.10	41.51	42.22
1841	NYSE	GBLI	Fri, Oct 27, 2017	43.21	43.49	42.91	43.44
1840	NYSE	GBLI	Thu, Oct 26, 2017	42.90	44.08	42.86	43.49
1839	NYSE	GBLI	Wed, Oct 25, 2017	43.00	43.10	42.95	42.97
1838	NYSE	GBLI	Tue, Oct 24, 2017	43.40	43.40	42.70	42.80
1837	NYSE	GBLI	Mon, Oct 23, 2017	43.17	43.61	42.68	42.88
1836	NYSE	GBLI	Fri, Oct 20, 2017	44.02	44.02	42.47	43.85
1835	NYSE	GBLI	Thu, Oct 19, 2017	43.05	43.64	43.05	43.64
1834	NYSE	GBLI	Wed, Oct 18, 2017	43.50	43.79	42.94	43.60
1833	NYSE	GBLI	Tue, Oct 17, 2017	43.01	43.69	42.85	43.59
1832	NYSE	GBLI	Mon, Oct 16, 2017	43.78	43.78	43.10	43.30
1831	NYSE	GBLI	Fri, Oct 13, 2017	43.78	43.78	43.07	43.56
1830	NYSE	GBLI	Thu, Oct 12, 2017	43.42	43.81	43.42	43.55
1829	NYSE	GBLI	Wed, Oct 11, 2017	43.54	43.89	43.54	43.70
1828	NYSE	GBLI	Tue, Oct 10, 2017	43.00	43.94	43.00	43.77
1827	NYSE	GBLI	Mon, Oct 9, 2017	43.02	43.11	42.66	43.00
1826	NYSE	GBLI	Fri, Oct 6, 2017	42.27	43.45	41.69	43.03
1825	NYSE	GBLI	Thu, Oct 5, 2017	42.72	42.80	42.01	42.29
1824	NYSE	GBLI	Wed, Oct 4, 2017	42.80	43.21	42.59	42.70
1823	NYSE	GBLI	Tue, Oct 3, 2017	43.02	43.44	42.71	42.94
1822	NYSE	GBLI	Mon, Oct 2, 2017	41.91	43.20	41.36	42.97
1821	NYSE	GBLI	Fri, Sep 29, 2017	42.27	42.79	41.16	42.40
1820	NYSE	GBLI	Thu, Sep 28, 2017	42.14	42.94	42.11	42.58
1819	NYSE	GBLI	Wed, Sep 27, 2017	42.07	42.96	41.05	42.41
1818	NYSE	GBLI	Tue, Sep 26, 2017	41.09	41.86	40.82	41.80
1817	NYSE	GBLI	Mon, Sep 25, 2017	41.23	41.24	40.39	41.04
1816	NYSE	GBLI	Fri, Sep 22, 2017	41.10	42.21	40.65	41.61
1815	NYSE	GBLI	Thu, Sep 21, 2017	40.09	41.48	40.09	41.01
1814	NYSE	GBLI	Wed, Sep 20, 2017	39.81	40.23	39.45	40.08
1813	NYSE	GBLI	Tue, Sep 19, 2017	39.59	40.29	39.32	39.61
1812	NYSE	GBLI	Mon, Sep 18, 2017	40.71	40.71	39.52	39.98
1811	NYSE	GBLI	Fri, Sep 15, 2017	41.60	41.60	40.58	40.59
1810	NYSE	GBLI	Thu, Sep 14, 2017	41.13	42.56	41.12	41.43
1809	NYSE	GBLI	Wed, Sep 13, 2017	40.85	41.89	40.57	41.73
1808	NYSE	GBLI	Tue, Sep 12, 2017	40.50	41.75	40.50	40.87
1807	NYSE	GBLI	Mon, Sep 11, 2017	39.50	41.46	39.50	40.90
1806	NYSE	GBLI	Fri, Sep 8, 2017	39.88	40.41	39.65	40.10
1805	NYSE	GBLI	Thu, Sep 7, 2017	39.89	39.89	39.21	39.55
1804	NYSE	GBLI	Wed, Sep 6, 2017	39.26	39.97	39.14	39.81
1803	NYSE	GBLI	Tue, Sep 5, 2017	39.14	39.71	38.94	39.21
1802	NYSE	GBLI	Fri, Sep 1, 2017	40.22	40.22	39.44	39.79
1801	NYSE	GBLI	Thu, Aug 31, 2017	40.00	40.49	39.94	40.42
1800	NYSE	GBLI	Wed, Aug 30, 2017	39.45	40.10	39.25	39.69
1799	NYSE	GBLI	Tue, Aug 29, 2017	39.03	39.84	39.03	39.27
1798	NYSE	GBLI	Mon, Aug 28, 2017	39.51	39.78	39.20	39.50
1797	NYSE	GBLI	Fri, Aug 25, 2017	39.10	39.91	39.08	39.33
1796	NYSE	GBLI	Thu, Aug 24, 2017	39.10	39.14	39.08	39.12
1795	NYSE	GBLI	Wed, Aug 23, 2017	39.35	39.35	38.84	39.13
1794	NYSE	GBLI	Tue, Aug 22, 2017	39.45	39.75	39.00	39.46
1793	NYSE	GBLI	Mon, Aug 21, 2017	39.50	39.52	39.12	39.50
1792	NYSE	GBLI	Fri, Aug 18, 2017	38.61	39.81	38.61	39.50
1791	NYSE	GBLI	Thu, Aug 17, 2017	38.85	40.59	38.53	39.20
1790	NYSE	GBLI	Wed, Aug 16, 2017	39.10	39.10	38.95	39.07
1789	NYSE	GBLI	Tue, Aug 15, 2017	38.91	39.08	38.61	39.01
1788	NYSE	GBLI	Mon, Aug 14, 2017	39.00	39.64	38.99	39.13
1787	NYSE	GBLI	Fri, Aug 11, 2017	38.97	39.16	38.71	39.00
1786	NYSE	GBLI	Thu, Aug 10, 2017	38.55	39.25	38.28	39.00
1785	NYSE	GBLI	Wed, Aug 9, 2017	37.52	40.11	37.27	39.01
1784	NYSE	GBLI	Tue, Aug 8, 2017	38.50	38.90	37.66	37.74
1783	NYSE	GBLI	Mon, Aug 7, 2017	38.60	39.13	37.95	38.90
1782	NYSE	GBLI	Fri, Aug 4, 2017	37.50	38.88	37.50	38.48
1781	NYSE	GBLI	Thu, Aug 3, 2017	38.17	38.17	37.57	37.57
1780	NYSE	GBLI	Wed, Aug 2, 2017	38.65	38.71	37.96	38.00
1779	NYSE	GBLI	Tue, Aug 1, 2017	38.36	38.94	38.18	38.94
1778	NYSE	GBLI	Mon, Jul 31, 2017	38.12	38.90	38.02	38.76
1777	NYSE	GBLI	Fri, Jul 28, 2017	38.54	38.92	38.50	38.75
1776	NYSE	GBLI	Thu, Jul 27, 2017	38.65	38.70	37.71	38.54
1775	NYSE	GBLI	Wed, Jul 26, 2017	39.14	39.14	38.67	38.69
1774	NYSE	GBLI	Tue, Jul 25, 2017	39.30	39.30	38.75	38.99
1773	NYSE	GBLI	Mon, Jul 24, 2017	38.91	39.26	38.72	38.85
1772	NYSE	GBLI	Fri, Jul 21, 2017	39.37	39.59	38.70	38.86
1771	NYSE	GBLI	Thu, Jul 20, 2017	39.58	39.70	38.72	39.15
1770	NYSE	GBLI	Wed, Jul 19, 2017	39.37	39.95	38.91	39.64
1769	NYSE	GBLI	Tue, Jul 18, 2017	39.50	39.50	39.00	39.44
1768	NYSE	GBLI	Mon, Jul 17, 2017	39.58	40.47	39.50	39.69
1767	NYSE	GBLI	Fri, Jul 14, 2017	40.07	40.20	39.64	39.69
1766	NYSE	GBLI	Thu, Jul 13, 2017	41.60	41.60	39.70	39.98
1765	NYSE	GBLI	Wed, Jul 12, 2017	39.10	40.08	38.63	39.82
1764	NYSE	GBLI	Tue, Jul 11, 2017	38.80	39.15	38.20	38.99
1763	NYSE	GBLI	Mon, Jul 10, 2017	38.96	39.15	38.55	38.68
1762	NYSE	GBLI	Fri, Jul 7, 2017	39.30	39.76	39.01	39.20
1761	NYSE	GBLI	Thu, Jul 6, 2017	39.15	39.33	38.62	39.08
1760	NYSE	GBLI	Wed, Jul 5, 2017	38.77	40.79	38.76	39.38
1759	NYSE	GBLI	Mon, Jul 3, 2017	38.89	39.81	38.75	38.87
1758	NYSE	GBLI	Fri, Jun 30, 2017	38.82	39.26	38.22	38.77
1757	NYSE	GBLI	Thu, Jun 29, 2017	39.69	40.18	39.03	39.31
1756	NYSE	GBLI	Wed, Jun 28, 2017	39.14	40.21	38.45	39.70
1755	NYSE	GBLI	Tue, Jun 27, 2017	39.53	40.43	38.83	39.05
1754	NYSE	GBLI	Mon, Jun 26, 2017	39.70	40.35	39.03	39.56
1753	NYSE	GBLI	Fri, Jun 23, 2017	39.56	39.93	39.10	39.72
1752	NYSE	GBLI	Thu, Jun 22, 2017	39.20	39.58	38.55	39.57
1751	NYSE	GBLI	Wed, Jun 21, 2017	39.46	39.88	38.96	39.00
1750	NYSE	GBLI	Tue, Jun 20, 2017	39.42	39.70	38.72	39.19
1749	NYSE	GBLI	Mon, Jun 19, 2017	40.61	41.00	39.00	39.20
1748	NYSE	GBLI	Fri, Jun 16, 2017	39.01	41.55	38.21	41.44
1747	NYSE	GBLI	Thu, Jun 15, 2017	38.83	39.82	38.26	39.46
1746	NYSE	GBLI	Wed, Jun 14, 2017	39.05	39.21	38.39	39.15
1745	NYSE	GBLI	Tue, Jun 13, 2017	38.31	39.16	38.31	38.92
1744	NYSE	GBLI	Mon, Jun 12, 2017	38.77	39.68	38.55	38.81
1743	NYSE	GBLI	Fri, Jun 9, 2017	39.25	39.61	38.78	39.48
1742	NYSE	GBLI	Thu, Jun 8, 2017	37.89	39.25	37.89	38.55
1741	NYSE	GBLI	Wed, Jun 7, 2017	37.94	38.64	37.65	38.25
1740	NYSE	GBLI	Tue, Jun 6, 2017	38.43	38.65	37.41	38.19
1739	NYSE	GBLI	Mon, Jun 5, 2017	39.40	39.40	37.57	38.51
1738	NYSE	GBLI	Fri, Jun 2, 2017	38.36	39.86	37.67	39.57
1737	NYSE	GBLI	Thu, Jun 1, 2017	38.02	38.91	37.00	38.27
1736	NYSE	GBLI	Wed, May 31, 2017	38.31	38.48	38.00	38.01
1735	NYSE	GBLI	Tue, May 30, 2017	38.50	38.79	37.42	37.55
1734	NYSE	GBLI	Fri, May 26, 2017	37.90	38.27	37.45	38.09
1733	NYSE	GBLI	Thu, May 25, 2017	38.36	38.36	37.75	37.78
1732	NYSE	GBLI	Wed, May 24, 2017	38.10	38.80	38.08	38.42
1731	NYSE	GBLI	Tue, May 23, 2017	38.33	38.95	38.00	38.39
1730	NYSE	GBLI	Mon, May 22, 2017	37.87	38.21	37.05	38.18
1729	NYSE	GBLI	Fri, May 19, 2017	37.94	38.34	37.00	37.59
1728	NYSE	GBLI	Thu, May 18, 2017	37.23	40.94	37.23	37.92
1727	NYSE	GBLI	Wed, May 17, 2017	37.73	38.59	37.32	37.86
1726	NYSE	GBLI	Tue, May 16, 2017	38.48	38.63	37.28	38.20
1725	NYSE	GBLI	Mon, May 15, 2017	37.62	39.26	37.62	38.42
1724	NYSE	GBLI	Fri, May 12, 2017	39.17	39.17	38.49	38.49
1723	NYSE	GBLI	Thu, May 11, 2017	37.95	38.95	37.95	38.71
1722	NYSE	GBLI	Wed, May 10, 2017	38.29	38.72	38.02	38.43
1721	NYSE	GBLI	Tue, May 9, 2017	36.99	39.25	36.99	38.68
1720	NYSE	GBLI	Mon, May 8, 2017	38.18	38.18	36.04	36.69
1719	NYSE	GBLI	Fri, May 5, 2017	38.20	38.67	38.00	38.18
1718	NYSE	GBLI	Thu, May 4, 2017	38.97	38.97	38.21	38.21
1717	NYSE	GBLI	Wed, May 3, 2017	38.95	39.39	38.67	38.67
1716	NYSE	GBLI	Tue, May 2, 2017	39.70	41.09	38.55	39.01
1715	NYSE	GBLI	Mon, May 1, 2017	39.81	40.01	39.52	39.90
1714	NYSE	GBLI	Fri, Apr 28, 2017	40.23	40.55	40.23	40.55
1713	NYSE	GBLI	Thu, Apr 27, 2017	41.08	41.08	40.57	40.82
1712	NYSE	GBLI	Wed, Apr 26, 2017	40.44	40.92	40.44	40.80
1711	NYSE	GBLI	Tue, Apr 25, 2017	39.86	41.03	39.86	40.55
1710	NYSE	GBLI	Mon, Apr 24, 2017	40.02	40.02	39.66	39.80
1709	NYSE	GBLI	Fri, Apr 21, 2017	39.28	39.77	39.14	39.76
1708	NYSE	GBLI	Thu, Apr 20, 2017	38.59	39.53	38.59	39.52
1707	NYSE	GBLI	Wed, Apr 19, 2017	37.52	38.88	37.52	38.13
1706	NYSE	GBLI	Tue, Apr 18, 2017	38.05	38.50	37.51	38.06
1705	NYSE	GBLI	Mon, Apr 17, 2017	37.63	38.44	37.63	38.25
1704	NYSE	GBLI	Thu, Apr 13, 2017	38.23	38.23	37.52	37.60
1703	NYSE	GBLI	Wed, Apr 12, 2017	38.69	39.07	38.04	38.11
1702	NYSE	GBLI	Tue, Apr 11, 2017	38.01	38.89	38.00	38.70
1701	NYSE	GBLI	Mon, Apr 10, 2017	39.05	39.48	38.06	38.07
1700	NYSE	GBLI	Fri, Apr 7, 2017	38.06	38.93	37.89	38.28
1699	NYSE	GBLI	Thu, Apr 6, 2017	37.71	38.98	37.53	38.59
1698	NYSE	GBLI	Wed, Apr 5, 2017	38.37	39.13	38.07	38.08
1697	NYSE	GBLI	Tue, Apr 4, 2017	37.51	38.69	37.51	38.30
1696	NYSE	GBLI	Mon, Apr 3, 2017	38.30	38.69	38.04	38.40
1695	NYSE	GBLI	Fri, Mar 31, 2017	37.79	38.93	37.70	38.49
1694	NYSE	GBLI	Thu, Mar 30, 2017	37.08	38.05	37.08	37.68
1693	NYSE	GBLI	Wed, Mar 29, 2017	37.73	37.75	37.40	37.58
1692	NYSE	GBLI	Tue, Mar 28, 2017	35.51	37.80	35.51	37.59
1691	NYSE	GBLI	Mon, Mar 27, 2017	36.91	37.49	36.32	37.36
1690	NYSE	GBLI	Fri, Mar 24, 2017	37.01	37.51	36.38	37.00
1689	NYSE	GBLI	Thu, Mar 23, 2017	36.51	37.15	35.58	36.90
1688	NYSE	GBLI	Wed, Mar 22, 2017	36.73	37.15	36.00	36.43
1687	NYSE	GBLI	Tue, Mar 21, 2017	35.66	37.42	35.66	36.26
1686	NYSE	GBLI	Mon, Mar 20, 2017	36.76	37.48	35.50	35.52
1685	NYSE	GBLI	Fri, Mar 17, 2017	35.85	37.78	35.85	37.07
1684	NYSE	GBLI	Thu, Mar 16, 2017	35.00	36.47	34.00	36.23
1683	NYSE	GBLI	Wed, Mar 15, 2017	37.83	37.92	35.88	36.05
1682	NYSE	GBLI	Tue, Mar 14, 2017	37.49	37.86	37.01	37.11
1681	NYSE	GBLI	Mon, Mar 13, 2017	37.38	38.05	37.00	37.11
1680	NYSE	GBLI	Fri, Mar 10, 2017	37.30	37.30	37.00	37.01
1679	NYSE	GBLI	Thu, Mar 9, 2017	37.20	37.20	36.82	37.00
1678	NYSE	GBLI	Wed, Mar 8, 2017	37.00	37.48	37.00	37.11
1677	NYSE	GBLI	Tue, Mar 7, 2017	37.77	38.15	37.00	37.11
1676	NYSE	GBLI	Mon, Mar 6, 2017	37.90	38.24	37.75	37.92
1675	NYSE	GBLI	Fri, Mar 3, 2017	39.35	39.84	37.30	38.05
1674	NYSE	GBLI	Thu, Mar 2, 2017	39.88	40.00	39.01	39.60
1673	NYSE	GBLI	Wed, Mar 1, 2017	39.85	40.10	39.31	40.00
1672	NYSE	GBLI	Tue, Feb 28, 2017	39.96	40.10	39.50	39.68
1671	NYSE	GBLI	Mon, Feb 27, 2017	40.45	40.45	39.50	39.78
1670	NYSE	GBLI	Fri, Feb 24, 2017	40.07	40.94	40.07	40.19
1669	NYSE	GBLI	Thu, Feb 23, 2017	39.81	40.38	39.59	40.35
1668	NYSE	GBLI	Wed, Feb 22, 2017	39.97	40.08	39.52	39.63
1667	NYSE	GBLI	Tue, Feb 21, 2017	39.36	40.90	39.36	39.85
1666	NYSE	GBLI	Fri, Feb 17, 2017	39.39	39.77	39.09	39.38
1665	NYSE	GBLI	Thu, Feb 16, 2017	39.64	39.64	39.00	39.00
1664	NYSE	GBLI	Wed, Feb 15, 2017	38.74	39.00	38.72	38.91
1663	NYSE	GBLI	Tue, Feb 14, 2017	38.85	39.14	38.55	38.91
1662	NYSE	GBLI	Mon, Feb 13, 2017	39.00	39.08	38.58	39.08
1661	NYSE	GBLI	Fri, Feb 10, 2017	39.10	39.10	38.54	39.07
1660	NYSE	GBLI	Thu, Feb 9, 2017	38.61	39.80	38.61	39.18
1659	NYSE	GBLI	Wed, Feb 8, 2017	38.57	38.82	38.49	38.59
1658	NYSE	GBLI	Tue, Feb 7, 2017	39.00	39.95	38.50	38.69
1657	NYSE	GBLI	Mon, Feb 6, 2017	40.18	40.18	38.11	38.65
1656	NYSE	GBLI	Fri, Feb 3, 2017	39.80	40.18	38.79	40.18
1655	NYSE	GBLI	Thu, Feb 2, 2017	39.11	39.55	38.81	39.24
1654	NYSE	GBLI	Wed, Feb 1, 2017	39.52	40.96	38.68	39.02
1653	NYSE	GBLI	Tue, Jan 31, 2017	38.81	39.68	38.81	39.51
1652	NYSE	GBLI	Mon, Jan 30, 2017	38.84	39.13	38.55	38.66
1651	NYSE	GBLI	Fri, Jan 27, 2017	39.82	39.83	38.50	39.14
1650	NYSE	GBLI	Thu, Jan 26, 2017	39.08	39.79	38.56	39.17
1649	NYSE	GBLI	Wed, Jan 25, 2017	39.10	39.79	39.10	39.38
1648	NYSE	GBLI	Tue, Jan 24, 2017	39.37	39.46	39.19	39.39
1647	NYSE	GBLI	Mon, Jan 23, 2017	39.00	39.31	38.92	39.18
1646	NYSE	GBLI	Fri, Jan 20, 2017	38.57	39.00	38.51	38.85
1645	NYSE	GBLI	Thu, Jan 19, 2017	38.99	38.99	38.51	38.64
1644	NYSE	GBLI	Wed, Jan 18, 2017	38.89	39.27	38.89	39.01
1643	NYSE	GBLI	Tue, Jan 17, 2017	38.75	38.99	38.61	38.82
1642	NYSE	GBLI	Fri, Jan 13, 2017	39.55	39.99	38.07	38.87
1641	NYSE	GBLI	Thu, Jan 12, 2017	39.20	39.20	38.77	38.77
1640	NYSE	GBLI	Wed, Jan 11, 2017	38.72	39.22	38.35	38.92
1639	NYSE	GBLI	Tue, Jan 10, 2017	38.29	38.62	38.07	38.56
1638	NYSE	GBLI	Mon, Jan 9, 2017	37.06	38.56	37.06	38.06
1637	NYSE	GBLI	Fri, Jan 6, 2017	38.17	38.28	37.17	37.80
1636	NYSE	GBLI	Thu, Jan 5, 2017	38.94	38.94	37.91	38.27
1635	NYSE	GBLI	Wed, Jan 4, 2017	38.05	39.08	38.05	39.08
1634	NYSE	GBLI	Tue, Jan 3, 2017	38.69	38.70	37.40	38.02
1633	NYSE	GBLI	Fri, Dec 30, 2016	38.59	38.84	37.34	38.21
1632	NYSE	GBLI	Thu, Dec 29, 2016	37.72	38.97	37.66	38.36
1631	NYSE	GBLI	Wed, Dec 28, 2016	37.90	38.30	37.39	37.49
1630	NYSE	GBLI	Tue, Dec 27, 2016	38.30	38.30	37.05	37.89
1629	NYSE	GBLI	Fri, Dec 23, 2016	37.74	38.31	37.47	37.80
1628	NYSE	GBLI	Thu, Dec 22, 2016	38.06	38.96	37.21	37.65
1627	NYSE	GBLI	Wed, Dec 21, 2016	37.11	38.81	37.11	38.12
1626	NYSE	GBLI	Tue, Dec 20, 2016	38.21	38.21	36.90	38.00
1625	NYSE	GBLI	Mon, Dec 19, 2016	37.24	38.00	37.20	37.91
1624	NYSE	GBLI	Fri, Dec 16, 2016	37.79	38.70	37.05	37.79
1623	NYSE	GBLI	Thu, Dec 15, 2016	37.51	38.29	37.50	37.63
1622	NYSE	GBLI	Wed, Dec 14, 2016	38.51	38.94	36.98	37.71
1621	NYSE	GBLI	Tue, Dec 13, 2016	38.09	38.92	38.09	38.79
1620	NYSE	GBLI	Mon, Dec 12, 2016	37.99	38.51	37.48	37.92
1619	NYSE	GBLI	Fri, Dec 9, 2016	38.21	38.65	37.17	37.92
1618	NYSE	GBLI	Thu, Dec 8, 2016	38.11	38.48	37.57	38.16
1617	NYSE	GBLI	Wed, Dec 7, 2016	38.10	38.59	37.97	38.10
1616	NYSE	GBLI	Tue, Dec 6, 2016	38.23	38.67	38.03	38.30
1615	NYSE	GBLI	Mon, Dec 5, 2016	37.94	38.76	36.85	38.24
1614	NYSE	GBLI	Fri, Dec 2, 2016	37.10	37.79	37.10	37.79
1613	NYSE	GBLI	Thu, Dec 1, 2016	37.40	37.85	37.10	37.34
1612	NYSE	GBLI	Wed, Nov 30, 2016	37.61	37.71	37.02	37.36
1611	NYSE	GBLI	Tue, Nov 29, 2016	36.99	37.50	36.65	37.37
1610	NYSE	GBLI	Mon, Nov 28, 2016	36.82	37.50	36.15	36.99
1609	NYSE	GBLI	Fri, Nov 25, 2016	37.24	37.29	35.83	36.97
1608	NYSE	GBLI	Wed, Nov 23, 2016	36.95	37.39	36.57	37.26
1607	NYSE	GBLI	Tue, Nov 22, 2016	36.70	36.88	35.09	36.73
1606	NYSE	GBLI	Mon, Nov 21, 2016	36.42	36.69	35.72	36.46
1605	NYSE	GBLI	Fri, Nov 18, 2016	35.66	36.86	35.27	36.56
1604	NYSE	GBLI	Thu, Nov 17, 2016	35.27	35.49	34.27	35.48
1603	NYSE	GBLI	Wed, Nov 16, 2016	34.88	35.22	34.88	35.21
1602	NYSE	GBLI	Tue, Nov 15, 2016	34.60	35.00	34.60	34.93
1601	NYSE	GBLI	Mon, Nov 14, 2016	33.98	34.99	32.38	34.99
1600	NYSE	GBLI	Fri, Nov 11, 2016	33.02	33.88	31.74	33.87
1599	NYSE	GBLI	Thu, Nov 10, 2016	31.95	34.06	30.24	33.04
1598	NYSE	GBLI	Wed, Nov 9, 2016	32.08	32.31	31.65	31.95
1597	NYSE	GBLI	Tue, Nov 8, 2016	33.23	33.23	31.67	31.97
1596	NYSE	GBLI	Mon, Nov 7, 2016	30.53	30.70	30.35	30.69
1595	NYSE	GBLI	Fri, Nov 4, 2016	30.04	30.30	29.82	29.83
1594	NYSE	GBLI	Thu, Nov 3, 2016	29.68	30.12	29.00	29.67
1593	NYSE	GBLI	Wed, Nov 2, 2016	29.95	30.08	29.45	29.46
1592	NYSE	GBLI	Tue, Nov 1, 2016	30.20	30.31	30.00	30.04
1591	NYSE	GBLI	Mon, Oct 31, 2016	29.61	30.20	29.42	30.04
1590	NYSE	GBLI	Fri, Oct 28, 2016	29.45	29.72	29.21	29.53
1589	NYSE	GBLI	Thu, Oct 27, 2016	30.00	30.00	29.20	29.25
1588	NYSE	GBLI	Wed, Oct 26, 2016	29.95	30.05	29.76	29.85
1587	NYSE	GBLI	Tue, Oct 25, 2016	30.26	30.26	29.63	29.97
1586	NYSE	GBLI	Mon, Oct 24, 2016	30.25	30.26	30.10	30.19
1585	NYSE	GBLI	Fri, Oct 21, 2016	29.79	30.26	29.72	30.26
1584	NYSE	GBLI	Thu, Oct 20, 2016	30.00	30.20	29.61	30.14
1583	NYSE	GBLI	Wed, Oct 19, 2016	30.00	30.21	29.71	30.00
1582	NYSE	GBLI	Tue, Oct 18, 2016	30.39	30.39	29.82	29.90
1581	NYSE	GBLI	Mon, Oct 17, 2016	29.74	30.34	29.74	30.21
1580	NYSE	GBLI	Fri, Oct 14, 2016	30.07	30.08	29.61	29.96
1579	NYSE	GBLI	Thu, Oct 13, 2016	29.79	30.14	29.01	29.91
1578	NYSE	GBLI	Wed, Oct 12, 2016	29.81	30.21	29.81	30.04
1577	NYSE	GBLI	Tue, Oct 11, 2016	30.09	30.40	29.66	29.66
1576	NYSE	GBLI	Mon, Oct 10, 2016	30.31	30.31	29.76	30.08
1575	NYSE	GBLI	Fri, Oct 7, 2016	30.10	30.40	30.10	30.18
1574	NYSE	GBLI	Thu, Oct 6, 2016	30.32	30.32	29.90	30.05
1573	NYSE	GBLI	Wed, Oct 5, 2016	30.42	30.72	30.21	30.53
1572	NYSE	GBLI	Tue, Oct 4, 2016	29.43	30.54	29.13	30.22
1571	NYSE	GBLI	Mon, Oct 3, 2016	29.86	29.86	29.01	29.25
1570	NYSE	GBLI	Fri, Sep 30, 2016	29.50	29.79	29.50	29.70
1569	NYSE	GBLI	Thu, Sep 29, 2016	29.35	29.70	29.35	29.60
1568	NYSE	GBLI	Wed, Sep 28, 2016	29.22	29.64	29.15	29.29
1567	NYSE	GBLI	Tue, Sep 27, 2016	29.39	29.61	29.01	29.11
1566	NYSE	GBLI	Mon, Sep 26, 2016	30.30	30.30	29.32	29.57
1565	NYSE	GBLI	Fri, Sep 23, 2016	30.60	30.65	30.38	30.38
1564	NYSE	GBLI	Thu, Sep 22, 2016	30.68	30.79	30.07	30.79
1563	NYSE	GBLI	Wed, Sep 21, 2016	29.85	30.02	29.70	30.01
1562	NYSE	GBLI	Tue, Sep 20, 2016	29.80	30.18	29.71	29.71
1561	NYSE	GBLI	Mon, Sep 19, 2016	29.98	30.50	29.26	29.79
1560	NYSE	GBLI	Fri, Sep 16, 2016	29.96	30.43	29.80	30.14
1559	NYSE	GBLI	Thu, Sep 15, 2016	29.72	30.40	29.19	29.80
1558	NYSE	GBLI	Wed, Sep 14, 2016	29.06	30.46	29.06	29.68
1557	NYSE	GBLI	Tue, Sep 13, 2016	29.06	30.11	29.06	29.62
1556	NYSE	GBLI	Mon, Sep 12, 2016	28.79	29.54	28.79	29.54
1555	NYSE	GBLI	Fri, Sep 9, 2016	29.08	29.09	28.59	28.61
1554	NYSE	GBLI	Thu, Sep 8, 2016	29.38	29.57	28.35	29.55
1553	NYSE	GBLI	Wed, Sep 7, 2016	28.72	29.64	28.72	29.44
1552	NYSE	GBLI	Tue, Sep 6, 2016	28.87	29.13	28.26	28.77
1551	NYSE	GBLI	Fri, Sep 2, 2016	28.92	29.67	27.60	28.97
1550	NYSE	GBLI	Thu, Sep 1, 2016	28.72	29.20	28.01	29.17
1549	NYSE	GBLI	Wed, Aug 31, 2016	28.82	29.67	28.16	28.85
1548	NYSE	GBLI	Tue, Aug 30, 2016	28.58	29.07	28.37	29.06
1547	NYSE	GBLI	Mon, Aug 29, 2016	28.67	28.73	28.30	28.68
1546	NYSE	GBLI	Fri, Aug 26, 2016	28.60	29.35	28.34	28.47
1545	NYSE	GBLI	Thu, Aug 25, 2016	28.35	29.01	28.18	28.78
1544	NYSE	GBLI	Wed, Aug 24, 2016	28.75	29.40	28.09	28.33
1543	NYSE	GBLI	Tue, Aug 23, 2016	28.15	29.19	28.14	28.70
1542	NYSE	GBLI	Mon, Aug 22, 2016	28.78	30.09	27.85	28.14
1541	NYSE	GBLI	Fri, Aug 19, 2016	28.72	30.20	28.72	29.10
1540	NYSE	GBLI	Thu, Aug 18, 2016	28.92	29.13	28.44	28.80
1539	NYSE	GBLI	Wed, Aug 17, 2016	28.89	29.72	28.54	28.87
1538	NYSE	GBLI	Tue, Aug 16, 2016	29.54	29.73	28.05	29.17
1537	NYSE	GBLI	Mon, Aug 15, 2016	30.35	30.54	29.37	29.63
1536	NYSE	GBLI	Fri, Aug 12, 2016	30.33	31.11	30.31	30.55
1535	NYSE	GBLI	Thu, Aug 11, 2016	30.50	31.77	30.04	30.65
1534	NYSE	GBLI	Wed, Aug 10, 2016	30.78	31.04	30.68	30.77
1533	NYSE	GBLI	Tue, Aug 9, 2016	30.50	31.19	30.50	30.72
1532	NYSE	GBLI	Mon, Aug 8, 2016	30.55	30.77	30.00	30.51
1531	NYSE	GBLI	Fri, Aug 5, 2016	30.80	31.66	30.30	30.77
1530	NYSE	GBLI	Thu, Aug 4, 2016	30.45	30.82	30.25	30.41
1529	NYSE	GBLI	Wed, Aug 3, 2016	30.33	30.45	29.96	30.39
1528	NYSE	GBLI	Tue, Aug 2, 2016	29.85	30.34	29.80	30.10
1527	NYSE	GBLI	Mon, Aug 1, 2016	29.92	30.12	29.66	30.07
1526	NYSE	GBLI	Fri, Jul 29, 2016	30.35	30.35	29.70	30.03
1525	NYSE	GBLI	Thu, Jul 28, 2016	30.48	30.75	30.00	30.45
1524	NYSE	GBLI	Wed, Jul 27, 2016	29.55	30.74	29.55	30.60
1523	NYSE	GBLI	Tue, Jul 26, 2016	29.40	29.92	29.31	29.83
1522	NYSE	GBLI	Mon, Jul 25, 2016	29.64	29.85	28.48	29.36
1521	NYSE	GBLI	Fri, Jul 22, 2016	29.30	29.99	29.30	29.99
1520	NYSE	GBLI	Thu, Jul 21, 2016	29.21	29.70	29.03	29.38
1519	NYSE	GBLI	Wed, Jul 20, 2016	30.34	30.34	29.21	29.32
1518	NYSE	GBLI	Tue, Jul 19, 2016	29.15	30.35	28.55	30.23
1517	NYSE	GBLI	Mon, Jul 18, 2016	30.52	30.52	29.15	29.40
1516	NYSE	GBLI	Fri, Jul 15, 2016	30.70	30.70	30.01	30.63
1515	NYSE	GBLI	Thu, Jul 14, 2016	29.97	30.67	29.97	30.36
1514	NYSE	GBLI	Wed, Jul 13, 2016	29.47	29.96	28.12	29.79
1513	NYSE	GBLI	Tue, Jul 12, 2016	28.15	29.49	27.79	29.47
1512	NYSE	GBLI	Mon, Jul 11, 2016	27.80	28.61	27.25	28.52
1511	NYSE	GBLI	Fri, Jul 8, 2016	26.99	27.71	26.76	27.65
1510	NYSE	GBLI	Thu, Jul 7, 2016	26.96	26.96	26.56	26.75
1509	NYSE	GBLI	Wed, Jul 6, 2016	26.55	27.00	26.55	26.71
1508	NYSE	GBLI	Tue, Jul 5, 2016	27.49	27.49	26.55	26.64
1507	NYSE	GBLI	Fri, Jul 1, 2016	27.41	28.49	26.70	27.58
1506	NYSE	GBLI	Thu, Jun 30, 2016	26.92	27.55	26.57	27.53
1505	NYSE	GBLI	Wed, Jun 29, 2016	26.62	27.48	26.62	27.03
1504	NYSE	GBLI	Tue, Jun 28, 2016	26.81	26.81	20.96	26.41
1503	NYSE	GBLI	Mon, Jun 27, 2016	27.83	27.87	26.52	26.60
1502	NYSE	GBLI	Fri, Jun 24, 2016	28.72	29.89	27.98	28.07
1501	NYSE	GBLI	Thu, Jun 23, 2016	29.33	29.96	29.33	29.90
1500	NYSE	GBLI	Wed, Jun 22, 2016	29.31	29.38	29.07	29.12
1499	NYSE	GBLI	Tue, Jun 21, 2016	29.37	29.54	29.13	29.23
1498	NYSE	GBLI	Mon, Jun 20, 2016	29.35	29.62	29.16	29.28
1497	NYSE	GBLI	Fri, Jun 17, 2016	29.39	29.39	29.07	29.08
1496	NYSE	GBLI	Thu, Jun 16, 2016	29.28	29.87	29.17	29.29
1495	NYSE	GBLI	Wed, Jun 15, 2016	29.81	29.81	29.47	29.49
1494	NYSE	GBLI	Tue, Jun 14, 2016	29.99	30.69	29.82	29.86
1493	NYSE	GBLI	Mon, Jun 13, 2016	30.38	30.63	30.00	30.01
1492	NYSE	GBLI	Fri, Jun 10, 2016	30.34	30.63	30.08	30.36
1491	NYSE	GBLI	Thu, Jun 9, 2016	30.52	30.60	30.05	30.53
1490	NYSE	GBLI	Wed, Jun 8, 2016	30.05	30.67	30.05	30.63
1489	NYSE	GBLI	Tue, Jun 7, 2016	30.78	30.78	30.22	30.36
1488	NYSE	GBLI	Mon, Jun 6, 2016	30.07	30.97	30.00	30.79
1487	NYSE	GBLI	Fri, Jun 3, 2016	30.02	30.31	30.01	30.21
1486	NYSE	GBLI	Thu, Jun 2, 2016	30.00	30.29	30.00	30.29
1485	NYSE	GBLI	Wed, Jun 1, 2016	30.02	30.57	29.99	30.03
1484	NYSE	GBLI	Tue, May 31, 2016	30.00	30.38	30.00	30.12
1483	NYSE	GBLI	Fri, May 27, 2016	30.17	30.55	29.99	30.37
1482	NYSE	GBLI	Thu, May 26, 2016	30.68	30.68	30.02	30.18
1481	NYSE	GBLI	Wed, May 25, 2016	30.26	30.97	30.26	30.72
1480	NYSE	GBLI	Tue, May 24, 2016	30.02	30.90	30.00	30.81
1479	NYSE	GBLI	Mon, May 23, 2016	30.22	30.35	29.99	30.02
1478	NYSE	GBLI	Fri, May 20, 2016	30.18	30.58	30.10	30.36
1477	NYSE	GBLI	Thu, May 19, 2016	30.07	30.07	30.00	30.01
1476	NYSE	GBLI	Wed, May 18, 2016	30.03	30.50	29.99	30.14
1475	NYSE	GBLI	Tue, May 17, 2016	30.98	30.98	29.96	30.04
1474	NYSE	GBLI	Mon, May 16, 2016	30.50	30.96	30.28	30.85
1473	NYSE	GBLI	Fri, May 13, 2016	30.74	31.07	30.18	30.56
1472	NYSE	GBLI	Thu, May 12, 2016	30.72	31.19	30.55	30.69
1471	NYSE	GBLI	Wed, May 11, 2016	30.55	31.06	30.55	30.78
1470	NYSE	GBLI	Tue, May 10, 2016	30.81	31.15	30.59	30.84
1469	NYSE	GBLI	Mon, May 9, 2016	30.85	31.09	30.55	30.96
1468	NYSE	GBLI	Fri, May 6, 2016	31.14	31.24	30.55	30.68
1467	NYSE	GBLI	Thu, May 5, 2016	31.30	31.49	31.00	31.01
1466	NYSE	GBLI	Wed, May 4, 2016	31.19	31.95	31.19	31.24
1465	NYSE	GBLI	Tue, May 3, 2016	31.66	32.01	31.33	31.69
1464	NYSE	GBLI	Mon, May 2, 2016	31.68	32.00	31.11	31.94
1463	NYSE	GBLI	Fri, Apr 29, 2016	31.16	32.09	31.00	31.45
1462	NYSE	GBLI	Thu, Apr 28, 2016	31.15	31.50	31.01	31.19
1461	NYSE	GBLI	Wed, Apr 27, 2016	31.13	32.03	31.10	31.33
1460	NYSE	GBLI	Tue, Apr 26, 2016	30.94	31.33	30.61	31.27
1459	NYSE	GBLI	Mon, Apr 25, 2016	30.73	30.96	30.33	30.67
1458	NYSE	GBLI	Fri, Apr 22, 2016	30.83	31.50	30.83	31.12
1457	NYSE	GBLI	Thu, Apr 21, 2016	31.43	31.43	30.73	31.25
1456	NYSE	GBLI	Wed, Apr 20, 2016	31.58	31.68	30.97	31.31
1455	NYSE	GBLI	Tue, Apr 19, 2016	30.90	31.28	30.71	31.18
1454	NYSE	GBLI	Mon, Apr 18, 2016	30.76	31.32	30.70	31.15
1453	NYSE	GBLI	Fri, Apr 15, 2016	31.07	31.29	30.75	30.76
1452	NYSE	GBLI	Thu, Apr 14, 2016	31.50	32.00	30.78	31.23
1451	NYSE	GBLI	Wed, Apr 13, 2016	31.27	31.89	29.80	31.62
1450	NYSE	GBLI	Tue, Apr 12, 2016	30.46	31.20	30.39	30.99
1449	NYSE	GBLI	Mon, Apr 11, 2016	30.52	30.96	30.30	30.54
1448	NYSE	GBLI	Fri, Apr 8, 2016	30.62	30.69	30.23	30.45
1447	NYSE	GBLI	Thu, Apr 7, 2016	30.32	30.60	29.77	30.26
1446	NYSE	GBLI	Wed, Apr 6, 2016	30.66	30.87	30.20	30.39
1445	NYSE	GBLI	Tue, Apr 5, 2016	30.74	30.74	30.74	30.80
1444	NYSE	GBLI	Mon, Apr 4, 2016	31.04	31.04	30.45	30.74
1443	NYSE	GBLI	Fri, Apr 1, 2016	30.70	31.27	30.70	30.82
1442	NYSE	GBLI	Thu, Mar 31, 2016	30.64	31.06	30.64	30.84
1441	NYSE	GBLI	Wed, Mar 30, 2016	30.78	31.03	30.50	30.94
1440	NYSE	GBLI	Tue, Mar 29, 2016	30.14	30.75	29.79	30.69
1439	NYSE	GBLI	Mon, Mar 28, 2016	30.60	30.90	30.38	30.54
1438	NYSE	GBLI	Thu, Mar 24, 2016	30.77	30.77	30.77	30.44
1437	NYSE	GBLI	Wed, Mar 23, 2016	31.06	32.07	30.52	30.77
1436	NYSE	GBLI	Tue, Mar 22, 2016	31.44	31.74	30.95	31.52
1435	NYSE	GBLI	Mon, Mar 21, 2016	31.76	31.79	31.10	31.44
1434	NYSE	GBLI	Fri, Mar 18, 2016	31.74	32.06	31.26	31.79
1433	NYSE	GBLI	Thu, Mar 17, 2016	31.09	31.67	30.97	31.60
1432	NYSE	GBLI	Wed, Mar 16, 2016	30.64	31.47	30.43	31.15
1431	NYSE	GBLI	Tue, Mar 15, 2016	30.43	30.43	30.43	30.65
1430	NYSE	GBLI	Mon, Mar 14, 2016	30.28	30.91	30.11	30.39
1429	NYSE	GBLI	Fri, Mar 11, 2016	29.44	30.49	29.36	30.43
1428	NYSE	GBLI	Thu, Mar 10, 2016	29.89	29.89	29.34	29.63
1427	NYSE	GBLI	Wed, Mar 9, 2016	29.10	29.10	29.10	29.63
1426	NYSE	GBLI	Tue, Mar 8, 2016	29.15	29.40	29.10	29.75
1425	NYSE	GBLI	Mon, Mar 7, 2016	29.31	29.97	29.31	29.75
1424	NYSE	GBLI	Fri, Mar 4, 2016	29.60	29.60	29.60	29.59
1423	NYSE	GBLI	Thu, Mar 3, 2016	29.94	29.94	29.94	29.60
1422	NYSE	GBLI	Wed, Mar 2, 2016	29.25	29.94	29.25	28.65
1421	NYSE	GBLI	Tue, Mar 1, 2016	28.06	28.06	28.06	28.65
1420	NYSE	GBLI	Mon, Feb 29, 2016	28.21	28.35	27.39	28.06
1419	NYSE	GBLI	Fri, Feb 26, 2016	28.75	28.75	27.65	28.34
1418	NYSE	GBLI	Thu, Feb 25, 2016	28.58	28.65	28.45	28.65
1417	NYSE	GBLI	Wed, Feb 24, 2016	27.78	28.59	27.52	28.57
1416	NYSE	GBLI	Tue, Feb 23, 2016	28.11	28.65	27.78	27.88
1415	NYSE	GBLI	Mon, Feb 22, 2016	28.43	28.44	28.09	28.28
1414	NYSE	GBLI	Fri, Feb 19, 2016	27.89	28.29	27.42	28.05
1413	NYSE	GBLI	Thu, Feb 18, 2016	28.19	28.38	27.78	27.91
1412	NYSE	GBLI	Wed, Feb 17, 2016	28.11	28.70	27.86	28.29
1411	NYSE	GBLI	Tue, Feb 16, 2016	29.27	29.27	28.05	28.36
1410	NYSE	GBLI	Fri, Feb 12, 2016	28.47	28.99	28.12	28.87
1409	NYSE	GBLI	Thu, Feb 11, 2016	27.82	28.27	27.50	28.12
1408	NYSE	GBLI	Wed, Feb 10, 2016	27.80	28.52	27.80	28.37
1407	NYSE	GBLI	Tue, Feb 9, 2016	28.34	29.06	27.87	27.93
1406	NYSE	GBLI	Mon, Feb 8, 2016	28.18	28.77	28.02	28.58
1405	NYSE	GBLI	Fri, Feb 5, 2016	29.30	29.39	28.08	28.25
1404	NYSE	GBLI	Thu, Feb 4, 2016	29.18	29.23	28.79	29.17
1403	NYSE	GBLI	Wed, Feb 3, 2016	30.22	30.26	29.10	29.15
1402	NYSE	GBLI	Tue, Feb 2, 2016	30.27	30.27	29.87	29.91
1401	NYSE	GBLI	Mon, Feb 1, 2016	29.78	30.26	29.58	30.07
1400	NYSE	GBLI	Fri, Jan 29, 2016	28.74	30.28	28.74	30.07
1399	NYSE	GBLI	Thu, Jan 28, 2016	28.94	29.14	28.57	28.70
1398	NYSE	GBLI	Wed, Jan 27, 2016	28.98	29.25	28.33	28.58
1397	NYSE	GBLI	Tue, Jan 26, 2016	28.66	29.24	28.66	29.03
1396	NYSE	GBLI	Mon, Jan 25, 2016	29.50	29.50	28.40	28.43
1395	NYSE	GBLI	Fri, Jan 22, 2016	28.24	29.31	27.76	29.13
1394	NYSE	GBLI	Thu, Jan 21, 2016	28.46	28.46	27.72	28.00
1393	NYSE	GBLI	Wed, Jan 20, 2016	27.98	28.56	27.65	28.32
1392	NYSE	GBLI	Tue, Jan 19, 2016	28.34	28.39	27.96	28.34
1391	NYSE	GBLI	Fri, Jan 15, 2016	27.90	28.52	27.79	28.28
1390	NYSE	GBLI	Thu, Jan 14, 2016	28.49	28.99	28.32	28.50
1389	NYSE	GBLI	Wed, Jan 13, 2016	28.38	28.47	28.00	28.27
1388	NYSE	GBLI	Tue, Jan 12, 2016	29.00	29.00	28.18	28.50
1387	NYSE	GBLI	Mon, Jan 11, 2016	28.50	28.79	28.50	28.71
1386	NYSE	GBLI	Fri, Jan 8, 2016	28.55	28.70	27.72	28.35
1385	NYSE	GBLI	Thu, Jan 7, 2016	28.57	29.06	28.25	28.40
1384	NYSE	GBLI	Wed, Jan 6, 2016	28.36	29.14	28.25	28.97
1383	NYSE	GBLI	Tue, Jan 5, 2016	28.60	28.95	27.79	28.63
1382	NYSE	GBLI	Mon, Jan 4, 2016	28.70	28.81	28.50	28.60
1381	NYSE	GBLI	Thu, Dec 31, 2015	29.13	29.36	28.83	29.02
1380	NYSE	GBLI	Wed, Dec 30, 2015	29.69	29.69	29.01	29.22
1379	NYSE	GBLI	Tue, Dec 29, 2015	29.32	29.72	28.77	29.63
1378	NYSE	GBLI	Mon, Dec 28, 2015	29.79	29.79	29.16	29.33
1377	NYSE	GBLI	Thu, Dec 24, 2015	29.65	29.80	29.51	29.78
1376	NYSE	GBLI	Wed, Dec 23, 2015	29.53	29.92	29.08	29.61
1375	NYSE	GBLI	Tue, Dec 22, 2015	28.90	29.46	28.57	29.40
1374	NYSE	GBLI	Mon, Dec 21, 2015	28.60	28.96	28.55	28.87
1373	NYSE	GBLI	Fri, Dec 18, 2015	28.45	28.96	28.22	28.69
1372	NYSE	GBLI	Thu, Dec 17, 2015	29.42	29.42	27.86	28.45
1371	NYSE	GBLI	Wed, Dec 16, 2015	28.74	29.36	28.37	29.09
1370	NYSE	GBLI	Tue, Dec 15, 2015	28.23	28.58	27.72	28.50
1369	NYSE	GBLI	Mon, Dec 14, 2015	28.20	28.21	28.00	28.06
1368	NYSE	GBLI	Fri, Dec 11, 2015	27.65	28.25	27.65	27.82
1367	NYSE	GBLI	Thu, Dec 10, 2015	28.39	28.55	27.83	27.99
1366	NYSE	GBLI	Wed, Dec 9, 2015	27.80	28.37	27.70	28.10
1365	NYSE	GBLI	Tue, Dec 8, 2015	28.37	28.62	28.35	28.37
1364	NYSE	GBLI	Mon, Dec 7, 2015	29.01	29.01	28.16	28.38
1363	NYSE	GBLI	Fri, Dec 4, 2015	29.07	29.40	28.51	28.96
1362	NYSE	GBLI	Thu, Dec 3, 2015	29.43	29.91	29.00	29.02
1361	NYSE	GBLI	Wed, Dec 2, 2015	29.54	29.54	29.41	29.48
1360	NYSE	GBLI	Tue, Dec 1, 2015	29.35	29.85	28.88	29.40
1359	NYSE	GBLI	Mon, Nov 30, 2015	29.62	29.70	29.10	29.34
1358	NYSE	GBLI	Fri, Nov 27, 2015	29.46	29.78	28.57	29.55
1357	NYSE	GBLI	Wed, Nov 25, 2015	29.29	29.63	28.85	29.49
1356	NYSE	GBLI	Tue, Nov 24, 2015	28.69	29.34	28.41	29.34
1355	NYSE	GBLI	Mon, Nov 23, 2015	29.33	29.33	28.68	28.81
1354	NYSE	GBLI	Fri, Nov 20, 2015	28.96	29.34	28.74	29.21
1353	NYSE	GBLI	Thu, Nov 19, 2015	28.84	29.05	28.45	28.77
1352	NYSE	GBLI	Wed, Nov 18, 2015	28.39	29.11	28.39	28.86
1351	NYSE	GBLI	Tue, Nov 17, 2015	28.63	28.90	28.39	28.43
1350	NYSE	GBLI	Mon, Nov 16, 2015	28.74	28.74	28.30	28.58
1349	NYSE	GBLI	Fri, Nov 13, 2015	28.53	28.77	28.25	28.51
1348	NYSE	GBLI	Thu, Nov 12, 2015	28.93	29.08	28.61	28.77
1347	NYSE	GBLI	Wed, Nov 11, 2015	29.20	29.45	28.80	29.05
1346	NYSE	GBLI	Tue, Nov 10, 2015	28.40	28.75	28.23	28.75
1345	NYSE	GBLI	Mon, Nov 9, 2015	28.64	28.75	27.66	28.53
1344	NYSE	GBLI	Fri, Nov 6, 2015	28.68	29.08	28.27	28.89
1343	NYSE	GBLI	Thu, Nov 5, 2015	28.36	29.07	27.94	28.97
1342	NYSE	GBLI	Wed, Nov 4, 2015	28.69	29.02	28.23	28.45
1341	NYSE	GBLI	Tue, Nov 3, 2015	29.25	29.25	28.52	28.83
1340	NYSE	GBLI	Mon, Nov 2, 2015	28.40	29.22	28.27	29.02
1339	NYSE	GBLI	Fri, Oct 30, 2015	28.55	28.69	27.90	28.41
1338	NYSE	GBLI	Thu, Oct 29, 2015	27.13	29.47	26.79	28.32
1337	NYSE	GBLI	Wed, Oct 28, 2015	26.27	27.41	26.19	27.40
1336	NYSE	GBLI	Tue, Oct 27, 2015	26.88	26.88	26.19	26.29
1335	NYSE	GBLI	Mon, Oct 26, 2015	26.91	26.91	26.58	26.86
1334	NYSE	GBLI	Fri, Oct 23, 2015	27.00	27.06	26.70	27.06
1333	NYSE	GBLI	Thu, Oct 22, 2015	26.36	26.94	26.36	26.80
1332	NYSE	GBLI	Wed, Oct 21, 2015	27.02	27.02	26.33	26.33
1331	NYSE	GBLI	Tue, Oct 20, 2015	26.86	27.15	26.70	26.89
1330	NYSE	GBLI	Mon, Oct 19, 2015	26.66	27.06	26.50	26.85
1329	NYSE	GBLI	Fri, Oct 16, 2015	26.35	26.79	26.33	26.66
1328	NYSE	GBLI	Thu, Oct 15, 2015	25.64	26.33	25.47	26.33
1327	NYSE	GBLI	Wed, Oct 14, 2015	25.93	26.05	25.59	25.63
1326	NYSE	GBLI	Tue, Oct 13, 2015	25.69	26.30	25.69	25.90
1325	NYSE	GBLI	Mon, Oct 12, 2015	26.86	26.86	25.86	26.12
1324	NYSE	GBLI	Fri, Oct 9, 2015	27.02	27.16	26.70	26.76
1323	NYSE	GBLI	Thu, Oct 8, 2015	26.52	27.13	26.51	27.03
1322	NYSE	GBLI	Wed, Oct 7, 2015	25.75	26.66	25.75	26.53
1321	NYSE	GBLI	Tue, Oct 6, 2015	25.35	25.80	25.22	25.68
1320	NYSE	GBLI	Mon, Oct 5, 2015	25.42	25.81	25.29	25.37
1319	NYSE	GBLI	Fri, Oct 2, 2015	25.75	25.75	25.05	25.36
1318	NYSE	GBLI	Thu, Oct 1, 2015	26.29	26.39	25.54	25.84
1317	NYSE	GBLI	Wed, Sep 30, 2015	26.25	26.30	25.88	26.17
1316	NYSE	GBLI	Tue, Sep 29, 2015	25.88	26.47	25.75	26.06
1315	NYSE	GBLI	Mon, Sep 28, 2015	26.78	26.78	25.75	26.18
1314	NYSE	GBLI	Fri, Sep 25, 2015	27.18	27.21	26.72	26.78
1313	NYSE	GBLI	Thu, Sep 24, 2015	27.10	27.32	26.80	27.00
1312	NYSE	GBLI	Wed, Sep 23, 2015	26.97	27.24	26.75	27.15
1311	NYSE	GBLI	Tue, Sep 22, 2015	26.35	26.97	26.19	26.87
1310	NYSE	GBLI	Mon, Sep 21, 2015	26.41	26.77	26.34	26.58
1309	NYSE	GBLI	Fri, Sep 18, 2015	27.03	27.24	26.07	26.18
1308	NYSE	GBLI	Thu, Sep 17, 2015	27.49	27.59	27.31	27.42
1307	NYSE	GBLI	Wed, Sep 16, 2015	27.54	27.63	27.44	27.61
1306	NYSE	GBLI	Tue, Sep 15, 2015	27.44	27.63	27.23	27.56
1305	NYSE	GBLI	Mon, Sep 14, 2015	27.63	27.64	27.37	27.45
1304	NYSE	GBLI	Fri, Sep 11, 2015	27.10	27.62	26.87	27.42
1303	NYSE	GBLI	Thu, Sep 10, 2015	27.44	27.61	27.02	27.14
1302	NYSE	GBLI	Wed, Sep 9, 2015	27.50	27.96	27.24	27.29
1301	NYSE	GBLI	Tue, Sep 8, 2015	27.20	27.60	26.80	27.47
1300	NYSE	GBLI	Fri, Sep 4, 2015	26.53	27.10	26.45	26.88
1299	NYSE	GBLI	Thu, Sep 3, 2015	27.37	27.78	26.81	26.82
1298	NYSE	GBLI	Wed, Sep 2, 2015	26.69	27.38	26.62	27.38
1297	NYSE	GBLI	Tue, Sep 1, 2015	26.49	27.38	26.20	26.49
1296	NYSE	GBLI	Mon, Aug 31, 2015	26.75	27.20	26.63	26.84
1295	NYSE	GBLI	Fri, Aug 28, 2015	26.41	27.20	26.41	26.99
1294	NYSE	GBLI	Thu, Aug 27, 2015	26.87	26.99	26.39	26.57
1293	NYSE	GBLI	Wed, Aug 26, 2015	27.13	27.13	26.53	26.79
1292	NYSE	GBLI	Tue, Aug 25, 2015	26.78	26.80	25.92	26.68
1291	NYSE	GBLI	Mon, Aug 24, 2015	25.22	26.19	23.41	25.96
1290	NYSE	GBLI	Fri, Aug 21, 2015	25.78	26.53	25.70	26.25
1289	NYSE	GBLI	Thu, Aug 20, 2015	26.60	26.75	26.08	26.12
1288	NYSE	GBLI	Wed, Aug 19, 2015	27.11	27.11	26.65	26.72
1287	NYSE	GBLI	Tue, Aug 18, 2015	27.15	27.39	26.84	26.99
1286	NYSE	GBLI	Mon, Aug 17, 2015	27.20	27.68	26.94	27.32
1285	NYSE	GBLI	Fri, Aug 14, 2015	27.24	27.30	26.99	27.28
1284	NYSE	GBLI	Thu, Aug 13, 2015	27.16	27.37	26.83	27.17
1283	NYSE	GBLI	Wed, Aug 12, 2015	27.00	27.18	26.78	26.78
1282	NYSE	GBLI	Tue, Aug 11, 2015	27.25	27.27	26.82	27.06
1281	NYSE	GBLI	Mon, Aug 10, 2015	28.02	28.06	27.27	27.44
1280	NYSE	GBLI	Fri, Aug 7, 2015	27.57	28.40	27.55	27.76
1279	NYSE	GBLI	Thu, Aug 6, 2015	28.38	28.57	27.27	27.71
1278	NYSE	GBLI	Wed, Aug 5, 2015	28.79	28.79	28.05	28.15
1277	NYSE	GBLI	Tue, Aug 4, 2015	27.77	28.79	27.32	28.61
1276	NYSE	GBLI	Mon, Aug 3, 2015	27.77	28.18	27.46	27.76
1275	NYSE	GBLI	Fri, Jul 31, 2015	27.77	27.87	27.26	27.65
1274	NYSE	GBLI	Thu, Jul 30, 2015	27.44	27.84	27.40	27.66
1273	NYSE	GBLI	Wed, Jul 29, 2015	27.58	27.77	27.58	27.59
1272	NYSE	GBLI	Tue, Jul 28, 2015	27.64	27.64	27.06	27.31
1271	NYSE	GBLI	Mon, Jul 27, 2015	27.55	27.91	27.55	27.56
1270	NYSE	GBLI	Fri, Jul 24, 2015	27.72	27.92	27.50	27.69
1269	NYSE	GBLI	Thu, Jul 23, 2015	28.22	28.39	27.73	27.79
1268	NYSE	GBLI	Wed, Jul 22, 2015	27.92	28.38	27.92	28.16
1267	NYSE	GBLI	Tue, Jul 21, 2015	27.95	28.20	27.74	27.85
1266	NYSE	GBLI	Mon, Jul 20, 2015	28.45	28.51	28.10	28.20
1265	NYSE	GBLI	Fri, Jul 17, 2015	28.45	28.62	28.15	28.36
1264	NYSE	GBLI	Thu, Jul 16, 2015	28.67	28.67	28.19	28.45
1263	NYSE	GBLI	Wed, Jul 15, 2015	28.61	28.68	28.05	28.40
1262	NYSE	GBLI	Tue, Jul 14, 2015	28.48	28.74	28.26	28.48
1261	NYSE	GBLI	Mon, Jul 13, 2015	28.30	28.67	28.11	28.46
1260	NYSE	GBLI	Fri, Jul 10, 2015	27.90	28.29	27.55	28.15
1259	NYSE	GBLI	Thu, Jul 9, 2015	28.04	28.17	27.51	27.71
1258	NYSE	GBLI	Wed, Jul 8, 2015	28.13	28.34	27.64	27.77
1257	NYSE	GBLI	Tue, Jul 7, 2015	28.34	28.32	27.60	28.30
1256	NYSE	GBLI	Mon, Jul 6, 2015	28.58	28.69	28.12	28.23
1255	NYSE	GBLI	Thu, Jul 2, 2015	28.60	29.20	28.22	28.65
1254	NYSE	GBLI	Wed, Jul 1, 2015	28.72	28.77	28.19	28.51
1253	NYSE	GBLI	Tue, Jun 30, 2015	28.31	28.20	27.63	28.08
1252	NYSE	GBLI	Mon, Jun 29, 2015	28.47	28.49	27.98	27.98
1251	NYSE	GBLI	Fri, Jun 26, 2015	28.42	28.68	28.13	28.62
1250	NYSE	GBLI	Thu, Jun 25, 2015	28.80	28.82	27.91	28.27
1249	NYSE	GBLI	Wed, Jun 24, 2015	28.47	28.85	27.82	28.60
1248	NYSE	GBLI	Tue, Jun 23, 2015	27.90	28.67	27.69	28.60
1247	NYSE	GBLI	Mon, Jun 22, 2015	28.46	28.46	27.69	27.96
1246	NYSE	GBLI	Fri, Jun 19, 2015	28.19	28.67	27.63	28.16
1245	NYSE	GBLI	Thu, Jun 18, 2015	28.43	28.43	27.67	28.20
1244	NYSE	GBLI	Wed, Jun 17, 2015	27.24	28.50	26.95	28.25
1243	NYSE	GBLI	Tue, Jun 16, 2015	28.00	27.97	27.06	27.24
1242	NYSE	GBLI	Mon, Jun 15, 2015	27.63	28.49	26.65	28.20
1241	NYSE	GBLI	Fri, Jun 12, 2015	28.33	29.37	27.57	27.95
1240	NYSE	GBLI	Thu, Jun 11, 2015	28.41	28.90	28.15	28.50
1239	NYSE	GBLI	Wed, Jun 10, 2015	28.18	28.80	27.53	28.60
1238	NYSE	GBLI	Tue, Jun 9, 2015	27.11	28.09	26.85	27.85
1237	NYSE	GBLI	Mon, Jun 8, 2015	28.04	27.80	27.04	27.06
1236	NYSE	GBLI	Fri, Jun 5, 2015	27.81	28.07	27.56	28.02
1235	NYSE	GBLI	Thu, Jun 4, 2015	27.25	28.17	27.25	27.86
1234	NYSE	GBLI	Wed, Jun 3, 2015	27.70	27.92	27.22	27.57
1233	NYSE	GBLI	Tue, Jun 2, 2015	27.55	27.90	27.34	27.77
1232	NYSE	GBLI	Mon, Jun 1, 2015	27.76	27.93	27.29	27.59
1231	NYSE	GBLI	Fri, May 29, 2015	27.75	28.33	27.21	27.46
1230	NYSE	GBLI	Thu, May 28, 2015	27.48	27.87	27.24	27.70
1229	NYSE	GBLI	Wed, May 27, 2015	27.21	27.75	27.20	27.70
1228	NYSE	GBLI	Tue, May 26, 2015	27.40	27.60	26.92	27.06
1227	NYSE	GBLI	Fri, May 22, 2015	27.12	27.70	26.98	27.52
1226	NYSE	GBLI	Thu, May 21, 2015	27.37	27.61	27.05	27.09
1225	NYSE	GBLI	Wed, May 20, 2015	27.37	27.37	26.85	27.01
1224	NYSE	GBLI	Tue, May 19, 2015	26.93	27.33	26.93	27.15
1223	NYSE	GBLI	Mon, May 18, 2015	26.94	27.20	26.65	27.16
1222	NYSE	GBLI	Fri, May 15, 2015	27.51	27.67	26.97	26.99
1221	NYSE	GBLI	Thu, May 14, 2015	26.82	27.51	26.82	27.48
1220	NYSE	GBLI	Wed, May 13, 2015	27.02	27.18	26.60	27.01
1219	NYSE	GBLI	Tue, May 12, 2015	27.25	27.22	26.95	27.01
1218	NYSE	GBLI	Mon, May 11, 2015	27.36	27.57	27.07	27.28
1217	NYSE	GBLI	Fri, May 8, 2015	27.75	27.81	27.25	27.36
1216	NYSE	GBLI	Thu, May 7, 2015	27.23	27.76	27.02	27.76
1215	NYSE	GBLI	Wed, May 6, 2015	27.35	27.84	27.10	27.34
1214	NYSE	GBLI	Tue, May 5, 2015	27.27	28.99	26.77	27.20
1213	NYSE	GBLI	Mon, May 4, 2015	27.21	27.53	27.16	27.16
1212	NYSE	GBLI	Fri, May 1, 2015	27.48	27.58	27.25	27.46
1211	NYSE	GBLI	Thu, Apr 30, 2015	27.26	28.14	27.20	27.45
1210	NYSE	GBLI	Wed, Apr 29, 2015	29.02	28.86	26.92	27.01
1209	NYSE	GBLI	Tue, Apr 28, 2015	27.58	29.68	27.60	29.26
1208	NYSE	GBLI	Mon, Apr 27, 2015	28.50	28.69	27.25	27.43
1207	NYSE	GBLI	Fri, Apr 24, 2015	28.50	28.70	28.00	28.62
1206	NYSE	GBLI	Thu, Apr 23, 2015	28.43	28.52	28.01	28.42
1205	NYSE	GBLI	Wed, Apr 22, 2015	27.39	28.89	27.33	28.30
1204	NYSE	GBLI	Tue, Apr 21, 2015	28.45	28.26	27.33	27.53
1203	NYSE	GBLI	Mon, Apr 20, 2015	27.95	28.55	27.95	28.49
1202	NYSE	GBLI	Fri, Apr 17, 2015	27.97	28.08	27.68	27.85
1201	NYSE	GBLI	Thu, Apr 16, 2015	28.59	28.95	28.33	28.36
1200	NYSE	GBLI	Wed, Apr 15, 2015	28.30	28.69	28.24	28.66
1199	NYSE	GBLI	Tue, Apr 14, 2015	28.10	28.57	27.93	28.28
1198	NYSE	GBLI	Mon, Apr 13, 2015	27.82	28.41	27.82	28.00
1197	NYSE	GBLI	Fri, Apr 10, 2015	28.14	28.43	27.45	27.77
1196	NYSE	GBLI	Thu, Apr 9, 2015	28.26	28.51	27.76	28.11
1195	NYSE	GBLI	Wed, Apr 8, 2015	27.95	29.73	27.95	28.30
1194	NYSE	GBLI	Tue, Apr 7, 2015	29.11	29.11	27.27	28.10
1193	NYSE	GBLI	Mon, Apr 6, 2015	28.77	29.36	28.42	29.14
1192	NYSE	GBLI	Thu, Apr 2, 2015	28.22	29.00	28.22	28.83
1191	NYSE	GBLI	Wed, Apr 1, 2015	27.59	28.25	27.50	28.09
1190	NYSE	GBLI	Tue, Mar 31, 2015	27.53	27.97	27.26	27.75
1189	NYSE	GBLI	Mon, Mar 30, 2015	27.31	27.85	27.31	27.71
1188	NYSE	GBLI	Fri, Mar 27, 2015	27.15	27.40	27.15	27.33
1187	NYSE	GBLI	Thu, Mar 26, 2015	26.85	27.42	26.85	27.21
1186	NYSE	GBLI	Wed, Mar 25, 2015	27.23	27.45	26.89	26.91
1185	NYSE	GBLI	Tue, Mar 24, 2015	26.96	27.45	26.90	27.19
1184	NYSE	GBLI	Mon, Mar 23, 2015	26.87	27.11	26.87	26.90
1183	NYSE	GBLI	Fri, Mar 20, 2015	26.92	26.92	26.79	26.86
1182	NYSE	GBLI	Thu, Mar 19, 2015	26.87	26.90	26.57	26.80
1181	NYSE	GBLI	Wed, Mar 18, 2015	26.76	27.17	26.44	27.17
1180	NYSE	GBLI	Tue, Mar 17, 2015	26.92	27.01	26.65	26.79
1179	NYSE	GBLI	Mon, Mar 16, 2015	27.34	27.34	26.76	26.95
1178	NYSE	GBLI	Fri, Mar 13, 2015	26.87	27.25	26.73	27.05
1177	NYSE	GBLI	Thu, Mar 12, 2015	26.72	27.09	26.64	26.98
1176	NYSE	GBLI	Wed, Mar 11, 2015	26.22	26.65	26.22	26.41
1175	NYSE	GBLI	Tue, Mar 10, 2015	26.54	26.55	26.24	26.27
1174	NYSE	GBLI	Mon, Mar 9, 2015	26.36	26.77	26.36	26.76
1173	NYSE	GBLI	Fri, Mar 6, 2015	26.56	27.01	26.52	26.55
1172	NYSE	GBLI	Thu, Mar 5, 2015	27.08	27.10	26.59	26.73
1171	NYSE	GBLI	Wed, Mar 4, 2015	27.10	27.30	27.01	27.01
1170	NYSE	GBLI	Tue, Mar 3, 2015	27.00	27.39	27.00	27.17
1169	NYSE	GBLI	Mon, Mar 2, 2015	27.15	27.41	27.05	27.23
1168	NYSE	GBLI	Fri, Feb 27, 2015	26.83	27.35	27.05	27.05
1167	NYSE	GBLI	Thu, Feb 26, 2015	26.91	27.29	26.77	26.85
1166	NYSE	GBLI	Wed, Feb 25, 2015	26.98	27.24	26.57	26.78
1165	NYSE	GBLI	Tue, Feb 24, 2015	26.60	27.25	26.60	26.88
1164	NYSE	GBLI	Mon, Feb 23, 2015	26.54	26.81	26.28	26.56
1163	NYSE	GBLI	Fri, Feb 20, 2015	27.33	27.37	26.44	26.71
1162	NYSE	GBLI	Thu, Feb 19, 2015	27.19	27.61	26.79	27.13
1161	NYSE	GBLI	Wed, Feb 18, 2015	26.76	27.33	26.76	27.24
1160	NYSE	GBLI	Tue, Feb 17, 2015	27.37	27.49	26.76	26.81
1159	NYSE	GBLI	Fri, Feb 13, 2015	27.02	27.42	26.99	27.29
1158	NYSE	GBLI	Thu, Feb 12, 2015	26.98	27.24	26.84	26.98
1157	NYSE	GBLI	Wed, Feb 11, 2015	27.00	27.23	26.86	26.98
1156	NYSE	GBLI	Tue, Feb 10, 2015	26.64	27.29	26.47	26.97
1155	NYSE	GBLI	Mon, Feb 9, 2015	26.90	26.88	26.34	26.43
1154	NYSE	GBLI	Fri, Feb 6, 2015	27.07	27.34	26.87	26.91
1153	NYSE	GBLI	Thu, Feb 5, 2015	26.77	27.34	26.71	27.00
1152	NYSE	GBLI	Wed, Feb 4, 2015	28.36	28.65	26.27	26.58
1151	NYSE	GBLI	Tue, Feb 3, 2015	26.56	28.48	25.92	28.48
1150	NYSE	GBLI	Mon, Feb 2, 2015	26.29	26.97	22.96	26.38
1149	NYSE	GBLI	Fri, Jan 30, 2015	27.02	27.30	26.19	26.24
1148	NYSE	GBLI	Thu, Jan 29, 2015	26.06	27.33	26.42	27.32
1147	NYSE	GBLI	Wed, Jan 28, 2015	27.00	27.01	26.31	26.37
1146	NYSE	GBLI	Tue, Jan 27, 2015	27.11	27.36	27.01	27.03
1145	NYSE	GBLI	Mon, Jan 26, 2015	27.91	27.65	26.99	27.30
1144	NYSE	GBLI	Fri, Jan 23, 2015	28.06	28.12	27.69	28.00
1143	NYSE	GBLI	Thu, Jan 22, 2015	27.55	28.32	27.44	28.08
1142	NYSE	GBLI	Wed, Jan 21, 2015	27.59	28.22	26.85	27.19
1141	NYSE	GBLI	Tue, Jan 20, 2015	27.88	27.97	27.32	27.72
1140	NYSE	GBLI	Fri, Jan 16, 2015	26.81	28.01	26.51	27.79
1139	NYSE	GBLI	Thu, Jan 15, 2015	27.33	27.33	26.83	26.89
1138	NYSE	GBLI	Wed, Jan 14, 2015	27.92	27.92	27.15	27.22
1137	NYSE	GBLI	Tue, Jan 13, 2015	27.92	28.79	27.92	28.10
1136	NYSE	GBLI	Mon, Jan 12, 2015	27.95	28.21	27.65	27.85
1135	NYSE	GBLI	Fri, Jan 9, 2015	28.27	28.34	28.00	28.03
1134	NYSE	GBLI	Thu, Jan 8, 2015	28.07	28.45	27.72	28.45
1133	NYSE	GBLI	Wed, Jan 7, 2015	27.95	28.45	27.87	28.01
1132	NYSE	GBLI	Tue, Jan 6, 2015	29.93	29.93	27.70	27.71
1131	NYSE	GBLI	Mon, Jan 5, 2015	27.50	29.34	27.50	28.50
1130	NYSE	GBLI	Fri, Jan 2, 2015	28.53	28.53	27.28	27.71
1129	NYSE	GBLI	Wed, Dec 31, 2014	28.46	28.70	28.03	28.37
1128	NYSE	GBLI	Tue, Dec 30, 2014	27.75	28.51	27.75	28.33
1127	NYSE	GBLI	Mon, Dec 29, 2014	28.45	28.35	27.75	27.97
1126	NYSE	GBLI	Fri, Dec 26, 2014	28.20	28.50	28.01	28.45
1125	NYSE	GBLI	Wed, Dec 24, 2014	28.49	28.27	27.82	28.00
1124	NYSE	GBLI	Tue, Dec 23, 2014	28.31	28.50	27.26	28.33
1123	NYSE	GBLI	Mon, Dec 22, 2014	27.31	28.32	27.31	28.25
1122	NYSE	GBLI	Fri, Dec 19, 2014	28.29	28.29	27.14	27.14
1121	NYSE	GBLI	Thu, Dec 18, 2014	28.28	28.50	28.00	28.40
1120	NYSE	GBLI	Wed, Dec 17, 2014	28.35	28.47	27.32	28.22
1119	NYSE	GBLI	Tue, Dec 16, 2014	26.96	28.57	27.11	28.28
1118	NYSE	GBLI	Mon, Dec 15, 2014	27.32	27.39	26.54	26.95
1117	NYSE	GBLI	Fri, Dec 12, 2014	26.89	28.02	26.65	27.31
1116	NYSE	GBLI	Thu, Dec 11, 2014	27.37	27.55	26.81	27.22
1115	NYSE	GBLI	Wed, Dec 10, 2014	27.98	28.20	27.16	27.28
1114	NYSE	GBLI	Tue, Dec 9, 2014	27.51	28.24	27.03	28.19
1113	NYSE	GBLI	Mon, Dec 8, 2014	27.40	27.85	27.40	27.56
1112	NYSE	GBLI	Fri, Dec 5, 2014	27.19	27.67	26.96	27.21
1111	NYSE	GBLI	Thu, Dec 4, 2014	26.80	27.32	26.66	27.21
1110	NYSE	GBLI	Wed, Dec 3, 2014	26.66	27.31	26.48	27.16
1109	NYSE	GBLI	Tue, Dec 2, 2014	26.38	27.08	25.60	26.98
1108	NYSE	GBLI	Mon, Dec 1, 2014	27.00	27.35	26.14	26.14
1107	NYSE	GBLI	Fri, Nov 28, 2014	27.48	27.69	26.91	26.91
1106	NYSE	GBLI	Wed, Nov 26, 2014	27.33	27.81	27.33	27.78
1105	NYSE	GBLI	Tue, Nov 25, 2014	28.10	28.03	27.03	27.39
1104	NYSE	GBLI	Mon, Nov 24, 2014	27.77	28.25	27.47	28.13
1103	NYSE	GBLI	Fri, Nov 21, 2014	27.91	28.16	27.56	27.79
1102	NYSE	GBLI	Thu, Nov 20, 2014	27.55	27.71	27.33	27.71
1101	NYSE	GBLI	Wed, Nov 19, 2014	28.00	27.81	27.10	27.12
1100	NYSE	GBLI	Tue, Nov 18, 2014	27.99	28.08	27.83	28.02
1099	NYSE	GBLI	Mon, Nov 17, 2014	28.18	28.52	27.88	27.88
1098	NYSE	GBLI	Fri, Nov 14, 2014	28.49	28.67	28.24	28.24
1097	NYSE	GBLI	Thu, Nov 13, 2014	28.70	28.70	28.29	28.33
1096	NYSE	GBLI	Wed, Nov 12, 2014	28.51	28.75	28.50	28.69
1095	NYSE	GBLI	Tue, Nov 11, 2014	28.75	28.75	28.53	28.59
1094	NYSE	GBLI	Mon, Nov 10, 2014	28.73	28.89	28.48	28.86
1093	NYSE	GBLI	Fri, Nov 7, 2014	28.81	28.88	28.36	28.77
1092	NYSE	GBLI	Thu, Nov 6, 2014	28.78	29.16	28.11	28.96
1091	NYSE	GBLI	Wed, Nov 5, 2014	28.85	29.21	28.42	28.80
1090	NYSE	GBLI	Tue, Nov 4, 2014	28.76	29.05	28.25	28.86
1089	NYSE	GBLI	Mon, Nov 3, 2014	29.14	29.50	28.33	28.87
1088	NYSE	GBLI	Fri, Oct 31, 2014	29.00	29.34	28.61	28.98
1087	NYSE	GBLI	Thu, Oct 30, 2014	28.08	28.89	27.74	28.76
1086	NYSE	GBLI	Wed, Oct 29, 2014	28.97	28.97	28.04	28.22
1085	NYSE	GBLI	Tue, Oct 28, 2014	27.76	29.06	27.55	29.06
1084	NYSE	GBLI	Mon, Oct 27, 2014	27.86	27.97	27.63	27.71
1083	NYSE	GBLI	Fri, Oct 24, 2014	27.83	28.31	27.47	28.04
1082	NYSE	GBLI	Thu, Oct 23, 2014	27.99	28.23	27.40	27.89
1081	NYSE	GBLI	Wed, Oct 22, 2014	27.55	28.70	27.55	27.83
1080	NYSE	GBLI	Tue, Oct 21, 2014	28.06	29.02	27.66	28.44
1079	NYSE	GBLI	Mon, Oct 20, 2014	28.03	28.21	26.86	28.00
1078	NYSE	GBLI	Fri, Oct 17, 2014	29.00	29.00	27.95	28.01
1077	NYSE	GBLI	Thu, Oct 16, 2014	28.46	29.18	28.45	28.72
1076	NYSE	GBLI	Wed, Oct 15, 2014	28.00	28.83	28.00	28.74
1075	NYSE	GBLI	Tue, Oct 14, 2014	28.24	28.58	28.00	28.18
1074	NYSE	GBLI	Mon, Oct 13, 2014	27.50	28.24	27.50	28.23
1073	NYSE	GBLI	Fri, Oct 10, 2014	26.38	27.69	26.38	27.41
1072	NYSE	GBLI	Thu, Oct 9, 2014	26.77	27.21	26.56	26.58
1071	NYSE	GBLI	Wed, Oct 8, 2014	26.56	27.26	26.50	27.26
1070	NYSE	GBLI	Tue, Oct 7, 2014	26.30	26.65	26.50	26.50
1069	NYSE	GBLI	Mon, Oct 6, 2014	26.33	26.72	26.33	26.51
1068	NYSE	GBLI	Fri, Oct 3, 2014	26.33	26.75	26.09	26.20
1067	NYSE	GBLI	Thu, Oct 2, 2014	26.00	26.98	25.80	25.97
1066	NYSE	GBLI	Wed, Oct 1, 2014	25.32	26.17	25.15	25.65
1065	NYSE	GBLI	Tue, Sep 30, 2014	25.30	25.73	24.91	25.23
1064	NYSE	GBLI	Mon, Sep 29, 2014	25.35	25.36	24.90	25.30
1063	NYSE	GBLI	Fri, Sep 26, 2014	25.51	25.68	25.25	25.65
1062	NYSE	GBLI	Thu, Sep 25, 2014	26.11	26.11	25.28	25.48
1061	NYSE	GBLI	Wed, Sep 24, 2014	26.42	26.68	26.11	26.11
1060	NYSE	GBLI	Tue, Sep 23, 2014	27.01	27.01	26.24	26.36
1059	NYSE	GBLI	Mon, Sep 22, 2014	26.30	27.18	26.30	27.02
1058	NYSE	GBLI	Fri, Sep 19, 2014	26.13	26.52	25.51	26.51
1057	NYSE	GBLI	Thu, Sep 18, 2014	25.89	26.31	25.34	26.06
1056	NYSE	GBLI	Wed, Sep 17, 2014	25.94	26.31	25.63	25.68
1055	NYSE	GBLI	Tue, Sep 16, 2014	25.56	26.15	24.95	25.99
1054	NYSE	GBLI	Mon, Sep 15, 2014	25.51	25.82	25.07	25.48
1053	NYSE	GBLI	Fri, Sep 12, 2014	26.04	26.05	25.46	25.61
1052	NYSE	GBLI	Thu, Sep 11, 2014	25.95	26.23	25.76	26.14
1051	NYSE	GBLI	Wed, Sep 10, 2014	26.72	26.61	25.70	26.15
1050	NYSE	GBLI	Tue, Sep 9, 2014	26.28	26.54	25.88	26.26
1049	NYSE	GBLI	Mon, Sep 8, 2014	27.19	27.22	26.52	26.66
1048	NYSE	GBLI	Fri, Sep 5, 2014	26.96	27.23	26.93	27.06
1047	NYSE	GBLI	Thu, Sep 4, 2014	27.16	27.23	26.91	27.15
1046	NYSE	GBLI	Wed, Sep 3, 2014	27.10	27.22	26.82	27.16
1045	NYSE	GBLI	Tue, Sep 2, 2014	27.21	27.21	26.89	26.91
1044	NYSE	GBLI	Fri, Aug 29, 2014	26.85	27.05	26.85	27.04
1043	NYSE	GBLI	Thu, Aug 28, 2014	26.83	27.04	26.74	26.85
1042	NYSE	GBLI	Wed, Aug 27, 2014	27.01	27.01	26.73	26.92
1041	NYSE	GBLI	Tue, Aug 26, 2014	27.19	27.19	26.99	27.02
1040	NYSE	GBLI	Mon, Aug 25, 2014	26.71	27.22	26.40	27.04
1039	NYSE	GBLI	Fri, Aug 22, 2014	26.64	26.84	26.32	26.48
1038	NYSE	GBLI	Thu, Aug 21, 2014	26.24	26.79	26.20	26.61
1037	NYSE	GBLI	Wed, Aug 20, 2014	26.53	26.62	26.26	26.33
1036	NYSE	GBLI	Tue, Aug 19, 2014	26.41	26.59	26.13	26.59
1035	NYSE	GBLI	Mon, Aug 18, 2014	25.79	26.29	25.66	26.29
1034	NYSE	GBLI	Fri, Aug 15, 2014	25.61	25.84	25.08	25.45
1033	NYSE	GBLI	Thu, Aug 14, 2014	25.26	25.67	24.78	25.48
1032	NYSE	GBLI	Wed, Aug 13, 2014	25.45	25.67	24.92	25.17
1031	NYSE	GBLI	Tue, Aug 12, 2014	25.16	25.74	25.07	25.28
1030	NYSE	GBLI	Mon, Aug 11, 2014	25.63	25.80	25.11	25.34
1029	NYSE	GBLI	Fri, Aug 8, 2014	24.94	25.67	24.77	25.41
1028	NYSE	GBLI	Thu, Aug 7, 2014	26.10	26.10	24.90	24.91
1027	NYSE	GBLI	Wed, Aug 6, 2014	24.95	25.94	24.93	25.76
1026	NYSE	GBLI	Tue, Aug 5, 2014	24.94	25.26	24.79	25.04
1025	NYSE	GBLI	Mon, Aug 4, 2014	24.99	25.27	24.88	25.13
1024	NYSE	GBLI	Fri, Aug 1, 2014	25.07	25.15	24.80	25.01
1023	NYSE	GBLI	Thu, Jul 31, 2014	24.68	25.15	24.68	24.93
1022	NYSE	GBLI	Wed, Jul 30, 2014	25.08	25.13	24.80	25.03
1021	NYSE	GBLI	Tue, Jul 29, 2014	25.03	25.17	24.85	24.99
1020	NYSE	GBLI	Mon, Jul 28, 2014	25.12	25.23	24.81	25.06
1019	NYSE	GBLI	Fri, Jul 25, 2014	25.00	25.30	25.00	25.01
1018	NYSE	GBLI	Thu, Jul 24, 2014	25.50	25.50	25.01	25.12
1017	NYSE	GBLI	Wed, Jul 23, 2014	25.05	25.49	25.11	25.42
1016	NYSE	GBLI	Tue, Jul 22, 2014	25.38	25.68	25.01	25.02
1015	NYSE	GBLI	Mon, Jul 21, 2014	25.33	25.41	24.97	25.23
1014	NYSE	GBLI	Fri, Jul 18, 2014	25.29	25.57	25.18	25.44
1013	NYSE	GBLI	Thu, Jul 17, 2014	25.25	25.60	25.25	25.36
1012	NYSE	GBLI	Wed, Jul 16, 2014	25.75	25.75	25.35	25.48
1011	NYSE	GBLI	Tue, Jul 15, 2014	25.32	25.66	25.13	25.53
1010	NYSE	GBLI	Mon, Jul 14, 2014	25.95	25.95	25.38	25.47
1009	NYSE	GBLI	Fri, Jul 11, 2014	25.36	26.07	25.36	25.59
1008	NYSE	GBLI	Thu, Jul 10, 2014	25.48	25.69	25.48	25.51
1007	NYSE	GBLI	Wed, Jul 9, 2014	26.16	26.19	25.76	25.93
1006	NYSE	GBLI	Tue, Jul 8, 2014	26.05	26.26	25.53	25.97
1005	NYSE	GBLI	Mon, Jul 7, 2014	26.62	26.83	25.79	25.89
1004	NYSE	GBLI	Thu, Jul 3, 2014	26.75	26.82	26.54	26.74
1003	NYSE	GBLI	Wed, Jul 2, 2014	26.77	26.80	26.47	26.51
1002	NYSE	GBLI	Tue, Jul 1, 2014	25.86	26.90	24.92	26.69
1001	NYSE	GBLI	Mon, Jun 30, 2014	25.50	25.99	25.50	25.99
1000	NYSE	GBLI	Fri, Jun 27, 2014	25.60	25.70	25.56	25.60
999	NYSE	GBLI	Thu, Jun 26, 2014	25.93	25.93	25.70	25.82
998	NYSE	GBLI	Wed, Jun 25, 2014	25.67	25.91	25.59	25.83
997	NYSE	GBLI	Tue, Jun 24, 2014	25.71	26.17	25.69	25.88
996	NYSE	GBLI	Mon, Jun 23, 2014	25.93	26.26	25.76	25.90
995	NYSE	GBLI	Fri, Jun 20, 2014	26.25	26.32	25.94	25.95
994	NYSE	GBLI	Thu, Jun 19, 2014	26.21	26.53	26.01	26.03
993	NYSE	GBLI	Wed, Jun 18, 2014	26.44	26.44	25.86	26.24
992	NYSE	GBLI	Tue, Jun 17, 2014	26.12	26.30	26.00	26.19
991	NYSE	GBLI	Mon, Jun 16, 2014	26.23	26.13	25.90	26.06
990	NYSE	GBLI	Fri, Jun 13, 2014	26.57	26.57	26.08	26.38
989	NYSE	GBLI	Thu, Jun 12, 2014	26.11	27.30	26.19	26.42
988	NYSE	GBLI	Wed, Jun 11, 2014	27.29	27.75	26.65	26.70
987	NYSE	GBLI	Tue, Jun 10, 2014	27.64	27.78	27.16	27.48
986	NYSE	GBLI	Mon, Jun 9, 2014	27.30	27.78	27.14	27.68
985	NYSE	GBLI	Fri, Jun 6, 2014	27.16	27.43	26.95	27.20
984	NYSE	GBLI	Thu, Jun 5, 2014	25.91	26.98	25.99	26.94
983	NYSE	GBLI	Wed, Jun 4, 2014	25.83	26.37	25.82	25.94
982	NYSE	GBLI	Tue, Jun 3, 2014	26.17	26.41	25.78	26.02
981	NYSE	GBLI	Mon, Jun 2, 2014	26.38	26.90	25.88	26.34
980	NYSE	GBLI	Fri, May 30, 2014	27.38	27.38	26.34	26.44
979	NYSE	GBLI	Thu, May 29, 2014	27.20	27.43	26.79	27.28
978	NYSE	GBLI	Wed, May 28, 2014	27.19	27.22	26.69	27.00
977	NYSE	GBLI	Tue, May 27, 2014	26.89	27.39	26.60	27.39
976	NYSE	GBLI	Fri, May 23, 2014	26.26	26.69	26.01	26.62
975	NYSE	GBLI	Thu, May 22, 2014	26.01	26.67	25.67	26.34
974	NYSE	GBLI	Wed, May 21, 2014	25.69	26.60	25.76	25.90
973	NYSE	GBLI	Tue, May 20, 2014	25.99	26.20	25.71	25.91
972	NYSE	GBLI	Mon, May 19, 2014	26.41	26.27	25.82	26.18
971	NYSE	GBLI	Fri, May 16, 2014	26.05	26.05	25.53	25.96
970	NYSE	GBLI	Thu, May 15, 2014	26.31	26.31	25.97	26.15
969	NYSE	GBLI	Wed, May 14, 2014	27.22	27.22	26.22	26.45
968	NYSE	GBLI	Tue, May 13, 2014	27.24	27.24	26.62	26.81
967	NYSE	GBLI	Mon, May 12, 2014	25.69	27.42	25.55	27.37
966	NYSE	GBLI	Fri, May 9, 2014	25.57	26.26	25.57	25.78
965	NYSE	GBLI	Thu, May 8, 2014	25.83	26.00	25.51	25.76
964	NYSE	GBLI	Wed, May 7, 2014	25.59	25.91	25.41	25.76
963	NYSE	GBLI	Tue, May 6, 2014	26.39	26.39	25.09	25.63
962	NYSE	GBLI	Mon, May 5, 2014	25.84	26.33	25.62	26.33
961	NYSE	GBLI	Fri, May 2, 2014	26.39	26.53	26.19	26.49
960	NYSE	GBLI	Thu, May 1, 2014	26.67	26.67	25.86	26.45
959	NYSE	GBLI	Wed, Apr 30, 2014	26.76	26.95	26.56	26.85
958	NYSE	GBLI	Tue, Apr 29, 2014	26.87	26.99	26.57	26.81
957	NYSE	GBLI	Mon, Apr 28, 2014	26.81	26.90	26.29	26.65
956	NYSE	GBLI	Fri, Apr 25, 2014	27.06	27.06	26.50	26.67
955	NYSE	GBLI	Thu, Apr 24, 2014	27.00	27.14	26.82	27.06
954	NYSE	GBLI	Wed, Apr 23, 2014	26.85	27.54	26.76	26.86
953	NYSE	GBLI	Tue, Apr 22, 2014	26.72	26.99	26.72	26.98
952	NYSE	GBLI	Mon, Apr 21, 2014	26.80	26.83	26.52	26.72
951	NYSE	GBLI	Thu, Apr 17, 2014	26.67	26.85	26.56	26.81
950	NYSE	GBLI	Wed, Apr 16, 2014	26.10	26.61	26.10	26.55
949	NYSE	GBLI	Tue, Apr 15, 2014	25.56	25.93	25.16	25.79
948	NYSE	GBLI	Mon, Apr 14, 2014	26.21	26.21	25.18	25.53
947	NYSE	GBLI	Fri, Apr 11, 2014	25.16	26.09	24.44	25.89
946	NYSE	GBLI	Thu, Apr 10, 2014	25.75	25.82	25.25	25.45
945	NYSE	GBLI	Wed, Apr 9, 2014	25.78	25.85	25.75	25.83
944	NYSE	GBLI	Tue, Apr 8, 2014	25.68	26.10	25.40	25.97
943	NYSE	GBLI	Mon, Apr 7, 2014	25.59	25.79	25.33	25.55
942	NYSE	GBLI	Fri, Apr 4, 2014	26.70	26.70	25.60	25.61
941	NYSE	GBLI	Thu, Apr 3, 2014	26.90	26.90	26.26	26.39
940	NYSE	GBLI	Wed, Apr 2, 2014	26.99	27.00	26.74	26.85
939	NYSE	GBLI	Tue, Apr 1, 2014	26.47	27.00	26.47	26.96
938	NYSE	GBLI	Mon, Mar 31, 2014	26.43	26.50	26.19	26.34
937	NYSE	GBLI	Fri, Mar 28, 2014	25.75	26.03	25.75	25.95
936	NYSE	GBLI	Thu, Mar 27, 2014	25.88	25.88	25.59	25.78
935	NYSE	GBLI	Wed, Mar 26, 2014	26.31	26.31	25.25	25.95
934	NYSE	GBLI	Tue, Mar 25, 2014	25.89	26.31	25.89	26.05
933	NYSE	GBLI	Mon, Mar 24, 2014	26.11	26.31	25.90	26.04
932	NYSE	GBLI	Fri, Mar 21, 2014	26.26	26.43	25.66	26.15
931	NYSE	GBLI	Thu, Mar 20, 2014	25.71	26.69	25.70	26.07
930	NYSE	GBLI	Wed, Mar 19, 2014	26.41	26.41	25.14	25.85
929	NYSE	GBLI	Tue, Mar 18, 2014	26.34	26.47	26.07	26.33
928	NYSE	GBLI	Mon, Mar 17, 2014	25.58	26.74	25.58	26.41
927	NYSE	GBLI	Fri, Mar 14, 2014	26.09	26.74	26.09	26.55
926	NYSE	GBLI	Thu, Mar 13, 2014	26.33	26.44	25.85	26.19
925	NYSE	GBLI	Wed, Mar 12, 2014	26.00	26.30	25.98	26.23
924	NYSE	GBLI	Tue, Mar 11, 2014	26.21	26.59	26.00	26.15
923	NYSE	GBLI	Mon, Mar 10, 2014	26.59	26.59	25.83	26.29
922	NYSE	GBLI	Fri, Mar 7, 2014	26.98	26.98	26.71	26.77
921	NYSE	GBLI	Thu, Mar 6, 2014	26.95	26.98	26.55	26.92
920	NYSE	GBLI	Wed, Mar 5, 2014	26.82	26.98	26.59	26.91
919	NYSE	GBLI	Tue, Mar 4, 2014	26.61	26.98	26.59	26.97
918	NYSE	GBLI	Mon, Mar 3, 2014	25.74	26.30	25.74	26.19
917	NYSE	GBLI	Fri, Feb 28, 2014	26.30	26.30	26.02	26.08
916	NYSE	GBLI	Thu, Feb 27, 2014	26.02	26.29	25.90	26.29
915	NYSE	GBLI	Wed, Feb 26, 2014	26.21	26.20	26.02	26.19
914	NYSE	GBLI	Tue, Feb 25, 2014	26.00	26.16	25.81	26.16
913	NYSE	GBLI	Mon, Feb 24, 2014	25.80	26.29	25.80	26.04
912	NYSE	GBLI	Fri, Feb 21, 2014	25.48	26.17	24.30	25.82
911	NYSE	GBLI	Thu, Feb 20, 2014	23.97	24.25	23.16	23.89
910	NYSE	GBLI	Wed, Feb 19, 2014	24.37	24.48	23.90	24.02
909	NYSE	GBLI	Tue, Feb 18, 2014	24.27	24.90	24.18	24.37
908	NYSE	GBLI	Fri, Feb 14, 2014	24.53	24.56	24.08	24.08
907	NYSE	GBLI	Thu, Feb 13, 2014	23.92	24.55	23.80	24.52
906	NYSE	GBLI	Wed, Feb 12, 2014	23.81	24.15	23.90	24.15
905	NYSE	GBLI	Tue, Feb 11, 2014	24.11	24.12	23.55	23.86
904	NYSE	GBLI	Mon, Feb 10, 2014	24.04	24.19	23.65	24.03
903	NYSE	GBLI	Fri, Feb 7, 2014	23.55	24.04	23.55	24.00
902	NYSE	GBLI	Thu, Feb 6, 2014	23.70	23.92	23.31	23.57
901	NYSE	GBLI	Wed, Feb 5, 2014	23.85	23.94	23.62	23.66
900	NYSE	GBLI	Tue, Feb 4, 2014	24.13	24.13	23.85	23.91
899	NYSE	GBLI	Mon, Feb 3, 2014	24.50	24.73	23.82	24.03
898	NYSE	GBLI	Fri, Jan 31, 2014	24.43	24.71	24.33	24.51
897	NYSE	GBLI	Thu, Jan 30, 2014	24.56	25.22	24.43	25.02
896	NYSE	GBLI	Wed, Jan 29, 2014	24.28	24.52	24.10	24.26
895	NYSE	GBLI	Tue, Jan 28, 2014	24.85	24.85	24.19	24.57
894	NYSE	GBLI	Mon, Jan 27, 2014	24.84	25.12	24.03	24.85
893	NYSE	GBLI	Fri, Jan 24, 2014	24.99	24.99	24.50	24.72
892	NYSE	GBLI	Thu, Jan 23, 2014	25.00	25.20	25.00	25.06
891	NYSE	GBLI	Wed, Jan 22, 2014	25.29	25.41	25.01	25.05
890	NYSE	GBLI	Tue, Jan 21, 2014	25.38	25.38	25.01	25.24
889	NYSE	GBLI	Fri, Jan 17, 2014	25.13	25.29	25.04	25.13
888	NYSE	GBLI	Thu, Jan 16, 2014	25.18	25.46	24.91	25.19
887	NYSE	GBLI	Wed, Jan 15, 2014	24.85	25.40	24.61	25.25
886	NYSE	GBLI	Tue, Jan 14, 2014	24.21	24.78	24.21	24.71
885	NYSE	GBLI	Mon, Jan 13, 2014	24.13	24.31	24.00	24.17
884	NYSE	GBLI	Fri, Jan 10, 2014	24.25	24.25	23.75	24.19
883	NYSE	GBLI	Thu, Jan 9, 2014	24.40	24.40	23.81	24.18
882	NYSE	GBLI	Wed, Jan 8, 2014	24.29	24.36	24.01	24.36
881	NYSE	GBLI	Tue, Jan 7, 2014	24.31	24.41	24.25	24.39
880	NYSE	GBLI	Mon, Jan 6, 2014	24.71	24.71	24.24	24.25
879	NYSE	GBLI	Fri, Jan 3, 2014	24.56	24.81	24.31	24.51
878	NYSE	GBLI	Thu, Jan 2, 2014	25.10	25.10	24.32	24.52
877	NYSE	GBLI	Tue, Dec 31, 2013	25.83	25.83	25.18	25.30
876	NYSE	GBLI	Mon, Dec 30, 2013	25.53	26.00	25.44	25.76
875	NYSE	GBLI	Fri, Dec 27, 2013	26.33	26.33	25.45	25.62
874	NYSE	GBLI	Thu, Dec 26, 2013	26.93	26.89	26.19	26.19
873	NYSE	GBLI	Tue, Dec 24, 2013	26.97	26.98	26.68	26.71
872	NYSE	GBLI	Mon, Dec 23, 2013	25.91	26.73	25.67	26.60
871	NYSE	GBLI	Fri, Dec 20, 2013	24.74	25.97	24.54	25.84
870	NYSE	GBLI	Thu, Dec 19, 2013	25.20	25.80	24.51	24.62
869	NYSE	GBLI	Wed, Dec 18, 2013	24.34	25.31	24.03	25.31
868	NYSE	GBLI	Tue, Dec 17, 2013	24.75	24.75	24.07	24.36
867	NYSE	GBLI	Mon, Dec 16, 2013	24.70	25.09	24.50	24.79
866	NYSE	GBLI	Fri, Dec 13, 2013	24.91	24.91	24.51	24.51
865	NYSE	GBLI	Thu, Dec 12, 2013	24.81	25.16	24.50	24.79
864	NYSE	GBLI	Wed, Dec 11, 2013	25.20	25.20	24.51	24.71
863	NYSE	GBLI	Tue, Dec 10, 2013	25.52	25.64	25.08	25.08
862	NYSE	GBLI	Mon, Dec 9, 2013	26.04	25.81	25.37	25.65
861	NYSE	GBLI	Fri, Dec 6, 2013	25.40	26.08	25.06	26.07
860	NYSE	GBLI	Thu, Dec 5, 2013	25.66	25.73	24.80	25.13
859	NYSE	GBLI	Wed, Dec 4, 2013	25.97	26.42	25.34	25.64
858	NYSE	GBLI	Tue, Dec 3, 2013	26.71	27.08	26.03	26.17
857	NYSE	GBLI	Mon, Dec 2, 2013	26.55	27.38	26.25	26.83
856	NYSE	GBLI	Fri, Nov 29, 2013	26.65	26.65	26.49	26.64
855	NYSE	GBLI	Wed, Nov 27, 2013	25.98	26.72	25.84	26.47
854	NYSE	GBLI	Tue, Nov 26, 2013	26.06	26.16	25.24	25.95
853	NYSE	GBLI	Mon, Nov 25, 2013	25.96	26.34	25.53	26.05
852	NYSE	GBLI	Fri, Nov 22, 2013	26.11	26.60	25.70	26.00
851	NYSE	GBLI	Thu, Nov 21, 2013	24.86	26.18	25.03	26.18
850	NYSE	GBLI	Wed, Nov 20, 2013	25.03	25.12	24.65	24.68
849	NYSE	GBLI	Tue, Nov 19, 2013	25.00	25.16	24.95	24.95
848	NYSE	GBLI	Mon, Nov 18, 2013	24.74	25.18	24.74	24.91
847	NYSE	GBLI	Fri, Nov 15, 2013	24.93	24.93	24.55	24.70
846	NYSE	GBLI	Thu, Nov 14, 2013	24.91	25.14	24.91	24.96
845	NYSE	GBLI	Wed, Nov 13, 2013	24.84	25.10	24.84	25.01
844	NYSE	GBLI	Tue, Nov 12, 2013	24.79	25.07	24.79	25.03
843	NYSE	GBLI	Mon, Nov 11, 2013	25.05	25.07	24.80	24.80
842	NYSE	GBLI	Fri, Nov 8, 2013	25.04	25.32	24.80	25.11
841	NYSE	GBLI	Thu, Nov 7, 2013	25.23	25.30	24.95	25.00
840	NYSE	GBLI	Wed, Nov 6, 2013	24.54	25.39	24.54	24.99
839	NYSE	GBLI	Tue, Nov 5, 2013	24.98	25.44	24.34	24.36
838	NYSE	GBLI	Mon, Nov 4, 2013	24.78	25.46	24.32	25.18
837	NYSE	GBLI	Fri, Nov 1, 2013	24.58	25.06	24.07	24.67
836	NYSE	GBLI	Thu, Oct 31, 2013	25.25	26.10	24.47	24.63
835	NYSE	GBLI	Wed, Oct 30, 2013	25.75	26.02	25.25	25.25
834	NYSE	GBLI	Tue, Oct 29, 2013	25.13	26.04	24.95	25.82
833	NYSE	GBLI	Mon, Oct 28, 2013	25.24	25.55	24.82	25.01
832	NYSE	GBLI	Fri, Oct 25, 2013	24.95	25.74	24.66	25.15
831	NYSE	GBLI	Thu, Oct 24, 2013	25.07	25.09	24.54	24.92
830	NYSE	GBLI	Wed, Oct 23, 2013	25.22	25.48	24.83	24.86
829	NYSE	GBLI	Tue, Oct 22, 2013	25.91	26.10	25.17	25.36
828	NYSE	GBLI	Mon, Oct 21, 2013	25.95	26.32	25.67	25.69
827	NYSE	GBLI	Fri, Oct 18, 2013	25.64	26.44	25.42	25.99
826	NYSE	GBLI	Thu, Oct 17, 2013	24.97	25.67	24.82	25.40
825	NYSE	GBLI	Wed, Oct 16, 2013	25.60	25.65	25.10	25.11
824	NYSE	GBLI	Tue, Oct 15, 2013	25.01	25.73	24.70	25.30
823	NYSE	GBLI	Mon, Oct 14, 2013	25.12	25.37	24.86	25.36
822	NYSE	GBLI	Fri, Oct 11, 2013	24.93	25.34	24.62	25.22
821	NYSE	GBLI	Thu, Oct 10, 2013	24.72	25.08	24.32	25.08
820	NYSE	GBLI	Wed, Oct 9, 2013	24.59	24.74	24.27	24.39
819	NYSE	GBLI	Tue, Oct 8, 2013	24.70	24.70	24.40	24.41
818	NYSE	GBLI	Mon, Oct 7, 2013	24.69	24.95	24.41	24.62
817	NYSE	GBLI	Fri, Oct 4, 2013	23.97	25.07	23.97	24.83
816	NYSE	GBLI	Thu, Oct 3, 2013	24.42	24.48	23.57	23.99
815	NYSE	GBLI	Wed, Oct 2, 2013	24.92	25.10	24.35	24.55
814	NYSE	GBLI	Tue, Oct 1, 2013	25.53	25.65	24.84	25.11
813	NYSE	GBLI	Mon, Sep 30, 2013	25.42	25.89	25.18	25.46
812	NYSE	GBLI	Fri, Sep 27, 2013	25.76	26.06	25.54	25.82
811	NYSE	GBLI	Thu, Sep 26, 2013	25.87	25.92	25.56	25.86
810	NYSE	GBLI	Wed, Sep 25, 2013	26.30	26.59	25.80	25.80
809	NYSE	GBLI	Tue, Sep 24, 2013	26.56	26.72	26.16	26.34
808	NYSE	GBLI	Mon, Sep 23, 2013	26.08	26.77	25.98	26.40
807	NYSE	GBLI	Fri, Sep 20, 2013	25.48	26.24	25.01	26.24
806	NYSE	GBLI	Thu, Sep 19, 2013	24.82	25.70	24.03	25.45
805	NYSE	GBLI	Wed, Sep 18, 2013	23.98	24.89	23.64	24.71
804	NYSE	GBLI	Tue, Sep 17, 2013	23.76	24.87	23.43	23.95
803	NYSE	GBLI	Mon, Sep 16, 2013	23.99	23.99	23.70	23.76
802	NYSE	GBLI	Fri, Sep 13, 2013	23.85	23.85	23.55	23.57
801	NYSE	GBLI	Thu, Sep 12, 2013	24.08	24.03	23.26	23.77
800	NYSE	GBLI	Wed, Sep 11, 2013	23.94	24.07	23.73	23.91
799	NYSE	GBLI	Tue, Sep 10, 2013	23.97	24.35	23.62	24.04
798	NYSE	GBLI	Mon, Sep 9, 2013	23.48	23.87	23.48	23.83
797	NYSE	GBLI	Fri, Sep 6, 2013	24.18	24.18	23.50	23.85
796	NYSE	GBLI	Thu, Sep 5, 2013	24.21	24.26	23.79	23.99
795	NYSE	GBLI	Wed, Sep 4, 2013	24.50	24.50	23.83	24.29
794	NYSE	GBLI	Tue, Sep 3, 2013	24.84	25.43	24.40	24.48
793	NYSE	GBLI	Fri, Aug 30, 2013	24.50	25.01	23.97	24.53
792	NYSE	GBLI	Thu, Aug 29, 2013	24.18	24.65	24.07	24.52
791	NYSE	GBLI	Wed, Aug 28, 2013	23.78	24.40	23.90	24.25
790	NYSE	GBLI	Tue, Aug 27, 2013	24.07	24.47	23.65	23.80
789	NYSE	GBLI	Mon, Aug 26, 2013	25.14	25.14	24.22	24.37
788	NYSE	GBLI	Fri, Aug 23, 2013	25.66	25.66	24.16	24.76
787	NYSE	GBLI	Thu, Aug 22, 2013	23.97	26.10	23.50	25.66
786	NYSE	GBLI	Wed, Aug 21, 2013	24.46	24.61	23.69	23.98
785	NYSE	GBLI	Tue, Aug 20, 2013	24.38	26.19	24.17	24.55
784	NYSE	GBLI	Mon, Aug 19, 2013	25.01	25.17	24.15	24.33
783	NYSE	GBLI	Fri, Aug 16, 2013	25.25	25.51	25.10	25.16
782	NYSE	GBLI	Thu, Aug 15, 2013	25.72	26.06	25.19	25.41
781	NYSE	GBLI	Wed, Aug 14, 2013	25.94	26.33	25.86	26.05
780	NYSE	GBLI	Tue, Aug 13, 2013	26.00	26.14	25.77	25.90
779	NYSE	GBLI	Mon, Aug 12, 2013	26.00	26.88	25.77	26.30
778	NYSE	GBLI	Fri, Aug 9, 2013	25.68	26.50	25.54	26.14
777	NYSE	GBLI	Thu, Aug 8, 2013	25.99	26.21	25.34	25.68
776	NYSE	GBLI	Wed, Aug 7, 2013	25.62	25.89	25.08	25.68
775	NYSE	GBLI	Tue, Aug 6, 2013	25.83	25.91	25.34	25.40
774	NYSE	GBLI	Mon, Aug 5, 2013	25.91	26.10	25.66	25.99
773	NYSE	GBLI	Fri, Aug 2, 2013	26.13	26.86	25.78	25.96
772	NYSE	GBLI	Thu, Aug 1, 2013	26.18	26.67	26.07	26.41
771	NYSE	GBLI	Wed, Jul 31, 2013	26.64	26.87	25.97	25.98
770	NYSE	GBLI	Tue, Jul 30, 2013	26.61	26.61	26.21	26.58
769	NYSE	GBLI	Mon, Jul 29, 2013	26.84	26.85	26.15	26.43
768	NYSE	GBLI	Fri, Jul 26, 2013	27.21	27.46	26.50	26.84
767	NYSE	GBLI	Thu, Jul 25, 2013	26.74	27.41	26.66	27.40
766	NYSE	GBLI	Wed, Jul 24, 2013	26.10	27.57	25.52	26.73
765	NYSE	GBLI	Tue, Jul 23, 2013	26.02	26.04	25.15	25.96
764	NYSE	GBLI	Mon, Jul 22, 2013	25.64	26.07	25.64	25.84
763	NYSE	GBLI	Fri, Jul 19, 2013	25.70	25.80	25.15	25.75
762	NYSE	GBLI	Thu, Jul 18, 2013	25.79	26.56	25.67	25.83
761	NYSE	GBLI	Wed, Jul 17, 2013	25.81	26.00	25.58	25.78
760	NYSE	GBLI	Tue, Jul 16, 2013	25.83	26.44	25.28	25.66
759	NYSE	GBLI	Mon, Jul 15, 2013	25.31	26.23	25.06	25.81
758	NYSE	GBLI	Fri, Jul 12, 2013	24.28	25.39	24.28	25.37
757	NYSE	GBLI	Thu, Jul 11, 2013	24.09	24.38	23.78	24.38
756	NYSE	GBLI	Wed, Jul 10, 2013	24.02	24.10	23.68	23.79
755	NYSE	GBLI	Tue, Jul 9, 2013	24.20	24.20	23.92	24.10
754	NYSE	GBLI	Mon, Jul 8, 2013	24.08	24.40	23.97	24.18
753	NYSE	GBLI	Fri, Jul 5, 2013	24.06	24.10	23.88	24.10
752	NYSE	GBLI	Wed, Jul 3, 2013	23.92	24.13	23.92	24.01
751	NYSE	GBLI	Tue, Jul 2, 2013	24.00	24.04	23.82	23.94
750	NYSE	GBLI	Mon, Jul 1, 2013	23.74	24.05	23.66	23.99
749	NYSE	GBLI	Fri, Jun 28, 2013	23.94	24.22	23.52	23.55
748	NYSE	GBLI	Thu, Jun 27, 2013	23.89	24.04	23.82	23.94
747	NYSE	GBLI	Wed, Jun 26, 2013	23.32	23.85	23.30	23.71
746	NYSE	GBLI	Tue, Jun 25, 2013	22.15	23.25	22.15	23.24
745	NYSE	GBLI	Mon, Jun 24, 2013	22.56	22.80	21.70	21.78
744	NYSE	GBLI	Fri, Jun 21, 2013	22.84	23.06	22.50	22.67
743	NYSE	GBLI	Thu, Jun 20, 2013	23.15	23.32	22.32	22.70
742	NYSE	GBLI	Wed, Jun 19, 2013	23.92	23.92	23.36	23.37
741	NYSE	GBLI	Tue, Jun 18, 2013	23.22	24.30	22.95	23.85
740	NYSE	GBLI	Mon, Jun 17, 2013	23.20	23.51	22.60	23.12
739	NYSE	GBLI	Fri, Jun 14, 2013	23.79	23.85	23.00	23.00
738	NYSE	GBLI	Thu, Jun 13, 2013	22.82	23.81	22.74	23.75
737	NYSE	GBLI	Wed, Jun 12, 2013	23.62	23.62	22.92	22.99
736	NYSE	GBLI	Tue, Jun 11, 2013	23.21	23.87	23.05	23.47
735	NYSE	GBLI	Mon, Jun 10, 2013	22.99	23.49	22.95	23.48
734	NYSE	GBLI	Fri, Jun 7, 2013	23.07	23.09	22.73	23.03
733	NYSE	GBLI	Thu, Jun 6, 2013	22.63	23.24	22.63	22.89
732	NYSE	GBLI	Wed, Jun 5, 2013	23.10	22.86	22.53	22.61
731	NYSE	GBLI	Tue, Jun 4, 2013	23.37	23.37	22.88	23.09
730	NYSE	GBLI	Mon, Jun 3, 2013	22.62	23.49	22.75	23.41
729	NYSE	GBLI	Fri, May 31, 2013	23.25	23.29	22.66	22.66
728	NYSE	GBLI	Thu, May 30, 2013	23.26	23.55	23.26	23.43
727	NYSE	GBLI	Wed, May 29, 2013	22.91	23.56	22.84	23.26
726	NYSE	GBLI	Tue, May 28, 2013	23.49	23.49	22.89	23.30
725	NYSE	GBLI	Fri, May 24, 2013	23.18	23.49	22.82	23.34
724	NYSE	GBLI	Thu, May 23, 2013	23.15	23.32	22.99	23.29
723	NYSE	GBLI	Wed, May 22, 2013	23.36	23.43	23.07	23.23
722	NYSE	GBLI	Tue, May 21, 2013	23.06	23.43	22.78	23.43
721	NYSE	GBLI	Mon, May 20, 2013	23.17	23.30	22.65	22.99
720	NYSE	GBLI	Fri, May 17, 2013	23.21	23.50	22.73	23.30
719	NYSE	GBLI	Thu, May 16, 2013	23.31	23.46	22.83	23.18
718	NYSE	GBLI	Wed, May 15, 2013	23.10	23.50	23.02	23.31
717	NYSE	GBLI	Tue, May 14, 2013	22.56	23.26	22.46	23.22
716	NYSE	GBLI	Mon, May 13, 2013	22.61	22.70	22.50	22.52
715	NYSE	GBLI	Fri, May 10, 2013	22.81	22.81	22.25	22.70
714	NYSE	GBLI	Thu, May 9, 2013	22.77	23.00	22.77	22.85
713	NYSE	GBLI	Wed, May 8, 2013	22.85	22.93	22.53	22.73
712	NYSE	GBLI	Tue, May 7, 2013	22.20	22.85	22.44	22.81
711	NYSE	GBLI	Mon, May 6, 2013	21.93	22.44	22.33	22.39
710	NYSE	GBLI	Fri, May 3, 2013	21.73	22.03	21.66	22.00
709	NYSE	GBLI	Thu, May 2, 2013	21.41	21.55	21.30	21.50
708	NYSE	GBLI	Wed, May 1, 2013	22.22	22.22	21.09	21.25
707	NYSE	GBLI	Tue, Apr 30, 2013	21.72	22.35	21.92	22.29
706	NYSE	GBLI	Mon, Apr 29, 2013	21.33	21.73	21.51	21.69
705	NYSE	GBLI	Fri, Apr 26, 2013	21.19	21.37	21.01	21.29
704	NYSE	GBLI	Thu, Apr 25, 2013	21.30	21.35	20.65	21.19
703	NYSE	GBLI	Wed, Apr 24, 2013	21.26	21.33	21.15	21.29
702	NYSE	GBLI	Tue, Apr 23, 2013	21.04	21.57	21.04	21.36
701	NYSE	GBLI	Mon, Apr 22, 2013	21.02	21.11	21.00	21.00
700	NYSE	GBLI	Fri, Apr 19, 2013	20.85	21.11	20.66	20.80
699	NYSE	GBLI	Thu, Apr 18, 2013	21.00	21.05	20.82	20.85
698	NYSE	GBLI	Wed, Apr 17, 2013	20.80	21.23	20.06	21.00
697	NYSE	GBLI	Tue, Apr 16, 2013	21.06	21.40	20.64	20.95
696	NYSE	GBLI	Mon, Apr 15, 2013	22.15	22.15	20.82	20.88
695	NYSE	GBLI	Fri, Apr 12, 2013	22.15	22.36	22.10	22.19
694	NYSE	GBLI	Thu, Apr 11, 2013	22.28	22.37	22.21	22.29
693	NYSE	GBLI	Wed, Apr 10, 2013	22.23	22.31	21.90	22.24
692	NYSE	GBLI	Tue, Apr 9, 2013	22.47	22.47	22.10	22.11
691	NYSE	GBLI	Mon, Apr 8, 2013	22.63	22.63	22.39	22.50
690	NYSE	GBLI	Fri, Apr 5, 2013	22.37	22.67	22.37	22.51
689	NYSE	GBLI	Thu, Apr 4, 2013	22.69	22.92	22.61	22.89
688	NYSE	GBLI	Wed, Apr 3, 2013	22.87	22.94	22.40	22.59
687	NYSE	GBLI	Tue, Apr 2, 2013	22.99	23.22	22.65	22.77
686	NYSE	GBLI	Mon, Apr 1, 2013	23.25	23.33	22.75	22.81
685	NYSE	GBLI	Thu, Mar 28, 2013	23.10	23.21	22.98	23.20
684	NYSE	GBLI	Wed, Mar 27, 2013	22.94	23.15	22.58	23.01
683	NYSE	GBLI	Tue, Mar 26, 2013	23.35	23.35	22.94	23.13
682	NYSE	GBLI	Mon, Mar 25, 2013	23.25	23.29	23.10	23.25
681	NYSE	GBLI	Fri, Mar 22, 2013	23.14	23.14	22.89	23.12
680	NYSE	GBLI	Thu, Mar 21, 2013	23.10	23.16	22.84	23.05
679	NYSE	GBLI	Wed, Mar 20, 2013	23.29	23.25	23.02	23.24
678	NYSE	GBLI	Tue, Mar 19, 2013	23.19	23.49	22.95	23.12
677	NYSE	GBLI	Mon, Mar 18, 2013	23.02	23.33	22.93	23.15
676	NYSE	GBLI	Fri, Mar 15, 2013	23.17	23.32	22.66	23.28
675	NYSE	GBLI	Thu, Mar 14, 2013	23.02	23.31	22.79	23.11
674	NYSE	GBLI	Wed, Mar 13, 2013	22.86	22.92	22.83	22.92
673	NYSE	GBLI	Tue, Mar 12, 2013	22.77	23.17	22.75	22.78
672	NYSE	GBLI	Mon, Mar 11, 2013	23.27	23.27	22.46	22.88
671	NYSE	GBLI	Fri, Mar 8, 2013	23.45	23.45	22.95	23.25
670	NYSE	GBLI	Thu, Mar 7, 2013	23.13	23.25	23.09	23.25
669	NYSE	GBLI	Wed, Mar 6, 2013	23.51	23.51	23.02	23.20
668	NYSE	GBLI	Tue, Mar 5, 2013	23.40	23.86	23.06	23.48
667	NYSE	GBLI	Mon, Mar 4, 2013	22.72	23.34	22.59	23.23
666	NYSE	GBLI	Fri, Mar 1, 2013	22.82	23.50	21.67	22.86
665	NYSE	GBLI	Thu, Feb 28, 2013	23.18	23.37	22.95	23.10
664	NYSE	GBLI	Wed, Feb 27, 2013	23.33	23.56	23.02	23.23
663	NYSE	GBLI	Tue, Feb 26, 2013	21.12	23.89	21.12	23.38
662	NYSE	GBLI	Mon, Feb 25, 2013	21.40	21.40	21.01	21.01
661	NYSE	GBLI	Fri, Feb 22, 2013	20.97	21.34	20.97	21.33
660	NYSE	GBLI	Thu, Feb 21, 2013	20.73	21.10	20.73	20.83
659	NYSE	GBLI	Wed, Feb 20, 2013	21.45	21.45	20.70	20.70
658	NYSE	GBLI	Tue, Feb 19, 2013	21.40	21.47	21.40	21.47
657	NYSE	GBLI	Fri, Feb 15, 2013	21.12	21.16	20.80	21.03
656	NYSE	GBLI	Thu, Feb 14, 2013	21.54	21.54	20.64	20.93
655	NYSE	GBLI	Wed, Feb 13, 2013	20.52	20.94	20.50	20.52
654	NYSE	GBLI	Tue, Feb 12, 2013	20.55	20.83	20.50	20.75
653	NYSE	GBLI	Mon, Feb 11, 2013	20.36	20.63	20.36	20.54
652	NYSE	GBLI	Fri, Feb 8, 2013	20.94	21.26	20.65	20.68
651	NYSE	GBLI	Wed, Feb 6, 2013	20.94	21.07	20.69	20.91
650	NYSE	GBLI	Fri, Feb 1, 2013	21.20	21.68	21.12	21.65
649	NYSE	GBLI	Thu, Jan 31, 2013	20.81	21.30	20.81	21.11
648	NYSE	GBLI	Wed, Jan 30, 2013	21.54	21.75	20.64	20.77
647	NYSE	GBLI	Tue, Jan 29, 2013	21.41	22.22	20.64	21.55
646	NYSE	GBLI	Mon, Jan 28, 2013	20.06	21.10	20.06	21.00
645	NYSE	GBLI	Fri, Jan 25, 2013	21.65	21.65	21.16	21.24
644	NYSE	GBLI	Thu, Jan 24, 2013	21.34	21.58	21.16	21.53
643	NYSE	GBLI	Wed, Jan 23, 2013	21.98	22.31	21.17	21.27
642	NYSE	GBLI	Tue, Jan 22, 2013	22.56	22.59	21.79	22.06
641	NYSE	GBLI	Fri, Jan 18, 2013	22.50	22.65	21.97	22.06
640	NYSE	GBLI	Thu, Jan 17, 2013	22.40	22.50	22.33	22.49
639	NYSE	GBLI	Wed, Jan 16, 2013	22.55	22.82	22.33	22.39
638	NYSE	GBLI	Tue, Jan 15, 2013	22.65	23.00	22.51	22.82
637	NYSE	GBLI	Mon, Jan 14, 2013	22.88	22.88	22.56	22.68
636	NYSE	GBLI	Fri, Jan 11, 2013	22.96	23.08	22.48	22.92
635	NYSE	GBLI	Thu, Jan 10, 2013	22.80	22.88	22.52	22.87
634	NYSE	GBLI	Wed, Jan 9, 2013	22.51	22.83	22.41	22.82
633	NYSE	GBLI	Tue, Jan 8, 2013	22.61	22.61	22.16	22.43
632	NYSE	GBLI	Mon, Jan 7, 2013	23.18	23.34	22.66	22.69
631	NYSE	GBLI	Fri, Jan 4, 2013	23.53	23.53	23.09	23.40
630	NYSE	GBLI	Thu, Jan 3, 2013	23.08	23.43	22.38	23.33
629	NYSE	GBLI	Wed, Jan 2, 2013	22.51	23.23	22.25	23.12
628	NYSE	GBLI	Mon, Dec 31, 2012	22.05	22.13	21.26	22.13
627	NYSE	GBLI	Fri, Dec 28, 2012	21.48	22.27	21.42	22.00
626	NYSE	GBLI	Thu, Dec 27, 2012	21.46	21.71	21.20	21.61
625	NYSE	GBLI	Wed, Dec 26, 2012	22.12	22.30	21.28	21.51
624	NYSE	GBLI	Mon, Dec 24, 2012	21.98	22.16	21.97	22.08
623	NYSE	GBLI	Fri, Dec 21, 2012	21.95	22.00	21.19	22.00
622	NYSE	GBLI	Thu, Dec 20, 2012	21.62	22.00	21.50	21.93
621	NYSE	GBLI	Wed, Dec 19, 2012	21.76	21.84	21.35	21.67
620	NYSE	GBLI	Tue, Dec 18, 2012	21.34	21.75	21.21	21.75
619	NYSE	GBLI	Mon, Dec 17, 2012	21.57	21.57	20.91	21.33
618	NYSE	GBLI	Fri, Dec 14, 2012	21.74	21.74	21.43	21.50
617	NYSE	GBLI	Thu, Dec 13, 2012	21.77	21.84	21.32	21.84
616	NYSE	GBLI	Wed, Dec 12, 2012	21.86	21.94	21.59	21.82
615	NYSE	GBLI	Tue, Dec 11, 2012	22.09	22.19	21.84	22.17
614	NYSE	GBLI	Mon, Dec 10, 2012	21.83	21.98	21.69	21.97
613	NYSE	GBLI	Fri, Dec 7, 2012	21.98	22.24	21.79	21.85
612	NYSE	GBLI	Thu, Dec 6, 2012	21.51	22.03	21.37	21.86
611	NYSE	GBLI	Wed, Dec 5, 2012	21.57	21.64	21.11	21.57
610	NYSE	GBLI	Tue, Dec 4, 2012	21.82	21.82	21.31	21.64
609	NYSE	GBLI	Mon, Dec 3, 2012	22.09	22.09	21.40	21.87
608	NYSE	GBLI	Fri, Nov 30, 2012	22.11	22.12	21.70	22.01
607	NYSE	GBLI	Thu, Nov 29, 2012	22.34	22.34	21.95	22.06
606	NYSE	GBLI	Wed, Nov 28, 2012	21.83	22.28	21.83	22.18
605	NYSE	GBLI	Tue, Nov 27, 2012	22.39	22.39	22.21	22.28
604	NYSE	GBLI	Mon, Nov 26, 2012	22.13	22.35	22.01	22.34
603	NYSE	GBLI	Fri, Nov 23, 2012	22.01	22.26	21.47	22.26
602	NYSE	GBLI	Wed, Nov 21, 2012	21.83	22.15	21.83	21.98
601	NYSE	GBLI	Tue, Nov 20, 2012	22.45	22.57	22.00	22.30
600	NYSE	GBLI	Mon, Nov 19, 2012	21.95	22.58	21.95	22.53
599	NYSE	GBLI	Fri, Nov 16, 2012	21.67	22.05	21.63	21.75
598	NYSE	GBLI	Thu, Nov 15, 2012	21.60	21.85	21.60	21.76
597	NYSE	GBLI	Wed, Nov 14, 2012	21.78	21.79	21.67	21.67
596	NYSE	GBLI	Tue, Nov 13, 2012	21.62	22.07	21.62	21.84
595	NYSE	GBLI	Mon, Nov 12, 2012	21.65	21.75	21.34	21.67
594	NYSE	GBLI	Fri, Nov 9, 2012	21.89	22.32	21.51	21.60
593	NYSE	GBLI	Thu, Nov 8, 2012	21.90	22.23	21.90	21.93
592	NYSE	GBLI	Wed, Nov 7, 2012	21.85	22.00	21.75	21.81
591	NYSE	GBLI	Tue, Nov 6, 2012	22.11	22.13	21.85	22.04
590	NYSE	GBLI	Mon, Nov 5, 2012	21.96	22.13	21.95	22.03
589	NYSE	GBLI	Fri, Nov 2, 2012	22.16	22.16	21.53	22.00
588	NYSE	GBLI	Thu, Nov 1, 2012	21.99	22.39	21.71	22.11
587	NYSE	GBLI	Wed, Oct 31, 2012	21.99	22.19	21.95	22.18
586	NYSE	GBLI	Fri, Oct 26, 2012	21.91	22.01	21.91	22.00
585	NYSE	GBLI	Thu, Oct 25, 2012	21.99	22.22	21.92	22.21
584	NYSE	GBLI	Wed, Oct 24, 2012	22.12	22.13	22.00	22.03
583	NYSE	GBLI	Tue, Oct 23, 2012	22.05	22.25	22.00	22.07
582	NYSE	GBLI	Mon, Oct 22, 2012	21.92	22.26	21.88	22.19
581	NYSE	GBLI	Fri, Oct 19, 2012	21.98	22.10	21.63	21.90
580	NYSE	GBLI	Thu, Oct 18, 2012	22.25	22.35	21.99	22.00
579	NYSE	GBLI	Wed, Oct 17, 2012	22.23	22.28	22.17	22.28
578	NYSE	GBLI	Tue, Oct 16, 2012	22.17	22.39	22.03	22.20
577	NYSE	GBLI	Mon, Oct 15, 2012	22.05	22.12	21.90	22.11
576	NYSE	GBLI	Fri, Oct 12, 2012	22.30	22.37	22.00	22.00
575	NYSE	GBLI	Thu, Oct 11, 2012	22.44	22.45	22.27	22.31
574	NYSE	GBLI	Wed, Oct 10, 2012	21.76	22.35	21.72	22.32
573	NYSE	GBLI	Tue, Oct 9, 2012	21.51	21.83	21.48	21.77
572	NYSE	GBLI	Mon, Oct 8, 2012	21.86	22.37	21.86	21.99
571	NYSE	GBLI	Fri, Oct 5, 2012	22.37	22.50	21.74	21.80
570	NYSE	GBLI	Thu, Oct 4, 2012	22.13	22.38	22.00	22.37
569	NYSE	GBLI	Wed, Oct 3, 2012	22.39	22.39	21.98	21.98
568	NYSE	GBLI	Tue, Oct 2, 2012	22.18	22.31	21.99	22.30
567	NYSE	GBLI	Mon, Oct 1, 2012	21.98	22.26	21.94	22.06
566	NYSE	GBLI	Fri, Sep 28, 2012	22.05	22.29	21.87	21.88
565	NYSE	GBLI	Thu, Sep 27, 2012	22.26	22.47	22.14	22.19
564	NYSE	GBLI	Wed, Sep 26, 2012	22.21	22.49	22.07	22.23
563	NYSE	GBLI	Tue, Sep 25, 2012	22.14	22.61	22.11	22.11
562	NYSE	GBLI	Mon, Sep 24, 2012	21.97	22.33	21.92	22.05
561	NYSE	GBLI	Fri, Sep 21, 2012	21.25	22.09	21.25	22.04
560	NYSE	GBLI	Thu, Sep 20, 2012	20.75	20.99	20.44	20.90
559	NYSE	GBLI	Wed, Sep 19, 2012	20.77	20.89	20.35	20.83
558	NYSE	GBLI	Tue, Sep 18, 2012	20.98	21.18	20.62	20.76
557	NYSE	GBLI	Mon, Sep 17, 2012	21.18	21.18	20.75	20.93
556	NYSE	GBLI	Fri, Sep 14, 2012	21.09	21.35	20.95	21.19
555	NYSE	GBLI	Thu, Sep 13, 2012	20.35	21.18	20.34	21.09
554	NYSE	GBLI	Wed, Sep 12, 2012	20.43	20.66	20.41	20.50
553	NYSE	GBLI	Tue, Sep 11, 2012	20.34	20.71	20.09	20.44
552	NYSE	GBLI	Mon, Sep 10, 2012	20.30	20.57	20.20	20.31
551	NYSE	GBLI	Fri, Sep 7, 2012	20.26	20.59	19.92	20.32
550	NYSE	GBLI	Thu, Sep 6, 2012	20.53	20.73	19.75	20.14
549	NYSE	GBLI	Wed, Sep 5, 2012	20.32	20.39	19.91	20.27
548	NYSE	GBLI	Tue, Sep 4, 2012	20.18	20.56	19.94	20.20
547	NYSE	GBLI	Fri, Aug 31, 2012	19.94	20.17	19.70	20.17
546	NYSE	GBLI	Thu, Aug 30, 2012	19.80	19.83	19.75	19.75
545	NYSE	GBLI	Wed, Aug 29, 2012	19.71	19.97	19.50	19.89
544	NYSE	GBLI	Tue, Aug 28, 2012	19.54	19.65	19.30	19.60
543	NYSE	GBLI	Mon, Aug 27, 2012	19.25	19.50	19.25	19.50
542	NYSE	GBLI	Fri, Aug 24, 2012	19.11	19.34	19.05	19.34
541	NYSE	GBLI	Thu, Aug 23, 2012	19.33	19.52	19.00	19.22
540	NYSE	GBLI	Wed, Aug 22, 2012	19.38	19.50	19.19	19.40
539	NYSE	GBLI	Tue, Aug 21, 2012	19.50	19.69	19.35	19.39
538	NYSE	GBLI	Mon, Aug 20, 2012	20.17	20.20	19.18	19.44
537	NYSE	GBLI	Fri, Aug 17, 2012	19.35	19.50	19.28	19.49
536	NYSE	GBLI	Thu, Aug 16, 2012	19.30	19.44	19.02	19.44
535	NYSE	GBLI	Wed, Aug 15, 2012	19.00	19.33	19.00	19.25
534	NYSE	GBLI	Tue, Aug 14, 2012	19.44	19.67	19.02	19.06
533	NYSE	GBLI	Mon, Aug 13, 2012	19.35	19.40	19.26	19.40
532	NYSE	GBLI	Fri, Aug 10, 2012	19.65	19.71	19.31	19.41
531	NYSE	GBLI	Thu, Aug 9, 2012	19.72	20.01	19.32	19.61
530	NYSE	GBLI	Wed, Aug 8, 2012	19.26	20.05	19.01	19.68
529	NYSE	GBLI	Tue, Aug 7, 2012	19.50	19.77	19.27	19.33
528	NYSE	GBLI	Mon, Aug 6, 2012	19.49	19.95	19.32	19.41
527	NYSE	GBLI	Fri, Aug 3, 2012	19.39	19.50	18.85	19.50
526	NYSE	GBLI	Thu, Aug 2, 2012	19.00	19.35	18.62	19.01
525	NYSE	GBLI	Wed, Aug 1, 2012	19.35	19.61	19.00	19.00
524	NYSE	GBLI	Tue, Jul 31, 2012	19.21	19.58	19.21	19.22
523	NYSE	GBLI	Mon, Jul 30, 2012	19.50	19.67	19.32	19.32
522	NYSE	GBLI	Fri, Jul 27, 2012	19.27	19.55	19.27	19.50
521	NYSE	GBLI	Thu, Jul 26, 2012	19.58	19.58	19.06	19.12
520	NYSE	GBLI	Wed, Jul 25, 2012	19.43	19.67	19.15	19.22
519	NYSE	GBLI	Tue, Jul 24, 2012	19.36	19.36	19.12	19.23
518	NYSE	GBLI	Mon, Jul 23, 2012	19.14	19.50	19.03	19.35
517	NYSE	GBLI	Fri, Jul 20, 2012	19.95	20.11	19.42	19.50
516	NYSE	GBLI	Thu, Jul 19, 2012	20.78	20.78	20.14	20.14
515	NYSE	GBLI	Wed, Jul 18, 2012	20.56	20.85	20.55	20.68
514	NYSE	GBLI	Tue, Jul 17, 2012	20.46	20.98	20.46	20.65
513	NYSE	GBLI	Mon, Jul 16, 2012	20.47	20.50	20.19	20.23
512	NYSE	GBLI	Fri, Jul 13, 2012	20.36	20.79	20.36	20.60
511	NYSE	GBLI	Thu, Jul 12, 2012	19.79	20.28	19.76	20.17
510	NYSE	GBLI	Wed, Jul 11, 2012	19.75	20.11	19.66	19.84
509	NYSE	GBLI	Tue, Jul 10, 2012	19.85	19.91	19.62	19.80
508	NYSE	GBLI	Mon, Jul 9, 2012	19.76	19.81	19.47	19.75
507	NYSE	GBLI	Fri, Jul 6, 2012	19.76	19.91	19.65	19.79
506	NYSE	GBLI	Thu, Jul 5, 2012	20.09	20.23	19.88	20.04
505	NYSE	GBLI	Tue, Jul 3, 2012	20.25	20.44	20.06	20.25
504	NYSE	GBLI	Mon, Jul 2, 2012	20.19	20.31	20.00	20.25
503	NYSE	GBLI	Fri, Jun 29, 2012	20.28	20.28	19.93	20.25
502	NYSE	GBLI	Thu, Jun 28, 2012	19.68	20.03	19.35	19.95
501	NYSE	GBLI	Wed, Jun 27, 2012	19.70	20.25	19.70	19.86
500	NYSE	GBLI	Tue, Jun 26, 2012	19.28	19.86	19.03	19.73
499	NYSE	GBLI	Mon, Jun 25, 2012	19.01	19.38	18.98	19.31
498	NYSE	GBLI	Fri, Jun 22, 2012	19.32	19.33	18.76	19.22
497	NYSE	GBLI	Thu, Jun 21, 2012	19.60	19.72	19.08	19.16
496	NYSE	GBLI	Wed, Jun 20, 2012	19.71	19.79	19.24	19.65
495	NYSE	GBLI	Tue, Jun 19, 2012	19.16	19.84	19.03	19.67
494	NYSE	GBLI	Mon, Jun 18, 2012	19.88	19.88	19.07	19.09
493	NYSE	GBLI	Fri, Jun 15, 2012	20.02	20.20	19.87	20.00
492	NYSE	GBLI	Thu, Jun 14, 2012	20.40	20.40	19.87	20.10
491	NYSE	GBLI	Wed, Jun 13, 2012	21.22	21.22	20.29	20.42
490	NYSE	GBLI	Tue, Jun 12, 2012	21.35	21.36	20.76	21.19
489	NYSE	GBLI	Mon, Jun 11, 2012	21.54	21.80	21.12	21.19
488	NYSE	GBLI	Fri, Jun 8, 2012	21.25	21.81	21.25	21.58
487	NYSE	GBLI	Thu, Jun 7, 2012	21.29	21.40	21.17	21.26
486	NYSE	GBLI	Wed, Jun 6, 2012	21.32	21.32	21.14	21.15
485	NYSE	GBLI	Tue, Jun 5, 2012	21.03	21.29	21.00	21.10
484	NYSE	GBLI	Mon, Jun 4, 2012	20.86	21.11	20.68	21.04
483	NYSE	GBLI	Fri, Jun 1, 2012	20.87	21.00	20.67	20.68
482	NYSE	GBLI	Thu, May 31, 2012	20.93	21.04	20.86	20.88
481	NYSE	GBLI	Wed, May 30, 2012	21.08	21.22	20.89	20.92
480	NYSE	GBLI	Tue, May 29, 2012	21.19	21.20	20.94	21.11
479	NYSE	GBLI	Fri, May 25, 2012	21.02	21.15	21.00	21.06
478	NYSE	GBLI	Thu, May 24, 2012	21.15	21.21	20.83	21.04
477	NYSE	GBLI	Wed, May 23, 2012	20.92	21.14	20.79	21.06
476	NYSE	GBLI	Tue, May 22, 2012	21.07	21.23	20.82	20.96
475	NYSE	GBLI	Mon, May 21, 2012	20.97	21.10	20.92	21.09
474	NYSE	GBLI	Fri, May 18, 2012	20.85	21.00	20.84	20.94
473	NYSE	GBLI	Thu, May 17, 2012	20.78	21.00	20.71	20.85
472	NYSE	GBLI	Wed, May 16, 2012	20.99	20.99	20.76	20.78
471	NYSE	GBLI	Tue, May 15, 2012	20.85	21.05	20.85	20.90
470	NYSE	GBLI	Mon, May 14, 2012	20.86	21.23	20.77	20.85
469	NYSE	GBLI	Fri, May 11, 2012	20.77	21.04	20.77	20.89
468	NYSE	GBLI	Thu, May 10, 2012	20.89	21.07	20.67	20.80
467	NYSE	GBLI	Wed, May 9, 2012	20.00	20.93	20.00	20.66
466	NYSE	GBLI	Tue, May 8, 2012	18.42	19.44	18.42	19.34
465	NYSE	GBLI	Mon, May 7, 2012	18.36	18.69	18.36	18.61
464	NYSE	GBLI	Fri, May 4, 2012	18.49	18.60	18.33	18.45
463	NYSE	GBLI	Thu, May 3, 2012	18.50	19.01	18.50	18.62
462	NYSE	GBLI	Wed, May 2, 2012	17.71	18.19	17.71	18.05
461	NYSE	GBLI	Tue, May 1, 2012	17.94	18.41	17.80	17.90
460	NYSE	GBLI	Mon, Apr 30, 2012	18.51	18.61	17.93	18.01
459	NYSE	GBLI	Fri, Apr 27, 2012	18.10	18.71	18.05	18.71
458	NYSE	GBLI	Thu, Apr 26, 2012	18.13	18.55	18.07	18.33
457	NYSE	GBLI	Wed, Apr 25, 2012	18.24	18.28	17.95	18.23
456	NYSE	GBLI	Tue, Apr 24, 2012	17.47	17.98	17.22	17.98
455	NYSE	GBLI	Mon, Apr 23, 2012	17.78	18.08	17.44	17.47
454	NYSE	GBLI	Fri, Apr 20, 2012	18.27	18.76	17.72	18.15
453	NYSE	GBLI	Thu, Apr 19, 2012	18.08	18.63	17.74	17.78
452	NYSE	GBLI	Wed, Apr 18, 2012	18.62	18.62	17.75	17.97
451	NYSE	GBLI	Tue, Apr 17, 2012	18.27	19.04	18.21	18.73
450	NYSE	GBLI	Mon, Apr 16, 2012	17.87	18.13	17.67	18.01
449	NYSE	GBLI	Fri, Apr 13, 2012	18.51	18.51	17.70	17.72
448	NYSE	GBLI	Thu, Apr 12, 2012	18.28	18.85	18.25	18.69
447	NYSE	GBLI	Wed, Apr 11, 2012	17.66	18.20	17.62	18.20
446	NYSE	GBLI	Tue, Apr 10, 2012	17.70	17.91	17.30	17.39
445	NYSE	GBLI	Mon, Apr 9, 2012	17.69	18.22	17.60	17.66
444	NYSE	GBLI	Thu, Apr 5, 2012	18.52	18.52	18.10	18.11
443	NYSE	GBLI	Wed, Apr 4, 2012	18.92	18.92	18.46	18.61
442	NYSE	GBLI	Tue, Apr 3, 2012	19.59	19.59	19.08	19.08
441	NYSE	GBLI	Mon, Apr 2, 2012	19.36	19.75	19.21	19.69
440	NYSE	GBLI	Fri, Mar 30, 2012	19.87	19.87	19.49	19.49
439	NYSE	GBLI	Thu, Mar 29, 2012	19.66	19.84	19.36	19.66
438	NYSE	GBLI	Wed, Mar 28, 2012	19.85	19.98	19.71	19.86
437	NYSE	GBLI	Tue, Mar 27, 2012	19.92	19.93	19.61	19.86
436	NYSE	GBLI	Mon, Mar 26, 2012	19.21	19.99	19.10	19.99
435	NYSE	GBLI	Fri, Mar 23, 2012	18.55	19.07	18.42	18.94
434	NYSE	GBLI	Thu, Mar 22, 2012	18.14	18.33	17.36	18.30
433	NYSE	GBLI	Wed, Mar 21, 2012	18.80	18.80	18.30	18.43
432	NYSE	GBLI	Tue, Mar 20, 2012	18.73	19.03	18.58	18.67
431	NYSE	GBLI	Mon, Mar 19, 2012	18.73	19.32	18.39	18.89
430	NYSE	GBLI	Fri, Mar 16, 2012	19.21	19.21	18.66	18.66
429	NYSE	GBLI	Thu, Mar 15, 2012	19.20	19.21	19.02	19.15
428	NYSE	GBLI	Wed, Mar 14, 2012	19.09	19.66	19.09	19.10
427	NYSE	GBLI	Tue, Mar 13, 2012	18.82	19.39	18.82	19.32
426	NYSE	GBLI	Mon, Mar 12, 2012	18.50	18.76	18.08	18.60
425	NYSE	GBLI	Fri, Mar 9, 2012	18.09	18.55	17.84	18.42
424	NYSE	GBLI	Thu, Mar 8, 2012	17.43	18.13	17.43	18.10
423	NYSE	GBLI	Wed, Mar 7, 2012	17.88	18.00	17.62	17.99
422	NYSE	GBLI	Tue, Mar 6, 2012	18.12	18.12	17.73	17.76
421	NYSE	GBLI	Mon, Mar 5, 2012	18.04	18.38	17.67	18.29
420	NYSE	GBLI	Fri, Mar 2, 2012	18.87	18.95	18.06	18.07
419	NYSE	GBLI	Thu, Mar 1, 2012	18.79	19.50	18.71	18.82
418	NYSE	GBLI	Wed, Feb 29, 2012	19.32	19.50	18.94	19.13
417	NYSE	GBLI	Tue, Feb 28, 2012	19.32	19.52	19.11	19.32
416	NYSE	GBLI	Mon, Feb 27, 2012	19.38	19.53	18.97	19.32
415	NYSE	GBLI	Fri, Feb 24, 2012	20.12	20.12	19.51	19.55
414	NYSE	GBLI	Thu, Feb 23, 2012	19.30	20.08	19.13	20.06
413	NYSE	GBLI	Wed, Feb 22, 2012	19.73	19.93	19.38	19.41
412	NYSE	GBLI	Tue, Feb 21, 2012	20.22	20.42	19.71	19.74
411	NYSE	GBLI	Fri, Feb 17, 2012	20.22	20.40	19.75	20.18
410	NYSE	GBLI	Thu, Feb 16, 2012	19.43	20.20	19.43	20.14
409	NYSE	GBLI	Wed, Feb 15, 2012	20.29	20.29	19.33	19.47
408	NYSE	GBLI	Tue, Feb 14, 2012	20.64	20.98	19.79	20.13
407	NYSE	GBLI	Mon, Feb 13, 2012	20.58	20.95	20.38	20.90
406	NYSE	GBLI	Fri, Feb 10, 2012	20.58	20.58	20.25	20.28
405	NYSE	GBLI	Thu, Feb 9, 2012	21.29	21.29	20.75	20.79
404	NYSE	GBLI	Wed, Feb 8, 2012	21.13	21.50	20.87	21.25
403	NYSE	GBLI	Tue, Feb 7, 2012	21.35	21.41	21.00	21.09
402	NYSE	GBLI	Mon, Feb 6, 2012	21.34	21.48	21.26	21.34
401	NYSE	GBLI	Fri, Feb 3, 2012	21.16	21.48	20.91	21.43
400	NYSE	GBLI	Thu, Feb 2, 2012	20.50	20.73	20.34	20.70
399	NYSE	GBLI	Wed, Feb 1, 2012	20.33	20.69	20.19	20.50
398	NYSE	GBLI	Tue, Jan 31, 2012	20.05	20.29	19.85	20.09
397	NYSE	GBLI	Mon, Jan 30, 2012	20.15	20.19	19.74	19.87
396	NYSE	GBLI	Fri, Jan 27, 2012	20.25	20.44	20.03	20.28
395	NYSE	GBLI	Thu, Jan 26, 2012	20.50	20.71	20.27	20.40
394	NYSE	GBLI	Wed, Jan 25, 2012	20.18	20.56	20.18	20.48
393	NYSE	GBLI	Tue, Jan 24, 2012	19.70	20.20	19.68	20.20
392	NYSE	GBLI	Mon, Jan 23, 2012	19.97	20.15	19.87	19.92
391	NYSE	GBLI	Fri, Jan 20, 2012	20.10	20.22	19.92	19.96
390	NYSE	GBLI	Thu, Jan 19, 2012	20.50	20.50	20.12	20.19
389	NYSE	GBLI	Wed, Jan 18, 2012	19.96	20.50	19.84	20.48
388	NYSE	GBLI	Tue, Jan 17, 2012	20.20	20.34	19.85	19.88
387	NYSE	GBLI	Fri, Jan 13, 2012	19.99	20.27	19.95	20.05
386	NYSE	GBLI	Thu, Jan 12, 2012	20.38	20.42	19.97	20.28
385	NYSE	GBLI	Wed, Jan 11, 2012	20.06	20.33	19.81	20.24
384	NYSE	GBLI	Tue, Jan 10, 2012	20.25	20.30	19.84	20.24
383	NYSE	GBLI	Mon, Jan 9, 2012	20.01	20.02	19.56	19.91
382	NYSE	GBLI	Fri, Jan 6, 2012	19.90	20.05	19.62	19.88
381	NYSE	GBLI	Thu, Jan 5, 2012	19.79	20.16	19.71	19.98
380	NYSE	GBLI	Wed, Jan 4, 2012	20.14	20.34	19.93	19.97
379	NYSE	GBLI	Tue, Jan 3, 2012	20.36	20.49	19.39	20.37
378	NYSE	GBLI	Fri, Dec 30, 2011	19.92	19.93	19.70	19.83
377	NYSE	GBLI	Thu, Dec 29, 2011	19.82	20.05	19.79	19.93
376	NYSE	GBLI	Wed, Dec 28, 2011	20.31	20.31	19.58	19.68
375	NYSE	GBLI	Tue, Dec 27, 2011	20.06	20.53	20.05	20.27
374	NYSE	GBLI	Fri, Dec 23, 2011	20.13	20.30	19.96	20.11
373	NYSE	GBLI	Thu, Dec 22, 2011	19.52	20.11	19.34	20.00
372	NYSE	GBLI	Wed, Dec 21, 2011	19.17	19.46	19.09	19.41
371	NYSE	GBLI	Tue, Dec 20, 2011	18.92	19.25	18.57	19.20
370	NYSE	GBLI	Mon, Dec 19, 2011	19.19	19.22	18.34	18.42
369	NYSE	GBLI	Fri, Dec 16, 2011	18.72	19.08	18.53	19.00
368	NYSE	GBLI	Thu, Dec 15, 2011	18.52	18.69	18.25	18.52
367	NYSE	GBLI	Wed, Dec 14, 2011	17.94	18.55	17.94	18.15
366	NYSE	GBLI	Tue, Dec 13, 2011	18.68	18.78	18.03	18.11
365	NYSE	GBLI	Mon, Dec 12, 2011	18.68	18.68	18.23	18.53
364	NYSE	GBLI	Fri, Dec 9, 2011	18.32	19.14	18.15	18.98
363	NYSE	GBLI	Thu, Dec 8, 2011	18.46	18.46	18.05	18.18
362	NYSE	GBLI	Wed, Dec 7, 2011	18.48	18.93	18.00	18.61
361	NYSE	GBLI	Tue, Dec 6, 2011	18.71	19.02	18.12	18.61
360	NYSE	GBLI	Mon, Dec 5, 2011	18.85	18.99	18.36	18.73
359	NYSE	GBLI	Fri, Dec 2, 2011	19.02	19.02	18.41	18.50
358	NYSE	GBLI	Thu, Dec 1, 2011	18.71	19.01	18.26	18.67
357	NYSE	GBLI	Wed, Nov 30, 2011	18.23	18.85	17.73	18.84
356	NYSE	GBLI	Tue, Nov 29, 2011	17.51	17.56	16.92	17.39
355	NYSE	GBLI	Mon, Nov 28, 2011	17.10	17.51	17.09	17.51
354	NYSE	GBLI	Fri, Nov 25, 2011	16.68	16.95	16.39	16.40
353	NYSE	GBLI	Wed, Nov 23, 2011	17.04	17.04	16.72	16.74
352	NYSE	GBLI	Tue, Nov 22, 2011	17.84	17.84	17.18	17.24
351	NYSE	GBLI	Mon, Nov 21, 2011	18.28	18.28	17.70	17.78
350	NYSE	GBLI	Fri, Nov 18, 2011	18.44	18.94	18.37	18.71
349	NYSE	GBLI	Thu, Nov 17, 2011	18.66	18.69	18.35	18.40
348	NYSE	GBLI	Wed, Nov 16, 2011	18.60	18.92	18.56	18.60
347	NYSE	GBLI	Tue, Nov 15, 2011	18.51	19.11	18.51	18.85
346	NYSE	GBLI	Mon, Nov 14, 2011	18.59	18.85	18.20	18.55
345	NYSE	GBLI	Fri, Nov 11, 2011	18.52	18.80	18.40	18.71
344	NYSE	GBLI	Thu, Nov 10, 2011	18.38	18.91	17.85	18.24
343	NYSE	GBLI	Wed, Nov 9, 2011	18.14	18.98	17.65	18.00
342	NYSE	GBLI	Tue, Nov 8, 2011	19.81	19.86	17.89	18.72
341	NYSE	GBLI	Mon, Nov 7, 2011	19.07	19.80	18.95	19.70
340	NYSE	GBLI	Fri, Nov 4, 2011	20.35	20.35	19.78	19.98
339	NYSE	GBLI	Thu, Nov 3, 2011	19.74	20.78	19.31	20.60
338	NYSE	GBLI	Wed, Nov 2, 2011	19.31	19.72	19.22	19.50
337	NYSE	GBLI	Tue, Nov 1, 2011	19.24	19.84	17.34	18.83
336	NYSE	GBLI	Mon, Oct 31, 2011	20.21	20.71	20.06	20.19
335	NYSE	GBLI	Fri, Oct 28, 2011	20.64	21.00	20.23	20.66
334	NYSE	GBLI	Thu, Oct 27, 2011	19.99	21.70	19.63	20.85
333	NYSE	GBLI	Wed, Oct 26, 2011	19.59	19.97	17.39	19.60
332	NYSE	GBLI	Tue, Oct 25, 2011	19.63	19.71	18.98	19.10
331	NYSE	GBLI	Mon, Oct 24, 2011	19.69	19.88	19.16	19.80
330	NYSE	GBLI	Fri, Oct 21, 2011	19.34	19.50	18.18	19.47
329	NYSE	GBLI	Thu, Oct 20, 2011	18.90	19.00	18.23	18.78
328	NYSE	GBLI	Wed, Oct 19, 2011	19.81	19.82	18.67	18.84
327	NYSE	GBLI	Tue, Oct 18, 2011	18.73	20.11	18.43	19.84
326	NYSE	GBLI	Mon, Oct 17, 2011	19.11	19.19	18.35	18.42
325	NYSE	GBLI	Fri, Oct 14, 2011	19.14	19.73	17.65	19.43
324	NYSE	GBLI	Thu, Oct 13, 2011	18.77	19.02	18.35	18.99
323	NYSE	GBLI	Wed, Oct 12, 2011	18.84	18.99	18.24	18.99
322	NYSE	GBLI	Tue, Oct 11, 2011	17.87	18.86	17.87	18.67
321	NYSE	GBLI	Mon, Oct 10, 2011	17.94	18.11	17.48	18.09
320	NYSE	GBLI	Fri, Oct 7, 2011	18.74	18.98	17.36	17.49
319	NYSE	GBLI	Thu, Oct 6, 2011	18.64	18.97	18.15	18.78
318	NYSE	GBLI	Wed, Oct 5, 2011	17.94	18.81	17.24	18.78
317	NYSE	GBLI	Tue, Oct 4, 2011	16.02	19.07	16.02	18.00
316	NYSE	GBLI	Mon, Oct 3, 2011	17.02	17.52	16.02	16.04
315	NYSE	GBLI	Fri, Sep 30, 2011	17.22	17.70	16.48	17.08
314	NYSE	GBLI	Thu, Sep 29, 2011	17.01	17.52	16.68	17.48
313	NYSE	GBLI	Wed, Sep 28, 2011	17.11	17.11	16.41	16.59
312	NYSE	GBLI	Tue, Sep 27, 2011	17.24	17.67	16.87	17.12
311	NYSE	GBLI	Mon, Sep 26, 2011	16.10	16.91	16.10	16.82
310	NYSE	GBLI	Fri, Sep 23, 2011	15.96	16.15	15.75	16.13
309	NYSE	GBLI	Thu, Sep 22, 2011	16.08	16.76	15.50	15.92
308	NYSE	GBLI	Wed, Sep 21, 2011	17.15	17.21	16.55	16.64
307	NYSE	GBLI	Tue, Sep 20, 2011	17.40	17.68	17.15	17.15
306	NYSE	GBLI	Mon, Sep 19, 2011	17.50	17.89	17.47	17.55
305	NYSE	GBLI	Fri, Sep 16, 2011	18.37	18.37	17.83	17.87
304	NYSE	GBLI	Thu, Sep 15, 2011	18.57	18.57	18.08	18.27
303	NYSE	GBLI	Wed, Sep 14, 2011	18.05	18.46	17.58	18.32
302	NYSE	GBLI	Tue, Sep 13, 2011	17.59	17.80	17.44	17.65
301	NYSE	GBLI	Mon, Sep 12, 2011	17.41	17.54	17.12	17.47
300	NYSE	GBLI	Fri, Sep 9, 2011	17.42	17.55	16.95	17.15
299	NYSE	GBLI	Thu, Sep 8, 2011	17.68	17.85	17.46	17.57
298	NYSE	GBLI	Wed, Sep 7, 2011	17.72	18.11	17.50	17.84
297	NYSE	GBLI	Tue, Sep 6, 2011	16.88	17.76	16.88	17.40
296	NYSE	GBLI	Fri, Sep 2, 2011	17.67	18.47	17.39	17.50
295	NYSE	GBLI	Thu, Sep 1, 2011	18.44	18.73	17.96	18.20
294	NYSE	GBLI	Wed, Aug 31, 2011	18.88	18.95	18.22	18.51
293	NYSE	GBLI	Tue, Aug 30, 2011	18.54	19.05	18.15	18.84
292	NYSE	GBLI	Mon, Aug 29, 2011	18.11	18.84	18.04	18.64
291	NYSE	GBLI	Fri, Aug 26, 2011	17.66	18.05	17.41	17.97
290	NYSE	GBLI	Thu, Aug 25, 2011	19.00	19.00	17.85	17.89
289	NYSE	GBLI	Wed, Aug 24, 2011	17.93	18.69	17.87	18.62
288	NYSE	GBLI	Tue, Aug 23, 2011	17.58	18.14	17.55	18.00
287	NYSE	GBLI	Mon, Aug 22, 2011	18.24	18.24	17.45	17.58
286	NYSE	GBLI	Fri, Aug 19, 2011	17.68	18.11	17.67	17.70
285	NYSE	GBLI	Thu, Aug 18, 2011	17.75	18.39	17.75	17.98
284	NYSE	GBLI	Wed, Aug 17, 2011	18.46	18.88	18.28	18.29
283	NYSE	GBLI	Tue, Aug 16, 2011	18.65	18.91	18.22	18.26
282	NYSE	GBLI	Mon, Aug 15, 2011	18.68	19.26	18.58	19.00
281	NYSE	GBLI	Fri, Aug 12, 2011	18.92	18.92	18.02	18.52
280	NYSE	GBLI	Thu, Aug 11, 2011	17.75	19.32	17.75	18.77
279	NYSE	GBLI	Wed, Aug 10, 2011	18.73	18.85	17.30	17.65
278	NYSE	GBLI	Tue, Aug 9, 2011	18.48	19.39	16.59	19.26
277	NYSE	GBLI	Mon, Aug 8, 2011	19.55	20.31	16.89	18.01
276	NYSE	GBLI	Fri, Aug 5, 2011	20.69	21.40	20.07	20.10
275	NYSE	GBLI	Thu, Aug 4, 2011	20.97	21.47	20.48	20.48
274	NYSE	GBLI	Wed, Aug 3, 2011	20.95	21.68	20.67	21.14
273	NYSE	GBLI	Tue, Aug 2, 2011	21.38	22.00	20.82	20.92
272	NYSE	GBLI	Mon, Aug 1, 2011	21.06	22.07	20.95	21.53
271	NYSE	GBLI	Fri, Jul 29, 2011	21.01	21.25	20.33	20.83
270	NYSE	GBLI	Thu, Jul 28, 2011	21.08	21.73	21.01	21.48
269	NYSE	GBLI	Wed, Jul 27, 2011	21.45	21.83	20.97	21.12
268	NYSE	GBLI	Tue, Jul 26, 2011	21.85	21.85	21.53	21.64
267	NYSE	GBLI	Mon, Jul 25, 2011	21.85	22.15	21.73	21.80
266	NYSE	GBLI	Fri, Jul 22, 2011	22.36	22.44	21.86	22.12
265	NYSE	GBLI	Thu, Jul 21, 2011	22.00	22.74	22.00	22.34
264	NYSE	GBLI	Wed, Jul 20, 2011	22.40	22.40	21.78	22.00
263	NYSE	GBLI	Tue, Jul 19, 2011	22.01	22.45	21.66	22.39
262	NYSE	GBLI	Mon, Jul 18, 2011	22.40	22.40	21.70	21.85
261	NYSE	GBLI	Fri, Jul 15, 2011	22.41	22.61	21.99	22.47
260	NYSE	GBLI	Thu, Jul 14, 2011	22.63	22.63	21.96	22.05
259	NYSE	GBLI	Wed, Jul 13, 2011	22.50	22.74	22.31	22.67
258	NYSE	GBLI	Tue, Jul 12, 2011	22.37	22.62	22.20	22.28
257	NYSE	GBLI	Mon, Jul 11, 2011	22.20	22.56	22.20	22.38
256	NYSE	GBLI	Fri, Jul 8, 2011	22.34	23.09	22.34	22.55
255	NYSE	GBLI	Thu, Jul 7, 2011	22.44	22.82	22.18	22.58
254	NYSE	GBLI	Wed, Jul 6, 2011	22.22	22.32	22.16	22.31
253	NYSE	GBLI	Tue, Jul 5, 2011	22.18	22.38	21.99	22.33
252	NYSE	GBLI	Fri, Jul 1, 2011	22.23	22.52	22.23	22.37
251	NYSE	GBLI	Thu, Jun 30, 2011	22.11	22.25	21.80	22.18
250	NYSE	GBLI	Wed, Jun 29, 2011	22.15	22.15	21.75	22.00
249	NYSE	GBLI	Tue, Jun 28, 2011	21.91	22.03	21.85	22.01
248	NYSE	GBLI	Mon, Jun 27, 2011	21.36	21.89	21.36	21.87
247	NYSE	GBLI	Fri, Jun 24, 2011	21.47	21.68	21.10	21.46
246	NYSE	GBLI	Thu, Jun 23, 2011	21.03	21.48	20.92	21.36
245	NYSE	GBLI	Wed, Jun 22, 2011	21.47	21.82	21.28	21.30
244	NYSE	GBLI	Tue, Jun 21, 2011	21.23	21.63	21.16	21.59
243	NYSE	GBLI	Mon, Jun 20, 2011	20.72	21.33	20.72	21.11
242	NYSE	GBLI	Fri, Jun 17, 2011	21.23	21.27	20.68	20.79
241	NYSE	GBLI	Thu, Jun 16, 2011	20.90	21.41	20.57	21.25
240	NYSE	GBLI	Wed, Jun 15, 2011	21.42	21.42	20.42	20.85
239	NYSE	GBLI	Tue, Jun 14, 2011	21.50	21.80	21.36	21.72
238	NYSE	GBLI	Mon, Jun 13, 2011	21.29	21.58	21.15	21.28
237	NYSE	GBLI	Fri, Jun 10, 2011	21.57	21.84	21.09	21.12
236	NYSE	GBLI	Thu, Jun 9, 2011	21.91	21.91	21.63	21.78
235	NYSE	GBLI	Wed, Jun 8, 2011	21.93	22.05	21.81	21.86
234	NYSE	GBLI	Tue, Jun 7, 2011	22.24	22.25	21.93	21.94
233	NYSE	GBLI	Mon, Jun 6, 2011	21.87	22.19	21.85	22.01
232	NYSE	GBLI	Fri, Jun 3, 2011	21.83	22.18	21.83	21.94
231	NYSE	GBLI	Thu, Jun 2, 2011	22.31	22.42	21.18	22.13
230	NYSE	GBLI	Wed, Jun 1, 2011	23.02	23.19	22.26	22.30
229	NYSE	GBLI	Tue, May 31, 2011	22.54	23.22	22.40	23.17
228	NYSE	GBLI	Fri, May 27, 2011	22.67	22.67	22.31	22.33
227	NYSE	GBLI	Thu, May 26, 2011	22.53	22.57	22.31	22.53
226	NYSE	GBLI	Wed, May 25, 2011	22.07	22.72	22.05	22.49
225	NYSE	GBLI	Tue, May 24, 2011	22.67	22.68	22.15	22.15
224	NYSE	GBLI	Mon, May 23, 2011	22.62	22.84	22.50	22.64
223	NYSE	GBLI	Fri, May 20, 2011	23.29	23.29	22.76	23.01
222	NYSE	GBLI	Thu, May 19, 2011	23.75	23.75	23.20	23.27
221	NYSE	GBLI	Wed, May 18, 2011	23.49	23.80	23.44	23.57
220	NYSE	GBLI	Tue, May 17, 2011	23.55	23.86	23.47	23.50
219	NYSE	GBLI	Mon, May 16, 2011	23.77	23.95	23.70	23.73
218	NYSE	GBLI	Fri, May 13, 2011	24.25	24.48	23.85	23.85
217	NYSE	GBLI	Thu, May 12, 2011	24.50	24.50	24.14	24.25
216	NYSE	GBLI	Wed, May 11, 2011	24.59	24.82	24.50	24.53
215	NYSE	GBLI	Tue, May 10, 2011	24.74	24.75	24.41	24.75
214	NYSE	GBLI	Mon, May 9, 2011	24.60	24.79	24.60	24.73
213	NYSE	GBLI	Fri, May 6, 2011	24.91	24.95	24.54	24.62
212	NYSE	GBLI	Thu, May 5, 2011	24.71	24.91	24.65	24.65
211	NYSE	GBLI	Wed, May 4, 2011	25.18	25.12	24.81	24.81
210	NYSE	GBLI	Tue, May 3, 2011	24.85	25.50	24.85	25.13
209	NYSE	GBLI	Mon, May 2, 2011	25.63	26.24	25.00	25.01
208	NYSE	GBLI	Fri, Apr 29, 2011	23.00	27.29	23.00	25.54
207	NYSE	GBLI	Thu, Apr 28, 2011	21.66	21.78	21.45	21.78
206	NYSE	GBLI	Wed, Apr 27, 2011	21.74	22.04	21.48	21.66
205	NYSE	GBLI	Tue, Apr 26, 2011	20.38	21.87	20.38	21.69
204	NYSE	GBLI	Mon, Apr 25, 2011	21.26	21.26	20.35	20.51
203	NYSE	GBLI	Thu, Apr 21, 2011	21.22	21.34	20.83	21.34
202	NYSE	GBLI	Wed, Apr 20, 2011	20.70	21.11	20.70	21.05
201	NYSE	GBLI	Tue, Apr 19, 2011	20.78	20.78	20.33	20.43
200	NYSE	GBLI	Mon, Apr 18, 2011	21.07	21.07	20.60	20.63
199	NYSE	GBLI	Fri, Apr 15, 2011	21.60	21.61	21.26	21.41
198	NYSE	GBLI	Thu, Apr 14, 2011	21.80	21.80	21.60	21.61
197	NYSE	GBLI	Wed, Apr 13, 2011	22.15	22.15	21.75	21.98
196	NYSE	GBLI	Tue, Apr 12, 2011	21.58	22.26	21.96	21.97
195	NYSE	GBLI	Mon, Apr 11, 2011	21.44	21.76	21.44	21.68
194	NYSE	GBLI	Fri, Apr 8, 2011	21.75	21.94	21.34	21.50
193	NYSE	GBLI	Thu, Apr 7, 2011	22.03	22.03	21.57	21.57
192	NYSE	GBLI	Wed, Apr 6, 2011	21.95	22.32	21.94	21.96
191	NYSE	GBLI	Tue, Apr 5, 2011	22.22	22.39	22.01	22.07
190	NYSE	GBLI	Mon, Apr 4, 2011	22.33	22.40	22.07	22.32
189	NYSE	GBLI	Fri, Apr 1, 2011	22.00	22.40	21.83	22.31
188	NYSE	GBLI	Thu, Mar 31, 2011	21.71	22.00	21.69	21.98
187	NYSE	GBLI	Wed, Mar 30, 2011	21.66	22.00	21.51	21.68
186	NYSE	GBLI	Tue, Mar 29, 2011	21.10	21.61	21.10	21.58
185	NYSE	GBLI	Mon, Mar 28, 2011	21.29	21.43	21.02	21.05
184	NYSE	GBLI	Fri, Mar 25, 2011	21.40	21.66	21.20	21.32
183	NYSE	GBLI	Thu, Mar 24, 2011	21.26	21.40	21.15	21.29
182	NYSE	GBLI	Wed, Mar 23, 2011	21.11	21.28	20.85	21.20
181	NYSE	GBLI	Tue, Mar 22, 2011	21.33	21.43	21.12	21.19
180	NYSE	GBLI	Mon, Mar 21, 2011	21.32	21.65	21.03	21.37
179	NYSE	GBLI	Fri, Mar 18, 2011	22.75	23.45	20.97	20.99
178	NYSE	GBLI	Thu, Mar 17, 2011	22.52	22.63	22.27	22.63
177	NYSE	GBLI	Wed, Mar 16, 2011	22.01	22.39	21.72	22.15
176	NYSE	GBLI	Tue, Mar 15, 2011	21.56	22.22	21.50	22.06
175	NYSE	GBLI	Mon, Mar 14, 2011	22.60	22.64	22.26	22.31
174	NYSE	GBLI	Fri, Mar 11, 2011	22.69	22.82	22.60	22.70
173	NYSE	GBLI	Thu, Mar 10, 2011	23.00	23.14	22.62	22.75
172	NYSE	GBLI	Wed, Mar 9, 2011	22.85	23.10	22.81	23.01
171	NYSE	GBLI	Tue, Mar 8, 2011	22.24	22.88	22.24	22.84
170	NYSE	GBLI	Mon, Mar 7, 2011	22.44	22.81	22.11	22.24
169	NYSE	GBLI	Fri, Mar 4, 2011	22.35	22.69	22.15	22.41
168	NYSE	GBLI	Thu, Mar 3, 2011	22.31	22.50	22.00	22.45
167	NYSE	GBLI	Wed, Mar 2, 2011	22.28	22.29	21.95	22.29
166	NYSE	GBLI	Tue, Mar 1, 2011	22.30	22.43	22.00	22.18
165	NYSE	GBLI	Mon, Feb 28, 2011	22.29	22.30	21.82	22.30
164	NYSE	GBLI	Fri, Feb 25, 2011	21.34	22.13	20.93	22.05
163	NYSE	GBLI	Thu, Feb 24, 2011	20.89	21.49	20.57	21.41
162	NYSE	GBLI	Wed, Feb 23, 2011	20.98	21.09	20.69	20.83
161	NYSE	GBLI	Tue, Feb 22, 2011	21.55	21.83	20.87	20.87
160	NYSE	GBLI	Fri, Feb 18, 2011	21.63	21.97	21.43	21.82
159	NYSE	GBLI	Thu, Feb 17, 2011	20.25	21.50	20.25	21.49
158	NYSE	GBLI	Wed, Feb 16, 2011	20.49	20.50	20.00	20.07
157	NYSE	GBLI	Tue, Feb 15, 2011	20.69	20.69	20.38	20.56
156	NYSE	GBLI	Mon, Feb 14, 2011	20.86	21.09	20.65	20.72
155	NYSE	GBLI	Fri, Feb 11, 2011	20.86	20.99	20.70	20.97
154	NYSE	GBLI	Thu, Feb 10, 2011	20.21	21.08	20.21	20.98
153	NYSE	GBLI	Wed, Feb 9, 2011	20.19	20.43	19.89	20.40
152	NYSE	GBLI	Tue, Feb 8, 2011	19.94	20.40	19.78	20.34
151	NYSE	GBLI	Mon, Feb 7, 2011	19.53	20.10	19.53	20.05
150	NYSE	GBLI	Fri, Feb 4, 2011	19.57	19.99	19.40	19.46
149	NYSE	GBLI	Thu, Feb 3, 2011	19.85	20.20	19.56	19.66
148	NYSE	GBLI	Wed, Feb 2, 2011	20.34	20.42	19.78	19.95
147	NYSE	GBLI	Tue, Feb 1, 2011	20.00	20.50	20.00	20.48
146	NYSE	GBLI	Mon, Jan 31, 2011	19.48	20.05	19.40	19.92
145	NYSE	GBLI	Fri, Jan 28, 2011	20.48	20.48	19.28	19.32
144	NYSE	GBLI	Thu, Jan 27, 2011	20.65	21.19	20.10	20.48
143	NYSE	GBLI	Wed, Jan 26, 2011	20.32	20.91	20.32	20.76
142	NYSE	GBLI	Tue, Jan 25, 2011	20.06	20.31	20.06	20.31
141	NYSE	GBLI	Mon, Jan 24, 2011	19.97	20.26	19.94	20.26
140	NYSE	GBLI	Fri, Jan 21, 2011	20.09	20.14	19.85	19.97
139	NYSE	GBLI	Thu, Jan 20, 2011	19.84	20.08	19.84	19.99
138	NYSE	GBLI	Wed, Jan 19, 2011	19.89	20.37	18.75	20.04
137	NYSE	GBLI	Tue, Jan 18, 2011	20.02	20.07	19.78	19.95
136	NYSE	GBLI	Fri, Jan 14, 2011	20.47	20.68	20.03	20.05
135	NYSE	GBLI	Thu, Jan 13, 2011	20.38	20.55	20.38	20.45
134	NYSE	GBLI	Wed, Jan 12, 2011	20.50	20.66	20.28	20.46
133	NYSE	GBLI	Tue, Jan 11, 2011	20.49	20.53	20.11	20.28
132	NYSE	GBLI	Mon, Jan 10, 2011	20.28	20.95	20.28	20.42
131	NYSE	GBLI	Fri, Jan 7, 2011	20.94	21.12	20.20	20.49
130	NYSE	GBLI	Thu, Jan 6, 2011	20.76	20.96	20.61	20.85
129	NYSE	GBLI	Wed, Jan 5, 2011	20.23	20.84	20.22	20.82
128	NYSE	GBLI	Tue, Jan 4, 2011	21.12	21.12	20.29	20.31
127	NYSE	GBLI	Mon, Jan 3, 2011	20.60	21.14	20.33	21.00
126	NYSE	GBLI	Fri, Dec 31, 2010	19.71	20.50	19.71	20.45
125	NYSE	GBLI	Thu, Dec 30, 2010	20.39	20.54	20.31	20.36
124	NYSE	GBLI	Wed, Dec 29, 2010	20.45	20.59	19.28	20.43
123	NYSE	GBLI	Tue, Dec 28, 2010	21.10	21.10	20.42	20.47
122	NYSE	GBLI	Mon, Dec 27, 2010	20.86	21.18	20.69	21.11
121	NYSE	GBLI	Thu, Dec 23, 2010	21.05	21.10	20.89	21.02
120	NYSE	GBLI	Wed, Dec 22, 2010	21.13	21.15	20.92	21.08
119	NYSE	GBLI	Tue, Dec 21, 2010	21.20	21.20	20.79	21.13
118	NYSE	GBLI	Mon, Dec 20, 2010	20.97	21.12	20.47	21.08
117	NYSE	GBLI	Fri, Dec 17, 2010	21.00	21.08	20.84	20.92
116	NYSE	GBLI	Thu, Dec 16, 2010	20.78	21.25	20.54	21.04
115	NYSE	GBLI	Wed, Dec 15, 2010	21.02	21.06	20.83	20.91
114	NYSE	GBLI	Tue, Dec 14, 2010	20.89	21.23	20.76	21.00
113	NYSE	GBLI	Mon, Dec 13, 2010	20.98	21.33	20.66	20.75
112	NYSE	GBLI	Fri, Dec 10, 2010	20.54	20.98	20.44	20.96
111	NYSE	GBLI	Thu, Dec 9, 2010	19.99	20.66	19.64	20.56
110	NYSE	GBLI	Wed, Dec 8, 2010	19.69	19.99	19.58	19.82
109	NYSE	GBLI	Tue, Dec 7, 2010	19.99	19.99	19.68	19.71
108	NYSE	GBLI	Mon, Dec 6, 2010	19.86	19.92	19.48	19.77
107	NYSE	GBLI	Fri, Dec 3, 2010	19.65	19.88	19.58	19.81
106	NYSE	GBLI	Thu, Dec 2, 2010	19.46	19.95	19.44	19.82
105	NYSE	GBLI	Wed, Dec 1, 2010	19.61	19.63	18.77	19.39
104	NYSE	GBLI	Tue, Nov 30, 2010	19.34	19.41	18.98	19.18
103	NYSE	GBLI	Mon, Nov 29, 2010	19.23	19.49	19.06	19.30
102	NYSE	GBLI	Fri, Nov 26, 2010	19.30	19.70	19.29	19.29
101	NYSE	GBLI	Wed, Nov 24, 2010	19.46	19.50	19.00	19.28
100	NYSE	GBLI	Tue, Nov 23, 2010	18.81	19.05	18.74	18.83
99	NYSE	GBLI	Mon, Nov 22, 2010	19.04	19.31	18.79	19.12
98	NYSE	GBLI	Fri, Nov 19, 2010	19.23	19.43	19.01	19.19
97	NYSE	GBLI	Thu, Nov 18, 2010	18.87	19.53	18.70	19.21
96	NYSE	GBLI	Wed, Nov 17, 2010	18.59	18.68	18.49	18.62
95	NYSE	GBLI	Tue, Nov 16, 2010	18.47	18.75	18.37	18.48
94	NYSE	GBLI	Mon, Nov 15, 2010	18.83	18.96	18.55	18.70
93	NYSE	GBLI	Fri, Nov 12, 2010	18.85	19.16	18.48	18.72
92	NYSE	GBLI	Thu, Nov 11, 2010	18.80	19.38	18.79	19.11
91	NYSE	GBLI	Wed, Nov 10, 2010	18.45	19.24	17.88	19.00
90	NYSE	GBLI	Tue, Nov 9, 2010	18.75	19.01	18.23	18.29
89	NYSE	GBLI	Mon, Nov 8, 2010	18.92	18.92	18.57	18.88
88	NYSE	GBLI	Fri, Nov 5, 2010	19.20	19.37	18.74	19.05
87	NYSE	GBLI	Thu, Nov 4, 2010	18.00	19.77	17.98	19.21
86	NYSE	GBLI	Wed, Nov 3, 2010	17.43	17.83	17.16	17.65
85	NYSE	GBLI	Tue, Nov 2, 2010	17.20	17.58	16.48	17.50
84	NYSE	GBLI	Mon, Nov 1, 2010	16.90	17.11	16.78	17.09
83	NYSE	GBLI	Fri, Oct 29, 2010	16.73	16.90	16.65	16.88
82	NYSE	GBLI	Thu, Oct 28, 2010	16.88	16.96	16.71	16.74
81	NYSE	GBLI	Wed, Oct 27, 2010	16.39	16.89	16.39	16.67
80	NYSE	GBLI	Tue, Oct 26, 2010	15.81	16.96	15.81	16.56
79	NYSE	GBLI	Mon, Oct 25, 2010	15.60	16.01	15.59	15.74
78	NYSE	GBLI	Fri, Oct 22, 2010	16.09	16.28	15.46	15.51
77	NYSE	GBLI	Thu, Oct 21, 2010	16.62	16.65	15.88	16.25
76	NYSE	GBLI	Wed, Oct 20, 2010	16.34	16.56	16.14	16.50
75	NYSE	GBLI	Tue, Oct 19, 2010	16.31	16.55	15.83	16.20
74	NYSE	GBLI	Mon, Oct 18, 2010	16.83	16.89	16.27	16.65
73	NYSE	GBLI	Fri, Oct 15, 2010	17.05	17.05	16.42	16.74
72	NYSE	GBLI	Thu, Oct 14, 2010	16.72	16.91	16.15	16.90
71	NYSE	GBLI	Wed, Oct 13, 2010	16.58	16.78	16.31	16.70
70	NYSE	GBLI	Tue, Oct 12, 2010	16.45	16.76	16.38	16.52
69	NYSE	GBLI	Mon, Oct 11, 2010	16.62	16.68	16.44	16.51
68	NYSE	GBLI	Fri, Oct 8, 2010	16.16	16.75	16.16	16.71
67	NYSE	GBLI	Thu, Oct 7, 2010	16.44	16.44	15.95	16.18
66	NYSE	GBLI	Wed, Oct 6, 2010	15.79	16.49	15.78	16.26
65	NYSE	GBLI	Tue, Oct 5, 2010	16.02	16.44	15.54	16.35
64	NYSE	GBLI	Mon, Oct 4, 2010	16.09	16.19	15.76	15.76
63	NYSE	GBLI	Fri, Oct 1, 2010	16.24	16.30	16.00	16.20
62	NYSE	GBLI	Thu, Sep 30, 2010	16.06	16.19	15.55	16.05
61	NYSE	GBLI	Wed, Sep 29, 2010	16.17	16.17	15.64	15.88
60	NYSE	GBLI	Tue, Sep 28, 2010	16.30	16.30	15.69	16.20
59	NYSE	GBLI	Mon, Sep 27, 2010	16.78	16.79	16.16	16.19
58	NYSE	GBLI	Fri, Sep 24, 2010	16.53	17.00	16.17	16.81
57	NYSE	GBLI	Thu, Sep 23, 2010	16.43	16.44	16.16	16.17
56	NYSE	GBLI	Wed, Sep 22, 2010	16.73	16.93	16.42	16.56
55	NYSE	GBLI	Tue, Sep 21, 2010	16.92	17.21	16.73	16.85
54	NYSE	GBLI	Mon, Sep 20, 2010	16.35	17.03	16.11	16.97
53	NYSE	GBLI	Fri, Sep 17, 2010	16.79	16.79	16.16	16.27
52	NYSE	GBLI	Thu, Sep 16, 2010	16.64	16.82	16.42	16.53
51	NYSE	GBLI	Wed, Sep 15, 2010	16.45	16.75	16.31	16.73
50	NYSE	GBLI	Tue, Sep 14, 2010	16.86	16.86	16.30	16.54
49	NYSE	GBLI	Mon, Sep 13, 2010	16.82	17.07	16.57	17.01
48	NYSE	GBLI	Fri, Sep 10, 2010	16.45	16.60	16.35	16.56
47	NYSE	GBLI	Thu, Sep 9, 2010	16.80	16.80	16.32	16.33
46	NYSE	GBLI	Wed, Sep 8, 2010	16.53	16.67	16.31	16.46
45	NYSE	GBLI	Tue, Sep 7, 2010	16.93	16.93	16.37	16.41
44	NYSE	GBLI	Fri, Sep 3, 2010	17.14	17.16	16.51	17.11
43	NYSE	GBLI	Thu, Sep 2, 2010	17.09	17.12	16.57	16.90
42	NYSE	GBLI	Wed, Sep 1, 2010	16.86	17.14	16.44	17.09
41	NYSE	GBLI	Tue, Aug 31, 2010	16.48	16.60	16.25	16.52
40	NYSE	GBLI	Mon, Aug 30, 2010	16.86	16.97	16.33	16.42
39	NYSE	GBLI	Fri, Aug 27, 2010	16.59	17.04	16.41	17.01
38	NYSE	GBLI	Thu, Aug 26, 2010	16.00	16.52	15.69	16.45
37	NYSE	GBLI	Wed, Aug 25, 2010	15.36	15.97	15.36	15.95
36	NYSE	GBLI	Tue, Aug 24, 2010	15.33	15.76	15.33	15.49
35	NYSE	GBLI	Mon, Aug 23, 2010	15.54	15.78	15.48	15.64
34	NYSE	GBLI	Fri, Aug 20, 2010	15.25	15.41	15.25	15.40
33	NYSE	GBLI	Thu, Aug 19, 2010	15.74	15.83	15.25	15.38
32	NYSE	GBLI	Wed, Aug 18, 2010	15.75	15.90	15.36	15.80
31	NYSE	GBLI	Tue, Aug 17, 2010	15.68	15.77	15.38	15.66
30	NYSE	GBLI	Mon, Aug 16, 2010	15.13	15.65	15.01	15.46
29	NYSE	GBLI	Fri, Aug 13, 2010	15.30	15.75	14.95	15.21
28	NYSE	GBLI	Thu, Aug 12, 2010	14.95	15.63	14.95	15.30
27	NYSE	GBLI	Wed, Aug 11, 2010	15.05	15.28	14.95	15.00
26	NYSE	GBLI	Tue, Aug 10, 2010	15.36	15.75	15.11	15.22
25	NYSE	GBLI	Mon, Aug 9, 2010	15.31	15.63	14.85	15.61
24	NYSE	GBLI	Fri, Aug 6, 2010	14.68	15.22	14.20	15.16
23	NYSE	GBLI	Thu, Aug 5, 2010	15.13	15.15	14.64	14.92
22	NYSE	GBLI	Wed, Aug 4, 2010	15.17	15.33	14.90	15.32
21	NYSE	GBLI	Tue, Aug 3, 2010	15.10	15.42	14.93	15.15
20	NYSE	GBLI	Mon, Aug 2, 2010	15.56	15.79	15.17	15.25
19	NYSE	GBLI	Fri, Jul 30, 2010	15.21	15.69	14.48	15.22
18	NYSE	GBLI	Thu, Jul 29, 2010	15.91	15.91	15.39	15.48
17	NYSE	GBLI	Wed, Jul 28, 2010	15.76	15.83	15.23	15.76
16	NYSE	GBLI	Tue, Jul 27, 2010	15.88	15.96	15.47	15.75
15	NYSE	GBLI	Mon, Jul 26, 2010	15.55	15.84	15.31	15.74
14	NYSE	GBLI	Fri, Jul 23, 2010	14.83	15.44	14.65	15.43
13	NYSE	GBLI	Thu, Jul 22, 2010	14.54	15.04	14.38	14.95
12	NYSE	GBLI	Wed, Jul 21, 2010	14.84	15.01	14.26	14.27
11	NYSE	GBLI	Tue, Jul 20, 2010	14.28	14.76	14.28	14.73
10	NYSE	GBLI	Mon, Jul 19, 2010	14.36	14.55	14.17	14.41
9	NYSE	GBLI	Fri, Jul 16, 2010	14.78	14.96	14.39	14.42
8	NYSE	GBLI	Thu, Jul 15, 2010	15.00	15.15	14.73	14.97
7	NYSE	GBLI	Wed, Jul 14, 2010	15.11	15.22	14.70	14.94
6	NYSE	GBLI	Tue, Jul 13, 2010	14.95	15.29	14.87	15.23
5	NYSE	GBLI	Mon, Jul 12, 2010	14.98	14.98	14.62	14.67
4	NYSE	GBLI	Fri, Jul 9, 2010	14.03	15.04	14.02	15.01
3	NYSE	GBLI	Thu, Jul 8, 2010	15.21	15.21	14.00	14.90
2	NYSE	GBLI	Wed, Jul 7, 2010	15.05	15.12	14.31	15.03
1	NYSE	GBLI	Tue, Jul 6, 2010	14.64	16.55	12.53	14.92
#	Exchange	Symbol	Date	Open	High	Low	Close

Global Indemnity Group LLC NYSE:GBLI 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