Greene County Bancorp Inc NASDAQ:GCBC Historical Prices

Below are the 4655 trading days of historical prices for GCBC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4655	NASDAQ	GCBC	Fri, Apr 19, 2024	27.26	28.67	26.87	28.60
4654	NASDAQ	GCBC	Thu, Apr 18, 2024	27.72	28.31	27.30	27.40
4653	NASDAQ	GCBC	Wed, Apr 17, 2024	28.00	28.46	27.26	27.26
4652	NASDAQ	GCBC	Tue, Apr 16, 2024	27.21	28.37	27.10	27.69
4651	NASDAQ	GCBC	Mon, Apr 15, 2024	26.85	27.69	26.41	27.25
4650	NASDAQ	GCBC	Fri, Apr 12, 2024	26.84	27.86	26.26	26.57
4649	NASDAQ	GCBC	Thu, Apr 11, 2024	26.65	27.72	26.43	26.57
4648	NASDAQ	GCBC	Wed, Apr 10, 2024	26.05	26.58	25.32	26.39
4647	NASDAQ	GCBC	Tue, Apr 9, 2024	26.58	27.28	26.05	26.80
4646	NASDAQ	GCBC	Mon, Apr 8, 2024	26.23	27.10	26.23	26.55
4645	NASDAQ	GCBC	Fri, Apr 5, 2024	25.94	26.80	25.91	26.19
4644	NASDAQ	GCBC	Thu, Apr 4, 2024	26.28	26.28	25.70	26.00
4643	NASDAQ	GCBC	Wed, Apr 3, 2024	25.51	26.44	25.51	26.23
4642	NASDAQ	GCBC	Tue, Apr 2, 2024	26.00	26.25	25.90	26.12
4641	NASDAQ	GCBC	Mon, Apr 1, 2024	28.21	28.34	26.54	26.75
4640	NASDAQ	GCBC	Thu, Mar 28, 2024	28.51	29.30	28.10	28.79
4639	NASDAQ	GCBC	Wed, Mar 27, 2024	26.91	28.61	26.91	28.61
4638	NASDAQ	GCBC	Tue, Mar 26, 2024	27.91	28.40	26.43	26.43
4637	NASDAQ	GCBC	Mon, Mar 25, 2024	27.06	27.06	27.06	27.06
4636	NASDAQ	GCBC	Fri, Mar 22, 2024	28.65	28.73	27.68	27.68
4635	NASDAQ	GCBC	Thu, Mar 21, 2024	26.81	28.99	26.77	28.99
4634	NASDAQ	GCBC	Wed, Mar 20, 2024	26.00	26.62	26.00	26.50
4633	NASDAQ	GCBC	Tue, Mar 19, 2024	26.60	27.49	26.51	26.51
4632	NASDAQ	GCBC	Mon, Mar 18, 2024	26.81	27.75	26.06	26.06
4631	NASDAQ	GCBC	Fri, Mar 15, 2024	28.61	29.42	26.77	26.77
4630	NASDAQ	GCBC	Thu, Mar 14, 2024	28.30	30.42	28.30	29.67
4629	NASDAQ	GCBC	Wed, Mar 13, 2024	28.00	28.56	28.00	28.56
4628	NASDAQ	GCBC	Tue, Mar 12, 2024	28.92	28.92	27.91	27.91
4627	NASDAQ	GCBC	Mon, Mar 11, 2024	27.60	28.21	27.60	28.12
4626	NASDAQ	GCBC	Fri, Mar 8, 2024	29.02	29.05	28.55	28.55
4625	NASDAQ	GCBC	Thu, Mar 7, 2024	28.71	28.71	27.38	28.25
4624	NASDAQ	GCBC	Wed, Mar 6, 2024	27.00	27.78	27.00	27.78
4623	NASDAQ	GCBC	Tue, Mar 5, 2024	28.00	28.43	27.20	28.00
4622	NASDAQ	GCBC	Mon, Mar 4, 2024	28.26	28.26	27.25	27.25
4621	NASDAQ	GCBC	Fri, Mar 1, 2024	27.50	27.70	27.50	27.50
4620	NASDAQ	GCBC	Thu, Feb 29, 2024	28.50	28.80	28.28	28.56
4619	NASDAQ	GCBC	Wed, Feb 28, 2024	28.88	29.00	28.27	28.27
4618	NASDAQ	GCBC	Tue, Feb 27, 2024	28.52	29.48	28.49	29.17
4617	NASDAQ	GCBC	Mon, Feb 26, 2024	27.42	29.72	27.42	28.52
4616	NASDAQ	GCBC	Fri, Feb 23, 2024	26.92	27.40	26.81	26.81
4615	NASDAQ	GCBC	Thu, Feb 22, 2024	28.39	28.39	26.81	26.81
4614	NASDAQ	GCBC	Wed, Feb 21, 2024	29.43	29.70	28.02	28.72
4613	NASDAQ	GCBC	Tue, Feb 20, 2024	32.26	32.26	29.05	30.20
4612	NASDAQ	GCBC	Fri, Feb 16, 2024	33.35	34.00	31.83	32.90
4611	NASDAQ	GCBC	Thu, Feb 15, 2024	30.51	34.00	30.51	33.48
4610	NASDAQ	GCBC	Wed, Feb 14, 2024	29.44	31.00	28.89	30.88
4609	NASDAQ	GCBC	Tue, Feb 13, 2024	30.77	31.25	28.54	28.54
4608	NASDAQ	GCBC	Mon, Feb 12, 2024	29.18	31.45	29.18	31.34
4607	NASDAQ	GCBC	Fri, Feb 9, 2024	26.64	28.44	26.64	27.89
4606	NASDAQ	GCBC	Thu, Feb 8, 2024	26.00	26.03	26.00	26.03
4605	NASDAQ	GCBC	Wed, Feb 7, 2024	26.04	26.25	26.02	26.02
4604	NASDAQ	GCBC	Tue, Feb 6, 2024	24.49	26.10	24.49	25.38
4603	NASDAQ	GCBC	Mon, Feb 5, 2024	25.02	26.20	24.10	24.10
4602	NASDAQ	GCBC	Fri, Feb 2, 2024	25.23	25.26	25.23	25.26
4601	NASDAQ	GCBC	Thu, Feb 1, 2024	25.68	26.13	25.27	25.88
4600	NASDAQ	GCBC	Wed, Jan 31, 2024	26.69	27.15	25.00	25.00
4599	NASDAQ	GCBC	Tue, Jan 30, 2024	28.05	28.05	26.86	26.86
4598	NASDAQ	GCBC	Mon, Jan 29, 2024	29.63	29.90	27.80	28.20
4597	NASDAQ	GCBC	Fri, Jan 26, 2024	28.68	29.76	28.60	29.04
4596	NASDAQ	GCBC	Thu, Jan 25, 2024	29.08	29.08	27.23	28.02
4595	NASDAQ	GCBC	Wed, Jan 24, 2024	29.74	29.74	28.09	28.57
4594	NASDAQ	GCBC	Tue, Jan 23, 2024	30.08	30.08	28.03	28.87
4593	NASDAQ	GCBC	Mon, Jan 22, 2024	28.58	30.02	28.58	29.69
4592	NASDAQ	GCBC	Fri, Jan 19, 2024	27.36	28.31	27.35	28.31
4591	NASDAQ	GCBC	Thu, Jan 18, 2024	27.03	27.03	26.66	26.66
4590	NASDAQ	GCBC	Wed, Jan 17, 2024	27.61	27.61	26.37	26.65
4589	NASDAQ	GCBC	Tue, Jan 16, 2024	27.01	27.60	26.65	26.65
4588	NASDAQ	GCBC	Fri, Jan 12, 2024	27.00	27.63	26.62	27.19
4587	NASDAQ	GCBC	Thu, Jan 11, 2024	26.36	26.91	26.21	26.91
4586	NASDAQ	GCBC	Wed, Jan 10, 2024	26.37	26.69	26.37	26.69
4585	NASDAQ	GCBC	Tue, Jan 9, 2024	27.09	27.09	26.30	26.30
4584	NASDAQ	GCBC	Mon, Jan 8, 2024	26.96	27.52	26.18	27.52
4583	NASDAQ	GCBC	Fri, Jan 5, 2024	27.32	27.83	27.01	27.38
4582	NASDAQ	GCBC	Thu, Jan 4, 2024	27.11	27.38	26.82	26.82
4581	NASDAQ	GCBC	Wed, Jan 3, 2024	26.73	28.32	26.05	26.93
4580	NASDAQ	GCBC	Tue, Jan 2, 2024	27.60	28.17	26.34	26.73
4579	NASDAQ	GCBC	Fri, Dec 29, 2023	29.79	29.85	27.95	28.20
4578	NASDAQ	GCBC	Thu, Dec 28, 2023	31.19	31.72	30.23	30.63
4577	NASDAQ	GCBC	Wed, Dec 27, 2023	30.94	31.15	30.08	30.66
4576	NASDAQ	GCBC	Tue, Dec 26, 2023	30.42	31.47	30.11	31.04
4575	NASDAQ	GCBC	Fri, Dec 22, 2023	29.79	31.00	29.60	30.66
4574	NASDAQ	GCBC	Thu, Dec 21, 2023	30.31	30.50	29.87	30.35
4573	NASDAQ	GCBC	Wed, Dec 20, 2023	28.00	30.34	27.50	29.02
4572	NASDAQ	GCBC	Tue, Dec 19, 2023	26.05	27.99	25.90	27.85
4571	NASDAQ	GCBC	Mon, Dec 18, 2023	25.70	26.20	25.70	26.05
4570	NASDAQ	GCBC	Fri, Dec 15, 2023	25.00	25.98	24.94	25.73
4569	NASDAQ	GCBC	Thu, Dec 14, 2023	24.78	25.40	24.62	24.95
4568	NASDAQ	GCBC	Wed, Dec 13, 2023	24.50	25.70	23.63	24.19
4567	NASDAQ	GCBC	Tue, Dec 12, 2023	24.77	25.39	24.21	24.50
4566	NASDAQ	GCBC	Mon, Dec 11, 2023	24.15	25.20	23.63	24.65
4565	NASDAQ	GCBC	Fri, Dec 8, 2023	24.90	25.20	24.68	25.01
4564	NASDAQ	GCBC	Thu, Dec 7, 2023	24.71	25.13	24.50	24.99
4563	NASDAQ	GCBC	Wed, Dec 6, 2023	25.03	25.33	24.60	24.98
4562	NASDAQ	GCBC	Tue, Dec 5, 2023	26.00	26.00	24.60	24.60
4561	NASDAQ	GCBC	Mon, Dec 4, 2023	25.45	25.90	25.10	25.90
4560	NASDAQ	GCBC	Fri, Dec 1, 2023	23.51	25.86	23.51	25.40
4559	NASDAQ	GCBC	Thu, Nov 30, 2023	24.89	26.26	24.51	25.10
4558	NASDAQ	GCBC	Wed, Nov 29, 2023	24.21	24.57	24.21	24.57
4557	NASDAQ	GCBC	Tue, Nov 28, 2023	24.55	24.84	23.67	24.17
4556	NASDAQ	GCBC	Mon, Nov 27, 2023	24.95	24.95	24.17	24.17
4555	NASDAQ	GCBC	Fri, Nov 24, 2023	24.41	24.69	24.41	24.66
4554	NASDAQ	GCBC	Wed, Nov 22, 2023	25.50	25.90	24.01	24.19
4553	NASDAQ	GCBC	Tue, Nov 21, 2023	26.32	26.40	25.43	25.43
4552	NASDAQ	GCBC	Mon, Nov 20, 2023	25.71	27.00	25.71	26.55
4551	NASDAQ	GCBC	Fri, Nov 17, 2023	25.46	26.05	25.04	26.01
4550	NASDAQ	GCBC	Thu, Nov 16, 2023	26.50	26.50	24.84	24.84
4549	NASDAQ	GCBC	Wed, Nov 15, 2023	26.00	26.31	25.77	25.77
4548	NASDAQ	GCBC	Tue, Nov 14, 2023	25.22	25.44	24.50	25.25
4547	NASDAQ	GCBC	Mon, Nov 13, 2023	24.42	24.59	24.18	24.18
4546	NASDAQ	GCBC	Fri, Nov 10, 2023	24.86	24.98	24.21	24.49
4545	NASDAQ	GCBC	Thu, Nov 9, 2023	24.65	25.09	24.55	24.60
4544	NASDAQ	GCBC	Wed, Nov 8, 2023	24.83	25.33	24.35	24.55
4543	NASDAQ	GCBC	Tue, Nov 7, 2023	24.94	25.33	24.94	25.00
4542	NASDAQ	GCBC	Mon, Nov 6, 2023	25.43	25.92	25.01	25.01
4541	NASDAQ	GCBC	Fri, Nov 3, 2023	25.47	26.12	24.95	25.23
4540	NASDAQ	GCBC	Thu, Nov 2, 2023	24.32	25.11	24.32	24.81
4539	NASDAQ	GCBC	Wed, Nov 1, 2023	23.60	24.00	23.30	24.00
4538	NASDAQ	GCBC	Tue, Oct 31, 2023	23.15	23.95	22.87	23.70
4537	NASDAQ	GCBC	Mon, Oct 30, 2023	23.10	23.73	23.00	23.73
4536	NASDAQ	GCBC	Fri, Oct 27, 2023	23.20	23.65	22.34	22.43
4535	NASDAQ	GCBC	Thu, Oct 26, 2023	23.30	23.56	22.70	23.55
4534	NASDAQ	GCBC	Wed, Oct 25, 2023	22.91	23.82	22.65	22.65
4533	NASDAQ	GCBC	Tue, Oct 24, 2023	23.23	23.23	22.54	22.98
4532	NASDAQ	GCBC	Mon, Oct 23, 2023	23.15	23.58	22.77	23.03
4531	NASDAQ	GCBC	Fri, Oct 20, 2023	22.95	23.81	22.50	23.06
4530	NASDAQ	GCBC	Thu, Oct 19, 2023	23.20	23.26	22.56	22.56
4529	NASDAQ	GCBC	Wed, Oct 18, 2023	23.95	24.19	23.10	23.25
4528	NASDAQ	GCBC	Tue, Oct 17, 2023	24.80	24.80	24.41	24.51
4527	NASDAQ	GCBC	Mon, Oct 16, 2023	24.00	25.00	23.97	24.73
4526	NASDAQ	GCBC	Fri, Oct 13, 2023	24.15	24.15	24.15	24.15
4525	NASDAQ	GCBC	Thu, Oct 12, 2023	24.14	24.14	23.14	23.89
4524	NASDAQ	GCBC	Wed, Oct 11, 2023	24.29	24.90	23.64	23.64
4523	NASDAQ	GCBC	Tue, Oct 10, 2023	24.03	24.24	24.01	24.13
4522	NASDAQ	GCBC	Mon, Oct 9, 2023	24.00	24.00	23.86	23.86
4521	NASDAQ	GCBC	Fri, Oct 6, 2023	23.90	24.10	23.66	23.99
4520	NASDAQ	GCBC	Thu, Oct 5, 2023	24.57	24.61	23.95	23.95
4519	NASDAQ	GCBC	Wed, Oct 4, 2023	23.70	24.76	23.70	24.65
4518	NASDAQ	GCBC	Tue, Oct 3, 2023	23.42	23.99	23.09	23.80
4517	NASDAQ	GCBC	Mon, Oct 2, 2023	23.50	23.73	23.34	23.53
4516	NASDAQ	GCBC	Fri, Sep 29, 2023	23.75	24.64	23.54	24.05
4515	NASDAQ	GCBC	Thu, Sep 28, 2023	24.30	24.54	23.46	23.78
4514	NASDAQ	GCBC	Wed, Sep 27, 2023	24.81	25.26	24.58	25.02
4513	NASDAQ	GCBC	Tue, Sep 26, 2023	24.65	25.00	24.26	24.74
4512	NASDAQ	GCBC	Mon, Sep 25, 2023	24.94	25.00	24.15	24.67
4511	NASDAQ	GCBC	Fri, Sep 22, 2023	23.61	25.00	23.34	24.99
4510	NASDAQ	GCBC	Thu, Sep 21, 2023	23.48	24.05	23.33	23.33
4509	NASDAQ	GCBC	Wed, Sep 20, 2023	24.35	24.35	23.46	23.48
4508	NASDAQ	GCBC	Tue, Sep 19, 2023	23.16	24.68	23.16	24.35
4507	NASDAQ	GCBC	Mon, Sep 18, 2023	26.70	26.70	23.45	23.78
4506	NASDAQ	GCBC	Fri, Sep 15, 2023	28.90	28.90	26.12	26.68
4505	NASDAQ	GCBC	Thu, Sep 14, 2023	29.35	29.35	28.94	28.94
4504	NASDAQ	GCBC	Wed, Sep 13, 2023	28.89	28.97	28.74	28.74
4503	NASDAQ	GCBC	Tue, Sep 12, 2023	29.60	29.88	28.83	29.88
4502	NASDAQ	GCBC	Mon, Sep 11, 2023	29.29	29.29	29.29	29.29
4501	NASDAQ	GCBC	Fri, Sep 8, 2023	28.88	29.63	28.44	29.50
4500	NASDAQ	GCBC	Thu, Sep 7, 2023	28.60	28.70	28.59	28.59
4499	NASDAQ	GCBC	Wed, Sep 6, 2023	28.71	28.71	28.30	28.30
4498	NASDAQ	GCBC	Tue, Sep 5, 2023	28.53	29.43	28.53	29.25
4497	NASDAQ	GCBC	Fri, Sep 1, 2023	29.11	29.87	28.54	28.74
4496	NASDAQ	GCBC	Thu, Aug 31, 2023	30.60	31.00	28.53	28.81
4495	NASDAQ	GCBC	Wed, Aug 30, 2023	30.80	30.80	30.46	30.60
4494	NASDAQ	GCBC	Tue, Aug 29, 2023	30.53	30.60	30.09	30.18
4493	NASDAQ	GCBC	Mon, Aug 28, 2023	30.02	30.71	30.02	30.14
4492	NASDAQ	GCBC	Fri, Aug 25, 2023	30.70	30.97	30.31	30.75
4491	NASDAQ	GCBC	Thu, Aug 24, 2023	30.05	31.00	30.05	30.90
4490	NASDAQ	GCBC	Wed, Aug 23, 2023	30.31	31.31	30.31	31.25
4489	NASDAQ	GCBC	Tue, Aug 22, 2023	31.00	31.70	30.30	30.30
4488	NASDAQ	GCBC	Mon, Aug 21, 2023	31.50	32.10	31.50	31.63
4487	NASDAQ	GCBC	Fri, Aug 18, 2023	33.30	33.31	32.05	32.30
4486	NASDAQ	GCBC	Thu, Aug 17, 2023	34.93	34.93	33.68	33.73
4485	NASDAQ	GCBC	Wed, Aug 16, 2023	34.82	35.65	34.51	34.51
4484	NASDAQ	GCBC	Tue, Aug 15, 2023	32.50	35.55	32.50	35.20
4483	NASDAQ	GCBC	Mon, Aug 14, 2023	36.00	36.78	35.50	35.70
4482	NASDAQ	GCBC	Fri, Aug 11, 2023	34.07	35.95	34.07	35.89
4481	NASDAQ	GCBC	Thu, Aug 10, 2023	34.50	34.50	33.71	33.87
4480	NASDAQ	GCBC	Wed, Aug 9, 2023	34.35	34.35	34.35	34.35
4479	NASDAQ	GCBC	Tue, Aug 8, 2023	33.75	34.69	33.75	34.69
4478	NASDAQ	GCBC	Mon, Aug 7, 2023	34.83	34.94	33.92	34.20
4477	NASDAQ	GCBC	Fri, Aug 4, 2023	33.99	35.00	33.99	34.21
4476	NASDAQ	GCBC	Thu, Aug 3, 2023	33.02	34.04	32.95	34.04
4475	NASDAQ	GCBC	Wed, Aug 2, 2023	33.29	33.94	33.29	33.66
4474	NASDAQ	GCBC	Tue, Aug 1, 2023	33.65	33.71	33.64	33.71
4473	NASDAQ	GCBC	Mon, Jul 31, 2023	34.26	34.50	33.81	34.46
4472	NASDAQ	GCBC	Fri, Jul 28, 2023	34.15	34.50	33.31	34.50
4471	NASDAQ	GCBC	Thu, Jul 27, 2023	33.51	34.10	32.82	33.44
4470	NASDAQ	GCBC	Wed, Jul 26, 2023	32.92	33.90	32.59	33.17
4469	NASDAQ	GCBC	Tue, Jul 25, 2023	31.59	33.28	31.59	32.53
4468	NASDAQ	GCBC	Mon, Jul 24, 2023	31.20	31.58	30.93	31.58
4467	NASDAQ	GCBC	Fri, Jul 21, 2023	32.38	32.50	31.56	31.78
4466	NASDAQ	GCBC	Thu, Jul 20, 2023	31.87	32.25	31.50	32.24
4465	NASDAQ	GCBC	Wed, Jul 19, 2023	31.73	31.85	30.89	31.79
4464	NASDAQ	GCBC	Tue, Jul 18, 2023	29.99	31.60	29.99	31.60
4463	NASDAQ	GCBC	Mon, Jul 17, 2023	29.40	29.99	29.40	29.70
4462	NASDAQ	GCBC	Fri, Jul 14, 2023	29.23	29.23	28.51	28.51
4461	NASDAQ	GCBC	Thu, Jul 13, 2023	29.00	29.64	27.54	29.17
4460	NASDAQ	GCBC	Wed, Jul 12, 2023	28.52	29.29	28.50	29.29
4459	NASDAQ	GCBC	Tue, Jul 11, 2023	27.95	28.48	27.95	28.48
4458	NASDAQ	GCBC	Mon, Jul 10, 2023	27.74	28.22	27.21	28.15
4457	NASDAQ	GCBC	Fri, Jul 7, 2023	27.64	28.61	27.64	27.93
4456	NASDAQ	GCBC	Thu, Jul 6, 2023	27.97	27.97	26.65	27.48
4455	NASDAQ	GCBC	Wed, Jul 5, 2023	28.85	29.29	28.16	28.43
4454	NASDAQ	GCBC	Mon, Jul 3, 2023	29.53	29.53	28.71	29.21
4453	NASDAQ	GCBC	Fri, Jun 30, 2023	30.23	30.77	29.35	29.80
4452	NASDAQ	GCBC	Thu, Jun 29, 2023	31.42	31.42	30.43	30.76
4451	NASDAQ	GCBC	Wed, Jun 28, 2023	31.39	31.39	30.90	31.05
4450	NASDAQ	GCBC	Tue, Jun 27, 2023	30.39	31.41	29.97	31.20
4449	NASDAQ	GCBC	Mon, Jun 26, 2023	29.15	30.80	29.15	30.51
4448	NASDAQ	GCBC	Fri, Jun 23, 2023	28.84	29.95	27.84	29.45
4447	NASDAQ	GCBC	Thu, Jun 22, 2023	29.80	29.80	28.75	29.24
4446	NASDAQ	GCBC	Wed, Jun 21, 2023	30.02	30.30	29.51	29.65
4445	NASDAQ	GCBC	Tue, Jun 20, 2023	30.85	30.85	29.77	29.96
4444	NASDAQ	GCBC	Fri, Jun 16, 2023	32.74	32.74	30.78	30.78
4443	NASDAQ	GCBC	Thu, Jun 15, 2023	30.54	32.65	30.54	32.35
4442	NASDAQ	GCBC	Wed, Jun 14, 2023	28.73	31.50	28.73	30.80
4441	NASDAQ	GCBC	Tue, Jun 13, 2023	30.00	31.90	30.00	31.25
4440	NASDAQ	GCBC	Mon, Jun 12, 2023	31.39	31.39	29.88	30.12
4439	NASDAQ	GCBC	Fri, Jun 9, 2023	31.10	31.40	29.57	31.16
4438	NASDAQ	GCBC	Thu, Jun 8, 2023	30.21	31.16	29.16	31.16
4437	NASDAQ	GCBC	Wed, Jun 7, 2023	28.79	30.72	27.80	30.51
4436	NASDAQ	GCBC	Tue, Jun 6, 2023	25.53	28.77	25.53	28.66
4435	NASDAQ	GCBC	Mon, Jun 5, 2023	26.99	26.99	25.59	25.59
4434	NASDAQ	GCBC	Fri, Jun 2, 2023	26.00	27.30	25.11	27.00
4433	NASDAQ	GCBC	Thu, Jun 1, 2023	26.75	26.94	25.72	25.72
4432	NASDAQ	GCBC	Wed, May 31, 2023	27.19	27.55	26.51	26.75
4431	NASDAQ	GCBC	Tue, May 30, 2023	27.03	27.37	26.83	27.11
4430	NASDAQ	GCBC	Fri, May 26, 2023	25.11	27.79	25.11	27.12
4429	NASDAQ	GCBC	Thu, May 25, 2023	22.63	25.75	22.63	25.11
4428	NASDAQ	GCBC	Wed, May 24, 2023	23.24	23.24	22.55	22.70
4427	NASDAQ	GCBC	Tue, May 23, 2023	22.39	22.96	22.39	22.45
4426	NASDAQ	GCBC	Mon, May 22, 2023	21.10	22.61	20.90	22.61
4425	NASDAQ	GCBC	Fri, May 19, 2023	21.41	21.41	20.68	20.78
4424	NASDAQ	GCBC	Thu, May 18, 2023	20.37	21.46	19.84	21.11
4423	NASDAQ	GCBC	Wed, May 17, 2023	19.51	20.78	18.84	20.72
4422	NASDAQ	GCBC	Tue, May 16, 2023	18.64	19.33	18.64	19.32
4421	NASDAQ	GCBC	Mon, May 15, 2023	18.60	19.17	18.42	19.17
4420	NASDAQ	GCBC	Fri, May 12, 2023	19.01	19.01	18.37	18.53
4419	NASDAQ	GCBC	Thu, May 11, 2023	18.73	19.21	18.73	18.90
4418	NASDAQ	GCBC	Wed, May 10, 2023	18.49	18.85	18.04	18.85
4417	NASDAQ	GCBC	Tue, May 9, 2023	17.89	18.44	17.67	18.44
4416	NASDAQ	GCBC	Mon, May 8, 2023	20.51	20.51	18.13	18.27
4415	NASDAQ	GCBC	Fri, May 5, 2023	18.40	18.96	18.11	18.50
4414	NASDAQ	GCBC	Thu, May 4, 2023	17.69	18.31	17.50	18.18
4413	NASDAQ	GCBC	Wed, May 3, 2023	18.95	19.50	17.51	17.85
4412	NASDAQ	GCBC	Tue, May 2, 2023	20.13	20.13	19.00	19.02
4411	NASDAQ	GCBC	Mon, May 1, 2023	20.76	20.90	20.32	20.41
4410	NASDAQ	GCBC	Fri, Apr 28, 2023	20.49	21.26	20.31	20.55
4409	NASDAQ	GCBC	Thu, Apr 27, 2023	21.00	21.00	20.23	20.66
4408	NASDAQ	GCBC	Wed, Apr 26, 2023	20.32	21.11	20.32	20.64
4407	NASDAQ	GCBC	Tue, Apr 25, 2023	20.76	20.76	20.44	20.67
4406	NASDAQ	GCBC	Mon, Apr 24, 2023	20.60	20.60	20.28	20.54
4405	NASDAQ	GCBC	Fri, Apr 21, 2023	20.92	20.96	20.50	20.51
4404	NASDAQ	GCBC	Thu, Apr 20, 2023	20.60	21.25	20.50	21.18
4403	NASDAQ	GCBC	Wed, Apr 19, 2023	20.67	21.00	20.62	20.74
4402	NASDAQ	GCBC	Tue, Apr 18, 2023	21.50	21.68	20.60	20.70
4401	NASDAQ	GCBC	Mon, Apr 17, 2023	20.76	21.26	20.50	21.26
4400	NASDAQ	GCBC	Fri, Apr 14, 2023	22.30	22.30	20.87	20.90
4399	NASDAQ	GCBC	Thu, Apr 13, 2023	21.21	22.59	21.21	22.49
4398	NASDAQ	GCBC	Wed, Apr 12, 2023	21.29	21.78	20.82	21.21
4397	NASDAQ	GCBC	Tue, Apr 11, 2023	22.12	22.30	21.01	21.29
4396	NASDAQ	GCBC	Mon, Apr 10, 2023	21.75	22.15	21.68	22.04
4395	NASDAQ	GCBC	Thu, Apr 6, 2023	22.12	22.20	21.70	22.00
4394	NASDAQ	GCBC	Wed, Apr 5, 2023	22.20	22.46	21.80	22.31
4393	NASDAQ	GCBC	Tue, Apr 4, 2023	22.68	22.68	21.50	21.93
4392	NASDAQ	GCBC	Mon, Apr 3, 2023	23.71	23.71	22.71	22.82
4391	NASDAQ	GCBC	Fri, Mar 31, 2023	23.04	23.04	22.49	22.68
4390	NASDAQ	GCBC	Thu, Mar 30, 2023	23.40	23.70	22.20	22.70
4389	NASDAQ	GCBC	Wed, Mar 29, 2023	24.15	24.19	23.08	23.29
4388	NASDAQ	GCBC	Tue, Mar 28, 2023	23.99	24.90	23.37	23.59
4387	NASDAQ	GCBC	Mon, Mar 27, 2023	24.72	25.59	23.43	23.85
4386	NASDAQ	GCBC	Fri, Mar 24, 2023	22.80	24.64	22.21	23.92
4385	NASDAQ	GCBC	Thu, Mar 23, 2023	23.24	23.56	22.15	22.40
4384	NASDAQ	GCBC	Wed, Mar 22, 2023	24.20	24.20	22.96	23.00
4383	NASDAQ	GCBC	Tue, Mar 21, 2023	24.78	25.37	23.62	23.84
4382	NASDAQ	GCBC	Mon, Mar 20, 2023	24.33	24.76	24.15	24.30
4381	NASDAQ	GCBC	Fri, Mar 17, 2023	25.14	25.14	24.13	24.15
4380	NASDAQ	GCBC	Thu, Mar 16, 2023	24.73	25.92	24.26	25.28
4379	NASDAQ	GCBC	Wed, Mar 15, 2023	24.13	25.18	24.13	24.77
4378	NASDAQ	GCBC	Tue, Mar 14, 2023	24.53	25.84	24.35	25.08
4377	NASDAQ	GCBC	Mon, Mar 13, 2023	24.53	24.90	23.89	24.00
4376	NASDAQ	GCBC	Fri, Mar 10, 2023	26.38	27.10	24.28	25.00
4375	NASDAQ	GCBC	Thu, Mar 9, 2023	27.68	27.93	26.22	26.23
4374	NASDAQ	GCBC	Wed, Mar 8, 2023	28.00	28.00	27.68	27.68
4373	NASDAQ	GCBC	Tue, Mar 7, 2023	27.92	28.25	26.45	27.50
4372	NASDAQ	GCBC	Mon, Mar 6, 2023	27.94	28.54	27.40	27.40
4371	NASDAQ	GCBC	Fri, Mar 3, 2023	27.15	28.20	26.52	28.20
4370	NASDAQ	GCBC	Thu, Mar 2, 2023	27.50	27.64	26.91	27.06
4369	NASDAQ	GCBC	Wed, Mar 1, 2023	28.28	29.08	27.48	27.48
4368	NASDAQ	GCBC	Tue, Feb 28, 2023	27.75	28.55	27.70	28.15
4367	NASDAQ	GCBC	Mon, Feb 27, 2023	28.15	28.46	27.68	27.69
4366	NASDAQ	GCBC	Fri, Feb 24, 2023	27.02	28.04	27.02	27.73
4365	NASDAQ	GCBC	Thu, Feb 23, 2023	27.33	27.88	26.59	27.48
4364	NASDAQ	GCBC	Wed, Feb 22, 2023	27.90	27.90	26.76	27.20
4363	NASDAQ	GCBC	Tue, Feb 21, 2023	26.50	26.96	26.50	26.83
4362	NASDAQ	GCBC	Fri, Feb 17, 2023	26.60	26.75	26.54	26.62
4361	NASDAQ	GCBC	Thu, Feb 16, 2023	26.40	26.73	26.15	26.49
4360	NASDAQ	GCBC	Wed, Feb 15, 2023	25.93	26.54	25.93	26.50
4359	NASDAQ	GCBC	Tue, Feb 14, 2023	25.65	26.01	25.40	25.61
4358	NASDAQ	GCBC	Mon, Feb 13, 2023	24.12	25.50	24.12	25.50
4357	NASDAQ	GCBC	Fri, Feb 10, 2023	24.45	24.65	24.00	24.36
4356	NASDAQ	GCBC	Thu, Feb 9, 2023	25.88	25.88	24.54	24.55
4355	NASDAQ	GCBC	Wed, Feb 8, 2023	25.71	25.90	25.18	25.55
4354	NASDAQ	GCBC	Tue, Feb 7, 2023	25.85	25.95	25.58	25.95
4353	NASDAQ	GCBC	Mon, Feb 6, 2023	26.34	26.57	25.01	25.88
4352	NASDAQ	GCBC	Fri, Feb 3, 2023	26.33	26.73	26.33	26.65
4351	NASDAQ	GCBC	Thu, Feb 2, 2023	25.36	25.70	25.31	25.70
4350	NASDAQ	GCBC	Wed, Feb 1, 2023	24.45	25.21	24.33	25.18
4349	NASDAQ	GCBC	Tue, Jan 31, 2023	24.38	24.62	23.75	24.48
4348	NASDAQ	GCBC	Mon, Jan 30, 2023	23.95	24.10	23.69	23.69
4347	NASDAQ	GCBC	Fri, Jan 27, 2023	23.35	24.23	23.03	24.00
4346	NASDAQ	GCBC	Thu, Jan 26, 2023	23.25	23.50	23.00	23.20
4345	NASDAQ	GCBC	Wed, Jan 25, 2023	24.01	24.25	23.11	23.45
4344	NASDAQ	GCBC	Tue, Jan 24, 2023	24.50	24.63	24.16	24.16
4343	NASDAQ	GCBC	Mon, Jan 23, 2023	24.80	24.90	24.57	24.67
4342	NASDAQ	GCBC	Fri, Jan 20, 2023	25.23	25.23	24.88	24.95
4341	NASDAQ	GCBC	Thu, Jan 19, 2023	25.02	25.68	24.52	24.95
4340	NASDAQ	GCBC	Wed, Jan 18, 2023	26.05	26.28	25.40	25.40
4339	NASDAQ	GCBC	Tue, Jan 17, 2023	27.25	27.25	26.11	26.43
4338	NASDAQ	GCBC	Fri, Jan 13, 2023	26.29	28.06	26.03	27.00
4337	NASDAQ	GCBC	Thu, Jan 12, 2023	27.03	27.56	26.73	26.90
4336	NASDAQ	GCBC	Wed, Jan 11, 2023	26.82	26.82	26.40	26.40
4335	NASDAQ	GCBC	Tue, Jan 10, 2023	26.40	26.60	26.38	26.60
4334	NASDAQ	GCBC	Mon, Jan 9, 2023	27.04	28.24	26.00	26.26
4333	NASDAQ	GCBC	Fri, Jan 6, 2023	27.05	27.25	26.60	27.19
4332	NASDAQ	GCBC	Thu, Jan 5, 2023	27.36	27.36	26.20	27.18
4331	NASDAQ	GCBC	Wed, Jan 4, 2023	28.98	28.98	28.01	28.02
4330	NASDAQ	GCBC	Tue, Jan 3, 2023	28.73	30.23	28.73	29.15
4329	NASDAQ	GCBC	Fri, Dec 30, 2022	28.07	30.38	27.92	28.71
4328	NASDAQ	GCBC	Thu, Dec 29, 2022	28.06	28.74	27.61	28.74
4327	NASDAQ	GCBC	Wed, Dec 28, 2022	29.48	29.48	27.07	27.96
4326	NASDAQ	GCBC	Tue, Dec 27, 2022	32.60	32.60	29.55	29.55
4325	NASDAQ	GCBC	Fri, Dec 23, 2022	34.13	35.25	32.60	32.70
4324	NASDAQ	GCBC	Thu, Dec 22, 2022	34.50	34.70	34.50	34.70
4323	NASDAQ	GCBC	Wed, Dec 21, 2022	33.63	34.49	32.57	34.20
4322	NASDAQ	GCBC	Tue, Dec 20, 2022	33.81	33.92	33.49	33.53
4321	NASDAQ	GCBC	Mon, Dec 19, 2022	33.37	34.43	32.97	33.80
4320	NASDAQ	GCBC	Fri, Dec 16, 2022	33.65	34.41	32.93	34.35
4319	NASDAQ	GCBC	Thu, Dec 15, 2022	35.78	35.78	32.71	33.90
4318	NASDAQ	GCBC	Wed, Dec 14, 2022	36.05	36.43	36.03	36.08
4317	NASDAQ	GCBC	Tue, Dec 13, 2022	36.18	36.48	36.00	36.48
4316	NASDAQ	GCBC	Mon, Dec 12, 2022	36.69	36.69	35.58	36.03
4315	NASDAQ	GCBC	Fri, Dec 9, 2022	37.20	37.41	36.49	36.49
4314	NASDAQ	GCBC	Thu, Dec 8, 2022	37.69	37.84	37.08	37.46
4313	NASDAQ	GCBC	Wed, Dec 7, 2022	36.75	36.93	36.33	36.89
4312	NASDAQ	GCBC	Tue, Dec 6, 2022	36.87	37.15	36.25	36.81
4311	NASDAQ	GCBC	Mon, Dec 5, 2022	37.61	37.93	36.47	36.70
4310	NASDAQ	GCBC	Fri, Dec 2, 2022	37.44	37.92	37.23	37.79
4309	NASDAQ	GCBC	Thu, Dec 1, 2022	38.00	38.00	37.08	37.33
4308	NASDAQ	GCBC	Wed, Nov 30, 2022	36.75	38.14	36.72	38.14
4307	NASDAQ	GCBC	Tue, Nov 29, 2022	36.74	37.28	36.20	37.18
4306	NASDAQ	GCBC	Mon, Nov 28, 2022	37.50	37.50	36.29	36.50
4305	NASDAQ	GCBC	Fri, Nov 25, 2022	44.90	44.90	35.58	37.43
4304	NASDAQ	GCBC	Wed, Nov 23, 2022	37.30	37.30	36.18	36.55
4303	NASDAQ	GCBC	Tue, Nov 22, 2022	36.54	37.50	36.35	37.30
4302	NASDAQ	GCBC	Mon, Nov 21, 2022	36.75	36.99	35.89	36.51
4301	NASDAQ	GCBC	Fri, Nov 18, 2022	35.80	36.68	35.25	36.42
4300	NASDAQ	GCBC	Thu, Nov 17, 2022	35.16	35.68	34.57	35.45
4299	NASDAQ	GCBC	Wed, Nov 16, 2022	35.76	36.00	35.51	36.00
4298	NASDAQ	GCBC	Tue, Nov 15, 2022	34.95	35.70	34.95	35.50
4297	NASDAQ	GCBC	Mon, Nov 14, 2022	34.86	34.86	34.45	34.75
4296	NASDAQ	GCBC	Fri, Nov 11, 2022	34.88	35.00	34.70	34.88
4295	NASDAQ	GCBC	Thu, Nov 10, 2022	34.20	35.00	33.92	34.92
4294	NASDAQ	GCBC	Wed, Nov 9, 2022	34.32	34.35	33.71	33.90
4293	NASDAQ	GCBC	Tue, Nov 8, 2022	34.47	34.50	34.37	34.37
4292	NASDAQ	GCBC	Mon, Nov 7, 2022	34.31	34.47	33.32	34.37
4291	NASDAQ	GCBC	Fri, Nov 4, 2022	33.75	34.38	33.73	34.38
4290	NASDAQ	GCBC	Thu, Nov 3, 2022	32.88	33.73	32.86	33.65
4289	NASDAQ	GCBC	Wed, Nov 2, 2022	33.38	33.50	32.84	33.40
4288	NASDAQ	GCBC	Tue, Nov 1, 2022	33.50	33.92	33.42	33.68
4287	NASDAQ	GCBC	Mon, Oct 31, 2022	33.99	33.99	31.17	33.30
4286	NASDAQ	GCBC	Fri, Oct 28, 2022	32.71	34.56	32.71	33.98
4285	NASDAQ	GCBC	Thu, Oct 27, 2022	32.45	32.77	32.25	32.74
4284	NASDAQ	GCBC	Wed, Oct 26, 2022	32.50	32.69	31.05	32.39
4283	NASDAQ	GCBC	Tue, Oct 25, 2022	30.95	33.53	30.65	33.13
4282	NASDAQ	GCBC	Mon, Oct 24, 2022	30.58	30.99	30.43	30.99
4281	NASDAQ	GCBC	Fri, Oct 21, 2022	30.25	31.00	29.36	31.00
4280	NASDAQ	GCBC	Thu, Oct 20, 2022	30.26	30.99	29.83	29.83
4279	NASDAQ	GCBC	Wed, Oct 19, 2022	29.37	30.25	29.37	30.23
4278	NASDAQ	GCBC	Tue, Oct 18, 2022	29.56	29.80	29.49	29.74
4277	NASDAQ	GCBC	Mon, Oct 17, 2022	29.03	29.95	29.03	29.60
4276	NASDAQ	GCBC	Fri, Oct 14, 2022	29.27	29.38	28.79	28.95
4275	NASDAQ	GCBC	Thu, Oct 13, 2022	28.70	30.00	28.55	29.01
4274	NASDAQ	GCBC	Wed, Oct 12, 2022	28.51	29.24	28.51	28.80
4273	NASDAQ	GCBC	Tue, Oct 11, 2022	28.69	28.91	28.03	28.33
4272	NASDAQ	GCBC	Mon, Oct 10, 2022	29.25	29.42	28.00	28.48
4271	NASDAQ	GCBC	Fri, Oct 7, 2022	27.93	28.26	27.93	28.26
4270	NASDAQ	GCBC	Thu, Oct 6, 2022	28.73	29.00	28.46	28.70
4269	NASDAQ	GCBC	Wed, Oct 5, 2022	29.12	29.12	28.33	28.75
4268	NASDAQ	GCBC	Tue, Oct 4, 2022	29.10	29.50	28.46	29.40
4267	NASDAQ	GCBC	Mon, Oct 3, 2022	28.68	29.16	28.27	28.93
4266	NASDAQ	GCBC	Fri, Sep 30, 2022	30.00	30.50	28.64	28.64
4265	NASDAQ	GCBC	Thu, Sep 29, 2022	30.28	30.28	30.21	30.25
4264	NASDAQ	GCBC	Wed, Sep 28, 2022	30.50	30.50	29.47	30.42
4263	NASDAQ	GCBC	Tue, Sep 27, 2022	30.37	30.37	29.50	30.31
4262	NASDAQ	GCBC	Mon, Sep 26, 2022	29.51	30.33	29.33	30.30
4261	NASDAQ	GCBC	Fri, Sep 23, 2022	30.00	30.03	29.07	29.93
4260	NASDAQ	GCBC	Thu, Sep 22, 2022	30.02	30.20	29.48	30.17
4259	NASDAQ	GCBC	Wed, Sep 21, 2022	30.18	30.48	29.29	30.34
4258	NASDAQ	GCBC	Tue, Sep 20, 2022	29.40	30.18	29.14	30.18
4257	NASDAQ	GCBC	Mon, Sep 19, 2022	29.66	29.67	29.35	29.57
4256	NASDAQ	GCBC	Fri, Sep 16, 2022	29.05	30.20	28.75	30.09
4255	NASDAQ	GCBC	Thu, Sep 15, 2022	29.00	29.50	28.75	29.08
4254	NASDAQ	GCBC	Wed, Sep 14, 2022	29.43	29.79	28.93	28.93
4253	NASDAQ	GCBC	Tue, Sep 13, 2022	29.73	29.73	29.00	29.08
4252	NASDAQ	GCBC	Mon, Sep 12, 2022	27.54	30.28	27.54	30.00
4251	NASDAQ	GCBC	Fri, Sep 9, 2022	28.00	28.00	27.20	27.45
4250	NASDAQ	GCBC	Thu, Sep 8, 2022	27.20	28.13	27.08	27.93
4249	NASDAQ	GCBC	Wed, Sep 7, 2022	27.16	27.73	26.89	27.48
4248	NASDAQ	GCBC	Tue, Sep 6, 2022	26.73	27.65	26.64	26.88
4247	NASDAQ	GCBC	Fri, Sep 2, 2022	26.78	27.13	26.78	26.91
4246	NASDAQ	GCBC	Thu, Sep 1, 2022	26.70	26.93	26.13	26.75
4245	NASDAQ	GCBC	Wed, Aug 31, 2022	26.54	27.00	26.28	26.60
4244	NASDAQ	GCBC	Tue, Aug 30, 2022	26.80	26.99	26.37	26.42
4243	NASDAQ	GCBC	Mon, Aug 29, 2022	26.27	27.04	25.82	26.62
4242	NASDAQ	GCBC	Fri, Aug 26, 2022	27.04	27.04	25.90	26.03
4241	NASDAQ	GCBC	Thu, Aug 25, 2022	27.00	27.23	26.70	26.93
4240	NASDAQ	GCBC	Wed, Aug 24, 2022	25.59	27.30	25.59	26.90
4239	NASDAQ	GCBC	Tue, Aug 23, 2022	25.45	26.02	25.43	25.71
4238	NASDAQ	GCBC	Mon, Aug 22, 2022	24.87	25.54	24.36	25.54
4237	NASDAQ	GCBC	Fri, Aug 19, 2022	25.89	26.28	25.11	25.25
4236	NASDAQ	GCBC	Thu, Aug 18, 2022	26.50	26.50	26.01	26.24
4235	NASDAQ	GCBC	Wed, Aug 17, 2022	26.38	26.50	26.11	26.40
4234	NASDAQ	GCBC	Tue, Aug 16, 2022	25.88	26.48	25.55	26.46
4233	NASDAQ	GCBC	Mon, Aug 15, 2022	25.55	25.69	25.46	25.68
4232	NASDAQ	GCBC	Fri, Aug 12, 2022	25.42	25.59	25.28	25.28
4231	NASDAQ	GCBC	Thu, Aug 11, 2022	26.50	26.98	25.14	25.45
4230	NASDAQ	GCBC	Wed, Aug 10, 2022	25.06	26.75	25.06	26.20
4229	NASDAQ	GCBC	Tue, Aug 9, 2022	23.84	25.22	23.84	25.04
4228	NASDAQ	GCBC	Mon, Aug 8, 2022	24.03	24.74	23.94	24.30
4227	NASDAQ	GCBC	Fri, Aug 5, 2022	24.68	24.74	23.85	24.23
4226	NASDAQ	GCBC	Thu, Aug 4, 2022	23.27	23.59	23.27	23.59
4225	NASDAQ	GCBC	Wed, Aug 3, 2022	22.95	23.27	22.72	23.24
4224	NASDAQ	GCBC	Tue, Aug 2, 2022	22.79	23.00	22.57	22.72
4223	NASDAQ	GCBC	Mon, Aug 1, 2022	23.06	23.06	22.47	22.80
4222	NASDAQ	GCBC	Fri, Jul 29, 2022	23.42	24.12	22.90	22.94
4221	NASDAQ	GCBC	Thu, Jul 28, 2022	24.30	24.30	23.30	23.56
4220	NASDAQ	GCBC	Wed, Jul 27, 2022	23.30	24.47	23.30	24.13
4219	NASDAQ	GCBC	Tue, Jul 26, 2022	24.42	24.98	23.78	23.85
4218	NASDAQ	GCBC	Mon, Jul 25, 2022	23.34	24.37	22.96	24.06
4217	NASDAQ	GCBC	Fri, Jul 22, 2022	24.50	24.50	23.49	23.59
4216	NASDAQ	GCBC	Thu, Jul 21, 2022	24.51	24.62	23.72	24.28
4215	NASDAQ	GCBC	Wed, Jul 20, 2022	25.01	25.14	23.22	24.19
4214	NASDAQ	GCBC	Tue, Jul 19, 2022	24.32	25.26	24.32	24.86
4213	NASDAQ	GCBC	Mon, Jul 18, 2022	22.55	24.27	22.48	23.93
4212	NASDAQ	GCBC	Fri, Jul 15, 2022	24.06	24.06	22.03	22.43
4211	NASDAQ	GCBC	Thu, Jul 14, 2022	24.78	24.85	23.22	23.51
4210	NASDAQ	GCBC	Wed, Jul 13, 2022	24.90	25.29	24.78	25.05
4209	NASDAQ	GCBC	Tue, Jul 12, 2022	25.49	25.57	24.82	25.26
4208	NASDAQ	GCBC	Mon, Jul 11, 2022	25.64	25.81	25.15	25.30
4207	NASDAQ	GCBC	Fri, Jul 8, 2022	25.12	25.45	24.75	25.39
4206	NASDAQ	GCBC	Thu, Jul 7, 2022	25.29	25.49	24.86	25.37
4205	NASDAQ	GCBC	Wed, Jul 6, 2022	24.12	25.07	24.12	24.70
4204	NASDAQ	GCBC	Tue, Jul 5, 2022	22.94	24.43	22.94	24.40
4203	NASDAQ	GCBC	Fri, Jul 1, 2022	22.88	23.46	22.62	23.36
4202	NASDAQ	GCBC	Thu, Jun 30, 2022	22.36	23.10	22.25	22.65
4201	NASDAQ	GCBC	Wed, Jun 29, 2022	23.16	23.46	22.24	22.73
4200	NASDAQ	GCBC	Tue, Jun 28, 2022	23.00	23.97	22.70	23.63
4199	NASDAQ	GCBC	Mon, Jun 27, 2022	22.67	22.84	22.15	22.76
4198	NASDAQ	GCBC	Fri, Jun 24, 2022	22.09	24.51	22.04	22.16
4197	NASDAQ	GCBC	Thu, Jun 23, 2022	23.33	23.37	21.90	21.97
4196	NASDAQ	GCBC	Wed, Jun 22, 2022	23.83	24.95	22.73	23.54
4195	NASDAQ	GCBC	Tue, Jun 21, 2022	25.81	25.93	23.82	24.25
4194	NASDAQ	GCBC	Fri, Jun 17, 2022	24.00	26.00	24.00	25.88
4193	NASDAQ	GCBC	Thu, Jun 16, 2022	23.24	24.65	22.50	24.06
4192	NASDAQ	GCBC	Wed, Jun 15, 2022	23.50	24.31	22.50	23.71
4191	NASDAQ	GCBC	Tue, Jun 14, 2022	22.36	22.58	21.61	22.35
4190	NASDAQ	GCBC	Mon, Jun 13, 2022	22.50	22.60	21.78	21.95
4189	NASDAQ	GCBC	Fri, Jun 10, 2022	22.50	23.00	22.50	22.60
4188	NASDAQ	GCBC	Thu, Jun 9, 2022	23.91	23.91	22.37	22.52
4187	NASDAQ	GCBC	Wed, Jun 8, 2022	24.06	24.67	23.27	23.76
4186	NASDAQ	GCBC	Tue, Jun 7, 2022	26.03	26.03	23.79	23.88
4185	NASDAQ	GCBC	Mon, Jun 6, 2022	26.61	26.61	25.52	25.98
4184	NASDAQ	GCBC	Fri, Jun 3, 2022	27.10	27.15	26.18	26.54
4183	NASDAQ	GCBC	Thu, Jun 2, 2022	27.32	27.55	26.51	27.32
4182	NASDAQ	GCBC	Wed, Jun 1, 2022	28.00	28.00	27.02	27.52
4181	NASDAQ	GCBC	Tue, May 31, 2022	27.87	28.00	27.50	28.00
4180	NASDAQ	GCBC	Fri, May 27, 2022	27.00	27.98	27.00	27.88
4179	NASDAQ	GCBC	Thu, May 26, 2022	26.48	27.12	26.25	26.98
4178	NASDAQ	GCBC	Wed, May 25, 2022	26.19	26.45	25.50	26.01
4177	NASDAQ	GCBC	Tue, May 24, 2022	26.10	26.88	25.30	25.72
4176	NASDAQ	GCBC	Mon, May 23, 2022	26.48	26.97	25.68	26.10
4175	NASDAQ	GCBC	Fri, May 20, 2022	26.15	26.45	26.15	26.15
4174	NASDAQ	GCBC	Thu, May 19, 2022	25.47	26.50	25.47	26.15
4173	NASDAQ	GCBC	Wed, May 18, 2022	26.02	26.47	25.19	25.54
4172	NASDAQ	GCBC	Tue, May 17, 2022	25.58	26.16	25.51	26.05
4171	NASDAQ	GCBC	Mon, May 16, 2022	25.73	26.49	25.02	25.32
4170	NASDAQ	GCBC	Fri, May 13, 2022	25.71	26.48	25.51	25.52
4169	NASDAQ	GCBC	Thu, May 12, 2022	25.60	25.78	25.12	25.68
4168	NASDAQ	GCBC	Wed, May 11, 2022	24.50	25.87	24.50	25.78
4167	NASDAQ	GCBC	Tue, May 10, 2022	25.74	25.74	24.01	24.12
4166	NASDAQ	GCBC	Mon, May 9, 2022	25.13	25.36	24.03	25.28
4165	NASDAQ	GCBC	Fri, May 6, 2022	25.13	26.00	25.13	25.82
4164	NASDAQ	GCBC	Thu, May 5, 2022	25.61	25.83	24.88	25.83
4163	NASDAQ	GCBC	Wed, May 4, 2022	25.01	25.75	25.01	25.74
4162	NASDAQ	GCBC	Tue, May 3, 2022	25.67	25.67	24.60	24.95
4161	NASDAQ	GCBC	Mon, May 2, 2022	26.31	26.58	25.02	25.73
4160	NASDAQ	GCBC	Fri, Apr 29, 2022	27.39	27.51	26.01	26.11
4159	NASDAQ	GCBC	Thu, Apr 28, 2022	26.38	27.94	26.08	27.29
4158	NASDAQ	GCBC	Wed, Apr 27, 2022	24.90	26.34	24.90	26.27
4157	NASDAQ	GCBC	Tue, Apr 26, 2022	24.83	25.40	24.32	25.10
4156	NASDAQ	GCBC	Mon, Apr 25, 2022	25.50	25.50	24.75	25.07
4155	NASDAQ	GCBC	Fri, Apr 22, 2022	24.76	25.55	24.38	24.85
4154	NASDAQ	GCBC	Thu, Apr 21, 2022	25.78	25.93	24.86	25.03
4153	NASDAQ	GCBC	Wed, Apr 20, 2022	25.88	25.99	25.70	25.95
4152	NASDAQ	GCBC	Tue, Apr 19, 2022	25.81	25.98	25.73	25.94
4151	NASDAQ	GCBC	Mon, Apr 18, 2022	24.61	25.86	24.37	25.84
4150	NASDAQ	GCBC	Thu, Apr 14, 2022	25.34	25.73	25.08	25.25
4149	NASDAQ	GCBC	Wed, Apr 13, 2022	24.77	25.94	24.77	25.47
4148	NASDAQ	GCBC	Tue, Apr 12, 2022	24.02	24.95	24.02	24.95
4147	NASDAQ	GCBC	Mon, Apr 11, 2022	24.12	24.40	23.85	24.12
4146	NASDAQ	GCBC	Fri, Apr 8, 2022	23.89	24.53	23.71	24.48
4145	NASDAQ	GCBC	Thu, Apr 7, 2022	24.87	24.87	23.86	23.98
4144	NASDAQ	GCBC	Wed, Apr 6, 2022	24.10	25.05	24.10	24.82
4143	NASDAQ	GCBC	Tue, Apr 5, 2022	23.53	24.22	23.42	24.06
4142	NASDAQ	GCBC	Mon, Apr 4, 2022	23.31	23.94	23.31	23.94
4141	NASDAQ	GCBC	Fri, Apr 1, 2022	22.37	23.71	22.00	23.50
4140	NASDAQ	GCBC	Thu, Mar 31, 2022	24.34	24.34	22.00	22.35
4139	NASDAQ	GCBC	Wed, Mar 30, 2022	24.81	24.81	23.29	24.48
4138	NASDAQ	GCBC	Tue, Mar 29, 2022	25.06	25.47	24.63	25.07
4137	NASDAQ	GCBC	Mon, Mar 28, 2022	25.32	25.59	24.81	25.15
4136	NASDAQ	GCBC	Fri, Mar 25, 2022	25.83	25.83	24.81	25.46
4135	NASDAQ	GCBC	Thu, Mar 24, 2022	24.51	26.00	24.51	25.70
4134	NASDAQ	GCBC	Wed, Mar 23, 2022	25.00	25.00	24.38	24.70
4133	NASDAQ	GCBC	Tue, Mar 22, 2022	24.38	25.00	23.59	24.87
4132	NASDAQ	GCBC	Mon, Mar 21, 2022	24.50	24.58	23.62	24.38
4131	NASDAQ	GCBC	Fri, Mar 18, 2022	23.29	24.50	23.03	24.50
4130	NASDAQ	GCBC	Thu, Mar 17, 2022	22.31	23.35	21.98	23.15
4129	NASDAQ	GCBC	Wed, Mar 16, 2022	21.61	22.63	21.61	22.50
4128	NASDAQ	GCBC	Tue, Mar 15, 2022	21.83	22.20	21.68	22.03
4127	NASDAQ	GCBC	Mon, Mar 14, 2022	21.43	21.96	21.37	21.63
4126	NASDAQ	GCBC	Fri, Mar 11, 2022	21.33	21.58	20.92	21.43
4125	NASDAQ	GCBC	Thu, Mar 10, 2022	20.96	21.52	20.50	21.37
4124	NASDAQ	GCBC	Wed, Mar 9, 2022	21.21	21.61	20.77	21.17
4123	NASDAQ	GCBC	Tue, Mar 8, 2022	20.76	21.25	20.66	21.24
4122	NASDAQ	GCBC	Mon, Mar 7, 2022	20.33	21.00	20.33	20.85
4121	NASDAQ	GCBC	Fri, Mar 4, 2022	20.49	20.96	20.30	20.50
4120	NASDAQ	GCBC	Thu, Mar 3, 2022	20.30	20.63	20.30	20.60
4119	NASDAQ	GCBC	Wed, Mar 2, 2022	20.34	20.67	20.06	20.43
4118	NASDAQ	GCBC	Tue, Mar 1, 2022	20.43	20.50	19.95	20.31
4117	NASDAQ	GCBC	Mon, Feb 28, 2022	19.96	20.50	19.84	20.38
4116	NASDAQ	GCBC	Fri, Feb 25, 2022	19.75	20.23	19.37	20.00
4115	NASDAQ	GCBC	Thu, Feb 24, 2022	19.36	19.95	19.35	19.70
4114	NASDAQ	GCBC	Wed, Feb 23, 2022	19.47	19.47	19.23	19.36
4113	NASDAQ	GCBC	Tue, Feb 22, 2022	19.26	19.33	19.26	19.33
4112	NASDAQ	GCBC	Fri, Feb 18, 2022	19.68	19.96	19.23	19.33
4111	NASDAQ	GCBC	Thu, Feb 17, 2022	19.46	19.76	19.23	19.65
4110	NASDAQ	GCBC	Wed, Feb 16, 2022	19.70	19.83	19.53	19.68
4109	NASDAQ	GCBC	Tue, Feb 15, 2022	19.25	19.84	19.25	19.73
4108	NASDAQ	GCBC	Mon, Feb 14, 2022	19.50	19.58	19.22	19.35
4107	NASDAQ	GCBC	Fri, Feb 11, 2022	19.72	19.94	19.45	19.56
4106	NASDAQ	GCBC	Thu, Feb 10, 2022	18.83	19.70	18.52	19.58
4105	NASDAQ	GCBC	Wed, Feb 9, 2022	19.60	19.90	19.45	19.49
4104	NASDAQ	GCBC	Tue, Feb 8, 2022	19.28	19.28	19.20	19.20
4103	NASDAQ	GCBC	Mon, Feb 7, 2022	19.25	19.45	19.20	19.20
4102	NASDAQ	GCBC	Fri, Feb 4, 2022	18.87	19.75	18.87	19.25
4101	NASDAQ	GCBC	Thu, Feb 3, 2022	18.60	18.97	18.37	18.96
4100	NASDAQ	GCBC	Wed, Feb 2, 2022	18.96	18.96	18.43	18.62
4099	NASDAQ	GCBC	Tue, Feb 1, 2022	18.83	18.83	18.77	18.77
4098	NASDAQ	GCBC	Mon, Jan 31, 2022	18.75	18.90	18.75	18.89
4097	NASDAQ	GCBC	Fri, Jan 28, 2022	18.50	18.75	18.50	18.75
4096	NASDAQ	GCBC	Thu, Jan 27, 2022	18.41	18.58	18.41	18.54
4095	NASDAQ	GCBC	Wed, Jan 26, 2022	18.47	18.55	18.47	18.55
4094	NASDAQ	GCBC	Tue, Jan 25, 2022	18.13	18.42	18.13	18.26
4093	NASDAQ	GCBC	Mon, Jan 24, 2022	18.55	18.60	18.13	18.13
4092	NASDAQ	GCBC	Fri, Jan 21, 2022	18.33	18.75	18.33	18.53
4091	NASDAQ	GCBC	Thu, Jan 20, 2022	18.44	18.76	18.20	18.39
4090	NASDAQ	GCBC	Wed, Jan 19, 2022	18.35	18.70	18.35	18.70
4089	NASDAQ	GCBC	Tue, Jan 18, 2022	18.38	18.38	18.20	18.20
4088	NASDAQ	GCBC	Fri, Jan 14, 2022	18.43	18.44	18.43	18.44
4087	NASDAQ	GCBC	Thu, Jan 13, 2022	18.25	18.27	18.25	18.27
4086	NASDAQ	GCBC	Wed, Jan 12, 2022	18.40	18.83	18.05	18.42
4085	NASDAQ	GCBC	Tue, Jan 11, 2022	18.40	18.63	18.35	18.50
4084	NASDAQ	GCBC	Mon, Jan 10, 2022	18.26	18.48	18.26	18.48
4083	NASDAQ	GCBC	Fri, Jan 7, 2022	18.22	18.50	17.89	18.33
4082	NASDAQ	GCBC	Thu, Jan 6, 2022	17.75	18.25	17.50	18.25
4081	NASDAQ	GCBC	Wed, Jan 5, 2022	18.15	18.40	17.54	17.54
4080	NASDAQ	GCBC	Tue, Jan 4, 2022	18.35	18.74	18.11	18.11
4079	NASDAQ	GCBC	Mon, Jan 3, 2022	18.05	18.53	18.05	18.44
4078	NASDAQ	GCBC	Fri, Dec 31, 2021	17.96	18.75	17.96	18.38
4077	NASDAQ	GCBC	Thu, Dec 30, 2021	18.13	18.75	18.13	18.20
4076	NASDAQ	GCBC	Wed, Dec 29, 2021	18.00	18.10	18.00	18.08
4075	NASDAQ	GCBC	Tue, Dec 28, 2021	18.18	18.41	18.10	18.10
4074	NASDAQ	GCBC	Mon, Dec 27, 2021	17.44	17.95	17.24	17.90
4073	NASDAQ	GCBC	Thu, Dec 23, 2021	17.11	17.75	17.11	17.26
4072	NASDAQ	GCBC	Wed, Dec 22, 2021	17.10	17.70	17.10	17.25
4071	NASDAQ	GCBC	Tue, Dec 21, 2021	17.00	18.07	16.99	17.08
4070	NASDAQ	GCBC	Mon, Dec 20, 2021	16.70	17.00	16.70	17.00
4069	NASDAQ	GCBC	Fri, Dec 17, 2021	16.99	17.00	16.68	16.93
4068	NASDAQ	GCBC	Thu, Dec 16, 2021	16.66	16.82	16.66	16.82
4067	NASDAQ	GCBC	Wed, Dec 15, 2021	16.80	16.85	16.70	16.70
4066	NASDAQ	GCBC	Tue, Dec 14, 2021	16.87	16.95	16.64	16.90
4065	NASDAQ	GCBC	Mon, Dec 13, 2021	16.73	17.00	16.69	16.69
4064	NASDAQ	GCBC	Fri, Dec 10, 2021	16.89	17.22	16.76	16.95
4063	NASDAQ	GCBC	Thu, Dec 9, 2021	16.97	16.99	16.67	16.67
4062	NASDAQ	GCBC	Wed, Dec 8, 2021	16.90	17.50	16.70	16.93
4061	NASDAQ	GCBC	Tue, Dec 7, 2021	17.00	17.00	16.51	16.67
4060	NASDAQ	GCBC	Mon, Dec 6, 2021	17.85	18.00	16.78	16.78
4059	NASDAQ	GCBC	Fri, Dec 3, 2021	17.74	18.23	17.60	17.60
4058	NASDAQ	GCBC	Thu, Dec 2, 2021	17.10	18.48	17.10	17.49
4057	NASDAQ	GCBC	Wed, Dec 1, 2021	17.32	18.62	17.01	17.38
4056	NASDAQ	GCBC	Tue, Nov 30, 2021	16.78	17.22	16.78	16.90
4055	NASDAQ	GCBC	Mon, Nov 29, 2021	16.87	16.87	16.60	16.81
4054	NASDAQ	GCBC	Fri, Nov 26, 2021	16.77	17.15	16.51	17.15
4053	NASDAQ	GCBC	Wed, Nov 24, 2021	0.00	0.00	0.00	16.77
4052	NASDAQ	GCBC	Tue, Nov 23, 2021	17.06	17.06	16.77	16.77
4051	NASDAQ	GCBC	Mon, Nov 22, 2021	17.42	17.42	17.42	17.42
4050	NASDAQ	GCBC	Fri, Nov 19, 2021	17.65	17.65	17.25	17.25
4049	NASDAQ	GCBC	Thu, Nov 18, 2021	17.08	17.45	17.01	17.45
4048	NASDAQ	GCBC	Wed, Nov 17, 2021	17.55	17.55	17.00	17.00
4047	NASDAQ	GCBC	Tue, Nov 16, 2021	17.22	17.22	17.00	17.15
4046	NASDAQ	GCBC	Mon, Nov 15, 2021	17.02	17.33	16.67	17.23
4045	NASDAQ	GCBC	Fri, Nov 12, 2021	17.23	17.23	17.23	17.23
4044	NASDAQ	GCBC	Thu, Nov 11, 2021	17.24	17.77	17.08	17.26
4043	NASDAQ	GCBC	Wed, Nov 10, 2021	17.58	17.58	17.58	17.58
4042	NASDAQ	GCBC	Tue, Nov 9, 2021	17.94	17.95	17.81	17.81
4041	NASDAQ	GCBC	Mon, Nov 8, 2021	17.35	17.35	17.35	17.35
4040	NASDAQ	GCBC	Fri, Nov 5, 2021	18.00	18.00	17.50	17.68
4039	NASDAQ	GCBC	Thu, Nov 4, 2021	17.43	18.30	17.36	17.69
4038	NASDAQ	GCBC	Wed, Nov 3, 2021	17.39	17.50	17.33	17.36
4037	NASDAQ	GCBC	Tue, Nov 2, 2021	17.17	17.50	17.13	17.50
4036	NASDAQ	GCBC	Mon, Nov 1, 2021	17.02	17.50	17.00	17.27
4035	NASDAQ	GCBC	Fri, Oct 29, 2021	17.02	17.07	16.75	17.02
4034	NASDAQ	GCBC	Thu, Oct 28, 2021	16.67	16.88	16.65	16.65
4033	NASDAQ	GCBC	Wed, Oct 27, 2021	17.01	17.10	16.89	16.89
4032	NASDAQ	GCBC	Tue, Oct 26, 2021	16.88	17.16	16.88	17.16
4031	NASDAQ	GCBC	Mon, Oct 25, 2021	16.88	17.00	16.69	16.69
4030	NASDAQ	GCBC	Fri, Oct 22, 2021	16.90	17.00	16.63	16.75
4029	NASDAQ	GCBC	Thu, Oct 21, 2021	16.88	16.88	16.88	16.88
4028	NASDAQ	GCBC	Wed, Oct 20, 2021	17.15	17.15	16.73	16.73
4027	NASDAQ	GCBC	Tue, Oct 19, 2021	16.94	16.94	16.94	16.94
4026	NASDAQ	GCBC	Mon, Oct 18, 2021	16.91	16.91	16.80	16.80
4025	NASDAQ	GCBC	Fri, Oct 15, 2021	16.88	16.88	16.79	16.79
4024	NASDAQ	GCBC	Thu, Oct 14, 2021	17.16	17.26	17.16	17.26
4023	NASDAQ	GCBC	Wed, Oct 13, 2021	17.33	17.33	16.96	16.96
4022	NASDAQ	GCBC	Tue, Oct 12, 2021	17.29	17.30	17.29	17.30
4021	NASDAQ	GCBC	Mon, Oct 11, 2021	17.45	17.45	17.45	17.45
4020	NASDAQ	GCBC	Fri, Oct 8, 2021	17.00	17.27	16.63	16.88
4019	NASDAQ	GCBC	Thu, Oct 7, 2021	17.53	17.65	17.01	17.01
4018	NASDAQ	GCBC	Wed, Oct 6, 2021	17.95	17.95	17.85	17.85
4017	NASDAQ	GCBC	Tue, Oct 5, 2021	17.36	17.45	17.29	17.45
4016	NASDAQ	GCBC	Mon, Oct 4, 2021	17.91	17.93	17.00	17.40
4015	NASDAQ	GCBC	Fri, Oct 1, 2021	18.13	18.45	17.32	18.00
4014	NASDAQ	GCBC	Thu, Sep 30, 2021	18.11	18.11	18.11	18.11
4013	NASDAQ	GCBC	Wed, Sep 29, 2021	18.11	18.38	17.83	18.20
4012	NASDAQ	GCBC	Tue, Sep 28, 2021	18.28	18.28	18.28	18.28
4011	NASDAQ	GCBC	Mon, Sep 27, 2021	18.27	18.49	17.65	18.49
4010	NASDAQ	GCBC	Fri, Sep 24, 2021	18.25	18.81	17.83	18.33
4009	NASDAQ	GCBC	Thu, Sep 23, 2021	18.22	19.13	18.15	18.25
4008	NASDAQ	GCBC	Wed, Sep 22, 2021	17.80	18.58	17.79	18.35
4007	NASDAQ	GCBC	Tue, Sep 21, 2021	17.53	18.21	17.30	17.30
4006	NASDAQ	GCBC	Mon, Sep 20, 2021	17.22	17.22	17.22	17.22
4005	NASDAQ	GCBC	Fri, Sep 17, 2021	16.99	17.75	16.76	17.75
4004	NASDAQ	GCBC	Thu, Sep 16, 2021	16.70	17.39	16.38	17.15
4003	NASDAQ	GCBC	Wed, Sep 15, 2021	17.30	17.30	16.25	16.83
4002	NASDAQ	GCBC	Tue, Sep 14, 2021	16.30	16.40	16.14	16.35
4001	NASDAQ	GCBC	Mon, Sep 13, 2021	16.04	16.58	16.04	16.38
4000	NASDAQ	GCBC	Fri, Sep 10, 2021	15.89	16.10	15.89	16.10
3999	NASDAQ	GCBC	Thu, Sep 9, 2021	15.94	16.05	15.94	16.05
3998	NASDAQ	GCBC	Wed, Sep 8, 2021	15.78	16.00	15.78	16.00
3997	NASDAQ	GCBC	Tue, Sep 7, 2021	15.83	15.93	15.83	15.93
3996	NASDAQ	GCBC	Fri, Sep 3, 2021	15.84	16.00	15.84	16.00
3995	NASDAQ	GCBC	Thu, Sep 2, 2021	15.77	16.00	15.67	16.00
3994	NASDAQ	GCBC	Wed, Sep 1, 2021	15.92	16.00	15.78	15.78
3993	NASDAQ	GCBC	Tue, Aug 31, 2021	15.57	16.00	15.51	15.70
3992	NASDAQ	GCBC	Mon, Aug 30, 2021	15.40	15.72	15.35	15.42
3991	NASDAQ	GCBC	Fri, Aug 27, 2021	15.29	15.72	15.27	15.35
3990	NASDAQ	GCBC	Thu, Aug 26, 2021	14.97	15.18	14.95	15.09
3989	NASDAQ	GCBC	Wed, Aug 25, 2021	15.00	15.16	14.95	15.05
3988	NASDAQ	GCBC	Tue, Aug 24, 2021	14.98	15.31	14.61	15.00
3987	NASDAQ	GCBC	Mon, Aug 23, 2021	14.94	15.27	14.65	14.85
3986	NASDAQ	GCBC	Fri, Aug 20, 2021	14.77	15.00	14.77	15.00
3985	NASDAQ	GCBC	Thu, Aug 19, 2021	14.72	14.75	14.72	14.75
3984	NASDAQ	GCBC	Wed, Aug 18, 2021	14.77	15.03	14.71	14.99
3983	NASDAQ	GCBC	Tue, Aug 17, 2021	15.03	15.03	14.58	14.58
3982	NASDAQ	GCBC	Mon, Aug 16, 2021	15.22	15.68	15.13	15.19
3981	NASDAQ	GCBC	Fri, Aug 13, 2021	15.17	16.00	15.13	15.40
3980	NASDAQ	GCBC	Thu, Aug 12, 2021	15.01	15.11	14.92	15.11
3979	NASDAQ	GCBC	Wed, Aug 11, 2021	15.19	15.20	15.00	15.08
3978	NASDAQ	GCBC	Tue, Aug 10, 2021	15.58	15.58	15.11	15.22
3977	NASDAQ	GCBC	Mon, Aug 9, 2021	15.35	15.50	15.25	15.28
3976	NASDAQ	GCBC	Fri, Aug 6, 2021	15.37	15.46	15.37	15.40
3975	NASDAQ	GCBC	Thu, Aug 5, 2021	15.48	15.57	15.20	15.28
3974	NASDAQ	GCBC	Wed, Aug 4, 2021	15.66	15.66	15.30	15.43
3973	NASDAQ	GCBC	Tue, Aug 3, 2021	15.89	15.89	15.89	15.89
3972	NASDAQ	GCBC	Mon, Aug 2, 2021	15.75	15.76	15.43	15.51
3971	NASDAQ	GCBC	Fri, Jul 30, 2021	15.61	15.79	15.37	15.47
3970	NASDAQ	GCBC	Thu, Jul 29, 2021	15.65	15.80	15.57	15.80
3969	NASDAQ	GCBC	Wed, Jul 28, 2021	15.61	15.67	15.28	15.35
3968	NASDAQ	GCBC	Tue, Jul 27, 2021	15.29	15.66	15.29	15.45
3967	NASDAQ	GCBC	Mon, Jul 26, 2021	15.61	15.96	15.18	15.49
3966	NASDAQ	GCBC	Fri, Jul 23, 2021	14.84	15.50	14.84	15.50
3965	NASDAQ	GCBC	Thu, Jul 22, 2021	14.34	15.09	14.34	14.72
3964	NASDAQ	GCBC	Wed, Jul 21, 2021	14.97	15.00	14.83	14.83
3963	NASDAQ	GCBC	Tue, Jul 20, 2021	14.40	15.07	14.40	14.71
3962	NASDAQ	GCBC	Mon, Jul 19, 2021	14.34	14.48	14.03	14.35
3961	NASDAQ	GCBC	Fri, Jul 16, 2021	14.58	14.58	14.41	14.41
3960	NASDAQ	GCBC	Thu, Jul 15, 2021	14.44	14.73	14.44	14.58
3959	NASDAQ	GCBC	Wed, Jul 14, 2021	14.42	14.52	14.27	14.31
3958	NASDAQ	GCBC	Tue, Jul 13, 2021	14.71	14.71	14.09	14.26
3957	NASDAQ	GCBC	Mon, Jul 12, 2021	14.01	14.72	13.95	14.42
3956	NASDAQ	GCBC	Fri, Jul 9, 2021	13.75	14.22	13.72	14.02
3955	NASDAQ	GCBC	Thu, Jul 8, 2021	13.65	13.76	13.62	13.62
3954	NASDAQ	GCBC	Wed, Jul 7, 2021	14.06	14.06	13.95	13.95
3953	NASDAQ	GCBC	Tue, Jul 6, 2021	14.57	14.67	14.15	14.15
3952	NASDAQ	GCBC	Fri, Jul 2, 2021	14.51	14.82	14.51	14.70
3951	NASDAQ	GCBC	Thu, Jul 1, 2021	14.10	14.81	14.05	14.51
3950	NASDAQ	GCBC	Wed, Jun 30, 2021	14.37	14.75	14.06	14.06
3949	NASDAQ	GCBC	Tue, Jun 29, 2021	14.16	14.79	14.00	14.47
3948	NASDAQ	GCBC	Mon, Jun 28, 2021	14.17	14.82	13.93	14.05
3947	NASDAQ	GCBC	Fri, Jun 25, 2021	13.75	14.63	13.63	14.25
3946	NASDAQ	GCBC	Thu, Jun 24, 2021	13.81	14.02	13.63	13.73
3945	NASDAQ	GCBC	Wed, Jun 23, 2021	14.02	14.42	13.60	13.68
3944	NASDAQ	GCBC	Tue, Jun 22, 2021	14.00	14.47	14.00	14.07
3943	NASDAQ	GCBC	Mon, Jun 21, 2021	14.00	14.03	13.57	13.78
3942	NASDAQ	GCBC	Fri, Jun 18, 2021	13.52	13.78	13.52	13.69
3941	NASDAQ	GCBC	Thu, Jun 17, 2021	13.53	14.21	13.51	13.75
3940	NASDAQ	GCBC	Wed, Jun 16, 2021	13.78	14.49	13.51	13.52
3939	NASDAQ	GCBC	Tue, Jun 15, 2021	14.11	14.57	13.63	13.94
3938	NASDAQ	GCBC	Mon, Jun 14, 2021	14.01	14.10	13.88	13.88
3937	NASDAQ	GCBC	Fri, Jun 11, 2021	14.13	14.28	14.13	14.28
3936	NASDAQ	GCBC	Thu, Jun 10, 2021	14.35	14.35	13.74	14.10
3935	NASDAQ	GCBC	Wed, Jun 9, 2021	15.08	15.08	13.90	14.10
3934	NASDAQ	GCBC	Tue, Jun 8, 2021	16.00	16.00	14.90	15.03
3933	NASDAQ	GCBC	Mon, Jun 7, 2021	15.75	16.20	14.26	15.63
3932	NASDAQ	GCBC	Fri, Jun 4, 2021	15.45	15.50	15.13	15.50
3931	NASDAQ	GCBC	Thu, Jun 3, 2021	15.25	15.60	15.03	15.60
3930	NASDAQ	GCBC	Wed, Jun 2, 2021	15.45	15.50	15.25	15.30
3929	NASDAQ	GCBC	Tue, Jun 1, 2021	14.53	15.00	14.46	15.00
3928	NASDAQ	GCBC	Fri, May 28, 2021	14.26	14.53	14.18	14.33
3927	NASDAQ	GCBC	Thu, May 27, 2021	14.15	14.53	13.95	14.35
3926	NASDAQ	GCBC	Wed, May 26, 2021	13.63	14.51	13.44	13.89
3925	NASDAQ	GCBC	Tue, May 25, 2021	13.40	13.56	13.35	13.50
3924	NASDAQ	GCBC	Mon, May 24, 2021	13.43	13.50	13.21	13.47
3923	NASDAQ	GCBC	Fri, May 21, 2021	12.99	13.20	12.92	13.19
3922	NASDAQ	GCBC	Thu, May 20, 2021	12.95	13.11	12.85	12.85
3921	NASDAQ	GCBC	Wed, May 19, 2021	12.88	13.00	12.77	12.78
3920	NASDAQ	GCBC	Tue, May 18, 2021	13.00	13.04	12.91	12.91
3919	NASDAQ	GCBC	Mon, May 17, 2021	12.81	13.23	12.81	13.15
3918	NASDAQ	GCBC	Fri, May 14, 2021	12.90	13.17	12.90	12.93
3917	NASDAQ	GCBC	Thu, May 13, 2021	12.89	13.02	12.89	12.98
3916	NASDAQ	GCBC	Wed, May 12, 2021	13.16	13.16	12.88	12.88
3915	NASDAQ	GCBC	Tue, May 11, 2021	12.87	13.30	12.83	13.00
3914	NASDAQ	GCBC	Mon, May 10, 2021	13.27	13.42	12.74	12.82
3913	NASDAQ	GCBC	Fri, May 7, 2021	12.90	12.94	12.80	12.94
3912	NASDAQ	GCBC	Thu, May 6, 2021	12.93	12.95	12.72	12.76
3911	NASDAQ	GCBC	Wed, May 5, 2021	12.97	13.01	12.81	12.81
3910	NASDAQ	GCBC	Tue, May 4, 2021	12.72	12.96	12.63	12.95
3909	NASDAQ	GCBC	Mon, May 3, 2021	12.80	12.80	12.67	12.69
3908	NASDAQ	GCBC	Fri, Apr 30, 2021	13.00	13.00	12.66	12.71
3907	NASDAQ	GCBC	Thu, Apr 29, 2021	13.00	13.00	13.00	13.00
3906	NASDAQ	GCBC	Wed, Apr 28, 2021	12.81	12.88	12.75	12.78
3905	NASDAQ	GCBC	Tue, Apr 27, 2021	12.72	13.06	12.71	12.83
3904	NASDAQ	GCBC	Mon, Apr 26, 2021	13.23	13.23	13.01	13.03
3903	NASDAQ	GCBC	Fri, Apr 23, 2021	13.60	13.60	12.57	12.75
3902	NASDAQ	GCBC	Thu, Apr 22, 2021	12.50	12.58	12.50	12.56
3901	NASDAQ	GCBC	Wed, Apr 21, 2021	12.58	12.65	12.53	12.53
3900	NASDAQ	GCBC	Tue, Apr 20, 2021	12.58	12.64	12.51	12.52
3899	NASDAQ	GCBC	Mon, Apr 19, 2021	12.63	12.78	12.57	12.60
3898	NASDAQ	GCBC	Fri, Apr 16, 2021	13.09	13.48	12.55	12.55
3897	NASDAQ	GCBC	Thu, Apr 15, 2021	12.73	13.22	12.73	12.94
3896	NASDAQ	GCBC	Wed, Apr 14, 2021	12.67	12.83	12.67	12.68
3895	NASDAQ	GCBC	Tue, Apr 13, 2021	12.72	12.72	12.58	12.59
3894	NASDAQ	GCBC	Mon, Apr 12, 2021	12.52	12.72	12.52	12.56
3893	NASDAQ	GCBC	Fri, Apr 9, 2021	12.66	12.66	12.40	12.43
3892	NASDAQ	GCBC	Thu, Apr 8, 2021	12.52	12.67	12.41	12.58
3891	NASDAQ	GCBC	Wed, Apr 7, 2021	12.94	12.94	12.38	12.38
3890	NASDAQ	GCBC	Tue, Apr 6, 2021	12.63	12.63	12.38	12.41
3889	NASDAQ	GCBC	Mon, Apr 5, 2021	12.50	12.65	12.38	12.41
3888	NASDAQ	GCBC	Thu, Apr 1, 2021	12.62	12.62	12.62	12.62
3887	NASDAQ	GCBC	Wed, Mar 31, 2021	12.26	12.62	12.25	12.51
3886	NASDAQ	GCBC	Tue, Mar 30, 2021	12.25	12.32	12.25	12.32
3885	NASDAQ	GCBC	Mon, Mar 29, 2021	12.37	12.37	12.15	12.18
3884	NASDAQ	GCBC	Fri, Mar 26, 2021	12.48	12.48	12.12	12.22
3883	NASDAQ	GCBC	Thu, Mar 25, 2021	12.25	12.29	12.25	12.29
3882	NASDAQ	GCBC	Wed, Mar 24, 2021	12.47	12.57	12.24	12.24
3881	NASDAQ	GCBC	Tue, Mar 23, 2021	12.58	12.58	12.30	12.30
3880	NASDAQ	GCBC	Mon, Mar 22, 2021	12.87	12.87	12.53	12.53
3879	NASDAQ	GCBC	Fri, Mar 19, 2021	13.18	13.18	12.51	13.01
3878	NASDAQ	GCBC	Thu, Mar 18, 2021	13.36	13.36	13.13	13.16
3877	NASDAQ	GCBC	Wed, Mar 17, 2021	13.18	13.47	13.13	13.13
3876	NASDAQ	GCBC	Tue, Mar 16, 2021	13.76	14.09	13.10	13.54
3875	NASDAQ	GCBC	Mon, Mar 15, 2021	13.79	13.85	13.73	13.85
3874	NASDAQ	GCBC	Fri, Mar 12, 2021	14.50	14.50	13.73	13.83
3873	NASDAQ	GCBC	Thu, Mar 11, 2021	14.56	14.56	14.05	14.53
3872	NASDAQ	GCBC	Wed, Mar 10, 2021	13.96	14.70	13.96	14.56
3871	NASDAQ	GCBC	Tue, Mar 9, 2021	13.55	13.90	13.39	13.68
3870	NASDAQ	GCBC	Mon, Mar 8, 2021	12.78	14.22	12.75	13.54
3869	NASDAQ	GCBC	Fri, Mar 5, 2021	12.05	12.75	12.05	12.71
3868	NASDAQ	GCBC	Thu, Mar 4, 2021	12.52	12.52	12.13	12.13
3867	NASDAQ	GCBC	Wed, Mar 3, 2021	12.14	12.17	12.14	12.17
3866	NASDAQ	GCBC	Tue, Mar 2, 2021	12.23	12.26	12.10	12.10
3865	NASDAQ	GCBC	Mon, Mar 1, 2021	12.10	12.43	12.00	12.43
3864	NASDAQ	GCBC	Fri, Feb 26, 2021	12.14	12.32	11.96	11.96
3863	NASDAQ	GCBC	Thu, Feb 25, 2021	12.40	12.40	12.01	12.01
3862	NASDAQ	GCBC	Wed, Feb 24, 2021	12.32	12.39	12.16	12.36
3861	NASDAQ	GCBC	Tue, Feb 23, 2021	12.15	12.16	12.15	12.16
3860	NASDAQ	GCBC	Mon, Feb 22, 2021	12.20	12.39	12.15	12.15
3859	NASDAQ	GCBC	Fri, Feb 19, 2021	12.10	12.39	12.02	12.23
3858	NASDAQ	GCBC	Thu, Feb 18, 2021	12.00	12.20	12.00	12.06
3857	NASDAQ	GCBC	Wed, Feb 17, 2021	12.39	12.39	11.95	11.95
3856	NASDAQ	GCBC	Tue, Feb 16, 2021	11.98	12.00	11.95	11.95
3855	NASDAQ	GCBC	Fri, Feb 12, 2021	12.25	12.25	12.04	12.04
3854	NASDAQ	GCBC	Thu, Feb 11, 2021	12.25	12.25	12.25	12.25
3853	NASDAQ	GCBC	Wed, Feb 10, 2021	12.48	12.48	12.15	12.16
3852	NASDAQ	GCBC	Tue, Feb 9, 2021	12.15	12.39	12.08	12.08
3851	NASDAQ	GCBC	Mon, Feb 8, 2021	12.31	12.54	12.31	12.49
3850	NASDAQ	GCBC	Fri, Feb 5, 2021	12.02	12.35	12.02	12.35
3849	NASDAQ	GCBC	Thu, Feb 4, 2021	12.44	12.67	12.02	12.27
3848	NASDAQ	GCBC	Wed, Feb 3, 2021	12.30	12.85	12.02	12.73
3847	NASDAQ	GCBC	Tue, Feb 2, 2021	12.75	12.77	12.55	12.55
3846	NASDAQ	GCBC	Mon, Feb 1, 2021	11.84	12.44	11.83	12.35
3845	NASDAQ	GCBC	Fri, Jan 29, 2021	12.11	12.14	11.54	11.86
3844	NASDAQ	GCBC	Thu, Jan 28, 2021	12.46	12.46	12.13	12.13
3843	NASDAQ	GCBC	Wed, Jan 27, 2021	12.65	12.65	12.25	12.25
3842	NASDAQ	GCBC	Tue, Jan 26, 2021	13.05	13.05	12.65	12.75
3841	NASDAQ	GCBC	Mon, Jan 25, 2021	12.90	12.91	12.90	12.91
3840	NASDAQ	GCBC	Fri, Jan 22, 2021	12.50	13.00	12.50	12.95
3839	NASDAQ	GCBC	Thu, Jan 21, 2021	12.54	12.56	12.51	12.51
3838	NASDAQ	GCBC	Wed, Jan 20, 2021	12.51	12.95	12.51	12.59
3837	NASDAQ	GCBC	Tue, Jan 19, 2021	12.83	12.83	12.58	12.58
3836	NASDAQ	GCBC	Fri, Jan 15, 2021	12.80	13.01	12.80	12.86
3835	NASDAQ	GCBC	Thu, Jan 14, 2021	12.63	12.90	12.63	12.89
3834	NASDAQ	GCBC	Wed, Jan 13, 2021	13.10	13.34	12.58	12.58
3833	NASDAQ	GCBC	Tue, Jan 12, 2021	12.90	13.30	12.90	13.30
3832	NASDAQ	GCBC	Mon, Jan 11, 2021	12.90	12.90	12.90	12.90
3831	NASDAQ	GCBC	Fri, Jan 8, 2021	12.85	13.02	12.75	12.75
3830	NASDAQ	GCBC	Thu, Jan 7, 2021	12.62	13.35	12.60	12.85
3829	NASDAQ	GCBC	Wed, Jan 6, 2021	12.57	13.33	12.57	12.64
3828	NASDAQ	GCBC	Tue, Jan 5, 2021	12.90	12.95	12.27	12.27
3827	NASDAQ	GCBC	Mon, Jan 4, 2021	12.88	12.88	12.50	12.63
3826	NASDAQ	GCBC	Thu, Dec 31, 2020	12.88	12.92	12.75	12.75
3825	NASDAQ	GCBC	Wed, Dec 30, 2020	13.07	13.07	12.88	12.88
3824	NASDAQ	GCBC	Tue, Dec 29, 2020	12.75	12.83	12.70	12.82
3823	NASDAQ	GCBC	Mon, Dec 28, 2020	13.25	13.43	12.80	12.80
3822	NASDAQ	GCBC	Thu, Dec 24, 2020	13.06	13.06	12.99	12.99
3821	NASDAQ	GCBC	Wed, Dec 23, 2020	13.05	13.05	12.90	12.99
3820	NASDAQ	GCBC	Tue, Dec 22, 2020	13.00	13.22	12.91	13.22
3819	NASDAQ	GCBC	Mon, Dec 21, 2020	13.10	13.30	13.03	13.08
3818	NASDAQ	GCBC	Fri, Dec 18, 2020	13.71	13.71	13.01	13.01
3817	NASDAQ	GCBC	Thu, Dec 17, 2020	13.45	13.54	13.45	13.54
3816	NASDAQ	GCBC	Wed, Dec 16, 2020	13.42	13.42	13.15	13.15
3815	NASDAQ	GCBC	Tue, Dec 15, 2020	13.25	13.68	13.15	13.15
3814	NASDAQ	GCBC	Mon, Dec 14, 2020	13.98	14.00	12.93	12.93
3813	NASDAQ	GCBC	Fri, Dec 11, 2020	13.75	13.98	13.52	13.72
3812	NASDAQ	GCBC	Thu, Dec 10, 2020	13.15	13.75	13.14	13.75
3811	NASDAQ	GCBC	Wed, Dec 9, 2020	12.77	13.34	12.77	13.25
3810	NASDAQ	GCBC	Tue, Dec 8, 2020	12.61	12.92	12.61	12.92
3809	NASDAQ	GCBC	Mon, Dec 7, 2020	12.62	12.75	12.60	12.74
3808	NASDAQ	GCBC	Fri, Dec 4, 2020	12.46	12.60	12.46	12.60
3807	NASDAQ	GCBC	Thu, Dec 3, 2020	12.69	12.69	12.54	12.54
3806	NASDAQ	GCBC	Wed, Dec 2, 2020	12.65	12.93	12.65	12.66
3805	NASDAQ	GCBC	Tue, Dec 1, 2020	12.68	12.93	12.64	12.64
3804	NASDAQ	GCBC	Mon, Nov 30, 2020	12.72	12.72	12.61	12.61
3803	NASDAQ	GCBC	Fri, Nov 27, 2020	12.53	12.61	12.53	12.61
3802	NASDAQ	GCBC	Wed, Nov 25, 2020	12.73	13.03	12.70	12.78
3801	NASDAQ	GCBC	Tue, Nov 24, 2020	12.41	12.75	12.41	12.59
3800	NASDAQ	GCBC	Mon, Nov 23, 2020	12.50	12.50	12.21	12.34
3799	NASDAQ	GCBC	Fri, Nov 20, 2020	12.67	13.11	12.48	12.53
3798	NASDAQ	GCBC	Thu, Nov 19, 2020	12.89	12.89	12.71	12.82
3797	NASDAQ	GCBC	Wed, Nov 18, 2020	13.09	13.16	13.09	13.13
3796	NASDAQ	GCBC	Tue, Nov 17, 2020	12.76	13.65	12.50	12.96
3795	NASDAQ	GCBC	Mon, Nov 16, 2020	12.53	12.80	12.34	12.80
3794	NASDAQ	GCBC	Fri, Nov 13, 2020	12.61	12.61	12.20	12.20
3793	NASDAQ	GCBC	Thu, Nov 12, 2020	12.97	13.34	12.26	12.26
3792	NASDAQ	GCBC	Wed, Nov 11, 2020	13.48	13.49	13.02	13.25
3791	NASDAQ	GCBC	Tue, Nov 10, 2020	12.59	13.45	12.59	13.30
3790	NASDAQ	GCBC	Mon, Nov 9, 2020	11.99	12.63	11.98	12.35
3789	NASDAQ	GCBC	Fri, Nov 6, 2020	11.40	11.56	11.20	11.20
3788	NASDAQ	GCBC	Thu, Nov 5, 2020	11.78	11.78	11.47	11.47
3787	NASDAQ	GCBC	Wed, Nov 4, 2020	11.35	11.54	11.09	11.41
3786	NASDAQ	GCBC	Tue, Nov 3, 2020	11.70	11.70	11.35	11.45
3785	NASDAQ	GCBC	Mon, Nov 2, 2020	11.38	11.38	11.38	11.38
3784	NASDAQ	GCBC	Fri, Oct 30, 2020	11.29	11.45	11.27	11.28
3783	NASDAQ	GCBC	Thu, Oct 29, 2020	11.27	11.38	11.27	11.38
3782	NASDAQ	GCBC	Wed, Oct 28, 2020	11.33	11.39	11.27	11.30
3781	NASDAQ	GCBC	Tue, Oct 27, 2020	11.30	11.46	11.30	11.30
3780	NASDAQ	GCBC	Mon, Oct 26, 2020	11.51	11.64	11.30	11.30
3779	NASDAQ	GCBC	Fri, Oct 23, 2020	11.76	11.95	11.53	11.53
3778	NASDAQ	GCBC	Thu, Oct 22, 2020	11.71	11.92	11.63	11.64
3777	NASDAQ	GCBC	Wed, Oct 21, 2020	11.58	11.60	11.58	11.60
3776	NASDAQ	GCBC	Tue, Oct 20, 2020	11.36	11.57	11.36	11.57
3775	NASDAQ	GCBC	Mon, Oct 19, 2020	11.39	11.39	11.21	11.23
3774	NASDAQ	GCBC	Fri, Oct 16, 2020	11.30	11.60	11.18	11.18
3773	NASDAQ	GCBC	Thu, Oct 15, 2020	11.17	11.44	11.17	11.32
3772	NASDAQ	GCBC	Wed, Oct 14, 2020	11.07	11.25	10.95	11.03
3771	NASDAQ	GCBC	Tue, Oct 13, 2020	11.23	11.25	11.06	11.06
3770	NASDAQ	GCBC	Mon, Oct 12, 2020	11.14	11.23	11.14	11.23
3769	NASDAQ	GCBC	Fri, Oct 9, 2020	11.00	11.25	11.00	11.18
3768	NASDAQ	GCBC	Thu, Oct 8, 2020	11.08	11.22	11.06	11.06
3767	NASDAQ	GCBC	Wed, Oct 7, 2020	11.22	11.23	11.08	11.23
3766	NASDAQ	GCBC	Tue, Oct 6, 2020	11.20	11.20	10.93	10.93
3765	NASDAQ	GCBC	Mon, Oct 5, 2020	11.10	11.49	11.10	11.20
3764	NASDAQ	GCBC	Fri, Oct 2, 2020	10.75	10.83	10.75	10.79
3763	NASDAQ	GCBC	Thu, Oct 1, 2020	10.90	10.90	10.76	10.76
3762	NASDAQ	GCBC	Wed, Sep 30, 2020	10.83	10.85	10.78	10.85
3761	NASDAQ	GCBC	Tue, Sep 29, 2020	10.80	10.94	10.80	10.94
3760	NASDAQ	GCBC	Mon, Sep 28, 2020	11.00	11.00	10.76	10.78
3759	NASDAQ	GCBC	Fri, Sep 25, 2020	10.85	10.92	10.81	10.88
3758	NASDAQ	GCBC	Thu, Sep 24, 2020	10.86	10.86	10.81	10.85
3757	NASDAQ	GCBC	Wed, Sep 23, 2020	11.15	11.15	10.97	10.98
3756	NASDAQ	GCBC	Tue, Sep 22, 2020	11.50	11.50	11.25	11.39
3755	NASDAQ	GCBC	Mon, Sep 21, 2020	10.99	11.20	10.84	11.15
3754	NASDAQ	GCBC	Fri, Sep 18, 2020	11.29	11.32	11.03	11.03
3753	NASDAQ	GCBC	Thu, Sep 17, 2020	11.03	11.14	11.03	11.14
3752	NASDAQ	GCBC	Wed, Sep 16, 2020	11.38	11.40	11.06	11.06
3751	NASDAQ	GCBC	Tue, Sep 15, 2020	11.06	11.47	11.04	11.38
3750	NASDAQ	GCBC	Mon, Sep 14, 2020	10.91	11.20	10.81	11.20
3749	NASDAQ	GCBC	Fri, Sep 11, 2020	11.11	11.16	10.81	10.81
3748	NASDAQ	GCBC	Thu, Sep 10, 2020	10.93	11.13	10.93	11.08
3747	NASDAQ	GCBC	Wed, Sep 9, 2020	11.21	11.25	10.93	10.93
3746	NASDAQ	GCBC	Tue, Sep 8, 2020	11.28	11.28	11.28	11.28
3745	NASDAQ	GCBC	Fri, Sep 4, 2020	11.51	11.51	11.51	11.51
3744	NASDAQ	GCBC	Thu, Sep 3, 2020	11.38	11.53	11.38	11.53
3743	NASDAQ	GCBC	Wed, Sep 2, 2020	11.50	11.63	11.13	11.54
3742	NASDAQ	GCBC	Tue, Sep 1, 2020	11.94	11.94	11.62	11.62
3741	NASDAQ	GCBC	Mon, Aug 31, 2020	11.95	11.95	11.73	11.73
3740	NASDAQ	GCBC	Fri, Aug 28, 2020	11.75	11.95	11.75	11.95
3739	NASDAQ	GCBC	Thu, Aug 27, 2020	11.50	11.73	11.50	11.50
3738	NASDAQ	GCBC	Wed, Aug 26, 2020	11.94	11.95	11.41	11.46
3737	NASDAQ	GCBC	Tue, Aug 25, 2020	11.35	11.92	11.35	11.63
3736	NASDAQ	GCBC	Mon, Aug 24, 2020	11.08	11.13	11.08	11.13
3735	NASDAQ	GCBC	Fri, Aug 21, 2020	11.20	11.20	11.14	11.20
3734	NASDAQ	GCBC	Thu, Aug 20, 2020	11.02	11.20	11.00	11.20
3733	NASDAQ	GCBC	Wed, Aug 19, 2020	11.00	11.20	11.00	11.20
3732	NASDAQ	GCBC	Tue, Aug 18, 2020	10.81	10.81	10.81	10.81
3731	NASDAQ	GCBC	Mon, Aug 17, 2020	10.81	10.81	10.81	10.81
3730	NASDAQ	GCBC	Fri, Aug 14, 2020	10.83	11.06	10.83	10.88
3729	NASDAQ	GCBC	Thu, Aug 13, 2020	11.10	11.10	10.83	10.83
3728	NASDAQ	GCBC	Wed, Aug 12, 2020	10.90	11.30	10.90	11.04
3727	NASDAQ	GCBC	Tue, Aug 11, 2020	11.15	11.15	10.88	10.88
3726	NASDAQ	GCBC	Mon, Aug 10, 2020	11.23	11.23	11.11	11.11
3725	NASDAQ	GCBC	Fri, Aug 7, 2020	10.94	11.21	10.81	11.21
3724	NASDAQ	GCBC	Thu, Aug 6, 2020	0.00	0.00	0.00	10.98
3723	NASDAQ	GCBC	Wed, Aug 5, 2020	10.97	11.13	10.84	10.98
3722	NASDAQ	GCBC	Tue, Aug 4, 2020	10.88	10.99	10.58	10.78
3721	NASDAQ	GCBC	Mon, Aug 3, 2020	10.94	11.21	10.92	10.92
3720	NASDAQ	GCBC	Fri, Jul 31, 2020	10.75	10.77	10.75	10.77
3719	NASDAQ	GCBC	Thu, Jul 30, 2020	10.78	10.78	10.78	10.78
3718	NASDAQ	GCBC	Wed, Jul 29, 2020	11.35	11.35	10.95	10.95
3717	NASDAQ	GCBC	Tue, Jul 28, 2020	11.25	11.25	10.83	10.83
3716	NASDAQ	GCBC	Mon, Jul 27, 2020	10.95	11.31	10.65	11.31
3715	NASDAQ	GCBC	Fri, Jul 24, 2020	11.43	11.50	10.64	10.64
3714	NASDAQ	GCBC	Thu, Jul 23, 2020	11.48	11.48	11.09	11.16
3713	NASDAQ	GCBC	Wed, Jul 22, 2020	11.35	11.51	11.19	11.29
3712	NASDAQ	GCBC	Tue, Jul 21, 2020	11.44	11.72	11.08	11.45
3711	NASDAQ	GCBC	Mon, Jul 20, 2020	11.25	11.77	11.24	11.74
3710	NASDAQ	GCBC	Fri, Jul 17, 2020	11.09	11.25	10.66	10.98
3709	NASDAQ	GCBC	Thu, Jul 16, 2020	10.55	10.85	10.48	10.73
3708	NASDAQ	GCBC	Wed, Jul 15, 2020	10.45	10.75	10.35	10.55
3707	NASDAQ	GCBC	Tue, Jul 14, 2020	10.21	10.30	10.13	10.30
3706	NASDAQ	GCBC	Mon, Jul 13, 2020	10.90	10.90	10.28	10.28
3705	NASDAQ	GCBC	Fri, Jul 10, 2020	10.27	10.94	10.27	10.94
3704	NASDAQ	GCBC	Thu, Jul 9, 2020	10.67	10.67	10.14	10.35
3703	NASDAQ	GCBC	Wed, Jul 8, 2020	10.77	10.77	10.77	10.77
3702	NASDAQ	GCBC	Tue, Jul 7, 2020	11.19	11.40	10.55	10.82
3701	NASDAQ	GCBC	Mon, Jul 6, 2020	11.49	11.50	11.47	11.47
3700	NASDAQ	GCBC	Thu, Jul 2, 2020	11.30	11.50	11.30	11.50
3699	NASDAQ	GCBC	Wed, Jul 1, 2020	11.46	11.46	11.20	11.31
3698	NASDAQ	GCBC	Tue, Jun 30, 2020	10.96	11.15	10.93	11.15
3697	NASDAQ	GCBC	Mon, Jun 29, 2020	11.02	11.43	10.14	11.17
3696	NASDAQ	GCBC	Fri, Jun 26, 2020	10.63	11.48	10.25	11.20
3695	NASDAQ	GCBC	Thu, Jun 25, 2020	10.33	10.71	10.33	10.71
3694	NASDAQ	GCBC	Wed, Jun 24, 2020	11.06	11.06	10.48	10.61
3693	NASDAQ	GCBC	Tue, Jun 23, 2020	11.36	11.36	11.28	11.28
3692	NASDAQ	GCBC	Mon, Jun 22, 2020	11.03	11.62	11.03	11.41
3691	NASDAQ	GCBC	Fri, Jun 19, 2020	11.30	11.30	10.71	11.02
3690	NASDAQ	GCBC	Thu, Jun 18, 2020	11.45	11.51	11.04	11.17
3689	NASDAQ	GCBC	Wed, Jun 17, 2020	11.50	11.83	11.48	11.48
3688	NASDAQ	GCBC	Tue, Jun 16, 2020	11.95	11.95	11.83	11.83
3687	NASDAQ	GCBC	Mon, Jun 15, 2020	10.74	11.65	10.74	11.31
3686	NASDAQ	GCBC	Fri, Jun 12, 2020	10.48	11.62	10.47	11.62
3685	NASDAQ	GCBC	Thu, Jun 11, 2020	11.01	11.02	10.15	10.28
3684	NASDAQ	GCBC	Wed, Jun 10, 2020	11.06	11.54	11.06	11.14
3683	NASDAQ	GCBC	Tue, Jun 9, 2020	11.26	11.26	11.16	11.16
3682	NASDAQ	GCBC	Mon, Jun 8, 2020	11.28	11.56	11.28	11.37
3681	NASDAQ	GCBC	Fri, Jun 5, 2020	11.11	11.77	11.11	11.77
3680	NASDAQ	GCBC	Thu, Jun 4, 2020	11.28	11.28	11.00	11.01
3679	NASDAQ	GCBC	Wed, Jun 3, 2020	11.03	11.93	11.01	11.05
3678	NASDAQ	GCBC	Tue, Jun 2, 2020	11.51	11.88	10.06	10.90
3677	NASDAQ	GCBC	Mon, Jun 1, 2020	11.27	11.92	11.12	11.12
3676	NASDAQ	GCBC	Fri, May 29, 2020	11.45	11.45	11.02	11.02
3675	NASDAQ	GCBC	Thu, May 28, 2020	11.50	11.89	11.26	11.26
3674	NASDAQ	GCBC	Wed, May 27, 2020	11.50	11.50	11.36	11.39
3673	NASDAQ	GCBC	Tue, May 26, 2020	11.10	11.22	11.01	11.09
3672	NASDAQ	GCBC	Fri, May 22, 2020	10.77	10.99	10.77	10.99
3671	NASDAQ	GCBC	Thu, May 21, 2020	10.59	10.59	10.59	10.59
3670	NASDAQ	GCBC	Wed, May 20, 2020	10.58	10.77	10.55	10.77
3669	NASDAQ	GCBC	Tue, May 19, 2020	11.20	11.20	10.83	10.83
3668	NASDAQ	GCBC	Mon, May 18, 2020	10.76	11.20	10.76	11.20
3667	NASDAQ	GCBC	Fri, May 15, 2020	10.23	10.54	10.23	10.35
3666	NASDAQ	GCBC	Thu, May 14, 2020	10.13	10.63	10.00	10.26
3665	NASDAQ	GCBC	Wed, May 13, 2020	10.35	11.50	10.08	10.15
3664	NASDAQ	GCBC	Tue, May 12, 2020	11.01	11.01	10.50	10.51
3663	NASDAQ	GCBC	Mon, May 11, 2020	11.40	11.50	10.88	10.88
3662	NASDAQ	GCBC	Fri, May 8, 2020	11.00	11.81	11.00	11.61
3661	NASDAQ	GCBC	Thu, May 7, 2020	10.70	10.84	10.60	10.62
3660	NASDAQ	GCBC	Wed, May 6, 2020	11.50	11.50	10.51	10.51
3659	NASDAQ	GCBC	Tue, May 5, 2020	11.40	12.05	11.01	11.01
3658	NASDAQ	GCBC	Mon, May 4, 2020	10.46	11.12	10.41	11.03
3657	NASDAQ	GCBC	Fri, May 1, 2020	10.51	10.68	10.22	10.63
3656	NASDAQ	GCBC	Thu, Apr 30, 2020	10.88	10.88	10.47	10.50
3655	NASDAQ	GCBC	Wed, Apr 29, 2020	10.28	11.86	10.01	11.25
3654	NASDAQ	GCBC	Tue, Apr 28, 2020	10.66	10.66	10.20	10.26
3653	NASDAQ	GCBC	Mon, Apr 27, 2020	11.00	11.00	10.56	10.74
3652	NASDAQ	GCBC	Fri, Apr 24, 2020	10.38	10.74	10.00	10.50
3651	NASDAQ	GCBC	Thu, Apr 23, 2020	10.75	10.77	10.38	10.50
3650	NASDAQ	GCBC	Wed, Apr 22, 2020	10.71	11.13	10.70	11.13
3649	NASDAQ	GCBC	Tue, Apr 21, 2020	11.00	11.00	10.88	10.88
3648	NASDAQ	GCBC	Mon, Apr 20, 2020	10.63	12.02	10.63	11.02
3647	NASDAQ	GCBC	Fri, Apr 17, 2020	10.08	10.70	10.08	10.50
3646	NASDAQ	GCBC	Thu, Apr 16, 2020	10.22	10.34	9.39	10.03
3645	NASDAQ	GCBC	Wed, Apr 15, 2020	10.46	11.21	9.75	10.06
3644	NASDAQ	GCBC	Tue, Apr 14, 2020	12.75	13.27	11.04	11.04
3643	NASDAQ	GCBC	Mon, Apr 13, 2020	13.38	13.38	12.26	12.26
3642	NASDAQ	GCBC	Thu, Apr 9, 2020	13.10	14.78	13.10	13.68
3641	NASDAQ	GCBC	Wed, Apr 8, 2020	13.10	13.18	11.92	13.18
3640	NASDAQ	GCBC	Tue, Apr 7, 2020	13.45	13.45	13.45	13.45
3639	NASDAQ	GCBC	Mon, Apr 6, 2020	11.21	12.50	11.13	12.50
3638	NASDAQ	GCBC	Fri, Apr 3, 2020	11.59	12.49	10.51	11.56
3637	NASDAQ	GCBC	Thu, Apr 2, 2020	11.95	12.94	10.55	11.60
3636	NASDAQ	GCBC	Wed, Apr 1, 2020	11.61	13.56	11.20	11.20
3635	NASDAQ	GCBC	Tue, Mar 31, 2020	11.13	11.68	11.13	11.68
3634	NASDAQ	GCBC	Mon, Mar 30, 2020	12.00	12.20	11.05	12.13
3633	NASDAQ	GCBC	Fri, Mar 27, 2020	11.61	12.35	11.59	11.65
3632	NASDAQ	GCBC	Thu, Mar 26, 2020	12.75	13.16	12.75	13.16
3631	NASDAQ	GCBC	Wed, Mar 25, 2020	12.47	12.47	12.47	12.47
3630	NASDAQ	GCBC	Tue, Mar 24, 2020	10.94	11.85	10.94	11.38
3629	NASDAQ	GCBC	Mon, Mar 23, 2020	12.51	13.13	10.20	11.50
3628	NASDAQ	GCBC	Fri, Mar 20, 2020	11.72	13.00	11.51	13.00
3627	NASDAQ	GCBC	Thu, Mar 19, 2020	11.11	12.01	11.06	12.01
3626	NASDAQ	GCBC	Wed, Mar 18, 2020	12.01	12.25	11.11	11.12
3625	NASDAQ	GCBC	Tue, Mar 17, 2020	13.06	13.06	12.25	12.58
3624	NASDAQ	GCBC	Mon, Mar 16, 2020	10.50	15.13	10.50	12.51
3623	NASDAQ	GCBC	Fri, Mar 13, 2020	9.13	11.76	9.13	10.35
3622	NASDAQ	GCBC	Thu, Mar 12, 2020	12.24	12.80	7.51	8.53
3621	NASDAQ	GCBC	Wed, Mar 11, 2020	13.22	13.34	12.00	12.10
3620	NASDAQ	GCBC	Tue, Mar 10, 2020	13.38	13.38	13.20	13.34
3619	NASDAQ	GCBC	Mon, Mar 9, 2020	13.50	13.50	13.00	13.17
3618	NASDAQ	GCBC	Fri, Mar 6, 2020	13.51	13.51	13.50	13.50
3617	NASDAQ	GCBC	Thu, Mar 5, 2020	13.61	13.61	13.50	13.60
3616	NASDAQ	GCBC	Wed, Mar 4, 2020	13.63	13.85	13.50	13.85
3615	NASDAQ	GCBC	Tue, Mar 3, 2020	13.80	13.80	13.80	13.80
3614	NASDAQ	GCBC	Mon, Mar 2, 2020	13.51	13.99	13.51	13.99
3613	NASDAQ	GCBC	Fri, Feb 28, 2020	14.00	14.19	13.53	13.53
3612	NASDAQ	GCBC	Thu, Feb 27, 2020	14.03	14.21	14.00	14.12
3611	NASDAQ	GCBC	Wed, Feb 26, 2020	14.00	14.17	14.00	14.17
3610	NASDAQ	GCBC	Tue, Feb 25, 2020	14.15	14.15	13.95	14.11
3609	NASDAQ	GCBC	Mon, Feb 24, 2020	14.25	14.44	13.95	14.00
3608	NASDAQ	GCBC	Fri, Feb 21, 2020	14.52	14.55	14.27	14.27
3607	NASDAQ	GCBC	Thu, Feb 20, 2020	14.45	14.49	14.37	14.49
3606	NASDAQ	GCBC	Wed, Feb 19, 2020	14.40	14.40	14.40	14.40
3605	NASDAQ	GCBC	Tue, Feb 18, 2020	14.44	14.44	14.37	14.37
3604	NASDAQ	GCBC	Fri, Feb 14, 2020	14.50	14.50	14.50	14.50
3603	NASDAQ	GCBC	Thu, Feb 13, 2020	14.59	14.59	14.47	14.50
3602	NASDAQ	GCBC	Wed, Feb 12, 2020	14.59	14.59	14.52	14.52
3601	NASDAQ	GCBC	Tue, Feb 11, 2020	14.62	14.75	14.48	14.48
3600	NASDAQ	GCBC	Mon, Feb 10, 2020	14.55	14.55	14.50	14.50
3599	NASDAQ	GCBC	Fri, Feb 7, 2020	14.71	14.71	14.57	14.57
3598	NASDAQ	GCBC	Thu, Feb 6, 2020	14.69	14.80	14.68	14.68
3597	NASDAQ	GCBC	Wed, Feb 5, 2020	14.73	14.73	14.73	14.73
3596	NASDAQ	GCBC	Tue, Feb 4, 2020	14.70	14.70	14.70	14.70
3595	NASDAQ	GCBC	Mon, Feb 3, 2020	14.68	14.68	14.68	14.68
3594	NASDAQ	GCBC	Fri, Jan 31, 2020	14.69	14.81	14.60	14.60
3593	NASDAQ	GCBC	Thu, Jan 30, 2020	14.82	14.82	14.63	14.66
3592	NASDAQ	GCBC	Wed, Jan 29, 2020	14.69	14.83	14.61	14.83
3591	NASDAQ	GCBC	Tue, Jan 28, 2020	14.68	14.68	14.68	14.68
3590	NASDAQ	GCBC	Mon, Jan 27, 2020	14.58	14.61	14.58	14.58
3589	NASDAQ	GCBC	Fri, Jan 24, 2020	14.74	14.88	14.58	14.58
3588	NASDAQ	GCBC	Thu, Jan 23, 2020	14.81	14.81	14.64	14.64
3587	NASDAQ	GCBC	Wed, Jan 22, 2020	14.75	14.77	14.65	14.75
3586	NASDAQ	GCBC	Tue, Jan 21, 2020	14.75	14.75	14.73	14.75
3585	NASDAQ	GCBC	Fri, Jan 17, 2020	14.73	14.73	14.58	14.58
3584	NASDAQ	GCBC	Thu, Jan 16, 2020	14.58	14.58	14.58	14.58
3583	NASDAQ	GCBC	Wed, Jan 15, 2020	14.64	14.75	14.53	14.54
3582	NASDAQ	GCBC	Tue, Jan 14, 2020	14.51	14.51	14.51	14.51
3581	NASDAQ	GCBC	Mon, Jan 13, 2020	14.47	14.72	14.47	14.72
3580	NASDAQ	GCBC	Fri, Jan 10, 2020	14.74	14.74	14.49	14.49
3579	NASDAQ	GCBC	Thu, Jan 9, 2020	14.50	14.60	14.50	14.60
3578	NASDAQ	GCBC	Wed, Jan 8, 2020	14.53	14.53	14.53	14.53
3577	NASDAQ	GCBC	Tue, Jan 7, 2020	14.45	14.45	14.34	14.35
3576	NASDAQ	GCBC	Mon, Jan 6, 2020	14.65	14.75	14.60	14.60
3575	NASDAQ	GCBC	Fri, Jan 3, 2020	14.56	14.56	14.46	14.46
3574	NASDAQ	GCBC	Thu, Jan 2, 2020	14.35	14.65	14.35	14.65
3573	NASDAQ	GCBC	Tue, Dec 31, 2019	14.75	14.75	14.38	14.40
3572	NASDAQ	GCBC	Mon, Dec 30, 2019	14.64	14.64	14.33	14.36
3571	NASDAQ	GCBC	Fri, Dec 27, 2019	14.41	14.65	14.35	14.57
3570	NASDAQ	GCBC	Thu, Dec 26, 2019	14.45	14.45	14.41	14.41
3569	NASDAQ	GCBC	Tue, Dec 24, 2019	14.45	14.45	14.45	14.45
3568	NASDAQ	GCBC	Mon, Dec 23, 2019	14.38	14.54	14.28	14.28
3567	NASDAQ	GCBC	Fri, Dec 20, 2019	14.65	14.65	14.20	14.20
3566	NASDAQ	GCBC	Thu, Dec 19, 2019	14.55	14.65	14.45	14.65
3565	NASDAQ	GCBC	Wed, Dec 18, 2019	14.63	14.64	14.51	14.51
3564	NASDAQ	GCBC	Tue, Dec 17, 2019	14.44	14.44	14.36	14.36
3563	NASDAQ	GCBC	Mon, Dec 16, 2019	14.35	14.55	14.35	14.55
3562	NASDAQ	GCBC	Fri, Dec 13, 2019	14.31	14.62	14.26	14.26
3561	NASDAQ	GCBC	Thu, Dec 12, 2019	14.50	14.52	14.28	14.45
3560	NASDAQ	GCBC	Wed, Dec 11, 2019	14.13	14.60	14.10	14.60
3559	NASDAQ	GCBC	Tue, Dec 10, 2019	14.41	14.41	14.41	14.41
3558	NASDAQ	GCBC	Mon, Dec 9, 2019	13.87	13.87	13.87	13.87
3557	NASDAQ	GCBC	Fri, Dec 6, 2019	14.29	14.35	14.11	14.11
3556	NASDAQ	GCBC	Thu, Dec 5, 2019	14.18	14.32	14.18	14.31
3555	NASDAQ	GCBC	Wed, Dec 4, 2019	14.50	14.50	14.48	14.48
3554	NASDAQ	GCBC	Tue, Dec 3, 2019	14.35	14.37	14.35	14.37
3553	NASDAQ	GCBC	Mon, Dec 2, 2019	14.40	14.40	14.26	14.29
3552	NASDAQ	GCBC	Fri, Nov 29, 2019	14.00	14.50	14.00	14.46
3551	NASDAQ	GCBC	Wed, Nov 27, 2019	13.91	14.00	13.91	14.00
3550	NASDAQ	GCBC	Tue, Nov 26, 2019	14.00	14.00	13.84	13.84
3549	NASDAQ	GCBC	Mon, Nov 25, 2019	13.99	14.00	13.99	14.00
3548	NASDAQ	GCBC	Fri, Nov 22, 2019	13.81	13.81	13.81	13.81
3547	NASDAQ	GCBC	Thu, Nov 21, 2019	13.81	13.90	13.81	13.90
3546	NASDAQ	GCBC	Wed, Nov 20, 2019	13.73	14.00	13.73	13.82
3545	NASDAQ	GCBC	Tue, Nov 19, 2019	13.80	14.00	13.80	14.00
3544	NASDAQ	GCBC	Mon, Nov 18, 2019	13.95	14.00	13.79	13.83
3543	NASDAQ	GCBC	Fri, Nov 15, 2019	13.77	13.93	13.77	13.80
3542	NASDAQ	GCBC	Thu, Nov 14, 2019	13.65	13.89	13.65	13.73
3541	NASDAQ	GCBC	Wed, Nov 13, 2019	13.70	13.70	13.66	13.66
3540	NASDAQ	GCBC	Tue, Nov 12, 2019	13.33	13.65	13.33	13.57
3539	NASDAQ	GCBC	Mon, Nov 11, 2019	13.65	13.65	13.51	13.63
3538	NASDAQ	GCBC	Fri, Nov 8, 2019	13.47	13.88	13.36	13.69
3537	NASDAQ	GCBC	Thu, Nov 7, 2019	13.69	13.69	13.66	13.66
3536	NASDAQ	GCBC	Wed, Nov 6, 2019	13.50	13.70	13.50	13.66
3535	NASDAQ	GCBC	Tue, Nov 5, 2019	13.84	13.84	13.41	13.41
3534	NASDAQ	GCBC	Mon, Nov 4, 2019	14.00	14.00	13.94	13.94
3533	NASDAQ	GCBC	Fri, Nov 1, 2019	13.89	13.95	13.83	13.95
3532	NASDAQ	GCBC	Thu, Oct 31, 2019	13.98	13.98	13.91	13.91
3531	NASDAQ	GCBC	Wed, Oct 30, 2019	13.85	14.00	13.75	13.95
3530	NASDAQ	GCBC	Tue, Oct 29, 2019	13.40	13.95	13.40	13.75
3529	NASDAQ	GCBC	Mon, Oct 28, 2019	13.50	13.85	13.20	13.20
3528	NASDAQ	GCBC	Fri, Oct 25, 2019	13.50	13.50	13.10	13.25
3527	NASDAQ	GCBC	Thu, Oct 24, 2019	13.85	13.85	13.32	13.32
3526	NASDAQ	GCBC	Wed, Oct 23, 2019	13.88	13.88	13.85	13.85
3525	NASDAQ	GCBC	Tue, Oct 22, 2019	13.90	13.90	13.90	13.90
3524	NASDAQ	GCBC	Mon, Oct 21, 2019	13.80	14.00	13.80	14.00
3523	NASDAQ	GCBC	Fri, Oct 18, 2019	13.83	13.94	13.81	13.81
3522	NASDAQ	GCBC	Thu, Oct 17, 2019	13.92	13.92	13.92	13.92
3521	NASDAQ	GCBC	Wed, Oct 16, 2019	13.98	14.00	13.94	13.94
3520	NASDAQ	GCBC	Tue, Oct 15, 2019	14.00	14.00	13.98	13.98
3519	NASDAQ	GCBC	Mon, Oct 14, 2019	13.77	14.00	13.77	14.00
3518	NASDAQ	GCBC	Fri, Oct 11, 2019	13.99	13.99	13.83	13.83
3517	NASDAQ	GCBC	Thu, Oct 10, 2019	13.79	13.79	13.79	13.79
3516	NASDAQ	GCBC	Wed, Oct 9, 2019	13.90	13.98	13.83	13.83
3515	NASDAQ	GCBC	Tue, Oct 8, 2019	13.92	13.92	13.79	13.79
3514	NASDAQ	GCBC	Mon, Oct 7, 2019	13.80	13.87	13.80	13.80
3513	NASDAQ	GCBC	Fri, Oct 4, 2019	13.68	13.93	13.68	13.93
3512	NASDAQ	GCBC	Thu, Oct 3, 2019	13.78	13.80	13.68	13.80
3511	NASDAQ	GCBC	Wed, Oct 2, 2019	13.69	13.98	13.65	13.65
3510	NASDAQ	GCBC	Tue, Oct 1, 2019	13.70	13.70	13.70	13.70
3509	NASDAQ	GCBC	Mon, Sep 30, 2019	13.75	13.75	13.70	13.70
3508	NASDAQ	GCBC	Fri, Sep 27, 2019	13.77	13.83	13.76	13.76
3507	NASDAQ	GCBC	Thu, Sep 26, 2019	13.76	13.76	13.76	13.76
3506	NASDAQ	GCBC	Wed, Sep 25, 2019	13.70	13.97	13.70	13.81
3505	NASDAQ	GCBC	Tue, Sep 24, 2019	13.75	13.75	13.71	13.71
3504	NASDAQ	GCBC	Mon, Sep 23, 2019	13.86	14.00	13.86	13.91
3503	NASDAQ	GCBC	Fri, Sep 20, 2019	13.87	14.00	13.70	14.00
3502	NASDAQ	GCBC	Thu, Sep 19, 2019	13.95	14.00	13.89	13.89
3501	NASDAQ	GCBC	Wed, Sep 18, 2019	13.84	13.84	13.70	13.81
3500	NASDAQ	GCBC	Tue, Sep 17, 2019	13.87	13.87	13.84	13.84
3499	NASDAQ	GCBC	Mon, Sep 16, 2019	13.78	13.93	13.78	13.88
3498	NASDAQ	GCBC	Fri, Sep 13, 2019	13.84	14.00	13.74	13.78
3497	NASDAQ	GCBC	Thu, Sep 12, 2019	13.91	14.00	13.71	13.86
3496	NASDAQ	GCBC	Wed, Sep 11, 2019	13.60	13.90	13.27	13.81
3495	NASDAQ	GCBC	Tue, Sep 10, 2019	13.78	13.95	13.55	13.67
3494	NASDAQ	GCBC	Mon, Sep 9, 2019	13.21	13.75	13.21	13.75
3493	NASDAQ	GCBC	Fri, Sep 6, 2019	13.45	13.55	13.30	13.30
3492	NASDAQ	GCBC	Thu, Sep 5, 2019	13.54	13.63	13.12	13.55
3491	NASDAQ	GCBC	Wed, Sep 4, 2019	13.26	13.59	13.14	13.59
3490	NASDAQ	GCBC	Tue, Sep 3, 2019	13.14	13.33	13.14	13.33
3489	NASDAQ	GCBC	Fri, Aug 30, 2019	13.38	13.55	13.16	13.45
3488	NASDAQ	GCBC	Thu, Aug 29, 2019	13.26	13.47	13.21	13.21
3487	NASDAQ	GCBC	Wed, Aug 28, 2019	13.23	13.25	13.23	13.25
3486	NASDAQ	GCBC	Tue, Aug 27, 2019	13.26	13.26	13.02	13.25
3485	NASDAQ	GCBC	Mon, Aug 26, 2019	13.40	13.53	13.25	13.25
3484	NASDAQ	GCBC	Fri, Aug 23, 2019	13.41	13.63	13.30	13.40
3483	NASDAQ	GCBC	Thu, Aug 22, 2019	13.49	13.50	13.35	13.45
3482	NASDAQ	GCBC	Wed, Aug 21, 2019	13.88	13.88	13.28	13.32
3481	NASDAQ	GCBC	Tue, Aug 20, 2019	13.44	13.44	13.31	13.39
3480	NASDAQ	GCBC	Mon, Aug 19, 2019	13.48	13.60	13.26	13.44
3479	NASDAQ	GCBC	Fri, Aug 16, 2019	13.33	13.70	13.33	13.59
3478	NASDAQ	GCBC	Thu, Aug 15, 2019	13.48	13.48	13.26	13.26
3477	NASDAQ	GCBC	Wed, Aug 14, 2019	13.58	13.70	13.23	13.25
3476	NASDAQ	GCBC	Tue, Aug 13, 2019	13.42	13.70	13.25	13.70
3475	NASDAQ	GCBC	Mon, Aug 12, 2019	13.37	13.98	13.26	13.26
3474	NASDAQ	GCBC	Fri, Aug 9, 2019	13.38	13.74	13.38	13.38
3473	NASDAQ	GCBC	Thu, Aug 8, 2019	13.41	13.48	13.38	13.38
3472	NASDAQ	GCBC	Wed, Aug 7, 2019	13.40	13.40	13.31	13.35
3471	NASDAQ	GCBC	Tue, Aug 6, 2019	13.47	13.48	13.44	13.48
3470	NASDAQ	GCBC	Mon, Aug 5, 2019	13.55	13.55	13.25	13.25
3469	NASDAQ	GCBC	Fri, Aug 2, 2019	13.88	13.88	13.60	13.60
3468	NASDAQ	GCBC	Thu, Aug 1, 2019	13.88	14.00	13.88	13.88
3467	NASDAQ	GCBC	Wed, Jul 31, 2019	13.98	14.00	13.88	13.88
3466	NASDAQ	GCBC	Tue, Jul 30, 2019	13.63	13.84	13.63	13.68
3465	NASDAQ	GCBC	Mon, Jul 29, 2019	13.40	13.92	13.40	13.66
3464	NASDAQ	GCBC	Fri, Jul 26, 2019	13.35	13.57	13.35	13.57
3463	NASDAQ	GCBC	Thu, Jul 25, 2019	13.39	13.39	13.10	13.10
3462	NASDAQ	GCBC	Wed, Jul 24, 2019	13.35	13.93	13.35	13.36
3461	NASDAQ	GCBC	Tue, Jul 23, 2019	13.95	13.95	13.39	13.43
3460	NASDAQ	GCBC	Mon, Jul 22, 2019	14.00	14.00	13.61	13.95
3459	NASDAQ	GCBC	Fri, Jul 19, 2019	13.88	14.00	13.88	14.00
3458	NASDAQ	GCBC	Thu, Jul 18, 2019	14.00	14.00	14.00	14.00
3457	NASDAQ	GCBC	Wed, Jul 17, 2019	14.12	14.12	14.00	14.00
3456	NASDAQ	GCBC	Tue, Jul 16, 2019	14.28	14.28	14.09	14.13
3455	NASDAQ	GCBC	Mon, Jul 15, 2019	14.39	14.39	14.13	14.13
3454	NASDAQ	GCBC	Fri, Jul 12, 2019	14.66	14.66	14.25	14.25
3453	NASDAQ	GCBC	Thu, Jul 11, 2019	14.28	14.58	14.28	14.58
3452	NASDAQ	GCBC	Wed, Jul 10, 2019	14.41	14.41	14.26	14.26
3451	NASDAQ	GCBC	Tue, Jul 9, 2019	14.28	14.37	14.28	14.37
3450	NASDAQ	GCBC	Mon, Jul 8, 2019	14.40	14.40	14.25	14.25
3449	NASDAQ	GCBC	Fri, Jul 5, 2019	14.38	14.55	14.38	14.40
3448	NASDAQ	GCBC	Wed, Jul 3, 2019	14.53	14.53	14.38	14.39
3447	NASDAQ	GCBC	Tue, Jul 2, 2019	14.54	14.54	14.38	14.50
3446	NASDAQ	GCBC	Mon, Jul 1, 2019	14.67	14.75	14.42	14.56
3445	NASDAQ	GCBC	Fri, Jun 28, 2019	14.68	14.75	14.25	14.71
3444	NASDAQ	GCBC	Thu, Jun 27, 2019	14.68	14.68	14.38	14.68
3443	NASDAQ	GCBC	Wed, Jun 26, 2019	14.65	14.65	14.65	14.65
3442	NASDAQ	GCBC	Tue, Jun 25, 2019	14.54	14.64	14.54	14.55
3441	NASDAQ	GCBC	Mon, Jun 24, 2019	14.85	14.85	14.56	14.56
3440	NASDAQ	GCBC	Fri, Jun 21, 2019	14.71	14.71	14.56	14.70
3439	NASDAQ	GCBC	Thu, Jun 20, 2019	15.00	15.00	14.85	14.85
3438	NASDAQ	GCBC	Wed, Jun 19, 2019	14.85	14.86	14.85	14.86
3437	NASDAQ	GCBC	Tue, Jun 18, 2019	14.85	14.85	14.68	14.77
3436	NASDAQ	GCBC	Mon, Jun 17, 2019	14.85	14.85	14.65	14.80
3435	NASDAQ	GCBC	Fri, Jun 14, 2019	15.00	15.00	14.66	14.66
3434	NASDAQ	GCBC	Thu, Jun 13, 2019	14.88	14.95	14.50	14.95
3433	NASDAQ	GCBC	Wed, Jun 12, 2019	14.60	14.87	14.60	14.85
3432	NASDAQ	GCBC	Tue, Jun 11, 2019	14.88	14.88	14.81	14.83
3431	NASDAQ	GCBC	Mon, Jun 10, 2019	14.74	14.86	14.61	14.81
3430	NASDAQ	GCBC	Fri, Jun 7, 2019	14.57	14.73	14.51	14.51
3429	NASDAQ	GCBC	Thu, Jun 6, 2019	14.75	14.75	14.50	14.51
3428	NASDAQ	GCBC	Wed, Jun 5, 2019	14.75	14.75	14.53	14.53
3427	NASDAQ	GCBC	Tue, Jun 4, 2019	14.75	14.75	14.63	14.75
3426	NASDAQ	GCBC	Mon, Jun 3, 2019	14.68	14.75	14.50	14.75
3425	NASDAQ	GCBC	Fri, May 31, 2019	15.00	15.00	14.63	14.63
3424	NASDAQ	GCBC	Thu, May 30, 2019	14.96	14.98	14.83	14.98
3423	NASDAQ	GCBC	Wed, May 29, 2019	15.00	15.00	14.69	14.69
3422	NASDAQ	GCBC	Tue, May 28, 2019	15.01	15.01	14.98	14.98
3421	NASDAQ	GCBC	Fri, May 24, 2019	14.95	15.08	14.78	15.08
3420	NASDAQ	GCBC	Thu, May 23, 2019	14.89	15.10	14.89	15.00
3419	NASDAQ	GCBC	Wed, May 22, 2019	15.18	15.18	15.18	15.18
3418	NASDAQ	GCBC	Tue, May 21, 2019	15.28	15.28	15.10	15.11
3417	NASDAQ	GCBC	Mon, May 20, 2019	15.10	15.10	15.10	15.10
3416	NASDAQ	GCBC	Fri, May 17, 2019	15.29	15.29	14.95	14.95
3415	NASDAQ	GCBC	Thu, May 16, 2019	15.11	15.11	15.11	15.11
3414	NASDAQ	GCBC	Wed, May 15, 2019	15.16	15.40	15.16	15.23
3413	NASDAQ	GCBC	Tue, May 14, 2019	15.15	15.38	15.15	15.37
3412	NASDAQ	GCBC	Mon, May 13, 2019	15.29	15.30	15.15	15.15
3411	NASDAQ	GCBC	Fri, May 10, 2019	15.39	15.39	15.37	15.37
3410	NASDAQ	GCBC	Thu, May 9, 2019	15.30	15.30	15.26	15.26
3409	NASDAQ	GCBC	Wed, May 8, 2019	15.40	15.40	15.29	15.29
3408	NASDAQ	GCBC	Tue, May 7, 2019	15.26	15.63	15.26	15.32
3407	NASDAQ	GCBC	Mon, May 6, 2019	15.38	15.50	15.26	15.26
3406	NASDAQ	GCBC	Fri, May 3, 2019	15.38	15.62	15.38	15.62
3405	NASDAQ	GCBC	Thu, May 2, 2019	15.40	15.42	15.26	15.42
3404	NASDAQ	GCBC	Wed, May 1, 2019	15.25	15.63	15.25	15.45
3403	NASDAQ	GCBC	Tue, Apr 30, 2019	15.46	15.46	15.46	15.46
3402	NASDAQ	GCBC	Mon, Apr 29, 2019	15.10	15.44	15.10	15.44
3401	NASDAQ	GCBC	Fri, Apr 26, 2019	14.66	15.29	14.66	15.10
3400	NASDAQ	GCBC	Thu, Apr 25, 2019	14.71	15.18	14.66	14.71
3399	NASDAQ	GCBC	Wed, Apr 24, 2019	15.17	15.17	14.90	14.96
3398	NASDAQ	GCBC	Tue, Apr 23, 2019	14.98	15.00	14.98	15.00
3397	NASDAQ	GCBC	Mon, Apr 22, 2019	0.00	0.00	0.00	15.00
3396	NASDAQ	GCBC	Thu, Apr 18, 2019	14.74	15.00	14.74	15.00
3395	NASDAQ	GCBC	Wed, Apr 17, 2019	14.92	15.23	14.83	14.83
3394	NASDAQ	GCBC	Tue, Apr 16, 2019	14.84	14.89	14.80	14.86
3393	NASDAQ	GCBC	Mon, Apr 15, 2019	14.79	14.80	14.68	14.68
3392	NASDAQ	GCBC	Fri, Apr 12, 2019	15.00	15.00	14.49	14.89
3391	NASDAQ	GCBC	Thu, Apr 11, 2019	15.00	15.00	15.00	15.00
3390	NASDAQ	GCBC	Wed, Apr 10, 2019	15.00	15.00	15.00	15.00
3389	NASDAQ	GCBC	Tue, Apr 9, 2019	15.08	15.08	15.00	15.00
3388	NASDAQ	GCBC	Mon, Apr 8, 2019	15.05	15.16	15.00	15.08
3387	NASDAQ	GCBC	Fri, Apr 5, 2019	15.11	15.23	15.11	15.23
3386	NASDAQ	GCBC	Thu, Apr 4, 2019	15.18	15.20	15.10	15.20
3385	NASDAQ	GCBC	Wed, Apr 3, 2019	15.00	15.20	15.00	15.19
3384	NASDAQ	GCBC	Tue, Apr 2, 2019	15.00	15.18	15.00	15.18
3383	NASDAQ	GCBC	Mon, Apr 1, 2019	15.25	15.25	15.00	15.20
3382	NASDAQ	GCBC	Fri, Mar 29, 2019	15.49	15.49	15.18	15.18
3381	NASDAQ	GCBC	Thu, Mar 28, 2019	15.46	15.50	15.25	15.42
3380	NASDAQ	GCBC	Wed, Mar 27, 2019	15.58	15.58	15.58	15.58
3379	NASDAQ	GCBC	Tue, Mar 26, 2019	15.62	15.63	15.34	15.48
3378	NASDAQ	GCBC	Mon, Mar 25, 2019	15.33	15.60	15.33	15.60
3377	NASDAQ	GCBC	Fri, Mar 22, 2019	15.44	15.56	15.25	15.25
3376	NASDAQ	GCBC	Thu, Mar 21, 2019	15.48	15.60	15.48	15.48
3375	NASDAQ	GCBC	Wed, Mar 20, 2019	15.65	15.69	15.43	15.69
3374	NASDAQ	GCBC	Tue, Mar 19, 2019	15.51	15.51	15.50	15.50
3373	NASDAQ	GCBC	Mon, Mar 18, 2019	15.74	15.74	15.74	15.74
3372	NASDAQ	GCBC	Fri, Mar 15, 2019	15.40	15.73	15.40	15.73
3371	NASDAQ	GCBC	Thu, Mar 14, 2019	15.65	15.65	15.65	15.65
3370	NASDAQ	GCBC	Wed, Mar 13, 2019	15.58	15.58	15.40	15.40
3369	NASDAQ	GCBC	Tue, Mar 12, 2019	15.90	16.00	15.58	15.73
3368	NASDAQ	GCBC	Mon, Mar 11, 2019	15.71	15.71	15.71	15.71
3367	NASDAQ	GCBC	Fri, Mar 8, 2019	15.25	15.25	15.25	15.25
3366	NASDAQ	GCBC	Thu, Mar 7, 2019	15.89	15.89	15.26	15.26
3365	NASDAQ	GCBC	Wed, Mar 6, 2019	15.48	15.50	15.39	15.39
3364	NASDAQ	GCBC	Tue, Mar 5, 2019	15.33	15.38	15.33	15.38
3363	NASDAQ	GCBC	Mon, Mar 4, 2019	15.61	15.68	15.46	15.46
3362	NASDAQ	GCBC	Fri, Mar 1, 2019	15.75	15.75	15.75	15.75
3361	NASDAQ	GCBC	Thu, Feb 28, 2019	15.95	15.95	15.75	15.75
3360	NASDAQ	GCBC	Wed, Feb 27, 2019	15.94	15.94	15.94	15.94
3359	NASDAQ	GCBC	Tue, Feb 26, 2019	15.95	15.95	15.69	15.69
3358	NASDAQ	GCBC	Mon, Feb 25, 2019	15.88	16.22	15.75	15.76
3357	NASDAQ	GCBC	Fri, Feb 22, 2019	15.56	16.00	15.48	16.00
3356	NASDAQ	GCBC	Thu, Feb 21, 2019	15.34	16.00	15.34	15.97
3355	NASDAQ	GCBC	Wed, Feb 20, 2019	15.50	15.50	15.18	15.19
3354	NASDAQ	GCBC	Tue, Feb 19, 2019	15.50	16.00	15.20	15.33
3353	NASDAQ	GCBC	Fri, Feb 15, 2019	15.78	16.12	15.68	15.68
3352	NASDAQ	GCBC	Thu, Feb 14, 2019	15.82	16.30	15.82	15.82
3351	NASDAQ	GCBC	Wed, Feb 13, 2019	0.00	0.00	0.00	16.36
3350	NASDAQ	GCBC	Tue, Feb 12, 2019	15.92	17.13	15.64	16.36
3349	NASDAQ	GCBC	Mon, Feb 11, 2019	16.10	16.10	16.10	16.10
3348	NASDAQ	GCBC	Fri, Feb 8, 2019	16.13	16.17	16.13	16.17
3347	NASDAQ	GCBC	Thu, Feb 7, 2019	15.94	16.12	15.94	16.08
3346	NASDAQ	GCBC	Wed, Feb 6, 2019	15.83	15.83	15.83	15.83
3345	NASDAQ	GCBC	Tue, Feb 5, 2019	15.50	15.68	15.50	15.68
3344	NASDAQ	GCBC	Mon, Feb 4, 2019	15.33	15.33	15.33	15.33
3343	NASDAQ	GCBC	Fri, Feb 1, 2019	15.50	15.50	15.34	15.34
3342	NASDAQ	GCBC	Thu, Jan 31, 2019	15.50	15.50	15.24	15.24
3341	NASDAQ	GCBC	Wed, Jan 30, 2019	15.50	15.50	15.37	15.48
3340	NASDAQ	GCBC	Tue, Jan 29, 2019	15.20	15.43	15.20	15.42
3339	NASDAQ	GCBC	Mon, Jan 28, 2019	15.43	15.50	15.30	15.32
3338	NASDAQ	GCBC	Fri, Jan 25, 2019	15.50	15.50	15.40	15.40
3337	NASDAQ	GCBC	Thu, Jan 24, 2019	15.15	15.25	15.14	15.25
3336	NASDAQ	GCBC	Wed, Jan 23, 2019	15.25	15.25	15.00	15.15
3335	NASDAQ	GCBC	Tue, Jan 22, 2019	15.13	15.13	15.00	15.00
3334	NASDAQ	GCBC	Fri, Jan 18, 2019	15.19	15.25	15.13	15.13
3333	NASDAQ	GCBC	Thu, Jan 17, 2019	15.30	15.30	15.13	15.13
3332	NASDAQ	GCBC	Wed, Jan 16, 2019	15.50	15.50	15.32	15.32
3331	NASDAQ	GCBC	Tue, Jan 15, 2019	15.16	15.35	15.00	15.35
3330	NASDAQ	GCBC	Mon, Jan 14, 2019	15.25	15.38	15.25	15.25
3329	NASDAQ	GCBC	Fri, Jan 11, 2019	15.43	15.34	15.34	15.34
3328	NASDAQ	GCBC	Thu, Jan 10, 2019	15.25	15.36	15.25	15.36
3327	NASDAQ	GCBC	Wed, Jan 9, 2019	15.50	15.50	15.25	15.48
3326	NASDAQ	GCBC	Tue, Jan 8, 2019	15.48	15.48	15.48	15.48
3325	NASDAQ	GCBC	Mon, Jan 7, 2019	15.50	15.50	15.50	15.50
3324	NASDAQ	GCBC	Fri, Jan 4, 2019	15.65	15.65	15.26	15.63
3323	NASDAQ	GCBC	Thu, Jan 3, 2019	15.88	16.00	15.63	15.65
3322	NASDAQ	GCBC	Wed, Jan 2, 2019	15.75	16.20	15.75	16.20
3321	NASDAQ	GCBC	Mon, Dec 31, 2018	15.72	15.72	15.56	15.56
3320	NASDAQ	GCBC	Fri, Dec 28, 2018	15.50	15.74	15.50	15.63
3319	NASDAQ	GCBC	Thu, Dec 27, 2018	15.47	15.72	15.25	15.56
3318	NASDAQ	GCBC	Wed, Dec 26, 2018	15.68	16.25	15.55	15.55
3317	NASDAQ	GCBC	Mon, Dec 24, 2018	15.94	16.25	15.34	15.91
3316	NASDAQ	GCBC	Fri, Dec 21, 2018	15.89	16.25	15.61	16.01
3315	NASDAQ	GCBC	Thu, Dec 20, 2018	15.92	16.25	15.92	16.01
3314	NASDAQ	GCBC	Wed, Dec 19, 2018	16.00	16.25	15.90	16.01
3313	NASDAQ	GCBC	Tue, Dec 18, 2018	16.04	16.04	15.55	15.60
3312	NASDAQ	GCBC	Mon, Dec 17, 2018	16.32	16.40	16.00	16.07
3311	NASDAQ	GCBC	Fri, Dec 14, 2018	16.26	16.45	16.26	16.26
3310	NASDAQ	GCBC	Thu, Dec 13, 2018	16.23	16.38	16.23	16.25
3309	NASDAQ	GCBC	Wed, Dec 12, 2018	16.15	16.15	16.15	16.15
3308	NASDAQ	GCBC	Tue, Dec 11, 2018	16.25	16.50	16.00	16.50
3307	NASDAQ	GCBC	Mon, Dec 10, 2018	16.01	16.25	16.00	16.25
3306	NASDAQ	GCBC	Fri, Dec 7, 2018	15.88	16.02	15.88	16.02
3305	NASDAQ	GCBC	Thu, Dec 6, 2018	16.44	16.50	16.00	16.36
3304	NASDAQ	GCBC	Tue, Dec 4, 2018	16.52	16.54	16.51	16.54
3303	NASDAQ	GCBC	Mon, Dec 3, 2018	17.05	17.05	16.65	16.91
3302	NASDAQ	GCBC	Fri, Nov 30, 2018	16.90	17.34	16.90	16.99
3301	NASDAQ	GCBC	Thu, Nov 29, 2018	16.91	16.91	16.81	16.81
3300	NASDAQ	GCBC	Wed, Nov 28, 2018	16.75	17.00	16.66	16.83
3299	NASDAQ	GCBC	Tue, Nov 27, 2018	16.55	16.63	16.55	16.63
3298	NASDAQ	GCBC	Mon, Nov 26, 2018	16.71	16.71	16.28	16.56
3297	NASDAQ	GCBC	Fri, Nov 23, 2018	16.69	16.69	16.69	16.69
3296	NASDAQ	GCBC	Wed, Nov 21, 2018	16.00	16.25	16.00	16.25
3295	NASDAQ	GCBC	Tue, Nov 20, 2018	15.75	16.22	15.71	15.81
3294	NASDAQ	GCBC	Mon, Nov 19, 2018	15.90	15.90	15.79	15.81
3293	NASDAQ	GCBC	Fri, Nov 16, 2018	15.94	16.00	15.83	15.84
3292	NASDAQ	GCBC	Thu, Nov 15, 2018	15.98	16.00	15.93	15.95
3291	NASDAQ	GCBC	Wed, Nov 14, 2018	16.05	16.05	15.79	15.79
3290	NASDAQ	GCBC	Tue, Nov 13, 2018	16.07	16.25	15.85	15.85
3289	NASDAQ	GCBC	Mon, Nov 12, 2018	15.98	16.25	15.98	16.25
3288	NASDAQ	GCBC	Fri, Nov 9, 2018	15.85	15.85	15.85	15.85
3287	NASDAQ	GCBC	Thu, Nov 8, 2018	0.00	0.00	0.00	16.69
3286	NASDAQ	GCBC	Wed, Nov 7, 2018	16.69	16.69	16.69	16.69
3285	NASDAQ	GCBC	Tue, Nov 6, 2018	16.11	16.50	16.11	16.50
3284	NASDAQ	GCBC	Mon, Nov 5, 2018	16.25	16.61	15.61	16.25
3283	NASDAQ	GCBC	Fri, Nov 2, 2018	16.09	16.09	16.09	16.09
3282	NASDAQ	GCBC	Thu, Nov 1, 2018	16.10	16.39	16.10	16.39
3281	NASDAQ	GCBC	Wed, Oct 31, 2018	16.10	16.10	15.94	16.04
3280	NASDAQ	GCBC	Tue, Oct 30, 2018	16.02	16.39	16.02	16.39
3279	NASDAQ	GCBC	Mon, Oct 29, 2018	15.74	16.13	15.74	16.13
3278	NASDAQ	GCBC	Fri, Oct 26, 2018	16.04	16.75	16.00	16.16
3277	NASDAQ	GCBC	Thu, Oct 25, 2018	15.27	16.04	15.27	16.04
3276	NASDAQ	GCBC	Wed, Oct 24, 2018	15.63	15.63	15.28	15.28
3275	NASDAQ	GCBC	Tue, Oct 23, 2018	15.63	15.63	15.40	15.40
3274	NASDAQ	GCBC	Mon, Oct 22, 2018	15.77	15.77	15.50	15.75
3273	NASDAQ	GCBC	Fri, Oct 19, 2018	15.58	15.58	15.50	15.50
3272	NASDAQ	GCBC	Thu, Oct 18, 2018	15.51	15.76	15.47	15.76
3271	NASDAQ	GCBC	Wed, Oct 17, 2018	15.53	15.53	15.53	15.53
3270	NASDAQ	GCBC	Tue, Oct 16, 2018	15.52	15.60	15.44	15.60
3269	NASDAQ	GCBC	Mon, Oct 15, 2018	15.45	15.52	15.39	15.39
3268	NASDAQ	GCBC	Fri, Oct 12, 2018	15.52	15.80	15.50	15.55
3267	NASDAQ	GCBC	Thu, Oct 11, 2018	15.96	15.96	15.50	15.50
3266	NASDAQ	GCBC	Wed, Oct 10, 2018	16.25	16.25	15.51	15.51
3265	NASDAQ	GCBC	Tue, Oct 9, 2018	16.35	16.35	15.92	15.92
3264	NASDAQ	GCBC	Mon, Oct 8, 2018	16.32	16.35	15.90	15.90
3263	NASDAQ	GCBC	Fri, Oct 5, 2018	15.93	16.01	15.93	16.01
3262	NASDAQ	GCBC	Thu, Oct 4, 2018	16.02	16.02	15.76	15.76
3261	NASDAQ	GCBC	Wed, Oct 3, 2018	16.00	16.00	15.56	15.56
3260	NASDAQ	GCBC	Tue, Oct 2, 2018	16.03	16.09	16.03	16.09
3259	NASDAQ	GCBC	Mon, Oct 1, 2018	16.07	16.15	16.03	16.15
3258	NASDAQ	GCBC	Fri, Sep 28, 2018	16.24	16.35	16.05	16.05
3257	NASDAQ	GCBC	Thu, Sep 27, 2018	15.98	16.23	15.63	16.00
3256	NASDAQ	GCBC	Wed, Sep 26, 2018	16.75	16.75	15.75	16.18
3255	NASDAQ	GCBC	Tue, Sep 25, 2018	16.68	16.68	16.68	16.68
3254	NASDAQ	GCBC	Mon, Sep 24, 2018	16.90	16.90	16.50	16.75
3253	NASDAQ	GCBC	Fri, Sep 21, 2018	16.40	16.88	16.23	16.88
3252	NASDAQ	GCBC	Thu, Sep 20, 2018	16.85	16.85	16.55	16.55
3251	NASDAQ	GCBC	Wed, Sep 19, 2018	16.88	16.88	16.85	16.85
3250	NASDAQ	GCBC	Tue, Sep 18, 2018	17.10	17.10	17.03	17.03
3249	NASDAQ	GCBC	Mon, Sep 17, 2018	16.88	17.25	16.88	17.23
3248	NASDAQ	GCBC	Fri, Sep 14, 2018	16.95	17.05	16.95	17.05
3247	NASDAQ	GCBC	Thu, Sep 13, 2018	17.25	17.25	17.13	17.13
3246	NASDAQ	GCBC	Wed, Sep 12, 2018	17.18	17.18	17.18	17.18
3245	NASDAQ	GCBC	Tue, Sep 11, 2018	17.10	17.35	17.08	17.10
3244	NASDAQ	GCBC	Mon, Sep 10, 2018	17.23	17.50	17.08	17.23
3243	NASDAQ	GCBC	Fri, Sep 7, 2018	17.08	17.20	17.08	17.08
3242	NASDAQ	GCBC	Thu, Sep 6, 2018	17.14	17.15	17.14	17.15
3241	NASDAQ	GCBC	Wed, Sep 5, 2018	17.15	17.23	17.08	17.08
3240	NASDAQ	GCBC	Tue, Sep 4, 2018	17.33	17.48	17.09	17.23
3239	NASDAQ	GCBC	Fri, Aug 31, 2018	17.40	17.50	17.40	17.48
3238	NASDAQ	GCBC	Thu, Aug 30, 2018	17.20	17.25	17.20	17.25
3237	NASDAQ	GCBC	Wed, Aug 29, 2018	17.12	17.20	17.12	17.20
3236	NASDAQ	GCBC	Tue, Aug 28, 2018	17.08	17.29	17.08	17.08
3235	NASDAQ	GCBC	Mon, Aug 27, 2018	17.25	17.25	17.25	17.25
3234	NASDAQ	GCBC	Fri, Aug 24, 2018	17.23	17.30	17.20	17.25
3233	NASDAQ	GCBC	Thu, Aug 23, 2018	17.27	17.38	17.11	17.20
3232	NASDAQ	GCBC	Wed, Aug 22, 2018	17.41	17.41	17.02	17.23
3231	NASDAQ	GCBC	Tue, Aug 21, 2018	17.12	17.12	17.03	17.03
3230	NASDAQ	GCBC	Mon, Aug 20, 2018	17.50	17.50	17.15	17.28
3229	NASDAQ	GCBC	Fri, Aug 17, 2018	17.05	17.28	16.89	17.20
3228	NASDAQ	GCBC	Thu, Aug 16, 2018	17.23	17.25	17.23	17.25
3227	NASDAQ	GCBC	Wed, Aug 15, 2018	17.08	17.50	17.00	17.18
3226	NASDAQ	GCBC	Tue, Aug 14, 2018	17.43	17.43	16.90	17.08
3225	NASDAQ	GCBC	Mon, Aug 13, 2018	17.23	17.25	16.93	16.93
3224	NASDAQ	GCBC	Fri, Aug 10, 2018	17.00	17.30	17.00	17.25
3223	NASDAQ	GCBC	Thu, Aug 9, 2018	17.38	17.38	17.38	17.38
3222	NASDAQ	GCBC	Wed, Aug 8, 2018	17.25	17.50	17.25	17.30
3221	NASDAQ	GCBC	Tue, Aug 7, 2018	17.25	17.38	17.25	17.25
3220	NASDAQ	GCBC	Mon, Aug 6, 2018	17.05	17.05	17.05	17.05
3219	NASDAQ	GCBC	Fri, Aug 3, 2018	17.25	17.43	17.25	17.43
3218	NASDAQ	GCBC	Thu, Aug 2, 2018	17.08	17.08	17.08	17.08
3217	NASDAQ	GCBC	Wed, Aug 1, 2018	16.85	16.85	16.69	16.80
3216	NASDAQ	GCBC	Tue, Jul 31, 2018	16.88	16.95	16.88	16.95
3215	NASDAQ	GCBC	Mon, Jul 30, 2018	17.05	17.08	16.88	16.88
3214	NASDAQ	GCBC	Fri, Jul 27, 2018	17.38	17.38	16.85	16.85
3213	NASDAQ	GCBC	Thu, Jul 26, 2018	17.38	17.38	17.10	17.10
3212	NASDAQ	GCBC	Wed, Jul 25, 2018	17.25	17.50	17.25	17.30
3211	NASDAQ	GCBC	Tue, Jul 24, 2018	17.48	17.50	17.25	17.25
3210	NASDAQ	GCBC	Mon, Jul 23, 2018	17.48	17.50	17.40	17.40
3209	NASDAQ	GCBC	Fri, Jul 20, 2018	17.05	17.13	16.90	16.90
3208	NASDAQ	GCBC	Thu, Jul 19, 2018	16.75	17.03	16.75	17.03
3207	NASDAQ	GCBC	Wed, Jul 18, 2018	15.40	17.08	15.40	17.00
3206	NASDAQ	GCBC	Tue, Jul 17, 2018	17.25	17.25	17.25	17.25
3205	NASDAQ	GCBC	Mon, Jul 16, 2018	16.78	17.23	16.64	17.23
3204	NASDAQ	GCBC	Fri, Jul 13, 2018	16.90	16.90	16.33	16.78
3203	NASDAQ	GCBC	Thu, Jul 12, 2018	16.90	17.05	16.90	17.05
3202	NASDAQ	GCBC	Wed, Jul 11, 2018	16.65	16.93	16.30	16.93
3201	NASDAQ	GCBC	Tue, Jul 10, 2018	17.13	17.38	17.13	17.23
3200	NASDAQ	GCBC	Mon, Jul 9, 2018	17.15	17.33	17.15	17.33
3199	NASDAQ	GCBC	Fri, Jul 6, 2018	17.35	17.48	17.25	17.25
3198	NASDAQ	GCBC	Thu, Jul 5, 2018	17.13	17.48	17.13	17.38
3197	NASDAQ	GCBC	Tue, Jul 3, 2018	17.35	17.35	17.33	17.33
3196	NASDAQ	GCBC	Mon, Jul 2, 2018	17.25	17.50	17.25	17.50
3195	NASDAQ	GCBC	Fri, Jun 29, 2018	16.80	17.20	16.63	16.95
3194	NASDAQ	GCBC	Thu, Jun 28, 2018	16.20	16.53	16.20	16.53
3193	NASDAQ	GCBC	Wed, Jun 27, 2018	15.45	17.25	15.25	16.90
3192	NASDAQ	GCBC	Tue, Jun 26, 2018	16.45	17.35	16.45	17.23
3191	NASDAQ	GCBC	Mon, Jun 25, 2018	16.00	16.79	16.00	16.55
3190	NASDAQ	GCBC	Fri, Jun 22, 2018	14.95	16.05	14.95	16.05
3189	NASDAQ	GCBC	Thu, Jun 21, 2018	14.62	14.80	14.60	14.78
3188	NASDAQ	GCBC	Wed, Jun 20, 2018	14.80	14.89	14.43	14.65
3187	NASDAQ	GCBC	Tue, Jun 19, 2018	14.68	14.94	14.68	14.68
3186	NASDAQ	GCBC	Mon, Jun 18, 2018	14.90	14.90	14.54	14.68
3185	NASDAQ	GCBC	Fri, Jun 15, 2018	14.50	14.85	14.50	14.85
3184	NASDAQ	GCBC	Thu, Jun 14, 2018	14.50	14.80	14.50	14.80
3183	NASDAQ	GCBC	Wed, Jun 13, 2018	14.83	14.83	14.58	14.73
3182	NASDAQ	GCBC	Tue, Jun 12, 2018	14.83	14.83	14.83	14.83
3181	NASDAQ	GCBC	Mon, Jun 11, 2018	15.35	15.35	14.88	15.03
3180	NASDAQ	GCBC	Fri, Jun 8, 2018	15.00	15.12	14.80	14.98
3179	NASDAQ	GCBC	Thu, Jun 7, 2018	0.00	0.00	0.00	14.75
3178	NASDAQ	GCBC	Wed, Jun 6, 2018	14.85	14.98	14.75	14.75
3177	NASDAQ	GCBC	Tue, Jun 5, 2018	14.90	15.00	14.88	15.00
3176	NASDAQ	GCBC	Mon, Jun 4, 2018	15.45	15.45	14.85	14.88
3175	NASDAQ	GCBC	Fri, Jun 1, 2018	15.50	15.50	15.05	15.05
3174	NASDAQ	GCBC	Thu, May 31, 2018	15.18	15.35	15.05	15.08
3173	NASDAQ	GCBC	Wed, May 30, 2018	14.98	15.38	14.98	15.08
3172	NASDAQ	GCBC	Tue, May 29, 2018	15.28	15.34	15.03	15.08
3171	NASDAQ	GCBC	Fri, May 25, 2018	14.83	15.40	14.83	15.28
3170	NASDAQ	GCBC	Thu, May 24, 2018	15.73	15.75	15.00	15.25
3169	NASDAQ	GCBC	Wed, May 23, 2018	15.05	15.70	15.05	15.70
3168	NASDAQ	GCBC	Tue, May 22, 2018	15.13	15.25	15.13	15.13
3167	NASDAQ	GCBC	Mon, May 21, 2018	15.50	15.55	15.15	15.30
3166	NASDAQ	GCBC	Fri, May 18, 2018	15.75	15.75	15.38	15.43
3165	NASDAQ	GCBC	Thu, May 17, 2018	15.47	15.50	15.40	15.40
3164	NASDAQ	GCBC	Wed, May 16, 2018	15.75	15.75	15.38	15.40
3163	NASDAQ	GCBC	Tue, May 15, 2018	15.30	15.75	15.30	15.45
3162	NASDAQ	GCBC	Mon, May 14, 2018	15.65	15.75	15.65	15.65
3161	NASDAQ	GCBC	Fri, May 11, 2018	16.10	16.10	15.50	15.70
3160	NASDAQ	GCBC	Thu, May 10, 2018	16.13	16.13	15.58	15.78
3159	NASDAQ	GCBC	Wed, May 9, 2018	15.55	16.03	15.50	16.03
3158	NASDAQ	GCBC	Tue, May 8, 2018	16.85	17.13	15.28	15.53
3157	NASDAQ	GCBC	Mon, May 7, 2018	17.33	17.33	16.53	16.68
3156	NASDAQ	GCBC	Fri, May 4, 2018	17.15	17.25	17.15	17.25
3155	NASDAQ	GCBC	Thu, May 3, 2018	0.00	0.00	0.00	17.20
3154	NASDAQ	GCBC	Wed, May 2, 2018	17.35	17.35	17.20	17.20
3153	NASDAQ	GCBC	Tue, May 1, 2018	17.50	17.50	17.35	17.35
3152	NASDAQ	GCBC	Mon, Apr 30, 2018	17.15	17.33	17.15	17.33
3151	NASDAQ	GCBC	Fri, Apr 27, 2018	17.50	17.50	17.15	17.15
3150	NASDAQ	GCBC	Thu, Apr 26, 2018	17.25	17.50	17.13	17.13
3149	NASDAQ	GCBC	Wed, Apr 25, 2018	17.03	17.05	17.03	17.05
3148	NASDAQ	GCBC	Tue, Apr 24, 2018	17.05	17.05	17.03	17.05
3147	NASDAQ	GCBC	Mon, Apr 23, 2018	0.00	0.00	0.00	17.40
3146	NASDAQ	GCBC	Fri, Apr 20, 2018	17.00	17.96	17.00	17.40
3145	NASDAQ	GCBC	Thu, Apr 19, 2018	17.85	18.08	16.83	16.90
3144	NASDAQ	GCBC	Wed, Apr 18, 2018	18.13	18.20	18.13	18.20
3143	NASDAQ	GCBC	Tue, Apr 17, 2018	18.20	18.30	18.18	18.18
3142	NASDAQ	GCBC	Mon, Apr 16, 2018	18.28	18.33	18.28	18.30
3141	NASDAQ	GCBC	Fri, Apr 13, 2018	18.38	18.38	18.38	18.38
3140	NASDAQ	GCBC	Thu, Apr 12, 2018	18.20	18.20	18.15	18.15
3139	NASDAQ	GCBC	Wed, Apr 11, 2018	18.35	18.35	17.78	18.20
3138	NASDAQ	GCBC	Tue, Apr 10, 2018	18.43	18.52	18.30	18.30
3137	NASDAQ	GCBC	Mon, Apr 9, 2018	18.40	18.55	18.40	18.55
3136	NASDAQ	GCBC	Fri, Apr 6, 2018	18.40	18.40	18.00	18.20
3135	NASDAQ	GCBC	Thu, Apr 5, 2018	18.38	18.40	18.38	18.40
3134	NASDAQ	GCBC	Wed, Apr 4, 2018	18.05	18.53	17.75	18.53
3133	NASDAQ	GCBC	Tue, Apr 3, 2018	18.28	18.28	18.05	18.05
3132	NASDAQ	GCBC	Mon, Apr 2, 2018	18.28	18.41	18.28	18.38
3131	NASDAQ	GCBC	Thu, Mar 29, 2018	18.40	18.57	17.40	18.35
3130	NASDAQ	GCBC	Wed, Mar 28, 2018	18.03	18.45	17.90	18.23
3129	NASDAQ	GCBC	Tue, Mar 27, 2018	18.50	18.58	17.85	17.85
3128	NASDAQ	GCBC	Mon, Mar 26, 2018	18.63	18.73	18.63	18.68
3127	NASDAQ	GCBC	Fri, Mar 23, 2018	18.40	18.55	18.38	18.38
3126	NASDAQ	GCBC	Thu, Mar 22, 2018	18.50	18.50	18.50	18.50
3125	NASDAQ	GCBC	Wed, Mar 21, 2018	18.65	18.65	18.53	18.53
3124	NASDAQ	GCBC	Tue, Mar 20, 2018	18.58	18.65	18.53	18.53
3123	NASDAQ	GCBC	Mon, Mar 19, 2018	19.00	19.00	18.63	18.68
3122	NASDAQ	GCBC	Fri, Mar 16, 2018	18.40	18.85	18.35	18.58
3121	NASDAQ	GCBC	Thu, Mar 15, 2018	18.38	18.50	18.38	18.45
3120	NASDAQ	GCBC	Wed, Mar 14, 2018	18.34	18.63	18.34	18.50
3119	NASDAQ	GCBC	Tue, Mar 13, 2018	18.25	18.40	18.23	18.23
3118	NASDAQ	GCBC	Mon, Mar 12, 2018	18.30	18.43	18.28	18.40
3117	NASDAQ	GCBC	Fri, Mar 9, 2018	18.53	18.55	18.30	18.35
3116	NASDAQ	GCBC	Thu, Mar 8, 2018	18.25	18.30	18.25	18.30
3115	NASDAQ	GCBC	Wed, Mar 7, 2018	18.18	18.45	18.18	18.25
3114	NASDAQ	GCBC	Tue, Mar 6, 2018	18.34	18.55	18.30	18.30
3113	NASDAQ	GCBC	Mon, Mar 5, 2018	18.43	18.70	18.35	18.58
3112	NASDAQ	GCBC	Fri, Mar 2, 2018	17.04	18.50	17.04	18.20
3111	NASDAQ	GCBC	Thu, Mar 1, 2018	18.29	18.50	17.58	17.98
3110	NASDAQ	GCBC	Wed, Feb 28, 2018	18.15	18.50	18.10	18.23
3109	NASDAQ	GCBC	Tue, Feb 27, 2018	17.58	18.03	17.58	18.03
3108	NASDAQ	GCBC	Mon, Feb 26, 2018	17.10	17.75	17.10	17.70
3107	NASDAQ	GCBC	Fri, Feb 23, 2018	17.00	17.25	17.00	17.20
3106	NASDAQ	GCBC	Thu, Feb 22, 2018	17.28	17.30	17.03	17.03
3105	NASDAQ	GCBC	Wed, Feb 21, 2018	17.25	17.25	17.25	17.25
3104	NASDAQ	GCBC	Tue, Feb 20, 2018	17.53	17.70	17.38	17.38
3103	NASDAQ	GCBC	Fri, Feb 16, 2018	17.63	17.73	17.50	17.73
3102	NASDAQ	GCBC	Thu, Feb 15, 2018	17.75	17.78	17.75	17.78
3101	NASDAQ	GCBC	Wed, Feb 14, 2018	17.84	17.95	17.60	17.60
3100	NASDAQ	GCBC	Tue, Feb 13, 2018	17.75	17.75	17.63	17.70
3099	NASDAQ	GCBC	Mon, Feb 12, 2018	17.70	17.88	17.68	17.88
3098	NASDAQ	GCBC	Fri, Feb 9, 2018	17.80	17.93	17.65	17.65
3097	NASDAQ	GCBC	Thu, Feb 8, 2018	17.53	17.98	17.53	17.75
3096	NASDAQ	GCBC	Wed, Feb 7, 2018	17.53	18.18	17.50	17.83
3095	NASDAQ	GCBC	Tue, Feb 6, 2018	17.33	17.85	17.25	17.85
3094	NASDAQ	GCBC	Mon, Feb 5, 2018	18.03	18.20	17.10	17.10
3093	NASDAQ	GCBC	Fri, Feb 2, 2018	17.68	17.88	17.68	17.88
3092	NASDAQ	GCBC	Thu, Feb 1, 2018	17.70	18.35	15.75	18.35
3091	NASDAQ	GCBC	Wed, Jan 31, 2018	17.78	18.13	17.70	17.70
3090	NASDAQ	GCBC	Tue, Jan 30, 2018	18.25	18.25	18.00	18.10
3089	NASDAQ	GCBC	Mon, Jan 29, 2018	18.38	18.38	17.98	17.98
3088	NASDAQ	GCBC	Fri, Jan 26, 2018	18.26	18.31	18.20	18.29
3087	NASDAQ	GCBC	Thu, Jan 25, 2018	18.33	18.43	18.20	18.20
3086	NASDAQ	GCBC	Wed, Jan 24, 2018	18.38	18.38	18.20	18.30
3085	NASDAQ	GCBC	Tue, Jan 23, 2018	18.20	18.25	18.20	18.20
3084	NASDAQ	GCBC	Mon, Jan 22, 2018	18.25	18.35	18.10	18.20
3083	NASDAQ	GCBC	Fri, Jan 19, 2018	17.78	18.23	17.78	18.23
3082	NASDAQ	GCBC	Thu, Jan 18, 2018	18.13	18.13	17.85	17.85
3081	NASDAQ	GCBC	Wed, Jan 17, 2018	17.84	18.35	17.81	18.23
3080	NASDAQ	GCBC	Tue, Jan 16, 2018	18.05	18.48	18.00	18.23
3079	NASDAQ	GCBC	Fri, Jan 12, 2018	18.03	18.18	17.91	18.00
3078	NASDAQ	GCBC	Thu, Jan 11, 2018	17.68	18.17	17.68	17.88
3077	NASDAQ	GCBC	Wed, Jan 10, 2018	16.50	18.35	16.34	17.93
3076	NASDAQ	GCBC	Tue, Jan 9, 2018	0.00	0.00	0.00	16.38
3075	NASDAQ	GCBC	Mon, Jan 8, 2018	16.25	16.38	16.25	16.38
3074	NASDAQ	GCBC	Fri, Jan 5, 2018	16.15	16.25	16.15	16.25
3073	NASDAQ	GCBC	Thu, Jan 4, 2018	16.28	16.35	16.11	16.35
3072	NASDAQ	GCBC	Wed, Jan 3, 2018	16.35	16.35	16.35	16.35
3071	NASDAQ	GCBC	Tue, Jan 2, 2018	16.50	16.50	16.30	16.38
3070	NASDAQ	GCBC	Fri, Dec 29, 2017	15.78	16.30	15.65	16.30
3069	NASDAQ	GCBC	Thu, Dec 28, 2017	16.70	16.97	15.80	15.80
3068	NASDAQ	GCBC	Wed, Dec 27, 2017	16.89	16.89	16.89	16.89
3067	NASDAQ	GCBC	Tue, Dec 26, 2017	17.60	17.60	17.03	17.03
3066	NASDAQ	GCBC	Fri, Dec 22, 2017	17.48	17.48	16.95	16.95
3065	NASDAQ	GCBC	Thu, Dec 21, 2017	17.18	17.85	17.18	17.65
3064	NASDAQ	GCBC	Wed, Dec 20, 2017	16.90	17.48	16.84	17.25
3063	NASDAQ	GCBC	Tue, Dec 19, 2017	16.65	16.98	16.65	16.78
3062	NASDAQ	GCBC	Mon, Dec 18, 2017	16.83	16.98	16.55	16.75
3061	NASDAQ	GCBC	Fri, Dec 15, 2017	16.33	16.80	16.33	16.80
3060	NASDAQ	GCBC	Thu, Dec 14, 2017	16.98	16.98	16.22	16.50
3059	NASDAQ	GCBC	Wed, Dec 13, 2017	16.25	16.75	16.25	16.75
3058	NASDAQ	GCBC	Tue, Dec 12, 2017	16.05	16.25	16.05	16.20
3057	NASDAQ	GCBC	Mon, Dec 11, 2017	16.20	16.20	16.03	16.03
3056	NASDAQ	GCBC	Fri, Dec 8, 2017	16.28	16.33	16.20	16.20
3055	NASDAQ	GCBC	Thu, Dec 7, 2017	16.65	16.65	16.35	16.35
3054	NASDAQ	GCBC	Wed, Dec 6, 2017	16.07	16.25	16.07	16.13
3053	NASDAQ	GCBC	Tue, Dec 5, 2017	16.00	16.50	15.98	16.03
3052	NASDAQ	GCBC	Mon, Dec 4, 2017	15.50	15.80	15.50	15.75
3051	NASDAQ	GCBC	Fri, Dec 1, 2017	15.23	15.45	15.23	15.45
3050	NASDAQ	GCBC	Thu, Nov 30, 2017	15.00	15.50	14.85	15.38
3049	NASDAQ	GCBC	Wed, Nov 29, 2017	14.81	15.00	14.81	14.95
3048	NASDAQ	GCBC	Tue, Nov 28, 2017	14.65	14.85	14.65	14.85
3047	NASDAQ	GCBC	Mon, Nov 27, 2017	14.70	14.70	14.70	14.70
3046	NASDAQ	GCBC	Fri, Nov 24, 2017	14.98	14.98	14.98	14.98
3045	NASDAQ	GCBC	Wed, Nov 22, 2017	14.75	15.00	14.50	14.55
3044	NASDAQ	GCBC	Tue, Nov 21, 2017	14.60	15.00	14.60	14.63
3043	NASDAQ	GCBC	Mon, Nov 20, 2017	14.63	14.65	14.58	14.65
3042	NASDAQ	GCBC	Fri, Nov 17, 2017	14.63	14.83	14.63	14.83
3041	NASDAQ	GCBC	Thu, Nov 16, 2017	15.00	15.00	14.85	14.85
3040	NASDAQ	GCBC	Wed, Nov 15, 2017	14.55	14.63	14.55	14.63
3039	NASDAQ	GCBC	Tue, Nov 14, 2017	14.75	14.83	14.33	14.83
3038	NASDAQ	GCBC	Mon, Nov 13, 2017	0.00	0.00	0.00	14.78
3037	NASDAQ	GCBC	Fri, Nov 10, 2017	14.65	14.78	14.65	14.78
3036	NASDAQ	GCBC	Thu, Nov 9, 2017	14.78	14.85	14.58	14.58
3035	NASDAQ	GCBC	Wed, Nov 8, 2017	14.55	15.03	14.55	15.00
3034	NASDAQ	GCBC	Tue, Nov 7, 2017	15.08	15.08	14.80	14.80
3033	NASDAQ	GCBC	Mon, Nov 6, 2017	15.00	15.20	14.85	14.95
3032	NASDAQ	GCBC	Fri, Nov 3, 2017	15.02	15.02	14.83	14.95
3031	NASDAQ	GCBC	Thu, Nov 2, 2017	14.88	15.40	14.88	15.23
3030	NASDAQ	GCBC	Wed, Nov 1, 2017	14.93	15.15	14.78	15.13
3029	NASDAQ	GCBC	Tue, Oct 31, 2017	14.53	15.25	14.53	14.95
3028	NASDAQ	GCBC	Mon, Oct 30, 2017	15.35	15.35	15.00	15.00
3027	NASDAQ	GCBC	Fri, Oct 27, 2017	15.33	15.38	15.25	15.38
3026	NASDAQ	GCBC	Thu, Oct 26, 2017	15.58	15.58	15.28	15.43
3025	NASDAQ	GCBC	Wed, Oct 25, 2017	15.88	15.88	15.23	15.23
3024	NASDAQ	GCBC	Tue, Oct 24, 2017	15.63	15.80	15.63	15.65
3023	NASDAQ	GCBC	Mon, Oct 23, 2017	15.60	15.80	15.60	15.63
3022	NASDAQ	GCBC	Fri, Oct 20, 2017	15.80	15.80	15.58	15.75
3021	NASDAQ	GCBC	Thu, Oct 19, 2017	15.35	15.70	15.35	15.58
3020	NASDAQ	GCBC	Wed, Oct 18, 2017	15.30	15.43	15.30	15.43
3019	NASDAQ	GCBC	Tue, Oct 17, 2017	15.30	15.58	15.25	15.35
3018	NASDAQ	GCBC	Mon, Oct 16, 2017	15.88	15.88	15.68	15.70
3017	NASDAQ	GCBC	Fri, Oct 13, 2017	15.08	15.30	15.08	15.30
3016	NASDAQ	GCBC	Thu, Oct 12, 2017	15.68	15.75	15.48	15.48
3015	NASDAQ	GCBC	Wed, Oct 11, 2017	15.78	16.00	15.60	15.73
3014	NASDAQ	GCBC	Tue, Oct 10, 2017	15.75	16.10	15.68	16.10
3013	NASDAQ	GCBC	Mon, Oct 9, 2017	15.43	15.75	15.43	15.50
3012	NASDAQ	GCBC	Fri, Oct 6, 2017	15.52	15.73	15.30	15.50
3011	NASDAQ	GCBC	Thu, Oct 5, 2017	15.25	15.58	15.25	15.58
3010	NASDAQ	GCBC	Wed, Oct 4, 2017	15.26	15.50	15.25	15.48
3009	NASDAQ	GCBC	Tue, Oct 3, 2017	15.75	15.75	15.20	15.53
3008	NASDAQ	GCBC	Mon, Oct 2, 2017	15.13	15.75	15.13	15.63
3007	NASDAQ	GCBC	Fri, Sep 29, 2017	15.00	15.23	14.93	15.03
3006	NASDAQ	GCBC	Thu, Sep 28, 2017	14.73	15.15	14.73	15.13
3005	NASDAQ	GCBC	Wed, Sep 27, 2017	14.78	15.00	14.50	14.88
3004	NASDAQ	GCBC	Tue, Sep 26, 2017	14.40	14.85	14.40	14.70
3003	NASDAQ	GCBC	Mon, Sep 25, 2017	14.28	14.40	14.24	14.25
3002	NASDAQ	GCBC	Fri, Sep 22, 2017	14.25	14.35	14.15	14.35
3001	NASDAQ	GCBC	Thu, Sep 21, 2017	14.20	14.35	14.20	14.35
3000	NASDAQ	GCBC	Wed, Sep 20, 2017	14.24	14.38	14.24	14.33
2999	NASDAQ	GCBC	Tue, Sep 19, 2017	14.45	14.45	14.23	14.35
2998	NASDAQ	GCBC	Mon, Sep 18, 2017	14.45	14.48	14.18	14.45
2997	NASDAQ	GCBC	Fri, Sep 15, 2017	14.78	15.08	14.25	14.50
2996	NASDAQ	GCBC	Thu, Sep 14, 2017	14.55	14.80	14.25	14.73
2995	NASDAQ	GCBC	Wed, Sep 13, 2017	13.83	14.50	13.75	14.40
2994	NASDAQ	GCBC	Tue, Sep 12, 2017	13.25	13.41	13.00	13.10
2993	NASDAQ	GCBC	Mon, Sep 11, 2017	12.73	12.75	12.68	12.73
2992	NASDAQ	GCBC	Fri, Sep 8, 2017	12.48	12.63	12.43	12.52
2991	NASDAQ	GCBC	Thu, Sep 7, 2017	12.38	12.38	12.25	12.38
2990	NASDAQ	GCBC	Wed, Sep 6, 2017	12.25	12.42	12.25	12.38
2989	NASDAQ	GCBC	Tue, Sep 5, 2017	11.53	12.23	11.53	12.00
2988	NASDAQ	GCBC	Fri, Sep 1, 2017	11.77	12.00	11.65	12.00
2987	NASDAQ	GCBC	Thu, Aug 31, 2017	11.50	11.75	11.25	11.68
2986	NASDAQ	GCBC	Wed, Aug 30, 2017	11.43	11.50	11.43	11.45
2985	NASDAQ	GCBC	Tue, Aug 29, 2017	11.20	11.50	11.18	11.50
2984	NASDAQ	GCBC	Mon, Aug 28, 2017	11.50	11.50	11.25	11.30
2983	NASDAQ	GCBC	Fri, Aug 25, 2017	11.50	11.50	11.08	11.48
2982	NASDAQ	GCBC	Thu, Aug 24, 2017	11.65	11.65	11.50	11.50
2981	NASDAQ	GCBC	Wed, Aug 23, 2017	11.65	11.65	11.60	11.60
2980	NASDAQ	GCBC	Tue, Aug 22, 2017	11.78	11.88	11.68	11.88
2979	NASDAQ	GCBC	Mon, Aug 21, 2017	12.00	12.00	11.70	11.70
2978	NASDAQ	GCBC	Fri, Aug 18, 2017	12.13	12.17	12.10	12.13
2977	NASDAQ	GCBC	Thu, Aug 17, 2017	12.35	12.35	12.13	12.13
2976	NASDAQ	GCBC	Wed, Aug 16, 2017	12.43	12.43	12.13	12.13
2975	NASDAQ	GCBC	Tue, Aug 15, 2017	12.45	12.45	12.43	12.43
2974	NASDAQ	GCBC	Mon, Aug 14, 2017	12.48	12.48	12.13	12.35
2973	NASDAQ	GCBC	Fri, Aug 11, 2017	12.35	12.35	12.13	12.13
2972	NASDAQ	GCBC	Thu, Aug 10, 2017	12.50	12.50	12.28	12.28
2971	NASDAQ	GCBC	Wed, Aug 9, 2017	12.39	12.39	12.30	12.30
2970	NASDAQ	GCBC	Tue, Aug 8, 2017	12.52	12.53	12.30	12.40
2969	NASDAQ	GCBC	Mon, Aug 7, 2017	12.45	12.55	12.30	12.55
2968	NASDAQ	GCBC	Fri, Aug 4, 2017	12.48	12.50	12.28	12.45
2967	NASDAQ	GCBC	Thu, Aug 3, 2017	12.53	12.53	12.40	12.43
2966	NASDAQ	GCBC	Wed, Aug 2, 2017	12.38	12.39	12.28	12.28
2965	NASDAQ	GCBC	Tue, Aug 1, 2017	12.25	12.55	12.25	12.45
2964	NASDAQ	GCBC	Mon, Jul 31, 2017	12.45	12.45	12.25	12.25
2963	NASDAQ	GCBC	Fri, Jul 28, 2017	12.55	12.55	12.45	12.45
2962	NASDAQ	GCBC	Thu, Jul 27, 2017	12.53	12.60	12.50	12.60
2961	NASDAQ	GCBC	Wed, Jul 26, 2017	0.00	0.00	0.00	12.78
2960	NASDAQ	GCBC	Tue, Jul 25, 2017	12.75	12.88	12.65	12.78
2959	NASDAQ	GCBC	Mon, Jul 24, 2017	12.73	12.73	12.63	12.70
2958	NASDAQ	GCBC	Fri, Jul 21, 2017	13.15	13.15	12.63	12.63
2957	NASDAQ	GCBC	Thu, Jul 20, 2017	12.66	12.83	12.60	12.83
2956	NASDAQ	GCBC	Wed, Jul 19, 2017	12.83	12.83	12.73	12.73
2955	NASDAQ	GCBC	Tue, Jul 18, 2017	12.75	12.75	12.75	12.75
2954	NASDAQ	GCBC	Mon, Jul 17, 2017	12.83	12.93	12.80	12.80
2953	NASDAQ	GCBC	Fri, Jul 14, 2017	12.85	13.05	12.63	12.93
2952	NASDAQ	GCBC	Thu, Jul 13, 2017	0.00	0.00	0.00	13.28
2951	NASDAQ	GCBC	Wed, Jul 12, 2017	13.55	13.55	13.28	13.28
2950	NASDAQ	GCBC	Tue, Jul 11, 2017	12.98	13.28	12.63	13.00
2949	NASDAQ	GCBC	Mon, Jul 10, 2017	13.35	13.48	12.95	12.95
2948	NASDAQ	GCBC	Fri, Jul 7, 2017	13.45	13.45	13.45	13.45
2947	NASDAQ	GCBC	Thu, Jul 6, 2017	13.25	13.25	12.85	12.85
2946	NASDAQ	GCBC	Wed, Jul 5, 2017	13.23	13.23	13.23	13.23
2945	NASDAQ	GCBC	Mon, Jul 3, 2017	13.60	13.60	13.10	13.60
2944	NASDAQ	GCBC	Fri, Jun 30, 2017	13.13	13.94	13.13	13.60
2943	NASDAQ	GCBC	Thu, Jun 29, 2017	13.20	14.00	13.06	14.00
2942	NASDAQ	GCBC	Wed, Jun 28, 2017	12.88	13.20	12.76	13.20
2941	NASDAQ	GCBC	Tue, Jun 27, 2017	12.95	12.95	12.95	12.95
2940	NASDAQ	GCBC	Mon, Jun 26, 2017	13.20	13.20	12.17	13.18
2939	NASDAQ	GCBC	Fri, Jun 23, 2017	12.58	14.40	12.53	13.70
2938	NASDAQ	GCBC	Thu, Jun 22, 2017	13.20	13.20	11.58	13.18
2937	NASDAQ	GCBC	Wed, Jun 21, 2017	13.05	13.18	13.05	13.15
2936	NASDAQ	GCBC	Tue, Jun 20, 2017	13.40	13.45	13.18	13.18
2935	NASDAQ	GCBC	Mon, Jun 19, 2017	13.75	13.75	13.25	13.48
2934	NASDAQ	GCBC	Fri, Jun 16, 2017	12.90	13.60	12.90	13.45
2933	NASDAQ	GCBC	Thu, Jun 15, 2017	13.65	13.65	13.38	13.43
2932	NASDAQ	GCBC	Wed, Jun 14, 2017	13.08	13.35	12.85	13.35
2931	NASDAQ	GCBC	Tue, Jun 13, 2017	13.85	14.00	13.23	13.78
2930	NASDAQ	GCBC	Mon, Jun 12, 2017	13.75	14.50	13.75	14.15
2929	NASDAQ	GCBC	Fri, Jun 9, 2017	11.89	14.25	11.89	13.65
2928	NASDAQ	GCBC	Thu, Jun 8, 2017	12.30	12.50	11.73	12.38
2927	NASDAQ	GCBC	Wed, Jun 7, 2017	11.70	11.73	11.70	11.73
2926	NASDAQ	GCBC	Tue, Jun 6, 2017	12.00	12.00	11.70	11.70
2925	NASDAQ	GCBC	Mon, Jun 5, 2017	11.30	12.38	11.30	12.18
2924	NASDAQ	GCBC	Fri, Jun 2, 2017	11.60	12.38	11.60	12.38
2923	NASDAQ	GCBC	Thu, Jun 1, 2017	12.38	12.38	12.13	12.23
2922	NASDAQ	GCBC	Wed, May 31, 2017	11.93	12.38	11.50	12.15
2921	NASDAQ	GCBC	Tue, May 30, 2017	12.05	12.19	11.75	11.95
2920	NASDAQ	GCBC	Fri, May 26, 2017	11.90	11.90	11.90	11.90
2919	NASDAQ	GCBC	Thu, May 25, 2017	12.13	12.13	11.78	11.78
2918	NASDAQ	GCBC	Wed, May 24, 2017	11.49	11.90	11.37	11.90
2917	NASDAQ	GCBC	Tue, May 23, 2017	11.93	12.13	11.73	12.13
2916	NASDAQ	GCBC	Mon, May 22, 2017	11.97	12.03	11.97	12.03
2915	NASDAQ	GCBC	Fri, May 19, 2017	11.75	11.88	11.63	11.88
2914	NASDAQ	GCBC	Thu, May 18, 2017	12.13	12.13	11.85	12.00
2913	NASDAQ	GCBC	Wed, May 17, 2017	12.37	12.38	11.60	11.60
2912	NASDAQ	GCBC	Tue, May 16, 2017	12.18	12.18	12.18	12.18
2911	NASDAQ	GCBC	Mon, May 15, 2017	12.25	12.25	11.95	11.95
2910	NASDAQ	GCBC	Fri, May 12, 2017	11.87	11.87	11.73	11.73
2909	NASDAQ	GCBC	Thu, May 11, 2017	11.68	11.68	11.65	11.65
2908	NASDAQ	GCBC	Wed, May 10, 2017	11.50	11.84	11.38	11.60
2907	NASDAQ	GCBC	Tue, May 9, 2017	11.80	11.88	11.80	11.88
2906	NASDAQ	GCBC	Mon, May 8, 2017	11.80	11.80	11.33	11.60
2905	NASDAQ	GCBC	Fri, May 5, 2017	11.88	11.88	11.88	11.88
2904	NASDAQ	GCBC	Thu, May 4, 2017	12.08	12.35	12.08	12.35
2903	NASDAQ	GCBC	Wed, May 3, 2017	12.20	12.35	12.00	12.13
2902	NASDAQ	GCBC	Tue, May 2, 2017	12.15	12.15	12.15	12.15
2901	NASDAQ	GCBC	Mon, May 1, 2017	12.37	12.37	11.83	12.08
2900	NASDAQ	GCBC	Fri, Apr 28, 2017	12.38	12.38	12.38	12.38
2899	NASDAQ	GCBC	Thu, Apr 27, 2017	12.28	12.28	12.28	12.28
2898	NASDAQ	GCBC	Wed, Apr 26, 2017	12.10	12.15	11.85	12.15
2897	NASDAQ	GCBC	Tue, Apr 25, 2017	12.50	12.50	11.90	11.95
2896	NASDAQ	GCBC	Mon, Apr 24, 2017	12.55	12.63	12.46	12.63
2895	NASDAQ	GCBC	Fri, Apr 21, 2017	12.15	12.65	12.15	12.65
2894	NASDAQ	GCBC	Thu, Apr 20, 2017	11.75	11.80	11.75	11.80
2893	NASDAQ	GCBC	Wed, Apr 19, 2017	11.85	11.85	11.35	11.70
2892	NASDAQ	GCBC	Tue, Apr 18, 2017	11.68	11.85	11.50	11.75
2891	NASDAQ	GCBC	Mon, Apr 17, 2017	11.50	11.75	11.48	11.75
2890	NASDAQ	GCBC	Thu, Apr 13, 2017	11.48	11.48	11.15	11.15
2889	NASDAQ	GCBC	Wed, Apr 12, 2017	11.55	11.55	11.55	11.55
2888	NASDAQ	GCBC	Tue, Apr 11, 2017	11.58	11.58	11.58	11.58
2887	NASDAQ	GCBC	Mon, Apr 10, 2017	11.65	11.70	11.45	11.48
2886	NASDAQ	GCBC	Fri, Apr 7, 2017	11.50	11.68	11.48	11.68
2885	NASDAQ	GCBC	Thu, Apr 6, 2017	11.40	11.40	11.40	11.40
2884	NASDAQ	GCBC	Wed, Apr 5, 2017	11.28	11.60	11.28	11.45
2883	NASDAQ	GCBC	Tue, Apr 4, 2017	11.60	11.63	11.49	11.50
2882	NASDAQ	GCBC	Mon, Apr 3, 2017	11.60	11.65	11.41	11.65
2881	NASDAQ	GCBC	Fri, Mar 31, 2017	11.50	11.68	11.50	11.68
2880	NASDAQ	GCBC	Thu, Mar 30, 2017	11.46	11.65	11.35	11.60
2879	NASDAQ	GCBC	Wed, Mar 29, 2017	11.68	11.68	11.48	11.65
2878	NASDAQ	GCBC	Tue, Mar 28, 2017	11.40	11.63	11.40	11.58
2877	NASDAQ	GCBC	Mon, Mar 27, 2017	11.53	11.53	11.43	11.43
2876	NASDAQ	GCBC	Fri, Mar 24, 2017	11.53	11.63	11.30	11.50
2875	NASDAQ	GCBC	Thu, Mar 23, 2017	11.40	11.53	11.04	11.45
2874	NASDAQ	GCBC	Wed, Mar 22, 2017	11.20	11.40	11.08	11.15
2873	NASDAQ	GCBC	Tue, Mar 21, 2017	11.32	11.43	11.20	11.23
2872	NASDAQ	GCBC	Mon, Mar 20, 2017	11.45	11.75	11.40	11.55
2871	NASDAQ	GCBC	Fri, Mar 17, 2017	11.03	11.53	11.03	11.53
2870	NASDAQ	GCBC	Thu, Mar 16, 2017	11.35	11.35	11.00	11.08
2869	NASDAQ	GCBC	Wed, Mar 15, 2017	11.08	11.18	11.08	11.18
2868	NASDAQ	GCBC	Tue, Mar 14, 2017	11.18	11.20	10.95	11.20
2867	NASDAQ	GCBC	Mon, Mar 13, 2017	10.88	11.45	10.88	11.05
2866	NASDAQ	GCBC	Fri, Mar 10, 2017	10.88	11.00	10.88	10.88
2865	NASDAQ	GCBC	Thu, Mar 9, 2017	10.90	11.05	10.80	10.80
2864	NASDAQ	GCBC	Wed, Mar 8, 2017	11.28	11.29	11.03	11.13
2863	NASDAQ	GCBC	Tue, Mar 7, 2017	11.20	11.20	11.00	11.00
2862	NASDAQ	GCBC	Mon, Mar 6, 2017	10.84	11.30	10.84	11.15
2861	NASDAQ	GCBC	Fri, Mar 3, 2017	10.95	11.25	10.90	11.20
2860	NASDAQ	GCBC	Thu, Mar 2, 2017	11.09	11.25	11.03	11.03
2859	NASDAQ	GCBC	Wed, Mar 1, 2017	11.20	11.20	11.13	11.15
2858	NASDAQ	GCBC	Tue, Feb 28, 2017	11.05	11.30	10.88	11.03
2857	NASDAQ	GCBC	Mon, Feb 27, 2017	10.99	11.00	10.77	10.95
2856	NASDAQ	GCBC	Fri, Feb 24, 2017	11.23	11.28	11.15	11.15
2855	NASDAQ	GCBC	Thu, Feb 23, 2017	11.15	11.54	11.13	11.23
2854	NASDAQ	GCBC	Wed, Feb 22, 2017	11.40	11.40	11.18	11.33
2853	NASDAQ	GCBC	Tue, Feb 21, 2017	11.33	11.73	11.33	11.45
2852	NASDAQ	GCBC	Fri, Feb 17, 2017	11.75	11.83	11.48	11.78
2851	NASDAQ	GCBC	Thu, Feb 16, 2017	11.88	11.88	11.25	11.25
2850	NASDAQ	GCBC	Wed, Feb 15, 2017	11.83	11.83	11.50	11.80
2849	NASDAQ	GCBC	Tue, Feb 14, 2017	11.50	11.70	11.43	11.43
2848	NASDAQ	GCBC	Mon, Feb 13, 2017	11.32	11.43	11.23	11.40
2847	NASDAQ	GCBC	Fri, Feb 10, 2017	11.24	11.28	11.08	11.28
2846	NASDAQ	GCBC	Thu, Feb 9, 2017	11.25	11.25	11.15	11.25
2845	NASDAQ	GCBC	Wed, Feb 8, 2017	11.25	11.25	11.25	11.25
2844	NASDAQ	GCBC	Tue, Feb 7, 2017	11.50	11.50	11.06	11.40
2843	NASDAQ	GCBC	Mon, Feb 6, 2017	11.20	11.50	11.20	11.40
2842	NASDAQ	GCBC	Fri, Feb 3, 2017	11.29	11.50	11.29	11.48
2841	NASDAQ	GCBC	Thu, Feb 2, 2017	11.13	11.33	11.13	11.33
2840	NASDAQ	GCBC	Wed, Feb 1, 2017	10.98	11.10	10.98	11.05
2839	NASDAQ	GCBC	Tue, Jan 31, 2017	10.31	11.00	10.31	11.00
2838	NASDAQ	GCBC	Mon, Jan 30, 2017	10.25	10.30	10.25	10.30
2837	NASDAQ	GCBC	Fri, Jan 27, 2017	10.45	10.45	10.45	10.45
2836	NASDAQ	GCBC	Thu, Jan 26, 2017	10.30	10.68	10.30	10.55
2835	NASDAQ	GCBC	Wed, Jan 25, 2017	10.35	10.63	10.33	10.63
2834	NASDAQ	GCBC	Tue, Jan 24, 2017	10.66	10.80	10.45	10.80
2833	NASDAQ	GCBC	Mon, Jan 23, 2017	10.28	10.28	10.25	10.25
2832	NASDAQ	GCBC	Fri, Jan 20, 2017	10.55	10.55	10.25	10.25
2831	NASDAQ	GCBC	Thu, Jan 19, 2017	11.15	11.23	10.60	10.60
2830	NASDAQ	GCBC	Wed, Jan 18, 2017	11.38	11.38	11.38	11.38
2829	NASDAQ	GCBC	Tue, Jan 17, 2017	11.03	11.50	11.00	11.25
2828	NASDAQ	GCBC	Fri, Jan 13, 2017	11.48	11.48	11.48	11.48
2827	NASDAQ	GCBC	Thu, Jan 12, 2017	11.38	11.50	11.35	11.35
2826	NASDAQ	GCBC	Wed, Jan 11, 2017	11.65	11.65	11.35	11.54
2825	NASDAQ	GCBC	Tue, Jan 10, 2017	11.93	11.93	11.68	11.88
2824	NASDAQ	GCBC	Mon, Jan 9, 2017	11.68	11.85	11.63	11.80
2823	NASDAQ	GCBC	Fri, Jan 6, 2017	0.00	0.00	0.00	11.80
2822	NASDAQ	GCBC	Thu, Jan 5, 2017	11.86	11.88	11.80	11.80
2821	NASDAQ	GCBC	Wed, Jan 4, 2017	11.63	11.63	11.18	11.48
2820	NASDAQ	GCBC	Tue, Jan 3, 2017	11.75	12.00	11.65	11.78
2819	NASDAQ	GCBC	Fri, Dec 30, 2016	11.35	11.45	11.35	11.45
2818	NASDAQ	GCBC	Thu, Dec 29, 2016	10.90	11.70	9.95	11.33
2817	NASDAQ	GCBC	Wed, Dec 28, 2016	10.48	11.00	9.55	10.98
2816	NASDAQ	GCBC	Tue, Dec 27, 2016	10.80	10.88	10.73	10.78
2815	NASDAQ	GCBC	Fri, Dec 23, 2016	10.75	10.88	10.63	10.80
2814	NASDAQ	GCBC	Thu, Dec 22, 2016	10.75	10.75	10.70	10.70
2813	NASDAQ	GCBC	Wed, Dec 21, 2016	10.75	10.88	10.65	10.73
2812	NASDAQ	GCBC	Tue, Dec 20, 2016	10.75	10.78	10.73	10.75
2811	NASDAQ	GCBC	Mon, Dec 19, 2016	10.50	11.00	10.50	10.73
2810	NASDAQ	GCBC	Fri, Dec 16, 2016	10.40	10.50	10.40	10.40
2809	NASDAQ	GCBC	Thu, Dec 15, 2016	10.95	10.95	10.30	10.30
2808	NASDAQ	GCBC	Wed, Dec 14, 2016	10.53	10.55	10.38	10.38
2807	NASDAQ	GCBC	Tue, Dec 13, 2016	10.45	10.95	10.35	10.35
2806	NASDAQ	GCBC	Mon, Dec 12, 2016	10.48	10.97	10.43	10.43
2805	NASDAQ	GCBC	Fri, Dec 9, 2016	10.30	10.73	10.30	10.45
2804	NASDAQ	GCBC	Thu, Dec 8, 2016	10.33	10.55	10.22	10.30
2803	NASDAQ	GCBC	Wed, Dec 7, 2016	10.45	10.60	10.23	10.48
2802	NASDAQ	GCBC	Tue, Dec 6, 2016	10.48	10.60	10.35	10.35
2801	NASDAQ	GCBC	Mon, Dec 5, 2016	10.63	10.68	10.45	10.48
2800	NASDAQ	GCBC	Fri, Dec 2, 2016	10.85	10.85	10.70	10.75
2799	NASDAQ	GCBC	Thu, Dec 1, 2016	11.00	11.00	10.63	10.83
2798	NASDAQ	GCBC	Wed, Nov 30, 2016	11.00	11.00	10.88	10.88
2797	NASDAQ	GCBC	Tue, Nov 29, 2016	10.98	11.00	10.69	10.88
2796	NASDAQ	GCBC	Mon, Nov 28, 2016	10.85	10.90	10.65	10.90
2795	NASDAQ	GCBC	Fri, Nov 25, 2016	10.98	10.98	10.58	10.85
2794	NASDAQ	GCBC	Wed, Nov 23, 2016	10.60	11.00	10.14	10.65
2793	NASDAQ	GCBC	Tue, Nov 22, 2016	9.78	11.00	9.58	10.95
2792	NASDAQ	GCBC	Mon, Nov 21, 2016	10.85	10.85	10.85	10.85
2791	NASDAQ	GCBC	Fri, Nov 18, 2016	10.93	11.65	10.58	10.95
2790	NASDAQ	GCBC	Thu, Nov 17, 2016	11.00	11.08	10.43	10.88
2789	NASDAQ	GCBC	Wed, Nov 16, 2016	10.85	11.03	10.54	11.03
2788	NASDAQ	GCBC	Tue, Nov 15, 2016	11.60	11.60	10.81	11.00
2787	NASDAQ	GCBC	Mon, Nov 14, 2016	11.18	12.60	9.53	11.60
2786	NASDAQ	GCBC	Fri, Nov 11, 2016	9.00	10.88	9.00	10.88
2785	NASDAQ	GCBC	Thu, Nov 10, 2016	8.80	9.63	8.80	9.63
2784	NASDAQ	GCBC	Wed, Nov 9, 2016	8.76	9.28	8.68	9.28
2783	NASDAQ	GCBC	Tue, Nov 8, 2016	8.78	8.88	8.78	8.88
2782	NASDAQ	GCBC	Mon, Nov 7, 2016	8.68	8.78	8.68	8.78
2781	NASDAQ	GCBC	Fri, Nov 4, 2016	8.60	8.76	8.60	8.68
2780	NASDAQ	GCBC	Thu, Nov 3, 2016	8.78	8.78	8.68	8.68
2779	NASDAQ	GCBC	Wed, Nov 2, 2016	8.60	8.60	8.60	8.60
2778	NASDAQ	GCBC	Tue, Nov 1, 2016	8.75	8.75	8.48	8.48
2777	NASDAQ	GCBC	Mon, Oct 31, 2016	8.55	8.63	8.48	8.60
2776	NASDAQ	GCBC	Fri, Oct 28, 2016	8.68	8.68	8.68	8.68
2775	NASDAQ	GCBC	Thu, Oct 27, 2016	8.55	8.55	8.55	8.55
2774	NASDAQ	GCBC	Wed, Oct 26, 2016	8.85	8.85	8.53	8.53
2773	NASDAQ	GCBC	Tue, Oct 25, 2016	8.90	8.90	8.68	8.68
2772	NASDAQ	GCBC	Mon, Oct 24, 2016	8.65	8.98	8.65	8.98
2771	NASDAQ	GCBC	Fri, Oct 21, 2016	8.43	8.60	8.40	8.40
2770	NASDAQ	GCBC	Thu, Oct 20, 2016	8.50	8.50	8.30	8.30
2769	NASDAQ	GCBC	Wed, Oct 19, 2016	8.50	8.50	8.33	8.38
2768	NASDAQ	GCBC	Tue, Oct 18, 2016	8.45	8.50	8.45	8.50
2767	NASDAQ	GCBC	Mon, Oct 17, 2016	8.38	8.38	8.28	8.28
2766	NASDAQ	GCBC	Fri, Oct 14, 2016	8.30	8.30	8.27	8.27
2765	NASDAQ	GCBC	Thu, Oct 13, 2016	8.32	8.32	8.28	8.28
2764	NASDAQ	GCBC	Wed, Oct 12, 2016	8.28	8.33	8.28	8.33
2763	NASDAQ	GCBC	Tue, Oct 11, 2016	8.32	8.40	8.25	8.30
2762	NASDAQ	GCBC	Mon, Oct 10, 2016	8.38	8.47	8.31	8.31
2761	NASDAQ	GCBC	Fri, Oct 7, 2016	8.38	8.38	8.33	8.33
2760	NASDAQ	GCBC	Thu, Oct 6, 2016	8.34	8.38	8.34	8.38
2759	NASDAQ	GCBC	Wed, Oct 5, 2016	8.35	8.35	8.35	8.35
2758	NASDAQ	GCBC	Tue, Oct 4, 2016	8.32	8.38	8.32	8.37
2757	NASDAQ	GCBC	Mon, Oct 3, 2016	8.30	8.32	8.30	8.31
2756	NASDAQ	GCBC	Fri, Sep 30, 2016	8.34	8.34	8.34	8.34
2755	NASDAQ	GCBC	Thu, Sep 29, 2016	8.26	8.31	8.26	8.30
2754	NASDAQ	GCBC	Wed, Sep 28, 2016	8.33	8.38	8.26	8.26
2753	NASDAQ	GCBC	Tue, Sep 27, 2016	8.38	8.38	8.31	8.31
2752	NASDAQ	GCBC	Mon, Sep 26, 2016	8.32	8.44	8.30	8.38
2751	NASDAQ	GCBC	Fri, Sep 23, 2016	8.41	8.41	8.28	8.33
2750	NASDAQ	GCBC	Thu, Sep 22, 2016	8.38	8.43	8.38	8.43
2749	NASDAQ	GCBC	Wed, Sep 21, 2016	8.35	8.35	8.35	8.35
2748	NASDAQ	GCBC	Tue, Sep 20, 2016	8.44	8.44	8.44	8.44
2747	NASDAQ	GCBC	Mon, Sep 19, 2016	8.50	8.50	8.34	8.41
2746	NASDAQ	GCBC	Fri, Sep 16, 2016	8.71	8.71	8.26	8.36
2745	NASDAQ	GCBC	Thu, Sep 15, 2016	8.29	8.49	8.29	8.47
2744	NASDAQ	GCBC	Wed, Sep 14, 2016	8.40	8.48	8.32	8.32
2743	NASDAQ	GCBC	Tue, Sep 13, 2016	8.45	8.51	8.31	8.31
2742	NASDAQ	GCBC	Mon, Sep 12, 2016	8.25	8.50	8.25	8.50
2741	NASDAQ	GCBC	Fri, Sep 9, 2016	8.30	8.31	8.25	8.25
2740	NASDAQ	GCBC	Thu, Sep 8, 2016	8.50	8.50	8.50	8.50
2739	NASDAQ	GCBC	Wed, Sep 7, 2016	8.71	8.71	8.45	8.46
2738	NASDAQ	GCBC	Tue, Sep 6, 2016	8.54	8.54	8.45	8.45
2737	NASDAQ	GCBC	Fri, Sep 2, 2016	8.44	8.44	8.44	8.44
2736	NASDAQ	GCBC	Thu, Sep 1, 2016	8.50	8.50	8.29	8.29
2735	NASDAQ	GCBC	Wed, Aug 31, 2016	8.41	8.48	8.28	8.28
2734	NASDAQ	GCBC	Tue, Aug 30, 2016	8.31	8.44	8.30	8.30
2733	NASDAQ	GCBC	Mon, Aug 29, 2016	8.38	8.46	8.28	8.30
2732	NASDAQ	GCBC	Fri, Aug 26, 2016	8.55	8.55	8.51	8.51
2731	NASDAQ	GCBC	Thu, Aug 25, 2016	8.45	8.45	8.36	8.38
2730	NASDAQ	GCBC	Wed, Aug 24, 2016	8.34	8.37	8.34	8.37
2729	NASDAQ	GCBC	Tue, Aug 23, 2016	8.34	8.34	8.34	8.34
2728	NASDAQ	GCBC	Mon, Aug 22, 2016	8.33	8.42	8.28	8.42
2727	NASDAQ	GCBC	Fri, Aug 19, 2016	8.48	8.48	8.29	8.33
2726	NASDAQ	GCBC	Thu, Aug 18, 2016	8.40	8.45	8.40	8.45
2725	NASDAQ	GCBC	Wed, Aug 17, 2016	8.41	8.42	8.35	8.42
2724	NASDAQ	GCBC	Tue, Aug 16, 2016	8.49	8.49	8.42	8.42
2723	NASDAQ	GCBC	Mon, Aug 15, 2016	8.43	8.52	8.43	8.52
2722	NASDAQ	GCBC	Fri, Aug 12, 2016	8.51	8.51	8.43	8.43
2721	NASDAQ	GCBC	Thu, Aug 11, 2016	0.00	0.00	0.00	8.31
2720	NASDAQ	GCBC	Wed, Aug 10, 2016	8.31	8.31	8.31	8.31
2719	NASDAQ	GCBC	Tue, Aug 9, 2016	8.47	8.51	8.28	8.47
2718	NASDAQ	GCBC	Mon, Aug 8, 2016	8.65	8.65	8.27	8.29
2717	NASDAQ	GCBC	Fri, Aug 5, 2016	8.53	8.53	8.53	8.53
2716	NASDAQ	GCBC	Thu, Aug 4, 2016	8.54	8.54	8.38	8.38
2715	NASDAQ	GCBC	Wed, Aug 3, 2016	8.58	8.58	8.58	8.58
2714	NASDAQ	GCBC	Tue, Aug 2, 2016	8.44	8.50	8.40	8.41
2713	NASDAQ	GCBC	Mon, Aug 1, 2016	8.38	8.41	8.38	8.41
2712	NASDAQ	GCBC	Fri, Jul 29, 2016	8.33	8.33	8.33	8.33
2711	NASDAQ	GCBC	Thu, Jul 28, 2016	8.44	8.44	8.34	8.42
2710	NASDAQ	GCBC	Wed, Jul 27, 2016	8.44	8.44	8.44	8.44
2709	NASDAQ	GCBC	Tue, Jul 26, 2016	8.26	8.39	8.26	8.39
2708	NASDAQ	GCBC	Mon, Jul 25, 2016	8.28	8.31	8.18	8.24
2707	NASDAQ	GCBC	Fri, Jul 22, 2016	8.28	8.38	8.18	8.34
2706	NASDAQ	GCBC	Thu, Jul 21, 2016	8.44	8.44	8.33	8.44
2705	NASDAQ	GCBC	Wed, Jul 20, 2016	8.44	8.44	8.41	8.44
2704	NASDAQ	GCBC	Tue, Jul 19, 2016	8.31	8.47	8.25	8.30
2703	NASDAQ	GCBC	Mon, Jul 18, 2016	8.43	8.55	8.43	8.52
2702	NASDAQ	GCBC	Fri, Jul 15, 2016	8.50	8.50	8.44	8.50
2701	NASDAQ	GCBC	Thu, Jul 14, 2016	8.38	8.49	8.38	8.49
2700	NASDAQ	GCBC	Wed, Jul 13, 2016	8.27	8.27	8.13	8.25
2699	NASDAQ	GCBC	Tue, Jul 12, 2016	8.39	8.39	8.18	8.28
2698	NASDAQ	GCBC	Mon, Jul 11, 2016	8.27	8.38	8.20	8.22
2697	NASDAQ	GCBC	Fri, Jul 8, 2016	8.37	8.39	8.37	8.39
2696	NASDAQ	GCBC	Thu, Jul 7, 2016	8.24	8.36	8.24	8.36
2695	NASDAQ	GCBC	Wed, Jul 6, 2016	8.10	8.20	8.10	8.20
2694	NASDAQ	GCBC	Tue, Jul 5, 2016	8.16	8.20	8.10	8.11
2693	NASDAQ	GCBC	Fri, Jul 1, 2016	8.11	8.20	8.00	8.12
2692	NASDAQ	GCBC	Thu, Jun 30, 2016	8.21	8.21	7.92	8.14
2691	NASDAQ	GCBC	Wed, Jun 29, 2016	7.98	8.03	7.70	7.85
2690	NASDAQ	GCBC	Tue, Jun 28, 2016	8.08	8.27	8.00	8.01
2689	NASDAQ	GCBC	Mon, Jun 27, 2016	8.01	8.12	8.01	8.03
2688	NASDAQ	GCBC	Fri, Jun 24, 2016	8.01	8.37	8.00	8.00
2687	NASDAQ	GCBC	Thu, Jun 23, 2016	8.33	8.45	8.01	8.12
2686	NASDAQ	GCBC	Wed, Jun 22, 2016	8.29	8.29	8.00	8.03
2685	NASDAQ	GCBC	Tue, Jun 21, 2016	8.13	8.44	8.13	8.13
2684	NASDAQ	GCBC	Mon, Jun 20, 2016	8.18	8.20	8.13	8.13
2683	NASDAQ	GCBC	Fri, Jun 17, 2016	8.19	8.45	8.13	8.13
2682	NASDAQ	GCBC	Thu, Jun 16, 2016	8.16	8.29	8.13	8.17
2681	NASDAQ	GCBC	Wed, Jun 15, 2016	8.42	8.42	8.30	8.36
2680	NASDAQ	GCBC	Tue, Jun 14, 2016	8.38	8.42	8.25	8.41
2679	NASDAQ	GCBC	Mon, Jun 13, 2016	8.30	8.45	8.25	8.25
2678	NASDAQ	GCBC	Fri, Jun 10, 2016	8.34	8.45	8.27	8.45
2677	NASDAQ	GCBC	Thu, Jun 9, 2016	8.45	8.45	8.28	8.35
2676	NASDAQ	GCBC	Wed, Jun 8, 2016	8.45	8.45	8.40	8.40
2675	NASDAQ	GCBC	Tue, Jun 7, 2016	8.45	8.50	8.35	8.35
2674	NASDAQ	GCBC	Mon, Jun 6, 2016	8.63	8.75	8.47	8.48
2673	NASDAQ	GCBC	Fri, Jun 3, 2016	8.41	8.77	8.31	8.49
2672	NASDAQ	GCBC	Thu, Jun 2, 2016	8.61	8.63	8.27	8.41
2671	NASDAQ	GCBC	Wed, Jun 1, 2016	8.85	8.85	8.58	8.61
2670	NASDAQ	GCBC	Tue, May 31, 2016	8.98	9.03	8.80	8.81
2669	NASDAQ	GCBC	Fri, May 27, 2016	8.98	8.98	8.96	8.96
2668	NASDAQ	GCBC	Thu, May 26, 2016	8.90	8.99	8.86	8.92
2667	NASDAQ	GCBC	Wed, May 25, 2016	8.98	9.00	8.81	8.97
2666	NASDAQ	GCBC	Tue, May 24, 2016	8.81	9.00	8.73	8.97
2665	NASDAQ	GCBC	Mon, May 23, 2016	8.84	9.00	8.80	9.00
2664	NASDAQ	GCBC	Fri, May 20, 2016	8.84	9.00	8.66	8.92
2663	NASDAQ	GCBC	Thu, May 19, 2016	8.91	9.00	8.85	8.90
2662	NASDAQ	GCBC	Wed, May 18, 2016	8.85	9.00	8.85	8.91
2661	NASDAQ	GCBC	Tue, May 17, 2016	8.95	9.00	8.88	8.89
2660	NASDAQ	GCBC	Mon, May 16, 2016	8.92	9.50	8.90	8.98
2659	NASDAQ	GCBC	Fri, May 13, 2016	9.00	9.00	8.92	8.95
2658	NASDAQ	GCBC	Thu, May 12, 2016	8.99	9.00	8.88	8.88
2657	NASDAQ	GCBC	Wed, May 11, 2016	9.05	9.05	8.97	8.97
2656	NASDAQ	GCBC	Tue, May 10, 2016	9.00	9.00	8.94	8.94
2655	NASDAQ	GCBC	Mon, May 9, 2016	8.77	9.70	8.77	8.90
2654	NASDAQ	GCBC	Fri, May 6, 2016	9.12	9.25	8.72	8.99
2653	NASDAQ	GCBC	Thu, May 5, 2016	9.50	9.50	8.87	9.20
2652	NASDAQ	GCBC	Wed, May 4, 2016	8.95	10.65	8.86	9.75
2651	NASDAQ	GCBC	Tue, May 3, 2016	8.88	8.95	8.88	8.95
2650	NASDAQ	GCBC	Mon, May 2, 2016	9.00	9.00	8.86	8.86
2649	NASDAQ	GCBC	Fri, Apr 29, 2016	9.00	9.00	8.89	8.95
2648	NASDAQ	GCBC	Thu, Apr 28, 2016	8.84	9.00	8.84	9.00
2647	NASDAQ	GCBC	Wed, Apr 27, 2016	40000.00	9.50	8.89	8.97
2646	NASDAQ	GCBC	Tue, Apr 26, 2016	9.00	9.26	9.00	9.26
2645	NASDAQ	GCBC	Mon, Apr 25, 2016	8.98	9.00	8.84	9.00
2644	NASDAQ	GCBC	Fri, Apr 22, 2016	8.98	8.98	8.88	8.96
2643	NASDAQ	GCBC	Thu, Apr 21, 2016	9.00	9.00	8.84	8.98
2642	NASDAQ	GCBC	Wed, Apr 20, 2016	9.03	9.03	8.97	8.98
2641	NASDAQ	GCBC	Tue, Apr 19, 2016	9.00	9.00	9.00	9.00
2640	NASDAQ	GCBC	Mon, Apr 18, 2016	8.96	9.00	8.83	8.83
2639	NASDAQ	GCBC	Fri, Apr 15, 2016	9.03	9.03	8.82	8.82
2638	NASDAQ	GCBC	Thu, Apr 14, 2016	9.23	9.23	8.92	9.00
2637	NASDAQ	GCBC	Wed, Apr 13, 2016	9.00	9.40	8.98	9.00
2636	NASDAQ	GCBC	Tue, Apr 12, 2016	8.99	9.00	8.85	9.00
2635	NASDAQ	GCBC	Mon, Apr 11, 2016	8.95	9.00	8.88	8.99
2634	NASDAQ	GCBC	Fri, Apr 8, 2016	8.85	9.87	8.85	8.99
2633	NASDAQ	GCBC	Thu, Apr 7, 2016	9.80	9.84	8.75	9.00
2632	NASDAQ	GCBC	Wed, Apr 6, 2016	9.02	9.02	8.98	9.00
2631	NASDAQ	GCBC	Tue, Apr 5, 2016	8.89	8.89	8.89	9.00
2630	NASDAQ	GCBC	Mon, Apr 4, 2016	8.75	9.00	8.75	8.89
2629	NASDAQ	GCBC	Fri, Apr 1, 2016	9.02	9.02	8.85	8.85
2628	NASDAQ	GCBC	Thu, Mar 31, 2016	8.95	8.95	8.95	9.00
2627	NASDAQ	GCBC	Wed, Mar 30, 2016	8.99	9.00	8.83	9.00
2626	NASDAQ	GCBC	Tue, Mar 29, 2016	8.81	9.00	8.81	8.95
2625	NASDAQ	GCBC	Mon, Mar 28, 2016	9.00	9.00	9.00	9.00
2624	NASDAQ	GCBC	Thu, Mar 24, 2016	8.98	8.98	8.98	9.00
2623	NASDAQ	GCBC	Wed, Mar 23, 2016	8.75	9.00	8.75	8.90
2622	NASDAQ	GCBC	Tue, Mar 22, 2016	9.00	9.00	8.38	8.75
2621	NASDAQ	GCBC	Mon, Mar 21, 2016	8.84	9.00	8.34	8.75
2620	NASDAQ	GCBC	Fri, Mar 18, 2016	9.00	9.00	8.28	8.28
2619	NASDAQ	GCBC	Thu, Mar 17, 2016	9.13	9.25	8.54	8.90
2618	NASDAQ	GCBC	Wed, Mar 16, 2016	9.67	10.31	8.17	9.05
2617	NASDAQ	GCBC	Tue, Mar 15, 2016	8.73	8.73	8.73	8.93
2616	NASDAQ	GCBC	Mon, Mar 14, 2016	8.70	8.75	8.70	8.75
2615	NASDAQ	GCBC	Fri, Mar 11, 2016	8.75	8.75	8.75	8.75
2614	NASDAQ	GCBC	Thu, Mar 10, 2016	8.80	8.80	8.75	8.75
2613	NASDAQ	GCBC	Wed, Mar 9, 2016	8.75	8.75	8.75	8.75
2612	NASDAQ	GCBC	Tue, Mar 8, 2016	8.74	8.75	8.32	8.75
2611	NASDAQ	GCBC	Mon, Mar 7, 2016	8.74	8.75	8.74	8.75
2610	NASDAQ	GCBC	Fri, Mar 4, 2016	8.74	8.74	8.74	8.81
2609	NASDAQ	GCBC	Thu, Mar 3, 2016	8.88	8.88	8.88	8.81
2608	NASDAQ	GCBC	Wed, Mar 2, 2016	9.05	9.05	8.88	8.89
2607	NASDAQ	GCBC	Tue, Mar 1, 2016	9.24	9.24	8.76	8.97
2606	NASDAQ	GCBC	Mon, Feb 29, 2016	9.25	9.25	9.25	8.75
2605	NASDAQ	GCBC	Fri, Feb 26, 2016	9.25	9.25	9.12	9.12
2604	NASDAQ	GCBC	Thu, Feb 25, 2016	9.87	9.87	9.25	9.45
2603	NASDAQ	GCBC	Wed, Feb 24, 2016	9.78	9.79	9.74	9.74
2602	NASDAQ	GCBC	Tue, Feb 23, 2016	10.36	10.36	8.74	9.62
2601	NASDAQ	GCBC	Mon, Feb 22, 2016	8.76	10.62	8.76	10.62
2600	NASDAQ	GCBC	Fri, Feb 19, 2016	8.75	8.75	8.75	8.75
2599	NASDAQ	GCBC	Thu, Feb 18, 2016	8.57	8.57	8.57	8.57
2598	NASDAQ	GCBC	Wed, Feb 17, 2016	8.75	8.75	8.57	8.57
2597	NASDAQ	GCBC	Tue, Feb 16, 2016	8.75	9.20	8.75	8.80
2596	NASDAQ	GCBC	Fri, Feb 12, 2016	8.75	8.75	8.25	8.75
2595	NASDAQ	GCBC	Thu, Feb 11, 2016	8.25	8.25	8.25	8.25
2594	NASDAQ	GCBC	Wed, Feb 10, 2016	8.00	8.25	7.75	8.25
2593	NASDAQ	GCBC	Tue, Feb 9, 2016	7.75	7.78	7.75	7.78
2592	NASDAQ	GCBC	Mon, Feb 8, 2016	7.75	7.76	7.69	7.76
2591	NASDAQ	GCBC	Fri, Feb 5, 2016	7.75	7.75	7.75	7.75
2590	NASDAQ	GCBC	Thu, Feb 4, 2016	7.75	7.77	7.75	7.77
2589	NASDAQ	GCBC	Wed, Feb 3, 2016	7.66	7.75	7.66	7.75
2588	NASDAQ	GCBC	Tue, Feb 2, 2016	7.62	7.76	7.62	7.76
2587	NASDAQ	GCBC	Mon, Feb 1, 2016	7.88	7.88	7.75	7.75
2586	NASDAQ	GCBC	Fri, Jan 29, 2016	7.75	7.86	7.75	7.86
2585	NASDAQ	GCBC	Thu, Jan 28, 2016	7.75	7.88	7.75	7.86
2584	NASDAQ	GCBC	Wed, Jan 27, 2016	7.64	7.76	7.64	7.76
2583	NASDAQ	GCBC	Tue, Jan 26, 2016	7.75	7.75	7.75	7.75
2582	NASDAQ	GCBC	Mon, Jan 25, 2016	7.74	7.76	7.74	7.76
2581	NASDAQ	GCBC	Fri, Jan 22, 2016	7.69	7.75	7.64	7.64
2580	NASDAQ	GCBC	Thu, Jan 21, 2016	7.99	7.99	7.99	7.99
2579	NASDAQ	GCBC	Wed, Jan 20, 2016	7.99	7.99	7.99	7.99
2578	NASDAQ	GCBC	Tue, Jan 19, 2016	7.99	7.99	7.99	7.99
2577	NASDAQ	GCBC	Fri, Jan 15, 2016	7.97	7.99	7.97	7.99
2576	NASDAQ	GCBC	Thu, Jan 14, 2016	8.00	8.00	8.00	8.00
2575	NASDAQ	GCBC	Wed, Jan 13, 2016	8.00	8.00	8.00	8.00
2574	NASDAQ	GCBC	Tue, Jan 12, 2016	7.97	7.97	7.97	7.97
2573	NASDAQ	GCBC	Mon, Jan 11, 2016	7.63	7.63	7.63	7.63
2572	NASDAQ	GCBC	Fri, Jan 8, 2016	7.75	7.75	7.63	7.63
2571	NASDAQ	GCBC	Thu, Jan 7, 2016	7.75	7.77	7.75	7.75
2570	NASDAQ	GCBC	Wed, Jan 6, 2016	8.00	8.00	7.98	7.98
2569	NASDAQ	GCBC	Tue, Jan 5, 2016	8.00	8.00	8.00	8.00
2568	NASDAQ	GCBC	Mon, Jan 4, 2016	8.00	8.00	8.00	8.00
2567	NASDAQ	GCBC	Thu, Dec 31, 2015	7.99	7.99	7.99	7.99
2566	NASDAQ	GCBC	Wed, Dec 30, 2015	7.99	7.99	7.99	7.99
2565	NASDAQ	GCBC	Tue, Dec 29, 2015	7.99	7.99	7.99	7.99
2564	NASDAQ	GCBC	Mon, Dec 28, 2015	7.99	7.99	7.99	7.99
2563	NASDAQ	GCBC	Thu, Dec 24, 2015	7.99	7.99	7.99	7.99
2562	NASDAQ	GCBC	Wed, Dec 23, 2015	7.99	7.99	7.99	7.99
2561	NASDAQ	GCBC	Tue, Dec 22, 2015	7.99	7.99	7.99	7.99
2560	NASDAQ	GCBC	Mon, Dec 21, 2015	7.99	7.99	7.99	7.99
2559	NASDAQ	GCBC	Fri, Dec 18, 2015	7.99	7.99	7.99	7.99
2558	NASDAQ	GCBC	Thu, Dec 17, 2015	7.50	7.50	7.50	7.50
2557	NASDAQ	GCBC	Wed, Dec 16, 2015	8.00	8.00	8.00	8.00
2556	NASDAQ	GCBC	Tue, Dec 15, 2015	8.00	8.00	8.00	8.00
2555	NASDAQ	GCBC	Mon, Dec 14, 2015	7.84	7.84	7.84	7.84
2554	NASDAQ	GCBC	Fri, Dec 4, 2015	8.00	8.00	7.84	7.84
2553	NASDAQ	GCBC	Wed, Dec 2, 2015	8.25	8.25	8.25	8.25
2552	NASDAQ	GCBC	Tue, Dec 1, 2015	7.30	8.25	7.19	8.25
2551	NASDAQ	GCBC	Mon, Nov 30, 2015	7.19	7.25	7.19	7.23
2550	NASDAQ	GCBC	Wed, Nov 25, 2015	7.25	7.25	7.25	7.25
2549	NASDAQ	GCBC	Mon, Nov 23, 2015	7.20	7.25	7.19	7.25
2548	NASDAQ	GCBC	Wed, Nov 18, 2015	7.14	7.14	7.14	7.14
2547	NASDAQ	GCBC	Tue, Nov 17, 2015	7.25	7.25	7.25	7.25
2546	NASDAQ	GCBC	Mon, Nov 9, 2015	7.25	7.25	7.25	7.25
2545	NASDAQ	GCBC	Tue, Nov 3, 2015	7.13	7.13	7.13	7.13
2544	NASDAQ	GCBC	Mon, Nov 2, 2015	7.00	7.00	7.00	7.00
2543	NASDAQ	GCBC	Tue, Oct 27, 2015	7.25	7.25	7.02	7.02
2542	NASDAQ	GCBC	Mon, Oct 26, 2015	7.13	7.13	7.13	7.13
2541	NASDAQ	GCBC	Fri, Oct 23, 2015	7.24	7.24	7.24	7.24
2540	NASDAQ	GCBC	Thu, Oct 22, 2015	7.25	7.25	7.25	7.25
2539	NASDAQ	GCBC	Wed, Oct 21, 2015	7.15	7.15	7.14	7.14
2538	NASDAQ	GCBC	Tue, Oct 20, 2015	7.24	7.25	7.24	7.25
2537	NASDAQ	GCBC	Mon, Oct 19, 2015	7.11	7.11	7.11	7.11
2536	NASDAQ	GCBC	Fri, Oct 16, 2015	7.08	7.13	7.00	7.00
2535	NASDAQ	GCBC	Thu, Oct 15, 2015	7.17	7.17	7.17	7.17
2534	NASDAQ	GCBC	Wed, Oct 14, 2015	7.00	7.00	7.00	7.00
2533	NASDAQ	GCBC	Wed, Oct 7, 2015	7.00	7.00	6.90	6.90
2532	NASDAQ	GCBC	Wed, Sep 30, 2015	6.88	6.88	6.88	6.88
2531	NASDAQ	GCBC	Mon, Sep 28, 2015	6.88	6.88	6.88	6.88
2530	NASDAQ	GCBC	Fri, Sep 25, 2015	6.88	6.88	6.88	6.88
2529	NASDAQ	GCBC	Wed, Sep 23, 2015	7.03	7.03	7.03	7.03
2528	NASDAQ	GCBC	Mon, Sep 21, 2015	7.25	7.25	6.92	7.05
2527	NASDAQ	GCBC	Fri, Sep 18, 2015	7.22	7.22	7.22	7.22
2526	NASDAQ	GCBC	Thu, Sep 17, 2015	6.92	7.16	6.92	7.08
2525	NASDAQ	GCBC	Wed, Sep 16, 2015	6.88	7.25	6.88	7.25
2524	NASDAQ	GCBC	Tue, Sep 15, 2015	7.05	7.05	7.00	7.00
2523	NASDAQ	GCBC	Fri, Sep 11, 2015	7.13	7.13	7.00	7.00
2522	NASDAQ	GCBC	Wed, Sep 9, 2015	7.00	7.25	7.00	7.00
2521	NASDAQ	GCBC	Tue, Sep 8, 2015	7.06	7.06	7.06	7.06
2520	NASDAQ	GCBC	Fri, Sep 4, 2015	7.23	7.25	7.10	7.25
2519	NASDAQ	GCBC	Wed, Sep 2, 2015	7.13	7.13	7.13	7.13
2518	NASDAQ	GCBC	Tue, Sep 1, 2015	7.13	7.13	7.12	7.13
2517	NASDAQ	GCBC	Mon, Aug 31, 2015	7.13	7.13	7.12	7.12
2516	NASDAQ	GCBC	Tue, Aug 18, 2015	7.12	7.12	7.12	7.12
2515	NASDAQ	GCBC	Thu, Aug 13, 2015	6.91	6.91	6.91	6.91
2514	NASDAQ	GCBC	Fri, Aug 7, 2015	6.88	6.88	6.85	6.85
2513	NASDAQ	GCBC	Thu, Aug 6, 2015	7.00	7.00	7.00	7.00
2512	NASDAQ	GCBC	Wed, Aug 5, 2015	6.88	6.88	6.76	6.81
2511	NASDAQ	GCBC	Fri, Jul 31, 2015	7.38	7.38	7.38	7.38
2510	NASDAQ	GCBC	Thu, Jul 30, 2015	7.00	7.02	7.00	7.02
2509	NASDAQ	GCBC	Fri, Jul 24, 2015	7.14	7.17	7.14	7.17
2508	NASDAQ	GCBC	Thu, Jul 23, 2015	7.39	7.40	7.25	7.30
2507	NASDAQ	GCBC	Wed, Jul 22, 2015	7.12	7.12	6.75	6.75
2506	NASDAQ	GCBC	Tue, Jul 21, 2015	7.00	7.00	7.00	7.00
2505	NASDAQ	GCBC	Mon, Jul 20, 2015	7.00	7.01	7.00	7.01
2504	NASDAQ	GCBC	Fri, Jul 17, 2015	7.01	7.01	7.01	7.01
2503	NASDAQ	GCBC	Fri, Jul 10, 2015	7.06	7.06	7.06	7.06
2502	NASDAQ	GCBC	Thu, Jun 25, 2015	7.35	7.12	7.12	7.12
2501	NASDAQ	GCBC	Wed, Jun 24, 2015	7.36	7.36	7.36	7.36
2500	NASDAQ	GCBC	Mon, Jun 22, 2015	6.76	7.22	6.76	7.13
2499	NASDAQ	GCBC	Fri, Jun 19, 2015	6.30	6.30	6.30	6.30
2498	NASDAQ	GCBC	Thu, Jun 18, 2015	7.25	7.75	7.25	7.43
2497	NASDAQ	GCBC	Wed, Jun 17, 2015	7.06	7.25	7.03	7.25
2496	NASDAQ	GCBC	Tue, Jun 16, 2015	7.00	7.06	6.93	7.06
2495	NASDAQ	GCBC	Mon, Jun 15, 2015	6.78	7.00	6.78	7.00
2494	NASDAQ	GCBC	Thu, Jun 11, 2015	6.98	6.98	6.80	6.80
2493	NASDAQ	GCBC	Tue, Jun 9, 2015	6.80	6.90	6.78	6.90
2492	NASDAQ	GCBC	Mon, Jun 8, 2015	6.78	6.80	6.78	6.78
2491	NASDAQ	GCBC	Wed, Jun 3, 2015	6.99	7.00	6.78	6.78
2490	NASDAQ	GCBC	Tue, Jun 2, 2015	7.06	7.00	7.00	7.00
2489	NASDAQ	GCBC	Mon, Jun 1, 2015	7.06	7.03	7.03	7.03
2488	NASDAQ	GCBC	Fri, May 29, 2015	6.93	7.06	6.93	7.06
2487	NASDAQ	GCBC	Thu, May 28, 2015	6.76	6.76	6.76	6.76
2486	NASDAQ	GCBC	Wed, May 27, 2015	6.94	6.95	6.94	6.95
2485	NASDAQ	GCBC	Fri, May 22, 2015	6.87	6.94	6.87	6.94
2484	NASDAQ	GCBC	Wed, May 20, 2015	6.96	6.96	6.84	6.84
2483	NASDAQ	GCBC	Fri, May 15, 2015	7.00	7.06	7.06	7.06
2482	NASDAQ	GCBC	Thu, May 14, 2015	6.96	7.00	6.96	7.00
2481	NASDAQ	GCBC	Wed, May 6, 2015	7.00	7.00	7.00	7.00
2480	NASDAQ	GCBC	Tue, May 5, 2015	7.00	7.00	6.88	6.93
2479	NASDAQ	GCBC	Mon, May 4, 2015	7.04	7.04	6.98	6.98
2478	NASDAQ	GCBC	Thu, Apr 30, 2015	7.13	7.13	7.13	7.13
2477	NASDAQ	GCBC	Tue, Apr 28, 2015	7.13	7.03	7.03	7.03
2476	NASDAQ	GCBC	Thu, Apr 23, 2015	7.17	7.25	7.18	7.18
2475	NASDAQ	GCBC	Fri, Apr 17, 2015	7.18	7.18	7.18	7.18
2474	NASDAQ	GCBC	Mon, Apr 6, 2015	7.24	7.25	7.04	7.04
2473	NASDAQ	GCBC	Tue, Mar 31, 2015	7.13	7.13	7.13	7.13
2472	NASDAQ	GCBC	Mon, Mar 30, 2015	7.24	7.24	7.24	7.24
2471	NASDAQ	GCBC	Wed, Mar 25, 2015	7.01	7.01	7.01	7.01
2470	NASDAQ	GCBC	Mon, Mar 23, 2015	7.02	7.01	7.01	7.01
2469	NASDAQ	GCBC	Fri, Mar 20, 2015	7.00	7.00	7.00	7.00
2468	NASDAQ	GCBC	Mon, Mar 16, 2015	7.12	7.13	7.12	7.13
2467	NASDAQ	GCBC	Fri, Mar 13, 2015	0.00	0.00	0.00	7.03
2466	NASDAQ	GCBC	Thu, Mar 12, 2015	7.03	0.00	0.00	7.03
2465	NASDAQ	GCBC	Wed, Mar 11, 2015	7.13	7.03	7.02	7.03
2464	NASDAQ	GCBC	Tue, Mar 10, 2015	0.00	0.00	0.00	7.13
2463	NASDAQ	GCBC	Mon, Mar 9, 2015	7.13	7.13	7.13	7.13
2462	NASDAQ	GCBC	Tue, Mar 3, 2015	7.25	7.14	7.13	7.13
2461	NASDAQ	GCBC	Mon, Mar 2, 2015	7.25	7.13	7.07	7.13
2460	NASDAQ	GCBC	Fri, Feb 27, 2015	7.25	7.25	7.25	7.25
2459	NASDAQ	GCBC	Thu, Feb 26, 2015	7.01	7.25	7.01	7.25
2458	NASDAQ	GCBC	Wed, Feb 25, 2015	7.25	7.25	7.25	7.25
2457	NASDAQ	GCBC	Tue, Feb 24, 2015	7.00	7.00	6.96	7.00
2456	NASDAQ	GCBC	Fri, Feb 20, 2015	7.06	7.09	6.99	6.99
2455	NASDAQ	GCBC	Thu, Feb 19, 2015	7.13	7.13	7.13	7.13
2454	NASDAQ	GCBC	Wed, Feb 18, 2015	7.25	7.25	7.25	7.25
2453	NASDAQ	GCBC	Tue, Feb 10, 2015	7.36	7.38	7.36	7.38
2452	NASDAQ	GCBC	Thu, Feb 5, 2015	7.35	7.38	7.38	7.38
2451	NASDAQ	GCBC	Wed, Feb 4, 2015	7.01	7.36	7.01	7.36
2450	NASDAQ	GCBC	Wed, Jan 28, 2015	7.35	7.35	7.04	7.11
2449	NASDAQ	GCBC	Tue, Jan 27, 2015	7.35	7.35	7.21	7.21
2448	NASDAQ	GCBC	Mon, Jan 26, 2015	7.06	7.35	7.35	7.35
2447	NASDAQ	GCBC	Fri, Jan 23, 2015	7.34	7.34	7.16	7.16
2446	NASDAQ	GCBC	Thu, Jan 22, 2015	7.00	7.35	7.00	7.35
2445	NASDAQ	GCBC	Wed, Jan 21, 2015	6.88	7.05	6.88	7.00
2444	NASDAQ	GCBC	Tue, Jan 20, 2015	6.97	6.99	6.97	6.99
2443	NASDAQ	GCBC	Wed, Jan 7, 2015	7.38	7.38	7.38	7.38
2442	NASDAQ	GCBC	Tue, Jan 6, 2015	7.42	7.42	7.38	7.39
2441	NASDAQ	GCBC	Wed, Dec 31, 2014	7.38	7.72	7.38	7.53
2440	NASDAQ	GCBC	Tue, Dec 30, 2014	7.41	7.48	7.40	7.40
2439	NASDAQ	GCBC	Mon, Dec 29, 2014	7.38	7.64	7.33	7.58
2438	NASDAQ	GCBC	Fri, Dec 26, 2014	7.32	7.70	7.32	7.63
2437	NASDAQ	GCBC	Wed, Dec 24, 2014	7.50	7.58	7.25	7.25
2436	NASDAQ	GCBC	Tue, Dec 23, 2014	7.33	7.63	7.33	7.50
2435	NASDAQ	GCBC	Mon, Dec 22, 2014	7.42	7.39	7.32	7.33
2434	NASDAQ	GCBC	Fri, Dec 19, 2014	7.40	7.40	7.26	7.26
2433	NASDAQ	GCBC	Thu, Dec 18, 2014	7.34	7.34	7.34	7.34
2432	NASDAQ	GCBC	Wed, Dec 17, 2014	7.34	7.34	7.34	7.34
2431	NASDAQ	GCBC	Tue, Dec 16, 2014	7.25	7.25	7.25	7.25
2430	NASDAQ	GCBC	Fri, Dec 12, 2014	7.37	7.42	7.37	7.42
2429	NASDAQ	GCBC	Wed, Dec 10, 2014	7.40	7.41	7.41	7.41
2428	NASDAQ	GCBC	Thu, Dec 4, 2014	7.27	7.40	7.27	7.40
2427	NASDAQ	GCBC	Wed, Dec 3, 2014	7.25	7.25	7.25	7.25
2426	NASDAQ	GCBC	Mon, Dec 1, 2014	7.18	7.23	7.13	7.13
2425	NASDAQ	GCBC	Fri, Nov 28, 2014	7.07	7.48	7.00	7.38
2424	NASDAQ	GCBC	Wed, Nov 26, 2014	6.88	6.88	6.88	6.88
2423	NASDAQ	GCBC	Tue, Nov 25, 2014	6.75	6.75	6.75	6.75
2422	NASDAQ	GCBC	Tue, Nov 18, 2014	6.83	6.83	6.57	6.57
2421	NASDAQ	GCBC	Mon, Nov 17, 2014	6.75	6.75	6.75	6.75
2420	NASDAQ	GCBC	Tue, Nov 11, 2014	6.81	6.81	6.33	6.33
2419	NASDAQ	GCBC	Fri, Nov 7, 2014	7.00	6.93	6.93	6.93
2418	NASDAQ	GCBC	Tue, Nov 4, 2014	6.93	6.93	6.93	6.93
2417	NASDAQ	GCBC	Mon, Nov 3, 2014	7.20	6.93	6.92	6.93
2416	NASDAQ	GCBC	Fri, Oct 31, 2014	6.92	6.92	6.92	6.92
2415	NASDAQ	GCBC	Tue, Oct 28, 2014	6.98	6.98	6.82	6.92
2414	NASDAQ	GCBC	Mon, Oct 27, 2014	6.99	6.98	6.97	6.97
2413	NASDAQ	GCBC	Thu, Oct 23, 2014	6.75	6.85	6.75	6.81
2412	NASDAQ	GCBC	Wed, Oct 22, 2014	7.00	6.81	6.81	6.81
2411	NASDAQ	GCBC	Mon, Oct 20, 2014	7.00	7.00	6.98	6.98
2410	NASDAQ	GCBC	Thu, Oct 16, 2014	6.78	7.00	6.75	7.00
2409	NASDAQ	GCBC	Wed, Oct 15, 2014	6.75	6.76	6.75	6.75
2408	NASDAQ	GCBC	Mon, Oct 13, 2014	6.85	7.00	6.82	6.96
2407	NASDAQ	GCBC	Fri, Oct 10, 2014	6.68	6.85	6.68	6.85
2406	NASDAQ	GCBC	Thu, Oct 9, 2014	6.84	6.85	6.84	6.85
2405	NASDAQ	GCBC	Tue, Oct 7, 2014	6.75	6.82	6.73	6.82
2404	NASDAQ	GCBC	Fri, Oct 3, 2014	6.64	6.73	6.71	6.73
2403	NASDAQ	GCBC	Wed, Oct 1, 2014	6.64	6.64	6.64	6.64
2402	NASDAQ	GCBC	Mon, Sep 29, 2014	6.75	6.75	6.75	6.75
2401	NASDAQ	GCBC	Fri, Sep 26, 2014	6.47	6.75	6.56	6.75
2400	NASDAQ	GCBC	Wed, Sep 24, 2014	6.71	6.75	6.71	6.75
2399	NASDAQ	GCBC	Mon, Sep 22, 2014	6.51	6.51	6.51	6.51
2398	NASDAQ	GCBC	Fri, Sep 19, 2014	6.68	6.73	6.45	6.53
2397	NASDAQ	GCBC	Thu, Sep 18, 2014	6.73	6.74	6.74	6.74
2396	NASDAQ	GCBC	Wed, Sep 17, 2014	6.73	6.73	6.73	6.73
2395	NASDAQ	GCBC	Tue, Sep 16, 2014	6.52	6.52	6.37	6.51
2394	NASDAQ	GCBC	Fri, Sep 12, 2014	6.73	6.75	6.69	6.69
2393	NASDAQ	GCBC	Wed, Sep 10, 2014	6.45	6.75	6.33	6.46
2392	NASDAQ	GCBC	Tue, Sep 9, 2014	6.44	6.60	6.31	6.50
2391	NASDAQ	GCBC	Mon, Sep 8, 2014	6.46	6.46	6.39	6.45
2390	NASDAQ	GCBC	Tue, Sep 2, 2014	6.51	6.56	6.45	6.51
2389	NASDAQ	GCBC	Fri, Aug 29, 2014	6.74	6.74	6.54	6.56
2388	NASDAQ	GCBC	Thu, Aug 28, 2014	6.56	6.56	6.43	6.48
2387	NASDAQ	GCBC	Tue, Aug 26, 2014	6.56	6.50	6.50	6.50
2386	NASDAQ	GCBC	Mon, Aug 25, 2014	6.55	6.56	6.45	6.56
2385	NASDAQ	GCBC	Fri, Aug 22, 2014	6.56	6.56	6.55	6.55
2384	NASDAQ	GCBC	Thu, Aug 21, 2014	6.56	6.56	6.56	6.56
2383	NASDAQ	GCBC	Wed, Aug 20, 2014	6.71	6.71	6.58	6.58
2382	NASDAQ	GCBC	Tue, Aug 19, 2014	6.75	6.75	6.70	6.70
2381	NASDAQ	GCBC	Mon, Aug 18, 2014	6.70	6.71	6.70	6.70
2380	NASDAQ	GCBC	Wed, Aug 13, 2014	6.67	6.68	6.65	6.65
2379	NASDAQ	GCBC	Tue, Aug 12, 2014	6.63	6.68	6.63	6.68
2378	NASDAQ	GCBC	Thu, Aug 7, 2014	6.66	6.66	6.60	6.61
2377	NASDAQ	GCBC	Wed, Aug 6, 2014	6.68	6.67	6.58	6.67
2376	NASDAQ	GCBC	Mon, Aug 4, 2014	6.68	6.68	6.58	6.58
2375	NASDAQ	GCBC	Wed, Jul 30, 2014	6.65	6.68	6.65	6.68
2374	NASDAQ	GCBC	Thu, Jul 24, 2014	6.60	6.61	6.58	6.59
2373	NASDAQ	GCBC	Mon, Jul 21, 2014	6.55	6.55	6.55	6.55
2372	NASDAQ	GCBC	Fri, Jul 18, 2014	6.55	6.55	6.55	6.55
2371	NASDAQ	GCBC	Thu, Jul 17, 2014	6.60	6.60	6.57	6.59
2370	NASDAQ	GCBC	Wed, Jul 16, 2014	6.56	6.57	6.56	6.56
2369	NASDAQ	GCBC	Mon, Jul 14, 2014	6.60	6.60	6.55	6.60
2368	NASDAQ	GCBC	Thu, Jul 10, 2014	6.67	6.63	6.55	6.63
2367	NASDAQ	GCBC	Tue, Jul 8, 2014	6.60	6.67	6.53	6.57
2366	NASDAQ	GCBC	Wed, Jul 2, 2014	6.63	6.63	6.59	6.60
2365	NASDAQ	GCBC	Mon, Jun 23, 2014	6.64	6.64	6.64	6.64
2364	NASDAQ	GCBC	Mon, Jun 16, 2014	6.60	6.61	6.60	6.61
2363	NASDAQ	GCBC	Fri, Jun 13, 2014	6.57	6.57	6.57	6.57
2362	NASDAQ	GCBC	Wed, Jun 11, 2014	6.63	6.68	6.67	6.67
2361	NASDAQ	GCBC	Mon, Jun 9, 2014	6.63	6.63	6.63	6.63
2360	NASDAQ	GCBC	Wed, Jun 4, 2014	6.72	6.72	6.51	6.52
2359	NASDAQ	GCBC	Mon, Jun 2, 2014	6.50	6.75	6.54	6.75
2358	NASDAQ	GCBC	Fri, May 30, 2014	6.59	6.59	6.59	6.59
2357	NASDAQ	GCBC	Thu, May 29, 2014	6.48	6.48	6.48	6.48
2356	NASDAQ	GCBC	Fri, May 23, 2014	6.47	6.47	6.46	6.46
2355	NASDAQ	GCBC	Thu, May 22, 2014	6.50	6.53	6.50	6.53
2354	NASDAQ	GCBC	Tue, May 20, 2014	6.50	6.67	6.50	6.67
2353	NASDAQ	GCBC	Fri, May 16, 2014	6.38	6.43	6.38	6.43
2352	NASDAQ	GCBC	Fri, May 9, 2014	6.45	6.45	6.45	6.45
2351	NASDAQ	GCBC	Wed, May 7, 2014	6.44	6.44	6.44	6.44
2350	NASDAQ	GCBC	Mon, May 5, 2014	6.57	6.57	6.41	6.46
2349	NASDAQ	GCBC	Fri, May 2, 2014	6.58	6.58	6.50	6.56
2348	NASDAQ	GCBC	Wed, Apr 30, 2014	6.60	6.60	6.60	6.60
2347	NASDAQ	GCBC	Tue, Apr 29, 2014	6.44	6.67	6.44	6.67
2346	NASDAQ	GCBC	Mon, Apr 28, 2014	6.44	6.50	6.41	6.41
2345	NASDAQ	GCBC	Fri, Apr 25, 2014	6.45	6.45	6.40	6.40
2344	NASDAQ	GCBC	Thu, Apr 24, 2014	6.49	6.63	6.49	6.50
2343	NASDAQ	GCBC	Wed, Apr 23, 2014	6.50	6.50	6.46	6.46
2342	NASDAQ	GCBC	Tue, Apr 22, 2014	6.44	6.44	6.44	6.44
2341	NASDAQ	GCBC	Mon, Apr 21, 2014	6.45	6.50	6.40	6.40
2340	NASDAQ	GCBC	Thu, Apr 17, 2014	6.49	6.50	6.45	6.45
2339	NASDAQ	GCBC	Fri, Apr 11, 2014	6.86	6.86	6.86	6.86
2338	NASDAQ	GCBC	Thu, Apr 10, 2014	6.43	6.43	6.40	6.40
2337	NASDAQ	GCBC	Wed, Apr 9, 2014	6.40	6.40	6.40	6.40
2336	NASDAQ	GCBC	Mon, Apr 7, 2014	6.38	6.38	6.38	6.38
2335	NASDAQ	GCBC	Fri, Apr 4, 2014	6.38	6.38	6.38	6.38
2334	NASDAQ	GCBC	Thu, Apr 3, 2014	6.38	6.38	6.38	6.38
2333	NASDAQ	GCBC	Wed, Apr 2, 2014	6.39	6.39	6.39	6.39
2332	NASDAQ	GCBC	Tue, Apr 1, 2014	6.81	6.81	6.81	6.81
2331	NASDAQ	GCBC	Fri, Mar 28, 2014	6.43	6.43	6.35	6.43
2330	NASDAQ	GCBC	Tue, Mar 25, 2014	6.82	6.82	6.82	6.82
2329	NASDAQ	GCBC	Mon, Mar 24, 2014	6.35	6.35	6.35	6.35
2328	NASDAQ	GCBC	Fri, Mar 21, 2014	6.33	6.34	6.34	6.34
2327	NASDAQ	GCBC	Wed, Mar 19, 2014	6.36	6.36	6.36	6.36
2326	NASDAQ	GCBC	Mon, Mar 17, 2014	6.41	6.67	6.41	6.66
2325	NASDAQ	GCBC	Fri, Mar 14, 2014	6.38	6.40	6.38	6.40
2324	NASDAQ	GCBC	Mon, Mar 10, 2014	6.31	6.38	6.37	6.37
2323	NASDAQ	GCBC	Fri, Mar 7, 2014	6.34	6.46	6.38	6.38
2322	NASDAQ	GCBC	Thu, Mar 6, 2014	6.33	6.33	6.33	6.33
2321	NASDAQ	GCBC	Tue, Mar 4, 2014	7.00	7.00	6.34	6.34
2320	NASDAQ	GCBC	Mon, Mar 3, 2014	6.32	6.84	6.35	6.35
2319	NASDAQ	GCBC	Fri, Feb 28, 2014	6.36	6.84	6.36	6.84
2318	NASDAQ	GCBC	Thu, Feb 27, 2014	6.50	6.33	6.31	6.33
2317	NASDAQ	GCBC	Wed, Feb 26, 2014	6.38	6.40	6.38	6.40
2316	NASDAQ	GCBC	Tue, Feb 25, 2014	7.00	6.38	6.38	6.38
2315	NASDAQ	GCBC	Mon, Feb 24, 2014	6.80	6.80	6.38	6.50
2314	NASDAQ	GCBC	Fri, Feb 21, 2014	6.44	6.44	6.44	6.44
2313	NASDAQ	GCBC	Thu, Feb 20, 2014	6.50	6.50	6.50	6.50
2312	NASDAQ	GCBC	Wed, Feb 19, 2014	6.50	6.50	6.50	6.50
2311	NASDAQ	GCBC	Tue, Feb 18, 2014	6.44	6.47	6.44	6.47
2310	NASDAQ	GCBC	Thu, Feb 13, 2014	6.38	6.38	6.38	6.38
2309	NASDAQ	GCBC	Tue, Feb 11, 2014	6.43	6.43	6.43	6.43
2308	NASDAQ	GCBC	Mon, Feb 10, 2014	6.55	6.55	6.55	6.55
2307	NASDAQ	GCBC	Fri, Feb 7, 2014	6.24	6.51	6.24	6.30
2306	NASDAQ	GCBC	Thu, Feb 6, 2014	6.31	6.38	6.25	6.25
2305	NASDAQ	GCBC	Wed, Feb 5, 2014	6.40	6.50	6.31	6.31
2304	NASDAQ	GCBC	Tue, Feb 4, 2014	6.36	6.73	6.32	6.73
2303	NASDAQ	GCBC	Mon, Feb 3, 2014	6.34	6.87	6.26	6.40
2302	NASDAQ	GCBC	Tue, Jan 28, 2014	6.33	6.33	6.26	6.26
2301	NASDAQ	GCBC	Mon, Jan 27, 2014	6.33	6.33	6.33	6.33
2300	NASDAQ	GCBC	Fri, Jan 24, 2014	6.31	6.33	6.31	6.33
2299	NASDAQ	GCBC	Thu, Jan 23, 2014	6.50	6.71	6.38	6.38
2298	NASDAQ	GCBC	Tue, Jan 21, 2014	6.37	6.40	6.37	6.40
2297	NASDAQ	GCBC	Fri, Jan 17, 2014	6.38	6.34	6.33	6.33
2296	NASDAQ	GCBC	Thu, Jan 16, 2014	6.33	6.33	6.33	6.33
2295	NASDAQ	GCBC	Wed, Jan 15, 2014	6.25	6.25	6.25	6.25
2294	NASDAQ	GCBC	Thu, Jan 9, 2014	6.32	6.47	6.31	6.33
2293	NASDAQ	GCBC	Tue, Jan 7, 2014	6.84	6.84	6.83	6.83
2292	NASDAQ	GCBC	Mon, Jan 6, 2014	6.47	6.82	6.26	6.56
2291	NASDAQ	GCBC	Thu, Jan 2, 2014	6.60	6.39	6.39	6.39
2290	NASDAQ	GCBC	Tue, Dec 31, 2013	6.64	6.64	6.39	6.39
2289	NASDAQ	GCBC	Fri, Dec 27, 2013	6.50	6.50	6.50	6.50
2288	NASDAQ	GCBC	Tue, Dec 24, 2013	6.39	6.50	6.39	6.50
2287	NASDAQ	GCBC	Mon, Dec 23, 2013	6.41	6.51	6.41	6.43
2286	NASDAQ	GCBC	Fri, Dec 20, 2013	6.50	6.75	6.50	6.75
2285	NASDAQ	GCBC	Tue, Dec 17, 2013	6.50	6.50	6.48	6.48
2284	NASDAQ	GCBC	Mon, Dec 16, 2013	6.51	6.54	6.50	6.50
2283	NASDAQ	GCBC	Wed, Dec 11, 2013	6.97	6.97	6.97	6.97
2282	NASDAQ	GCBC	Tue, Dec 10, 2013	6.75	6.75	6.48	6.48
2281	NASDAQ	GCBC	Mon, Dec 9, 2013	6.70	7.00	6.44	6.48
2280	NASDAQ	GCBC	Fri, Dec 6, 2013	6.46	6.46	6.46	6.46
2279	NASDAQ	GCBC	Thu, Dec 5, 2013	6.65	6.65	6.65	6.65
2278	NASDAQ	GCBC	Wed, Dec 4, 2013	6.69	6.86	6.50	6.86
2277	NASDAQ	GCBC	Tue, Dec 3, 2013	6.39	6.49	6.39	6.49
2276	NASDAQ	GCBC	Mon, Dec 2, 2013	6.30	6.44	6.39	6.44
2275	NASDAQ	GCBC	Fri, Nov 29, 2013	6.44	6.44	6.44	6.44
2274	NASDAQ	GCBC	Fri, Nov 22, 2013	6.28	6.36	6.28	6.34
2273	NASDAQ	GCBC	Thu, Nov 21, 2013	6.47	6.50	6.28	6.28
2272	NASDAQ	GCBC	Wed, Nov 20, 2013	7.00	7.00	6.43	6.49
2271	NASDAQ	GCBC	Tue, Nov 19, 2013	6.65	6.65	6.50	6.50
2270	NASDAQ	GCBC	Fri, Nov 15, 2013	6.88	6.88	6.75	6.75
2269	NASDAQ	GCBC	Fri, Nov 8, 2013	6.88	7.00	6.86	7.00
2268	NASDAQ	GCBC	Thu, Nov 7, 2013	6.55	6.63	6.63	6.63
2267	NASDAQ	GCBC	Wed, Nov 6, 2013	6.55	6.55	6.51	6.51
2266	NASDAQ	GCBC	Tue, Nov 5, 2013	6.51	6.63	6.50	6.63
2265	NASDAQ	GCBC	Mon, Nov 4, 2013	6.55	6.50	6.50	6.50
2264	NASDAQ	GCBC	Fri, Nov 1, 2013	6.54	6.54	6.54	6.54
2263	NASDAQ	GCBC	Wed, Oct 30, 2013	6.54	6.54	6.54	6.54
2262	NASDAQ	GCBC	Tue, Oct 29, 2013	6.55	6.55	6.55	6.55
2261	NASDAQ	GCBC	Mon, Oct 28, 2013	6.51	6.54	6.51	6.54
2260	NASDAQ	GCBC	Fri, Oct 25, 2013	6.54	6.54	6.54	6.54
2259	NASDAQ	GCBC	Thu, Oct 24, 2013	6.54	6.54	6.08	6.08
2258	NASDAQ	GCBC	Wed, Oct 23, 2013	6.54	6.54	6.54	6.54
2257	NASDAQ	GCBC	Tue, Oct 22, 2013	6.55	6.55	6.55	6.55
2256	NASDAQ	GCBC	Thu, Oct 17, 2013	6.49	6.53	6.49	6.53
2255	NASDAQ	GCBC	Wed, Oct 16, 2013	6.18	6.08	6.08	6.08
2254	NASDAQ	GCBC	Mon, Oct 14, 2013	6.45	6.45	6.16	6.16
2253	NASDAQ	GCBC	Fri, Oct 11, 2013	6.51	6.51	6.45	6.45
2252	NASDAQ	GCBC	Thu, Oct 10, 2013	6.51	6.51	6.45	6.45
2251	NASDAQ	GCBC	Tue, Oct 8, 2013	6.45	6.53	6.45	6.53
2250	NASDAQ	GCBC	Fri, Oct 4, 2013	6.34	6.45	6.34	6.45
2249	NASDAQ	GCBC	Thu, Oct 3, 2013	6.42	6.42	6.34	6.34
2248	NASDAQ	GCBC	Wed, Oct 2, 2013	6.63	6.63	6.63	6.63
2247	NASDAQ	GCBC	Tue, Oct 1, 2013	6.96	6.96	6.51	6.57
2246	NASDAQ	GCBC	Mon, Sep 30, 2013	7.06	7.13	7.07	7.07
2245	NASDAQ	GCBC	Thu, Sep 26, 2013	7.19	7.19	7.19	7.19
2244	NASDAQ	GCBC	Wed, Sep 25, 2013	7.19	7.19	7.19	7.19
2243	NASDAQ	GCBC	Tue, Sep 24, 2013	7.19	7.19	7.00	7.12
2242	NASDAQ	GCBC	Mon, Sep 23, 2013	7.06	7.40	7.06	7.40
2241	NASDAQ	GCBC	Fri, Sep 20, 2013	7.44	7.44	7.00	7.00
2240	NASDAQ	GCBC	Thu, Sep 19, 2013	7.57	7.57	7.49	7.49
2239	NASDAQ	GCBC	Wed, Sep 18, 2013	6.89	6.94	6.89	6.94
2238	NASDAQ	GCBC	Tue, Sep 17, 2013	6.88	8.14	6.81	6.88
2237	NASDAQ	GCBC	Wed, Sep 11, 2013	6.79	6.79	6.79	6.79
2236	NASDAQ	GCBC	Tue, Sep 10, 2013	6.65	6.69	6.63	6.69
2235	NASDAQ	GCBC	Mon, Sep 9, 2013	6.56	6.56	6.56	6.56
2234	NASDAQ	GCBC	Wed, Sep 4, 2013	7.00	7.00	6.62	6.62
2233	NASDAQ	GCBC	Tue, Sep 3, 2013	6.18	7.13	6.78	7.13
2232	NASDAQ	GCBC	Fri, Aug 30, 2013	6.04	6.06	6.04	6.06
2231	NASDAQ	GCBC	Thu, Aug 29, 2013	6.05	6.06	6.05	6.05
2230	NASDAQ	GCBC	Wed, Aug 28, 2013	5.94	5.94	5.88	5.88
2229	NASDAQ	GCBC	Tue, Aug 27, 2013	5.81	5.81	5.81	5.81
2228	NASDAQ	GCBC	Mon, Aug 26, 2013	5.75	5.75	5.75	5.75
2227	NASDAQ	GCBC	Thu, Aug 22, 2013	5.70	5.70	5.70	5.70
2226	NASDAQ	GCBC	Tue, Aug 20, 2013	5.67	5.67	5.67	5.67
2225	NASDAQ	GCBC	Mon, Aug 19, 2013	5.65	5.66	5.65	5.66
2224	NASDAQ	GCBC	Tue, Aug 13, 2013	5.70	5.70	5.58	5.58
2223	NASDAQ	GCBC	Mon, Aug 12, 2013	5.34	5.75	5.54	5.73
2222	NASDAQ	GCBC	Fri, Aug 9, 2013	5.56	5.56	5.32	5.32
2221	NASDAQ	GCBC	Thu, Aug 8, 2013	6.05	5.75	5.75	5.75
2220	NASDAQ	GCBC	Thu, Aug 1, 2013	5.56	5.56	5.56	5.56
2219	NASDAQ	GCBC	Wed, Jul 31, 2013	5.74	5.74	5.30	5.41
2218	NASDAQ	GCBC	Tue, Jul 30, 2013	5.52	5.75	5.52	5.75
2217	NASDAQ	GCBC	Mon, Jul 29, 2013	5.95	5.95	5.95	5.95
2216	NASDAQ	GCBC	Thu, Jul 25, 2013	5.44	5.50	5.41	5.50
2215	NASDAQ	GCBC	Tue, Jul 23, 2013	5.25	5.41	5.25	5.41
2214	NASDAQ	GCBC	Wed, Jul 17, 2013	5.27	5.27	5.25	5.25
2213	NASDAQ	GCBC	Tue, Jul 16, 2013	5.35	5.43	5.27	5.27
2212	NASDAQ	GCBC	Mon, Jul 15, 2013	5.37	5.37	5.37	5.37
2211	NASDAQ	GCBC	Fri, Jul 12, 2013	5.35	5.35	5.35	5.35
2210	NASDAQ	GCBC	Thu, Jul 11, 2013	5.43	5.43	5.39	5.40
2209	NASDAQ	GCBC	Wed, Jul 10, 2013	5.25	5.38	5.25	5.38
2208	NASDAQ	GCBC	Tue, Jul 9, 2013	5.38	5.38	5.37	5.37
2207	NASDAQ	GCBC	Mon, Jul 8, 2013	5.36	5.38	5.36	5.38
2206	NASDAQ	GCBC	Fri, Jul 5, 2013	5.28	5.37	5.25	5.37
2205	NASDAQ	GCBC	Mon, Jul 1, 2013	5.27	5.27	5.27	5.27
2204	NASDAQ	GCBC	Fri, Jun 28, 2013	5.31	5.38	5.31	5.38
2203	NASDAQ	GCBC	Thu, Jun 27, 2013	5.26	5.26	5.26	5.26
2202	NASDAQ	GCBC	Tue, Jun 18, 2013	5.18	5.18	5.18	5.18
2201	NASDAQ	GCBC	Mon, Jun 10, 2013	5.30	5.30	5.16	5.22
2200	NASDAQ	GCBC	Fri, Jun 7, 2013	5.13	5.33	5.13	5.30
2199	NASDAQ	GCBC	Thu, Jun 6, 2013	4.98	5.13	4.98	5.13
2198	NASDAQ	GCBC	Wed, Jun 5, 2013	5.05	5.05	4.93	4.93
2197	NASDAQ	GCBC	Tue, Jun 4, 2013	5.34	5.34	5.02	5.05
2196	NASDAQ	GCBC	Mon, Jun 3, 2013	5.27	5.36	4.98	5.36
2195	NASDAQ	GCBC	Fri, May 31, 2013	5.02	5.36	5.02	5.29
2194	NASDAQ	GCBC	Wed, May 29, 2013	4.96	4.97	4.96	4.96
2193	NASDAQ	GCBC	Thu, May 23, 2013	5.00	5.00	4.99	5.00
2192	NASDAQ	GCBC	Tue, May 21, 2013	5.05	5.05	5.05	5.05
2191	NASDAQ	GCBC	Mon, May 20, 2013	5.10	5.11	5.05	5.05
2190	NASDAQ	GCBC	Fri, May 17, 2013	5.10	5.10	5.10	5.10
2189	NASDAQ	GCBC	Thu, May 16, 2013	5.10	5.10	5.10	5.10
2188	NASDAQ	GCBC	Wed, May 15, 2013	5.12	5.12	5.05	5.05
2187	NASDAQ	GCBC	Tue, May 14, 2013	5.12	5.10	5.10	5.10
2186	NASDAQ	GCBC	Mon, May 13, 2013	4.95	5.05	4.95	5.05
2185	NASDAQ	GCBC	Wed, May 8, 2013	4.94	4.96	4.94	4.94
2184	NASDAQ	GCBC	Tue, May 7, 2013	5.04	5.06	4.94	4.94
2183	NASDAQ	GCBC	Mon, May 6, 2013	5.19	5.19	4.98	5.04
2182	NASDAQ	GCBC	Fri, May 3, 2013	5.18	5.32	5.01	5.26
2181	NASDAQ	GCBC	Thu, May 2, 2013	5.03	5.13	4.99	5.01
2180	NASDAQ	GCBC	Tue, Apr 30, 2013	5.06	5.06	5.06	5.06
2179	NASDAQ	GCBC	Mon, Apr 29, 2013	5.14	5.03	5.03	5.03
2178	NASDAQ	GCBC	Thu, Apr 25, 2013	4.98	5.00	4.98	5.00
2177	NASDAQ	GCBC	Wed, Apr 24, 2013	5.00	5.07	4.99	4.99
2176	NASDAQ	GCBC	Tue, Apr 23, 2013	4.97	5.35	4.94	4.94
2175	NASDAQ	GCBC	Mon, Apr 22, 2013	5.01	5.02	4.94	4.94
2174	NASDAQ	GCBC	Thu, Apr 18, 2013	5.22	5.10	5.00	5.00
2173	NASDAQ	GCBC	Tue, Apr 16, 2013	5.12	5.12	5.12	5.12
2172	NASDAQ	GCBC	Mon, Apr 15, 2013	5.10	5.12	5.10	5.12
2171	NASDAQ	GCBC	Fri, Apr 12, 2013	5.12	5.12	5.08	5.08
2170	NASDAQ	GCBC	Thu, Apr 11, 2013	5.15	5.15	5.10	5.10
2169	NASDAQ	GCBC	Wed, Apr 10, 2013	5.44	5.44	5.14	5.14
2168	NASDAQ	GCBC	Tue, Apr 9, 2013	5.76	5.75	5.20	5.44
2167	NASDAQ	GCBC	Mon, Apr 8, 2013	5.75	5.75	5.75	5.75
2166	NASDAQ	GCBC	Fri, Apr 5, 2013	6.00	6.00	5.75	5.75
2165	NASDAQ	GCBC	Thu, Apr 4, 2013	5.08	5.86	5.08	5.75
2164	NASDAQ	GCBC	Wed, Apr 3, 2013	5.52	5.69	5.03	5.69
2163	NASDAQ	GCBC	Tue, Apr 2, 2013	5.63	5.58	5.58	5.58
2162	NASDAQ	GCBC	Mon, Apr 1, 2013	5.03	5.73	5.03	5.73
2161	NASDAQ	GCBC	Wed, Mar 27, 2013	5.03	5.03	5.03	5.03
2160	NASDAQ	GCBC	Tue, Mar 19, 2013	5.02	5.02	5.02	5.02
2159	NASDAQ	GCBC	Thu, Mar 7, 2013	5.12	5.12	5.12	5.12
2158	NASDAQ	GCBC	Wed, Mar 6, 2013	4.90	4.90	4.90	4.90
2157	NASDAQ	GCBC	Mon, Mar 4, 2013	4.84	5.13	4.84	5.13
2156	NASDAQ	GCBC	Fri, Mar 1, 2013	5.13	5.13	5.13	5.13
2155	NASDAQ	GCBC	Wed, Feb 27, 2013	5.26	5.27	5.13	5.13
2154	NASDAQ	GCBC	Tue, Feb 26, 2013	5.26	5.26	5.26	5.26
2153	NASDAQ	GCBC	Mon, Feb 25, 2013	5.30	5.30	5.25	5.25
2152	NASDAQ	GCBC	Fri, Feb 22, 2013	5.25	5.25	5.25	5.25
2151	NASDAQ	GCBC	Thu, Feb 21, 2013	5.14	5.25	5.14	5.25
2150	NASDAQ	GCBC	Wed, Feb 20, 2013	5.46	5.46	5.46	5.46
2149	NASDAQ	GCBC	Tue, Feb 19, 2013	5.50	5.50	5.50	5.50
2148	NASDAQ	GCBC	Tue, Feb 12, 2013	5.45	5.49	5.45	5.49
2147	NASDAQ	GCBC	Thu, Jan 31, 2013	5.13	5.13	5.13	5.13
2146	NASDAQ	GCBC	Tue, Jan 29, 2013	5.15	5.25	5.13	5.25
2145	NASDAQ	GCBC	Mon, Jan 28, 2013	5.16	5.25	5.15	5.25
2144	NASDAQ	GCBC	Tue, Jan 22, 2013	5.32	5.32	5.32	5.32
2143	NASDAQ	GCBC	Thu, Jan 17, 2013	5.53	5.62	5.53	5.62
2142	NASDAQ	GCBC	Mon, Jan 14, 2013	5.25	5.25	5.25	5.25
2141	NASDAQ	GCBC	Fri, Jan 11, 2013	5.59	5.59	5.29	5.29
2140	NASDAQ	GCBC	Thu, Jan 10, 2013	5.48	5.72	5.48	5.49
2139	NASDAQ	GCBC	Wed, Jan 9, 2013	5.25	5.25	5.25	5.25
2138	NASDAQ	GCBC	Mon, Jan 7, 2013	5.25	5.25	5.25	5.25
2137	NASDAQ	GCBC	Fri, Jan 4, 2013	5.00	5.19	5.00	5.19
2136	NASDAQ	GCBC	Wed, Jan 2, 2013	5.38	5.38	5.13	5.13
2135	NASDAQ	GCBC	Mon, Dec 31, 2012	5.25	5.37	5.25	5.25
2134	NASDAQ	GCBC	Fri, Dec 28, 2012	5.25	5.25	5.25	5.25
2133	NASDAQ	GCBC	Thu, Dec 27, 2012	5.30	5.30	5.30	5.30
2132	NASDAQ	GCBC	Fri, Dec 21, 2012	5.27	5.27	5.25	5.25
2131	NASDAQ	GCBC	Mon, Dec 17, 2012	5.25	5.25	5.25	5.25
2130	NASDAQ	GCBC	Thu, Dec 13, 2012	5.25	5.25	5.25	5.25
2129	NASDAQ	GCBC	Wed, Dec 12, 2012	5.25	5.25	5.25	5.25
2128	NASDAQ	GCBC	Mon, Dec 10, 2012	5.27	5.27	5.25	5.25
2127	NASDAQ	GCBC	Fri, Dec 7, 2012	5.25	5.25	5.25	5.25
2126	NASDAQ	GCBC	Thu, Dec 6, 2012	5.27	5.27	5.27	5.27
2125	NASDAQ	GCBC	Wed, Dec 5, 2012	5.25	5.27	5.25	5.27
2124	NASDAQ	GCBC	Tue, Dec 4, 2012	5.54	5.54	5.26	5.26
2123	NASDAQ	GCBC	Mon, Dec 3, 2012	5.52	5.55	5.48	5.55
2122	NASDAQ	GCBC	Fri, Nov 30, 2012	5.12	5.48	5.12	5.48
2121	NASDAQ	GCBC	Mon, Nov 26, 2012	5.14	5.14	5.00	5.01
2120	NASDAQ	GCBC	Tue, Nov 20, 2012	5.38	5.38	4.91	5.13
2119	NASDAQ	GCBC	Mon, Nov 19, 2012	5.38	5.38	5.38	5.38
2118	NASDAQ	GCBC	Fri, Nov 16, 2012	5.38	5.38	5.38	5.38
2117	NASDAQ	GCBC	Wed, Nov 14, 2012	5.37	5.37	4.88	4.88
2116	NASDAQ	GCBC	Mon, Nov 12, 2012	5.31	5.31	5.19	5.31
2115	NASDAQ	GCBC	Fri, Nov 9, 2012	5.35	5.35	5.35	5.35
2114	NASDAQ	GCBC	Thu, Nov 8, 2012	5.36	5.36	5.19	5.30
2113	NASDAQ	GCBC	Wed, Nov 7, 2012	5.04	5.04	5.04	5.04
2112	NASDAQ	GCBC	Tue, Nov 6, 2012	5.16	5.16	5.16	5.16
2111	NASDAQ	GCBC	Mon, Nov 5, 2012	5.05	5.28	5.05	5.28
2110	NASDAQ	GCBC	Fri, Nov 2, 2012	5.25	5.25	5.00	5.00
2109	NASDAQ	GCBC	Wed, Oct 31, 2012	5.36	5.36	5.27	5.27
2108	NASDAQ	GCBC	Fri, Oct 26, 2012	5.24	5.36	5.24	5.36
2107	NASDAQ	GCBC	Wed, Oct 24, 2012	5.21	5.21	5.21	5.21
2106	NASDAQ	GCBC	Fri, Oct 19, 2012	5.13	5.21	5.13	5.20
2105	NASDAQ	GCBC	Thu, Oct 18, 2012	5.13	5.13	5.13	5.13
2104	NASDAQ	GCBC	Wed, Oct 17, 2012	5.18	5.18	5.18	5.18
2103	NASDAQ	GCBC	Tue, Oct 16, 2012	4.94	5.21	4.94	5.21
2102	NASDAQ	GCBC	Mon, Oct 15, 2012	4.92	4.92	4.92	4.92
2101	NASDAQ	GCBC	Fri, Oct 12, 2012	4.97	4.97	4.90	4.90
2100	NASDAQ	GCBC	Thu, Oct 11, 2012	4.92	5.00	4.77	4.82
2099	NASDAQ	GCBC	Wed, Oct 10, 2012	4.98	5.01	4.76	4.85
2098	NASDAQ	GCBC	Tue, Oct 9, 2012	5.48	5.48	5.48	5.48
2097	NASDAQ	GCBC	Fri, Oct 5, 2012	5.33	5.36	5.33	5.36
2096	NASDAQ	GCBC	Thu, Oct 4, 2012	5.14	5.14	5.14	5.14
2095	NASDAQ	GCBC	Wed, Oct 3, 2012	5.14	5.14	5.12	5.12
2094	NASDAQ	GCBC	Tue, Oct 2, 2012	5.13	5.13	5.13	5.13
2093	NASDAQ	GCBC	Mon, Oct 1, 2012	5.62	5.65	5.13	5.13
2092	NASDAQ	GCBC	Fri, Sep 28, 2012	5.49	5.49	5.49	5.49
2091	NASDAQ	GCBC	Thu, Sep 27, 2012	5.59	5.59	5.59	5.59
2090	NASDAQ	GCBC	Mon, Sep 24, 2012	5.66	5.66	5.66	5.66
2089	NASDAQ	GCBC	Fri, Sep 21, 2012	5.74	5.74	5.74	5.74
2088	NASDAQ	GCBC	Thu, Sep 20, 2012	5.25	5.25	5.25	5.25
2087	NASDAQ	GCBC	Wed, Sep 19, 2012	5.25	5.25	5.25	5.25
2086	NASDAQ	GCBC	Tue, Sep 18, 2012	5.25	5.28	5.25	5.28
2085	NASDAQ	GCBC	Mon, Sep 17, 2012	5.23	5.23	5.23	5.23
2084	NASDAQ	GCBC	Thu, Sep 13, 2012	5.22	5.22	5.22	5.22
2083	NASDAQ	GCBC	Mon, Sep 10, 2012	5.14	5.14	5.14	5.14
2082	NASDAQ	GCBC	Fri, Sep 7, 2012	5.16	5.23	5.16	5.23
2081	NASDAQ	GCBC	Thu, Sep 6, 2012	5.75	5.75	5.75	5.75
2080	NASDAQ	GCBC	Tue, Sep 4, 2012	5.14	5.15	5.13	5.13
2079	NASDAQ	GCBC	Fri, Aug 31, 2012	4.94	5.13	4.94	5.13
2078	NASDAQ	GCBC	Wed, Aug 29, 2012	4.96	4.96	4.88	4.88
2077	NASDAQ	GCBC	Tue, Aug 28, 2012	5.13	5.13	5.00	5.00
2076	NASDAQ	GCBC	Mon, Aug 27, 2012	4.80	4.88	4.80	4.88
2075	NASDAQ	GCBC	Thu, Aug 23, 2012	4.80	4.80	4.80	4.80
2074	NASDAQ	GCBC	Wed, Aug 22, 2012	4.75	4.75	4.75	4.75
2073	NASDAQ	GCBC	Mon, Aug 20, 2012	4.67	4.67	4.67	4.67
2072	NASDAQ	GCBC	Fri, Aug 17, 2012	4.88	4.88	4.72	4.80
2071	NASDAQ	GCBC	Thu, Aug 16, 2012	6.78	6.78	4.72	4.87
2070	NASDAQ	GCBC	Wed, Aug 15, 2012	4.72	4.87	4.72	4.86
2069	NASDAQ	GCBC	Tue, Aug 14, 2012	4.71	4.71	4.71	4.71
2068	NASDAQ	GCBC	Mon, Aug 13, 2012	4.71	4.71	4.71	4.71
2067	NASDAQ	GCBC	Thu, Aug 9, 2012	4.87	4.88	4.87	4.87
2066	NASDAQ	GCBC	Wed, Aug 8, 2012	4.75	4.87	4.75	4.87
2065	NASDAQ	GCBC	Fri, Aug 3, 2012	4.63	4.63	4.63	4.63
2064	NASDAQ	GCBC	Wed, Aug 1, 2012	4.76	4.76	4.75	4.75
2063	NASDAQ	GCBC	Tue, Jul 31, 2012	4.75	4.75	4.75	4.75
2062	NASDAQ	GCBC	Mon, Jul 30, 2012	4.75	4.75	4.75	4.75
2061	NASDAQ	GCBC	Wed, Jul 25, 2012	4.75	4.75	4.75	4.75
2060	NASDAQ	GCBC	Tue, Jul 24, 2012	4.66	4.66	4.66	4.66
2059	NASDAQ	GCBC	Fri, Jul 13, 2012	4.69	4.69	4.69	4.69
2058	NASDAQ	GCBC	Fri, Jul 6, 2012	4.64	4.64	4.63	4.63
2057	NASDAQ	GCBC	Thu, Jul 5, 2012	4.75	4.75	4.63	4.63
2056	NASDAQ	GCBC	Tue, Jul 3, 2012	4.74	4.75	4.74	4.75
2055	NASDAQ	GCBC	Tue, Jun 26, 2012	4.67	4.67	4.67	4.67
2054	NASDAQ	GCBC	Mon, Jun 25, 2012	4.66	4.70	4.66	4.70
2053	NASDAQ	GCBC	Fri, Jun 22, 2012	4.73	4.73	4.73	4.73
2052	NASDAQ	GCBC	Thu, Jun 21, 2012	4.68	4.68	4.67	4.67
2051	NASDAQ	GCBC	Wed, Jun 20, 2012	4.80	4.80	4.80	4.80
2050	NASDAQ	GCBC	Tue, Jun 19, 2012	4.75	4.92	4.75	4.92
2049	NASDAQ	GCBC	Mon, Jun 18, 2012	4.71	4.71	4.71	4.71
2048	NASDAQ	GCBC	Thu, Jun 14, 2012	4.75	4.78	4.75	4.78
2047	NASDAQ	GCBC	Tue, Jun 12, 2012	4.78	4.78	4.78	4.78
2046	NASDAQ	GCBC	Mon, Jun 11, 2012	4.81	4.81	4.67	4.67
2045	NASDAQ	GCBC	Fri, Jun 8, 2012	5.00	5.00	4.85	4.85
2044	NASDAQ	GCBC	Thu, Jun 7, 2012	5.02	5.02	5.02	5.02
2043	NASDAQ	GCBC	Wed, Jun 6, 2012	4.99	5.03	4.99	5.03
2042	NASDAQ	GCBC	Tue, Jun 5, 2012	4.96	4.96	4.96	4.96
2041	NASDAQ	GCBC	Mon, Jun 4, 2012	4.71	5.13	4.57	5.12
2040	NASDAQ	GCBC	Fri, Jun 1, 2012	4.51	5.23	4.51	5.23
2039	NASDAQ	GCBC	Wed, May 30, 2012	4.50	4.50	4.50	4.50
2038	NASDAQ	GCBC	Tue, May 29, 2012	4.50	4.51	4.50	4.50
2037	NASDAQ	GCBC	Fri, May 25, 2012	4.52	4.52	4.52	4.52
2036	NASDAQ	GCBC	Wed, May 23, 2012	4.50	4.50	4.50	4.50
2035	NASDAQ	GCBC	Tue, May 22, 2012	4.50	4.50	4.50	4.50
2034	NASDAQ	GCBC	Tue, May 15, 2012	4.39	4.39	4.39	4.39
2033	NASDAQ	GCBC	Mon, May 14, 2012	4.58	4.58	4.58	4.58
2032	NASDAQ	GCBC	Fri, May 11, 2012	4.63	4.63	4.63	4.63
2031	NASDAQ	GCBC	Thu, May 10, 2012	4.43	4.49	4.40	4.49
2030	NASDAQ	GCBC	Wed, May 9, 2012	4.45	4.45	4.40	4.40
2029	NASDAQ	GCBC	Mon, May 7, 2012	4.47	4.47	4.47	4.47
2028	NASDAQ	GCBC	Thu, May 3, 2012	4.49	4.50	4.49	4.50
2027	NASDAQ	GCBC	Tue, May 1, 2012	4.41	4.51	4.41	4.51
2026	NASDAQ	GCBC	Mon, Apr 30, 2012	4.40	4.72	4.40	4.43
2025	NASDAQ	GCBC	Fri, Apr 27, 2012	4.58	4.58	4.53	4.53
2024	NASDAQ	GCBC	Thu, Apr 26, 2012	4.50	4.50	4.50	4.50
2023	NASDAQ	GCBC	Wed, Apr 25, 2012	4.48	4.48	4.41	4.41
2022	NASDAQ	GCBC	Tue, Apr 24, 2012	4.42	4.48	4.41	4.48
2021	NASDAQ	GCBC	Fri, Apr 20, 2012	4.43	4.48	4.43	4.43
2020	NASDAQ	GCBC	Thu, Apr 19, 2012	4.43	4.43	4.40	4.40
2019	NASDAQ	GCBC	Tue, Apr 17, 2012	4.48	4.59	4.48	4.53
2018	NASDAQ	GCBC	Mon, Apr 16, 2012	4.56	4.59	4.56	4.59
2017	NASDAQ	GCBC	Thu, Apr 12, 2012	4.55	4.55	4.55	4.55
2016	NASDAQ	GCBC	Wed, Apr 11, 2012	4.63	4.65	4.49	4.49
2015	NASDAQ	GCBC	Tue, Apr 10, 2012	4.63	4.63	4.48	4.52
2014	NASDAQ	GCBC	Thu, Apr 5, 2012	4.60	4.69	4.60	4.69
2013	NASDAQ	GCBC	Wed, Apr 4, 2012	4.53	4.53	4.53	4.53
2012	NASDAQ	GCBC	Tue, Apr 3, 2012	4.54	4.54	4.54	4.54
2011	NASDAQ	GCBC	Thu, Mar 29, 2012	4.49	4.49	4.49	4.49
2010	NASDAQ	GCBC	Mon, Mar 26, 2012	4.49	4.49	4.49	4.49
2009	NASDAQ	GCBC	Thu, Mar 22, 2012	4.53	4.53	4.53	4.53
2008	NASDAQ	GCBC	Wed, Mar 21, 2012	4.51	4.53	4.51	4.53
2007	NASDAQ	GCBC	Tue, Mar 20, 2012	4.60	4.60	4.50	4.50
2006	NASDAQ	GCBC	Mon, Mar 19, 2012	4.56	4.56	4.56	4.56
2005	NASDAQ	GCBC	Fri, Mar 16, 2012	4.55	4.55	4.55	4.55
2004	NASDAQ	GCBC	Thu, Mar 15, 2012	4.49	4.55	4.49	4.55
2003	NASDAQ	GCBC	Wed, Mar 14, 2012	4.48	4.57	4.48	4.54
2002	NASDAQ	GCBC	Tue, Mar 13, 2012	4.48	4.48	4.48	4.48
2001	NASDAQ	GCBC	Mon, Mar 12, 2012	4.55	4.55	4.54	4.54
2000	NASDAQ	GCBC	Fri, Mar 9, 2012	4.50	4.54	4.50	4.53
1999	NASDAQ	GCBC	Thu, Mar 8, 2012	4.50	4.50	4.48	4.48
1998	NASDAQ	GCBC	Wed, Mar 7, 2012	4.48	4.50	4.47	4.50
1997	NASDAQ	GCBC	Mon, Mar 5, 2012	4.39	4.39	4.39	4.39
1996	NASDAQ	GCBC	Fri, Mar 2, 2012	4.45	4.48	4.45	4.48
1995	NASDAQ	GCBC	Thu, Mar 1, 2012	4.40	4.48	4.36	4.48
1994	NASDAQ	GCBC	Tue, Feb 28, 2012	4.44	4.44	4.38	4.41
1993	NASDAQ	GCBC	Mon, Feb 27, 2012	4.31	4.31	4.31	4.31
1992	NASDAQ	GCBC	Fri, Feb 24, 2012	4.36	4.36	4.31	4.31
1991	NASDAQ	GCBC	Thu, Feb 23, 2012	4.38	4.38	4.37	4.38
1990	NASDAQ	GCBC	Wed, Feb 22, 2012	4.38	4.38	4.38	4.38
1989	NASDAQ	GCBC	Fri, Feb 17, 2012	4.47	4.47	4.45	4.47
1988	NASDAQ	GCBC	Thu, Feb 16, 2012	4.36	4.36	4.36	4.36
1987	NASDAQ	GCBC	Wed, Feb 15, 2012	4.38	4.40	4.36	4.36
1986	NASDAQ	GCBC	Tue, Feb 14, 2012	4.35	4.35	4.35	4.35
1985	NASDAQ	GCBC	Mon, Feb 13, 2012	4.37	4.37	4.35	4.35
1984	NASDAQ	GCBC	Thu, Feb 9, 2012	4.36	4.48	4.36	4.37
1983	NASDAQ	GCBC	Tue, Feb 7, 2012	4.36	4.36	4.36	4.36
1982	NASDAQ	GCBC	Mon, Feb 6, 2012	4.39	4.48	4.36	4.36
1981	NASDAQ	GCBC	Fri, Feb 3, 2012	4.35	4.35	4.34	4.34
1980	NASDAQ	GCBC	Tue, Jan 31, 2012	4.38	4.47	4.38	4.47
1979	NASDAQ	GCBC	Fri, Jan 27, 2012	4.46	4.46	4.46	4.46
1978	NASDAQ	GCBC	Wed, Jan 25, 2012	4.35	4.35	4.35	4.35
1977	NASDAQ	GCBC	Mon, Jan 23, 2012	4.48	4.48	4.34	4.34
1976	NASDAQ	GCBC	Thu, Jan 19, 2012	4.36	4.36	4.36	4.36
1975	NASDAQ	GCBC	Tue, Jan 17, 2012	4.46	4.46	4.36	4.36
1974	NASDAQ	GCBC	Thu, Jan 12, 2012	4.35	4.40	4.35	4.40
1973	NASDAQ	GCBC	Tue, Jan 10, 2012	4.35	4.35	4.35	4.35
1972	NASDAQ	GCBC	Fri, Jan 6, 2012	4.35	4.35	4.35	4.35
1971	NASDAQ	GCBC	Tue, Jan 3, 2012	4.26	4.34	4.26	4.34
1970	NASDAQ	GCBC	Fri, Dec 30, 2011	4.34	4.34	4.25	4.25
1969	NASDAQ	GCBC	Thu, Dec 29, 2011	4.27	4.31	4.27	4.31
1968	NASDAQ	GCBC	Wed, Dec 28, 2011	4.32	4.32	4.29	4.30
1967	NASDAQ	GCBC	Tue, Dec 27, 2011	4.35	4.35	4.28	4.33
1966	NASDAQ	GCBC	Fri, Dec 23, 2011	4.29	4.32	4.27	4.31
1965	NASDAQ	GCBC	Wed, Dec 21, 2011	4.30	4.35	4.30	4.31
1964	NASDAQ	GCBC	Tue, Dec 20, 2011	4.37	4.37	4.37	4.37
1963	NASDAQ	GCBC	Mon, Dec 19, 2011	4.34	4.35	4.34	4.35
1962	NASDAQ	GCBC	Wed, Dec 14, 2011	4.27	4.27	4.27	4.27
1961	NASDAQ	GCBC	Tue, Dec 13, 2011	4.36	4.36	4.36	4.36
1960	NASDAQ	GCBC	Thu, Dec 8, 2011	4.29	4.29	4.25	4.25
1959	NASDAQ	GCBC	Wed, Dec 7, 2011	4.28	4.28	4.28	4.28
1958	NASDAQ	GCBC	Mon, Dec 5, 2011	4.35	4.35	4.35	4.35
1957	NASDAQ	GCBC	Fri, Dec 2, 2011	4.32	4.32	4.32	4.32
1956	NASDAQ	GCBC	Thu, Dec 1, 2011	4.25	4.32	4.19	4.31
1955	NASDAQ	GCBC	Wed, Nov 30, 2011	4.33	4.33	4.17	4.20
1954	NASDAQ	GCBC	Tue, Nov 29, 2011	4.24	4.24	4.24	4.24
1953	NASDAQ	GCBC	Mon, Nov 28, 2011	4.22	4.31	4.22	4.31
1952	NASDAQ	GCBC	Mon, Nov 21, 2011	4.16	4.32	4.16	4.22
1951	NASDAQ	GCBC	Fri, Nov 18, 2011	4.33	4.33	4.17	4.33
1950	NASDAQ	GCBC	Wed, Nov 16, 2011	4.34	4.34	4.34	4.34
1949	NASDAQ	GCBC	Mon, Nov 14, 2011	4.44	4.44	4.25	4.25
1948	NASDAQ	GCBC	Fri, Nov 11, 2011	4.44	4.45	4.44	4.45
1947	NASDAQ	GCBC	Thu, Nov 10, 2011	4.44	4.44	4.39	4.44
1946	NASDAQ	GCBC	Wed, Nov 9, 2011	4.51	4.51	4.44	4.44
1945	NASDAQ	GCBC	Tue, Nov 8, 2011	4.45	4.45	4.45	4.45
1944	NASDAQ	GCBC	Mon, Nov 7, 2011	4.48	4.48	4.45	4.45
1943	NASDAQ	GCBC	Fri, Nov 4, 2011	4.50	4.50	4.50	4.50
1942	NASDAQ	GCBC	Thu, Nov 3, 2011	4.68	4.68	4.50	4.50
1941	NASDAQ	GCBC	Tue, Nov 1, 2011	4.58	4.58	4.58	4.58
1940	NASDAQ	GCBC	Fri, Oct 28, 2011	4.80	4.80	4.58	4.58
1939	NASDAQ	GCBC	Thu, Oct 27, 2011	4.73	4.80	4.67	4.67
1938	NASDAQ	GCBC	Wed, Oct 26, 2011	4.72	4.73	4.72	4.72
1937	NASDAQ	GCBC	Tue, Oct 25, 2011	4.73	4.73	4.72	4.72
1936	NASDAQ	GCBC	Thu, Oct 20, 2011	4.63	4.68	4.63	4.68
1935	NASDAQ	GCBC	Wed, Oct 19, 2011	4.63	4.63	4.63	4.63
1934	NASDAQ	GCBC	Tue, Oct 18, 2011	4.63	4.63	4.63	4.63
1933	NASDAQ	GCBC	Fri, Oct 14, 2011	4.69	4.69	4.63	4.63
1932	NASDAQ	GCBC	Thu, Oct 13, 2011	4.63	4.63	4.63	4.63
1931	NASDAQ	GCBC	Tue, Oct 11, 2011	4.63	4.65	4.63	4.63
1930	NASDAQ	GCBC	Mon, Oct 10, 2011	4.64	4.65	4.64	4.65
1929	NASDAQ	GCBC	Fri, Oct 7, 2011	4.74	4.74	4.74	4.74
1928	NASDAQ	GCBC	Thu, Oct 6, 2011	4.61	4.61	4.60	4.60
1927	NASDAQ	GCBC	Tue, Oct 4, 2011	4.63	4.63	4.60	4.60
1926	NASDAQ	GCBC	Fri, Sep 30, 2011	4.63	4.69	4.63	4.69
1925	NASDAQ	GCBC	Thu, Sep 29, 2011	4.71	4.71	4.71	4.71
1924	NASDAQ	GCBC	Mon, Sep 26, 2011	4.79	4.79	4.63	4.63
1923	NASDAQ	GCBC	Fri, Sep 23, 2011	4.63	4.64	4.63	4.63
1922	NASDAQ	GCBC	Thu, Sep 22, 2011	4.58	4.66	4.58	4.63
1921	NASDAQ	GCBC	Wed, Sep 21, 2011	4.59	4.65	4.58	4.65
1920	NASDAQ	GCBC	Mon, Sep 19, 2011	4.63	4.63	4.59	4.61
1919	NASDAQ	GCBC	Wed, Sep 14, 2011	4.53	4.58	4.53	4.58
1918	NASDAQ	GCBC	Tue, Sep 13, 2011	4.52	4.56	4.51	4.56
1917	NASDAQ	GCBC	Fri, Sep 9, 2011	4.49	4.54	4.45	4.52
1916	NASDAQ	GCBC	Thu, Sep 8, 2011	4.54	4.54	4.50	4.50
1915	NASDAQ	GCBC	Wed, Sep 7, 2011	4.56	4.67	4.46	4.49
1914	NASDAQ	GCBC	Tue, Sep 6, 2011	4.55	4.58	4.55	4.58
1913	NASDAQ	GCBC	Fri, Sep 2, 2011	4.64	4.71	4.64	4.71
1912	NASDAQ	GCBC	Thu, Sep 1, 2011	4.63	4.79	4.49	4.72
1911	NASDAQ	GCBC	Wed, Aug 31, 2011	4.38	4.38	4.38	4.38
1910	NASDAQ	GCBC	Mon, Aug 29, 2011	4.44	4.50	4.44	4.49
1909	NASDAQ	GCBC	Fri, Aug 26, 2011	4.36	4.41	4.36	4.41
1908	NASDAQ	GCBC	Thu, Aug 25, 2011	4.42	4.42	4.28	4.28
1907	NASDAQ	GCBC	Wed, Aug 24, 2011	4.32	4.33	4.21	4.26
1906	NASDAQ	GCBC	Tue, Aug 23, 2011	4.39	4.39	4.38	4.38
1905	NASDAQ	GCBC	Mon, Aug 22, 2011	4.51	4.51	4.43	4.48
1904	NASDAQ	GCBC	Fri, Aug 19, 2011	4.55	4.55	4.55	4.55
1903	NASDAQ	GCBC	Thu, Aug 18, 2011	4.63	4.63	4.63	4.63
1902	NASDAQ	GCBC	Tue, Aug 16, 2011	4.32	4.82	4.32	4.82
1901	NASDAQ	GCBC	Fri, Aug 12, 2011	4.88	4.88	4.32	4.32
1900	NASDAQ	GCBC	Thu, Aug 11, 2011	4.32	4.88	4.32	4.88
1899	NASDAQ	GCBC	Wed, Aug 10, 2011	4.50	4.50	4.31	4.33
1898	NASDAQ	GCBC	Tue, Aug 9, 2011	4.37	4.41	4.37	4.41
1897	NASDAQ	GCBC	Mon, Aug 8, 2011	4.31	4.38	4.31	4.32
1896	NASDAQ	GCBC	Fri, Aug 5, 2011	4.31	4.33	4.31	4.33
1895	NASDAQ	GCBC	Thu, Aug 4, 2011	4.47	4.47	4.31	4.46
1894	NASDAQ	GCBC	Wed, Aug 3, 2011	4.47	4.47	4.42	4.47
1893	NASDAQ	GCBC	Mon, Aug 1, 2011	4.47	4.47	4.47	4.47
1892	NASDAQ	GCBC	Thu, Jul 28, 2011	4.42	4.42	4.41	4.41
1891	NASDAQ	GCBC	Wed, Jul 27, 2011	4.41	4.42	4.41	4.41
1890	NASDAQ	GCBC	Thu, Jul 21, 2011	4.41	4.41	4.41	4.41
1889	NASDAQ	GCBC	Tue, Jul 19, 2011	4.39	4.47	4.38	4.40
1888	NASDAQ	GCBC	Mon, Jul 18, 2011	4.39	4.52	4.38	4.45
1887	NASDAQ	GCBC	Fri, Jul 15, 2011	4.49	4.49	4.49	4.49
1886	NASDAQ	GCBC	Thu, Jul 14, 2011	4.47	4.51	4.47	4.51
1885	NASDAQ	GCBC	Wed, Jul 13, 2011	4.38	4.44	4.38	4.44
1884	NASDAQ	GCBC	Tue, Jul 12, 2011	4.44	4.47	4.44	4.45
1883	NASDAQ	GCBC	Mon, Jul 11, 2011	4.45	4.45	4.45	4.45
1882	NASDAQ	GCBC	Tue, Jul 5, 2011	4.32	4.44	4.32	4.44
1881	NASDAQ	GCBC	Fri, Jul 1, 2011	4.47	4.47	4.45	4.47
1880	NASDAQ	GCBC	Thu, Jun 30, 2011	4.35	4.43	4.35	4.42
1879	NASDAQ	GCBC	Wed, Jun 29, 2011	4.32	4.37	4.32	4.37
1878	NASDAQ	GCBC	Tue, Jun 28, 2011	4.38	4.38	4.32	4.38
1877	NASDAQ	GCBC	Fri, Jun 24, 2011	4.43	4.43	4.30	4.30
1876	NASDAQ	GCBC	Thu, Jun 23, 2011	4.46	4.46	4.38	4.40
1875	NASDAQ	GCBC	Wed, Jun 22, 2011	4.38	4.61	4.38	4.61
1874	NASDAQ	GCBC	Tue, Jun 21, 2011	4.38	4.38	4.38	4.38
1873	NASDAQ	GCBC	Thu, Jun 16, 2011	4.39	4.39	4.38	4.39
1872	NASDAQ	GCBC	Wed, Jun 15, 2011	4.37	4.39	4.35	4.39
1871	NASDAQ	GCBC	Tue, Jun 14, 2011	4.33	4.38	4.33	4.35
1870	NASDAQ	GCBC	Mon, Jun 13, 2011	4.38	4.49	4.35	4.39
1869	NASDAQ	GCBC	Fri, Jun 10, 2011	4.44	4.48	4.44	4.48
1868	NASDAQ	GCBC	Thu, Jun 9, 2011	4.49	4.49	4.32	4.33
1867	NASDAQ	GCBC	Wed, Jun 8, 2011	4.40	4.40	4.38	4.39
1866	NASDAQ	GCBC	Fri, Jun 3, 2011	4.41	4.41	4.41	4.41
1865	NASDAQ	GCBC	Thu, Jun 2, 2011	4.50	4.50	4.50	4.50
1864	NASDAQ	GCBC	Wed, Jun 1, 2011	4.54	4.54	4.43	4.49
1863	NASDAQ	GCBC	Tue, May 31, 2011	4.40	4.41	4.40	4.41
1862	NASDAQ	GCBC	Wed, May 25, 2011	4.40	4.40	4.40	4.40
1861	NASDAQ	GCBC	Tue, May 24, 2011	4.56	4.56	4.38	4.38
1860	NASDAQ	GCBC	Mon, May 23, 2011	4.38	4.40	4.38	4.39
1859	NASDAQ	GCBC	Mon, May 16, 2011	4.58	4.44	4.39	4.44
1858	NASDAQ	GCBC	Fri, May 13, 2011	4.58	4.60	4.58	4.60
1857	NASDAQ	GCBC	Thu, May 12, 2011	4.36	4.36	4.36	4.36
1856	NASDAQ	GCBC	Wed, May 11, 2011	4.38	4.44	4.34	4.34
1855	NASDAQ	GCBC	Tue, May 10, 2011	4.44	4.44	4.44	4.44
1854	NASDAQ	GCBC	Mon, May 9, 2011	4.41	4.43	4.41	4.41
1853	NASDAQ	GCBC	Fri, May 6, 2011	4.57	4.58	4.45	4.52
1852	NASDAQ	GCBC	Wed, May 4, 2011	4.86	4.86	4.58	4.66
1851	NASDAQ	GCBC	Mon, May 2, 2011	4.55	4.63	4.55	4.63
1850	NASDAQ	GCBC	Fri, Apr 29, 2011	4.75	4.75	4.50	4.51
1849	NASDAQ	GCBC	Thu, Apr 28, 2011	4.62	4.63	4.62	4.63
1848	NASDAQ	GCBC	Wed, Apr 27, 2011	4.46	4.46	4.46	4.46
1847	NASDAQ	GCBC	Tue, Apr 26, 2011	4.38	4.55	4.39	4.55
1846	NASDAQ	GCBC	Mon, Apr 25, 2011	4.74	4.74	4.38	4.38
1845	NASDAQ	GCBC	Thu, Apr 21, 2011	4.69	4.69	4.44	4.44
1844	NASDAQ	GCBC	Wed, Apr 20, 2011	4.46	4.75	4.36	4.74
1843	NASDAQ	GCBC	Tue, Apr 19, 2011	4.50	4.50	4.36	4.44
1842	NASDAQ	GCBC	Mon, Apr 18, 2011	4.50	4.50	4.50	4.50
1841	NASDAQ	GCBC	Fri, Apr 15, 2011	4.50	4.62	4.62	4.62
1840	NASDAQ	GCBC	Thu, Apr 14, 2011	4.50	4.50	4.50	4.50
1839	NASDAQ	GCBC	Tue, Apr 12, 2011	4.43	4.50	4.50	4.50
1838	NASDAQ	GCBC	Mon, Apr 11, 2011	4.46	4.44	4.44	4.44
1837	NASDAQ	GCBC	Fri, Apr 8, 2011	4.44	4.44	4.44	4.44
1836	NASDAQ	GCBC	Thu, Apr 7, 2011	4.47	4.47	4.47	4.47
1835	NASDAQ	GCBC	Tue, Apr 5, 2011	4.39	4.51	4.44	4.44
1834	NASDAQ	GCBC	Mon, Apr 4, 2011	4.40	4.45	4.45	4.45
1833	NASDAQ	GCBC	Fri, Apr 1, 2011	4.45	4.50	4.45	4.45
1832	NASDAQ	GCBC	Thu, Mar 31, 2011	4.55	4.55	4.50	4.50
1831	NASDAQ	GCBC	Wed, Mar 30, 2011	4.43	4.54	4.54	4.54
1830	NASDAQ	GCBC	Tue, Mar 29, 2011	4.50	4.50	4.50	4.50
1829	NASDAQ	GCBC	Mon, Mar 28, 2011	4.50	4.50	4.50	4.50
1828	NASDAQ	GCBC	Fri, Mar 25, 2011	4.50	4.51	4.50	4.50
1827	NASDAQ	GCBC	Thu, Mar 24, 2011	4.43	4.50	4.50	4.50
1826	NASDAQ	GCBC	Wed, Mar 23, 2011	4.60	4.60	4.50	4.50
1825	NASDAQ	GCBC	Tue, Mar 22, 2011	4.50	4.50	4.50	4.50
1824	NASDAQ	GCBC	Mon, Mar 21, 2011	4.50	4.50	4.50	4.50
1823	NASDAQ	GCBC	Thu, Mar 17, 2011	4.62	4.62	4.62	4.62
1822	NASDAQ	GCBC	Tue, Mar 15, 2011	4.51	4.62	4.50	4.62
1821	NASDAQ	GCBC	Fri, Mar 11, 2011	4.50	4.50	4.50	4.50
1820	NASDAQ	GCBC	Thu, Mar 10, 2011	4.56	4.56	4.50	4.50
1819	NASDAQ	GCBC	Wed, Mar 9, 2011	4.56	4.56	4.56	4.56
1818	NASDAQ	GCBC	Tue, Mar 8, 2011	4.56	4.56	4.56	4.56
1817	NASDAQ	GCBC	Mon, Mar 7, 2011	4.63	4.63	4.63	4.63
1816	NASDAQ	GCBC	Fri, Mar 4, 2011	4.50	4.63	4.50	4.62
1815	NASDAQ	GCBC	Thu, Mar 3, 2011	4.51	4.56	4.51	4.56
1814	NASDAQ	GCBC	Wed, Mar 2, 2011	4.59	4.59	4.59	4.59
1813	NASDAQ	GCBC	Tue, Mar 1, 2011	4.63	4.63	4.56	4.56
1812	NASDAQ	GCBC	Fri, Feb 25, 2011	4.56	4.56	4.56	4.56
1811	NASDAQ	GCBC	Thu, Feb 24, 2011	4.50	4.56	4.50	4.56
1810	NASDAQ	GCBC	Wed, Feb 23, 2011	4.37	4.56	4.37	4.50
1809	NASDAQ	GCBC	Tue, Feb 22, 2011	4.56	4.56	4.50	4.50
1808	NASDAQ	GCBC	Fri, Feb 18, 2011	4.56	4.56	4.56	4.56
1807	NASDAQ	GCBC	Thu, Feb 17, 2011	4.56	4.56	4.50	4.50
1806	NASDAQ	GCBC	Wed, Feb 16, 2011	4.54	4.54	4.51	4.54
1805	NASDAQ	GCBC	Tue, Feb 15, 2011	4.50	4.50	4.50	4.50
1804	NASDAQ	GCBC	Mon, Feb 14, 2011	4.40	4.50	4.40	4.50
1803	NASDAQ	GCBC	Fri, Feb 11, 2011	4.45	4.45	4.45	4.45
1802	NASDAQ	GCBC	Thu, Feb 10, 2011	4.44	4.49	4.44	4.44
1801	NASDAQ	GCBC	Wed, Feb 9, 2011	4.53	4.53	4.44	4.44
1800	NASDAQ	GCBC	Tue, Feb 8, 2011	4.40	4.44	4.40	4.44
1799	NASDAQ	GCBC	Mon, Feb 7, 2011	4.44	4.44	4.40	4.40
1798	NASDAQ	GCBC	Fri, Feb 4, 2011	4.39	4.39	4.33	4.33
1797	NASDAQ	GCBC	Thu, Feb 3, 2011	4.59	4.59	4.59	4.59
1796	NASDAQ	GCBC	Mon, Jan 31, 2011	4.32	4.39	4.32	4.36
1795	NASDAQ	GCBC	Fri, Jan 28, 2011	4.39	4.60	4.39	4.60
1794	NASDAQ	GCBC	Thu, Jan 27, 2011	4.61	4.61	4.61	4.61
1793	NASDAQ	GCBC	Tue, Jan 25, 2011	4.52	4.62	4.52	4.60
1792	NASDAQ	GCBC	Mon, Jan 24, 2011	4.58	4.62	4.51	4.51
1791	NASDAQ	GCBC	Wed, Jan 19, 2011	4.77	4.78	4.53	4.53
1790	NASDAQ	GCBC	Tue, Jan 18, 2011	4.79	4.99	4.70	4.70
1789	NASDAQ	GCBC	Fri, Jan 14, 2011	4.96	4.96	4.71	4.79
1788	NASDAQ	GCBC	Thu, Jan 13, 2011	4.99	4.99	4.75	4.75
1787	NASDAQ	GCBC	Wed, Jan 12, 2011	4.94	4.95	4.76	4.95
1786	NASDAQ	GCBC	Tue, Jan 11, 2011	4.69	4.70	4.69	4.70
1785	NASDAQ	GCBC	Mon, Jan 10, 2011	4.66	4.66	4.63	4.63
1784	NASDAQ	GCBC	Wed, Jan 5, 2011	4.84	4.84	4.84	4.84
1783	NASDAQ	GCBC	Tue, Jan 4, 2011	4.85	4.94	4.64	4.88
1782	NASDAQ	GCBC	Mon, Jan 3, 2011	4.87	4.87	4.69	4.69
1781	NASDAQ	GCBC	Fri, Dec 31, 2010	4.87	4.87	4.87	4.87
1780	NASDAQ	GCBC	Thu, Dec 30, 2010	4.75	4.75	4.75	4.75
1779	NASDAQ	GCBC	Wed, Dec 29, 2010	4.73	4.75	4.73	4.75
1778	NASDAQ	GCBC	Tue, Dec 28, 2010	4.74	4.75	4.74	4.75
1777	NASDAQ	GCBC	Thu, Dec 23, 2010	4.88	4.90	4.45	4.69
1776	NASDAQ	GCBC	Wed, Dec 22, 2010	4.81	4.81	4.72	4.72
1775	NASDAQ	GCBC	Tue, Dec 21, 2010	4.62	4.87	4.50	4.50
1774	NASDAQ	GCBC	Fri, Dec 17, 2010	4.86	4.96	4.56	4.69
1773	NASDAQ	GCBC	Thu, Dec 16, 2010	4.99	4.99	4.52	4.52
1772	NASDAQ	GCBC	Wed, Dec 15, 2010	4.81	4.99	4.44	4.99
1771	NASDAQ	GCBC	Tue, Dec 14, 2010	4.81	4.81	4.45	4.70
1770	NASDAQ	GCBC	Mon, Dec 13, 2010	4.81	4.81	4.81	4.81
1769	NASDAQ	GCBC	Fri, Dec 10, 2010	4.71	4.94	4.42	4.89
1768	NASDAQ	GCBC	Thu, Dec 9, 2010	4.43	4.44	4.39	4.40
1767	NASDAQ	GCBC	Wed, Dec 8, 2010	4.75	4.99	4.32	4.99
1766	NASDAQ	GCBC	Mon, Dec 6, 2010	4.27	4.64	4.27	4.64
1765	NASDAQ	GCBC	Fri, Dec 3, 2010	4.62	4.63	4.62	4.63
1764	NASDAQ	GCBC	Thu, Dec 2, 2010	4.60	4.63	4.45	4.45
1763	NASDAQ	GCBC	Wed, Dec 1, 2010	4.44	4.63	4.44	4.63
1762	NASDAQ	GCBC	Fri, Nov 26, 2010	4.44	4.44	4.44	4.44
1761	NASDAQ	GCBC	Wed, Nov 24, 2010	4.13	4.44	4.13	4.44
1760	NASDAQ	GCBC	Tue, Nov 23, 2010	4.44	4.44	4.14	4.14
1759	NASDAQ	GCBC	Fri, Nov 19, 2010	4.44	4.44	4.43	4.44
1758	NASDAQ	GCBC	Thu, Nov 18, 2010	4.50	4.50	4.50	4.50
1757	NASDAQ	GCBC	Wed, Nov 17, 2010	4.49	4.49	4.46	4.49
1756	NASDAQ	GCBC	Tue, Nov 16, 2010	4.49	4.50	4.47	4.47
1755	NASDAQ	GCBC	Mon, Nov 15, 2010	4.59	4.59	4.48	4.48
1754	NASDAQ	GCBC	Fri, Nov 12, 2010	4.43	4.43	4.38	4.38
1753	NASDAQ	GCBC	Wed, Nov 10, 2010	4.63	4.63	4.28	4.28
1752	NASDAQ	GCBC	Tue, Nov 9, 2010	4.61	4.63	4.61	4.63
1751	NASDAQ	GCBC	Mon, Nov 8, 2010	4.62	4.63	4.55	4.63
1750	NASDAQ	GCBC	Fri, Nov 5, 2010	4.39	4.63	4.39	4.63
1749	NASDAQ	GCBC	Thu, Nov 4, 2010	4.50	4.62	4.50	4.56
1748	NASDAQ	GCBC	Wed, Nov 3, 2010	4.50	4.50	4.50	4.50
1747	NASDAQ	GCBC	Tue, Nov 2, 2010	4.38	4.61	4.38	4.50
1746	NASDAQ	GCBC	Fri, Oct 29, 2010	4.62	4.62	4.50	4.50
1745	NASDAQ	GCBC	Thu, Oct 28, 2010	4.63	4.63	4.56	4.56
1744	NASDAQ	GCBC	Wed, Oct 27, 2010	4.56	4.56	4.56	4.56
1743	NASDAQ	GCBC	Tue, Oct 26, 2010	4.53	4.53	4.52	4.53
1742	NASDAQ	GCBC	Fri, Oct 22, 2010	4.38	4.38	4.38	4.38
1741	NASDAQ	GCBC	Wed, Oct 20, 2010	4.31	4.38	4.31	4.38
1740	NASDAQ	GCBC	Mon, Oct 18, 2010	4.16	4.31	4.16	4.31
1739	NASDAQ	GCBC	Fri, Oct 15, 2010	4.19	4.22	4.19	4.22
1738	NASDAQ	GCBC	Thu, Oct 14, 2010	4.16	4.31	4.16	4.31
1737	NASDAQ	GCBC	Wed, Oct 13, 2010	4.31	4.31	4.31	4.31
1736	NASDAQ	GCBC	Mon, Oct 11, 2010	4.31	4.31	4.25	4.31
1735	NASDAQ	GCBC	Fri, Oct 8, 2010	4.31	4.31	4.31	4.31
1734	NASDAQ	GCBC	Wed, Oct 6, 2010	4.31	4.31	4.24	4.24
1733	NASDAQ	GCBC	Tue, Oct 5, 2010	4.31	4.31	4.13	4.22
1732	NASDAQ	GCBC	Fri, Oct 1, 2010	4.30	4.31	4.29	4.29
1731	NASDAQ	GCBC	Thu, Sep 30, 2010	4.19	4.31	4.19	4.19
1730	NASDAQ	GCBC	Wed, Sep 29, 2010	4.31	4.31	4.31	4.31
1729	NASDAQ	GCBC	Mon, Sep 27, 2010	4.31	4.31	4.30	4.30
1728	NASDAQ	GCBC	Fri, Sep 24, 2010	4.30	4.30	4.30	4.30
1727	NASDAQ	GCBC	Thu, Sep 23, 2010	4.31	4.31	4.31	4.31
1726	NASDAQ	GCBC	Wed, Sep 22, 2010	4.31	4.31	4.31	4.31
1725	NASDAQ	GCBC	Tue, Sep 21, 2010	4.31	4.31	4.31	4.31
1724	NASDAQ	GCBC	Mon, Sep 20, 2010	4.31	4.31	4.31	4.31
1723	NASDAQ	GCBC	Thu, Sep 16, 2010	4.15	4.15	4.07	4.07
1722	NASDAQ	GCBC	Wed, Sep 15, 2010	4.31	4.31	4.31	4.31
1721	NASDAQ	GCBC	Fri, Sep 10, 2010	4.31	4.31	4.30	4.31
1720	NASDAQ	GCBC	Wed, Sep 8, 2010	4.13	4.31	4.13	4.31
1719	NASDAQ	GCBC	Thu, Sep 2, 2010	4.31	4.31	4.31	4.31
1718	NASDAQ	GCBC	Wed, Sep 1, 2010	4.31	4.31	4.27	4.31
1717	NASDAQ	GCBC	Tue, Aug 31, 2010	4.10	4.29	4.10	4.29
1716	NASDAQ	GCBC	Fri, Aug 27, 2010	4.25	4.31	4.19	4.31
1715	NASDAQ	GCBC	Fri, Aug 20, 2010	4.08	4.31	4.06	4.10
1714	NASDAQ	GCBC	Thu, Aug 19, 2010	4.13	4.13	4.13	4.13
1713	NASDAQ	GCBC	Wed, Aug 18, 2010	4.13	4.13	4.13	4.13
1712	NASDAQ	GCBC	Mon, Aug 16, 2010	4.31	4.31	4.13	4.13
1711	NASDAQ	GCBC	Fri, Aug 13, 2010	4.30	4.30	4.30	4.30
1710	NASDAQ	GCBC	Wed, Aug 11, 2010	4.08	4.16	4.08	4.08
1709	NASDAQ	GCBC	Tue, Aug 10, 2010	4.31	4.31	4.31	4.31
1708	NASDAQ	GCBC	Mon, Aug 9, 2010	4.31	4.31	4.31	4.31
1707	NASDAQ	GCBC	Fri, Aug 6, 2010	4.31	4.31	4.31	4.31
1706	NASDAQ	GCBC	Wed, Aug 4, 2010	4.30	4.31	4.30	4.31
1705	NASDAQ	GCBC	Fri, Jul 30, 2010	4.31	4.31	4.31	4.31
1704	NASDAQ	GCBC	Wed, Jul 28, 2010	4.13	4.13	4.13	4.13
1703	NASDAQ	GCBC	Tue, Jul 27, 2010	4.31	4.31	4.31	4.31
1702	NASDAQ	GCBC	Fri, Jul 23, 2010	4.25	4.31	4.25	4.31
1701	NASDAQ	GCBC	Thu, Jul 22, 2010	4.31	4.31	4.31	4.31
1700	NASDAQ	GCBC	Wed, Jul 21, 2010	4.31	4.31	4.31	4.31
1699	NASDAQ	GCBC	Tue, Jul 20, 2010	4.20	4.31	4.20	4.31
1698	NASDAQ	GCBC	Thu, Jul 15, 2010	4.06	4.31	4.06	4.31
1697	NASDAQ	GCBC	Wed, Jul 14, 2010	4.08	4.08	4.08	4.08
1696	NASDAQ	GCBC	Mon, Jul 12, 2010	3.92	3.93	3.90	3.90
1695	NASDAQ	GCBC	Fri, Jul 9, 2010	4.17	4.17	3.83	3.88
1694	NASDAQ	GCBC	Thu, Jul 8, 2010	3.81	3.81	3.81	3.81
1693	NASDAQ	GCBC	Wed, Jul 7, 2010	4.11	4.11	3.99	3.99
1692	NASDAQ	GCBC	Tue, Jul 6, 2010	4.21	4.21	3.80	3.80
1691	NASDAQ	GCBC	Fri, Jul 2, 2010	4.24	4.24	4.06	4.06
1690	NASDAQ	GCBC	Thu, Jul 1, 2010	3.90	3.90	3.75	3.75
1689	NASDAQ	GCBC	Wed, Jun 30, 2010	4.00	4.00	4.00	4.00
1688	NASDAQ	GCBC	Tue, Jun 29, 2010	4.00	4.00	3.90	4.00
1687	NASDAQ	GCBC	Fri, Jun 25, 2010	4.12	4.12	4.12	4.12
1686	NASDAQ	GCBC	Thu, Jun 24, 2010	4.00	4.12	4.00	4.00
1685	NASDAQ	GCBC	Wed, Jun 23, 2010	4.31	4.31	4.00	4.00
1684	NASDAQ	GCBC	Tue, Jun 22, 2010	4.30	4.31	4.30	4.31
1683	NASDAQ	GCBC	Mon, Jun 21, 2010	4.04	4.21	4.04	4.21
1682	NASDAQ	GCBC	Fri, Jun 18, 2010	4.25	4.25	4.25	4.25
1681	NASDAQ	GCBC	Wed, Jun 16, 2010	4.56	4.56	4.56	4.56
1680	NASDAQ	GCBC	Tue, Jun 15, 2010	4.13	4.61	4.13	4.29
1679	NASDAQ	GCBC	Mon, Jun 14, 2010	4.60	4.60	4.08	4.13
1678	NASDAQ	GCBC	Fri, Jun 11, 2010	4.63	4.63	4.58	4.58
1677	NASDAQ	GCBC	Thu, Jun 10, 2010	4.26	4.26	4.23	4.23
1676	NASDAQ	GCBC	Wed, Jun 9, 2010	4.36	4.36	4.28	4.28
1675	NASDAQ	GCBC	Tue, Jun 8, 2010	4.43	4.43	4.36	4.36
1674	NASDAQ	GCBC	Mon, Jun 7, 2010	4.47	4.47	4.32	4.38
1673	NASDAQ	GCBC	Fri, Jun 4, 2010	4.47	4.47	4.47	4.47
1672	NASDAQ	GCBC	Thu, Jun 3, 2010	4.62	4.62	4.28	4.30
1671	NASDAQ	GCBC	Wed, Jun 2, 2010	4.30	4.50	4.23	4.50
1670	NASDAQ	GCBC	Thu, May 27, 2010	4.16	4.16	3.95	3.95
1669	NASDAQ	GCBC	Wed, May 26, 2010	3.94	4.03	3.88	3.88
1668	NASDAQ	GCBC	Tue, May 25, 2010	4.16	4.16	4.03	4.03
1667	NASDAQ	GCBC	Mon, May 24, 2010	4.17	4.17	4.02	4.02
1666	NASDAQ	GCBC	Mon, May 17, 2010	4.18	4.18	4.18	4.18
1665	NASDAQ	GCBC	Thu, May 13, 2010	4.25	4.30	3.95	4.30
1664	NASDAQ	GCBC	Wed, May 12, 2010	3.98	4.50	3.98	4.33
1663	NASDAQ	GCBC	Mon, May 10, 2010	3.98	4.00	3.75	3.75
1662	NASDAQ	GCBC	Thu, May 6, 2010	3.68	3.68	3.63	3.66
1661	NASDAQ	GCBC	Tue, May 4, 2010	3.88	4.00	3.87	4.00
1660	NASDAQ	GCBC	Mon, May 3, 2010	3.86	3.86	3.75	3.75
1659	NASDAQ	GCBC	Fri, Apr 30, 2010	3.78	3.83	3.78	3.83
1658	NASDAQ	GCBC	Wed, Apr 28, 2010	3.74	3.75	3.74	3.75
1657	NASDAQ	GCBC	Tue, Apr 27, 2010	3.66	3.69	3.64	3.64
1656	NASDAQ	GCBC	Mon, Apr 26, 2010	3.75	3.75	3.75	3.75
1655	NASDAQ	GCBC	Fri, Apr 23, 2010	3.63	3.63	3.63	3.63
1654	NASDAQ	GCBC	Wed, Apr 21, 2010	3.73	3.73	3.73	3.73
1653	NASDAQ	GCBC	Tue, Apr 20, 2010	3.81	3.81	3.81	3.81
1652	NASDAQ	GCBC	Mon, Apr 19, 2010	3.81	3.81	3.81	3.81
1651	NASDAQ	GCBC	Fri, Apr 16, 2010	3.81	3.81	3.81	3.81
1650	NASDAQ	GCBC	Thu, Apr 15, 2010	3.73	3.75	3.73	3.75
1649	NASDAQ	GCBC	Tue, Apr 13, 2010	3.75	3.81	3.75	3.75
1648	NASDAQ	GCBC	Fri, Apr 9, 2010	3.63	3.63	3.63	3.63
1647	NASDAQ	GCBC	Wed, Apr 7, 2010	3.64	3.64	3.63	3.63
1646	NASDAQ	GCBC	Tue, Apr 6, 2010	3.75	3.75	3.75	3.75
1645	NASDAQ	GCBC	Thu, Apr 1, 2010	3.75	3.75	3.74	3.75
1644	NASDAQ	GCBC	Wed, Mar 31, 2010	3.63	3.63	3.63	3.63
1643	NASDAQ	GCBC	Tue, Mar 30, 2010	3.63	3.75	3.63	3.75
1642	NASDAQ	GCBC	Fri, Mar 26, 2010	3.75	3.75	3.75	3.75
1641	NASDAQ	GCBC	Wed, Mar 24, 2010	3.62	3.62	3.62	3.62
1640	NASDAQ	GCBC	Tue, Mar 23, 2010	3.65	3.65	3.63	3.63
1639	NASDAQ	GCBC	Mon, Mar 22, 2010	3.63	3.63	3.63	3.63
1638	NASDAQ	GCBC	Wed, Mar 17, 2010	3.70	3.70	3.70	3.70
1637	NASDAQ	GCBC	Mon, Mar 15, 2010	3.70	3.70	3.70	3.70
1636	NASDAQ	GCBC	Thu, Mar 11, 2010	3.75	3.75	3.70	3.70
1635	NASDAQ	GCBC	Tue, Mar 9, 2010	3.75	3.75	3.75	3.75
1634	NASDAQ	GCBC	Mon, Mar 8, 2010	3.70	3.70	3.68	3.68
1633	NASDAQ	GCBC	Fri, Mar 5, 2010	3.70	3.70	3.70	3.70
1632	NASDAQ	GCBC	Thu, Mar 4, 2010	3.70	3.75	3.70	3.75
1631	NASDAQ	GCBC	Wed, Mar 3, 2010	3.75	3.75	3.75	3.75
1630	NASDAQ	GCBC	Tue, Mar 2, 2010	3.75	3.75	3.75	3.75
1629	NASDAQ	GCBC	Mon, Mar 1, 2010	3.70	3.75	3.70	3.75
1628	NASDAQ	GCBC	Fri, Feb 26, 2010	3.75	3.75	3.75	3.75
1627	NASDAQ	GCBC	Thu, Feb 25, 2010	3.75	3.75	3.75	3.75
1626	NASDAQ	GCBC	Fri, Feb 19, 2010	3.70	3.75	3.70	3.75
1625	NASDAQ	GCBC	Wed, Feb 17, 2010	3.68	3.68	3.68	3.68
1624	NASDAQ	GCBC	Tue, Feb 16, 2010	3.75	3.75	3.75	3.75
1623	NASDAQ	GCBC	Fri, Feb 12, 2010	3.63	3.63	3.63	3.63
1622	NASDAQ	GCBC	Thu, Feb 11, 2010	3.68	3.82	3.68	3.82
1621	NASDAQ	GCBC	Mon, Feb 8, 2010	3.89	3.89	3.89	3.89
1620	NASDAQ	GCBC	Fri, Feb 5, 2010	3.75	3.93	3.67	3.69
1619	NASDAQ	GCBC	Thu, Feb 4, 2010	3.93	3.93	3.78	3.78
1618	NASDAQ	GCBC	Wed, Feb 3, 2010	3.87	3.88	3.80	3.80
1617	NASDAQ	GCBC	Tue, Feb 2, 2010	3.78	3.78	3.78	3.78
1616	NASDAQ	GCBC	Fri, Jan 29, 2010	3.87	3.87	3.85	3.85
1615	NASDAQ	GCBC	Wed, Jan 27, 2010	3.88	3.88	3.88	3.88
1614	NASDAQ	GCBC	Tue, Jan 26, 2010	3.86	3.88	3.78	3.88
1613	NASDAQ	GCBC	Mon, Jan 25, 2010	3.70	3.70	3.66	3.68
1612	NASDAQ	GCBC	Fri, Jan 22, 2010	3.87	3.88	3.87	3.88
1611	NASDAQ	GCBC	Wed, Jan 20, 2010	3.75	3.88	3.75	3.88
1610	NASDAQ	GCBC	Tue, Jan 19, 2010	3.69	3.69	3.69	3.69
1609	NASDAQ	GCBC	Fri, Jan 15, 2010	3.75	3.75	3.75	3.75
1608	NASDAQ	GCBC	Thu, Jan 14, 2010	3.84	3.88	3.84	3.88
1607	NASDAQ	GCBC	Mon, Jan 11, 2010	3.81	3.81	3.81	3.81
1606	NASDAQ	GCBC	Fri, Jan 8, 2010	3.81	3.81	3.81	3.81
1605	NASDAQ	GCBC	Thu, Jan 7, 2010	3.75	3.75	3.75	3.75
1604	NASDAQ	GCBC	Wed, Jan 6, 2010	3.86	3.86	3.86	3.86
1603	NASDAQ	GCBC	Tue, Jan 5, 2010	3.75	3.75	3.69	3.69
1602	NASDAQ	GCBC	Mon, Jan 4, 2010	3.87	3.87	3.87	3.87
1601	NASDAQ	GCBC	Thu, Dec 31, 2009	3.86	3.86	3.85	3.85
1600	NASDAQ	GCBC	Fri, Dec 18, 2009	3.66	3.74	3.65	3.65
1599	NASDAQ	GCBC	Wed, Dec 16, 2009	3.69	3.74	3.65	3.65
1598	NASDAQ	GCBC	Tue, Dec 15, 2009	3.66	3.69	3.66	3.69
1597	NASDAQ	GCBC	Wed, Dec 9, 2009	3.69	3.69	3.69	3.69
1596	NASDAQ	GCBC	Mon, Dec 7, 2009	3.68	3.68	3.65	3.65
1595	NASDAQ	GCBC	Fri, Dec 4, 2009	3.75	3.78	3.67	3.78
1594	NASDAQ	GCBC	Thu, Dec 3, 2009	3.70	3.70	3.70	3.70
1593	NASDAQ	GCBC	Wed, Dec 2, 2009	3.99	3.99	3.75	3.75
1592	NASDAQ	GCBC	Tue, Dec 1, 2009	3.81	4.00	3.81	4.00
1591	NASDAQ	GCBC	Wed, Nov 25, 2009	3.73	3.74	3.73	3.74
1590	NASDAQ	GCBC	Fri, Nov 20, 2009	3.65	3.65	3.65	3.65
1589	NASDAQ	GCBC	Thu, Nov 19, 2009	3.65	3.65	3.65	3.65
1588	NASDAQ	GCBC	Mon, Nov 16, 2009	3.57	3.57	3.56	3.56
1587	NASDAQ	GCBC	Fri, Nov 13, 2009	3.65	3.65	3.56	3.56
1586	NASDAQ	GCBC	Thu, Nov 12, 2009	3.65	3.65	3.65	3.65
1585	NASDAQ	GCBC	Wed, Nov 11, 2009	3.58	3.58	3.56	3.56
1584	NASDAQ	GCBC	Fri, Nov 6, 2009	3.56	3.59	3.50	3.59
1583	NASDAQ	GCBC	Thu, Nov 5, 2009	3.74	3.74	3.57	3.57
1582	NASDAQ	GCBC	Wed, Nov 4, 2009	3.63	3.63	3.58	3.59
1581	NASDAQ	GCBC	Mon, Nov 2, 2009	3.63	3.75	3.63	3.75
1580	NASDAQ	GCBC	Tue, Oct 27, 2009	3.59	3.75	3.59	3.75
1579	NASDAQ	GCBC	Mon, Oct 26, 2009	3.75	3.75	3.75	3.75
1578	NASDAQ	GCBC	Fri, Oct 23, 2009	3.71	3.71	3.59	3.59
1577	NASDAQ	GCBC	Thu, Oct 22, 2009	3.67	3.67	3.67	3.67
1576	NASDAQ	GCBC	Tue, Oct 20, 2009	3.60	3.60	3.59	3.59
1575	NASDAQ	GCBC	Mon, Oct 19, 2009	3.74	3.74	3.60	3.69
1574	NASDAQ	GCBC	Fri, Oct 16, 2009	3.74	3.75	3.74	3.75
1573	NASDAQ	GCBC	Mon, Oct 12, 2009	3.56	3.56	3.56	3.56
1572	NASDAQ	GCBC	Thu, Oct 8, 2009	3.58	3.58	3.56	3.56
1571	NASDAQ	GCBC	Wed, Oct 7, 2009	3.74	3.74	3.57	3.57
1570	NASDAQ	GCBC	Tue, Oct 6, 2009	3.74	3.74	3.63	3.63
1569	NASDAQ	GCBC	Mon, Oct 5, 2009	3.56	3.56	3.56	3.56
1568	NASDAQ	GCBC	Fri, Oct 2, 2009	3.75	3.75	3.71	3.75
1567	NASDAQ	GCBC	Thu, Oct 1, 2009	3.74	3.75	3.65	3.75
1566	NASDAQ	GCBC	Wed, Sep 30, 2009	3.58	3.58	3.58	3.58
1565	NASDAQ	GCBC	Tue, Sep 29, 2009	3.74	3.75	3.63	3.75
1564	NASDAQ	GCBC	Mon, Sep 28, 2009	3.75	3.75	3.56	3.74
1563	NASDAQ	GCBC	Fri, Sep 25, 2009	3.57	3.75	3.57	3.75
1562	NASDAQ	GCBC	Thu, Sep 24, 2009	3.56	3.56	3.56	3.56
1561	NASDAQ	GCBC	Fri, Sep 18, 2009	3.63	3.75	3.63	3.75
1560	NASDAQ	GCBC	Thu, Sep 17, 2009	3.63	3.63	3.63	3.63
1559	NASDAQ	GCBC	Tue, Sep 15, 2009	3.63	3.63	3.62	3.62
1558	NASDAQ	GCBC	Mon, Sep 14, 2009	3.62	3.62	3.62	3.62
1557	NASDAQ	GCBC	Fri, Sep 11, 2009	3.62	3.62	3.57	3.57
1556	NASDAQ	GCBC	Thu, Sep 10, 2009	3.56	3.56	3.56	3.56
1555	NASDAQ	GCBC	Wed, Sep 9, 2009	3.62	3.62	3.62	3.62
1554	NASDAQ	GCBC	Tue, Sep 8, 2009	3.52	3.52	3.52	3.52
1553	NASDAQ	GCBC	Fri, Sep 4, 2009	3.52	3.52	3.52	3.52
1552	NASDAQ	GCBC	Thu, Sep 3, 2009	3.62	3.62	3.62	3.62
1551	NASDAQ	GCBC	Wed, Sep 2, 2009	3.62	3.62	3.61	3.62
1550	NASDAQ	GCBC	Tue, Sep 1, 2009	3.46	3.50	3.46	3.50
1549	NASDAQ	GCBC	Mon, Aug 31, 2009	3.46	3.46	3.46	3.46
1548	NASDAQ	GCBC	Fri, Aug 28, 2009	3.50	3.62	3.50	3.62
1547	NASDAQ	GCBC	Thu, Aug 27, 2009	3.50	3.51	3.50	3.51
1546	NASDAQ	GCBC	Tue, Aug 25, 2009	3.63	3.63	3.61	3.63
1545	NASDAQ	GCBC	Mon, Aug 24, 2009	3.56	3.56	3.56	3.56
1544	NASDAQ	GCBC	Fri, Aug 21, 2009	3.50	3.50	3.50	3.50
1543	NASDAQ	GCBC	Tue, Aug 18, 2009	3.62	3.63	3.61	3.63
1542	NASDAQ	GCBC	Thu, Aug 13, 2009	3.50	3.50	3.50	3.50
1541	NASDAQ	GCBC	Wed, Aug 12, 2009	3.46	3.50	3.46	3.50
1540	NASDAQ	GCBC	Tue, Aug 11, 2009	3.50	3.50	3.50	3.50
1539	NASDAQ	GCBC	Mon, Aug 10, 2009	3.53	3.53	3.50	3.50
1538	NASDAQ	GCBC	Fri, Aug 7, 2009	3.74	3.75	3.73	3.75
1537	NASDAQ	GCBC	Thu, Aug 6, 2009	3.70	3.74	3.70	3.74
1536	NASDAQ	GCBC	Tue, Aug 4, 2009	3.72	3.75	3.62	3.63
1535	NASDAQ	GCBC	Mon, Aug 3, 2009	3.62	3.62	3.60	3.60
1534	NASDAQ	GCBC	Fri, Jul 31, 2009	3.62	3.62	3.62	3.62
1533	NASDAQ	GCBC	Thu, Jul 30, 2009	3.38	3.38	3.38	3.38
1532	NASDAQ	GCBC	Wed, Jul 29, 2009	3.53	3.53	3.40	3.45
1531	NASDAQ	GCBC	Tue, Jul 28, 2009	3.59	3.67	3.59	3.67
1530	NASDAQ	GCBC	Mon, Jul 27, 2009	3.75	3.75	3.50	3.51
1529	NASDAQ	GCBC	Fri, Jul 24, 2009	3.54	3.73	3.54	3.73
1528	NASDAQ	GCBC	Thu, Jul 23, 2009	3.73	3.73	3.50	3.50
1527	NASDAQ	GCBC	Wed, Jul 15, 2009	3.56	3.56	3.56	3.56
1526	NASDAQ	GCBC	Tue, Jul 14, 2009	3.56	3.56	3.56	3.56
1525	NASDAQ	GCBC	Thu, Jul 9, 2009	3.60	3.60	3.60	3.60
1524	NASDAQ	GCBC	Wed, Jul 8, 2009	3.49	3.49	3.49	3.49
1523	NASDAQ	GCBC	Tue, Jul 7, 2009	3.75	3.75	3.75	3.75
1522	NASDAQ	GCBC	Mon, Jul 6, 2009	3.51	3.64	3.51	3.64
1521	NASDAQ	GCBC	Wed, Jul 1, 2009	3.73	3.75	3.63	3.63
1520	NASDAQ	GCBC	Tue, Jun 30, 2009	3.63	3.63	3.63	3.63
1519	NASDAQ	GCBC	Thu, Jun 25, 2009	3.78	3.78	3.48	3.75
1518	NASDAQ	GCBC	Wed, Jun 24, 2009	3.88	3.88	3.88	3.88
1517	NASDAQ	GCBC	Mon, Jun 22, 2009	3.55	3.55	3.55	3.55
1516	NASDAQ	GCBC	Thu, Jun 18, 2009	3.87	3.87	3.56	3.56
1515	NASDAQ	GCBC	Tue, Jun 16, 2009	3.51	3.51	3.51	3.51
1514	NASDAQ	GCBC	Fri, Jun 12, 2009	3.63	3.63	3.63	3.63
1513	NASDAQ	GCBC	Thu, Jun 11, 2009	3.86	3.88	3.63	3.63
1512	NASDAQ	GCBC	Mon, Jun 8, 2009	3.60	3.60	3.59	3.59
1511	NASDAQ	GCBC	Fri, Jun 5, 2009	3.73	3.83	3.66	3.66
1510	NASDAQ	GCBC	Thu, Jun 4, 2009	3.74	3.74	3.28	3.28
1509	NASDAQ	GCBC	Wed, Jun 3, 2009	3.54	3.88	3.39	3.39
1508	NASDAQ	GCBC	Tue, Jun 2, 2009	4.00	4.00	3.37	3.50
1507	NASDAQ	GCBC	Mon, Jun 1, 2009	3.75	4.00	3.25	3.25
1506	NASDAQ	GCBC	Fri, May 29, 2009	3.69	3.81	3.59	3.73
1505	NASDAQ	GCBC	Thu, May 28, 2009	3.30	3.80	3.30	3.80
1504	NASDAQ	GCBC	Wed, May 27, 2009	3.74	3.81	3.25	3.28
1503	NASDAQ	GCBC	Wed, May 20, 2009	3.07	3.65	3.07	3.46
1502	NASDAQ	GCBC	Tue, May 19, 2009	3.62	3.62	3.00	3.00
1501	NASDAQ	GCBC	Mon, May 18, 2009	3.25	3.53	3.25	3.53
1500	NASDAQ	GCBC	Thu, May 14, 2009	3.25	3.25	3.25	3.25
1499	NASDAQ	GCBC	Wed, May 13, 2009	3.59	3.59	3.35	3.37
1498	NASDAQ	GCBC	Tue, May 12, 2009	3.51	3.51	3.44	3.44
1497	NASDAQ	GCBC	Mon, May 11, 2009	3.57	3.58	3.44	3.44
1496	NASDAQ	GCBC	Thu, May 7, 2009	3.57	3.57	3.44	3.44
1495	NASDAQ	GCBC	Tue, May 5, 2009	3.58	3.58	3.58	3.58
1494	NASDAQ	GCBC	Mon, May 4, 2009	3.58	3.58	3.50	3.50
1493	NASDAQ	GCBC	Thu, Apr 30, 2009	3.56	3.58	3.49	3.58
1492	NASDAQ	GCBC	Wed, Apr 29, 2009	3.18	3.58	3.18	3.58
1491	NASDAQ	GCBC	Tue, Apr 28, 2009	3.18	4.00	2.75	3.57
1490	NASDAQ	GCBC	Mon, Apr 27, 2009	3.21	3.74	2.91	3.74
1489	NASDAQ	GCBC	Fri, Apr 24, 2009	3.06	3.31	3.06	3.31
1488	NASDAQ	GCBC	Thu, Apr 23, 2009	2.88	3.31	2.88	3.31
1487	NASDAQ	GCBC	Wed, Apr 22, 2009	2.88	2.88	2.88	2.88
1486	NASDAQ	GCBC	Mon, Apr 20, 2009	2.87	2.88	2.87	2.87
1485	NASDAQ	GCBC	Fri, Apr 17, 2009	2.75	2.75	2.75	2.75
1484	NASDAQ	GCBC	Thu, Apr 16, 2009	2.87	2.87	2.87	2.87
1483	NASDAQ	GCBC	Tue, Apr 14, 2009	2.88	2.88	2.75	2.75
1482	NASDAQ	GCBC	Mon, Apr 13, 2009	2.75	2.75	2.75	2.75
1481	NASDAQ	GCBC	Thu, Apr 9, 2009	2.88	2.88	2.88	2.88
1480	NASDAQ	GCBC	Wed, Apr 8, 2009	2.88	2.88	2.88	2.88
1479	NASDAQ	GCBC	Mon, Apr 6, 2009	2.87	2.88	2.87	2.88
1478	NASDAQ	GCBC	Fri, Apr 3, 2009	2.86	2.87	2.75	2.87
1477	NASDAQ	GCBC	Thu, Apr 2, 2009	2.87	2.87	2.87	2.87
1476	NASDAQ	GCBC	Wed, Apr 1, 2009	2.87	2.87	2.87	2.87
1475	NASDAQ	GCBC	Mon, Mar 30, 2009	2.86	2.86	2.86	2.86
1474	NASDAQ	GCBC	Fri, Mar 27, 2009	2.87	2.87	2.87	2.87
1473	NASDAQ	GCBC	Fri, Mar 20, 2009	2.88	2.88	2.75	2.75
1472	NASDAQ	GCBC	Thu, Mar 19, 2009	2.87	2.87	2.87	2.87
1471	NASDAQ	GCBC	Tue, Mar 17, 2009	2.73	2.73	2.63	2.63
1470	NASDAQ	GCBC	Mon, Mar 16, 2009	2.87	2.87	2.87	2.87
1469	NASDAQ	GCBC	Mon, Mar 9, 2009	2.63	2.63	2.63	2.63
1468	NASDAQ	GCBC	Fri, Mar 6, 2009	2.61	2.61	2.61	2.61
1467	NASDAQ	GCBC	Wed, Mar 4, 2009	2.69	2.69	2.69	2.69
1466	NASDAQ	GCBC	Tue, Mar 3, 2009	2.73	2.73	2.73	2.73
1465	NASDAQ	GCBC	Mon, Mar 2, 2009	2.63	2.73	2.61	2.63
1464	NASDAQ	GCBC	Thu, Feb 26, 2009	2.63	2.63	2.63	2.63
1463	NASDAQ	GCBC	Wed, Feb 25, 2009	2.50	2.56	2.48	2.56
1462	NASDAQ	GCBC	Tue, Feb 24, 2009	2.50	2.53	2.50	2.53
1461	NASDAQ	GCBC	Mon, Feb 23, 2009	2.56	2.56	2.52	2.52
1460	NASDAQ	GCBC	Fri, Feb 20, 2009	2.62	2.63	2.55	2.56
1459	NASDAQ	GCBC	Thu, Feb 19, 2009	2.65	2.71	2.63	2.63
1458	NASDAQ	GCBC	Wed, Feb 18, 2009	2.83	2.83	2.65	2.65
1457	NASDAQ	GCBC	Mon, Feb 9, 2009	2.83	2.83	2.83	2.83
1456	NASDAQ	GCBC	Wed, Feb 4, 2009	2.81	2.82	2.81	2.82
1455	NASDAQ	GCBC	Tue, Feb 3, 2009	2.73	2.73	2.73	2.73
1454	NASDAQ	GCBC	Mon, Feb 2, 2009	2.69	2.75	2.68	2.75
1453	NASDAQ	GCBC	Fri, Jan 30, 2009	2.66	2.66	2.66	2.66
1452	NASDAQ	GCBC	Thu, Jan 29, 2009	2.63	2.64	2.63	2.63
1451	NASDAQ	GCBC	Wed, Jan 28, 2009	2.64	2.64	2.63	2.63
1450	NASDAQ	GCBC	Tue, Jan 27, 2009	2.78	2.79	2.63	2.63
1449	NASDAQ	GCBC	Wed, Jan 21, 2009	2.61	2.61	2.61	2.61
1448	NASDAQ	GCBC	Tue, Jan 20, 2009	2.63	2.63	2.63	2.63
1447	NASDAQ	GCBC	Fri, Jan 16, 2009	2.85	2.85	2.85	2.85
1446	NASDAQ	GCBC	Mon, Jan 12, 2009	2.63	2.69	2.63	2.69
1445	NASDAQ	GCBC	Fri, Jan 9, 2009	2.63	2.63	2.63	2.63
1444	NASDAQ	GCBC	Thu, Jan 8, 2009	2.63	2.63	2.63	2.63
1443	NASDAQ	GCBC	Fri, Jan 2, 2009	2.75	2.75	2.75	2.75
1442	NASDAQ	GCBC	Wed, Dec 31, 2008	2.64	2.64	2.63	2.63
1441	NASDAQ	GCBC	Tue, Dec 30, 2008	2.69	2.73	2.69	2.73
1440	NASDAQ	GCBC	Mon, Dec 29, 2008	2.63	2.65	2.61	2.61
1439	NASDAQ	GCBC	Fri, Dec 26, 2008	2.63	2.89	2.63	2.89
1438	NASDAQ	GCBC	Wed, Dec 24, 2008	2.88	2.89	2.66	2.77
1437	NASDAQ	GCBC	Tue, Dec 23, 2008	2.67	2.91	2.62	2.87
1436	NASDAQ	GCBC	Mon, Dec 22, 2008	2.92	3.00	2.63	2.63
1435	NASDAQ	GCBC	Fri, Dec 19, 2008	2.87	2.88	2.87	2.88
1434	NASDAQ	GCBC	Thu, Dec 18, 2008	2.69	2.69	2.63	2.69
1433	NASDAQ	GCBC	Wed, Dec 17, 2008	2.63	2.63	2.63	2.63
1432	NASDAQ	GCBC	Fri, Dec 12, 2008	2.88	2.88	2.88	2.88
1431	NASDAQ	GCBC	Thu, Dec 11, 2008	2.87	2.87	2.87	2.87
1430	NASDAQ	GCBC	Tue, Dec 9, 2008	2.83	2.85	2.73	2.75
1429	NASDAQ	GCBC	Mon, Dec 8, 2008	2.87	2.87	2.73	2.73
1428	NASDAQ	GCBC	Fri, Dec 5, 2008	2.63	2.68	2.48	2.48
1427	NASDAQ	GCBC	Thu, Dec 4, 2008	2.47	2.68	2.47	2.63
1426	NASDAQ	GCBC	Wed, Dec 3, 2008	2.80	2.85	2.46	2.63
1425	NASDAQ	GCBC	Tue, Dec 2, 2008	3.29	3.31	3.28	3.31
1424	NASDAQ	GCBC	Mon, Dec 1, 2008	3.00	3.31	3.00	3.28
1423	NASDAQ	GCBC	Tue, Nov 25, 2008	3.00	3.00	3.00	3.00
1422	NASDAQ	GCBC	Mon, Nov 24, 2008	2.99	2.99	2.94	2.94
1421	NASDAQ	GCBC	Fri, Nov 21, 2008	2.69	2.69	2.69	2.69
1420	NASDAQ	GCBC	Thu, Nov 20, 2008	2.83	2.83	2.80	2.80
1419	NASDAQ	GCBC	Wed, Nov 19, 2008	2.81	2.88	2.81	2.87
1418	NASDAQ	GCBC	Mon, Nov 17, 2008	2.88	2.88	2.88	2.88
1417	NASDAQ	GCBC	Thu, Nov 13, 2008	2.88	2.88	2.88	2.88
1416	NASDAQ	GCBC	Tue, Nov 11, 2008	2.88	2.88	2.88	2.88
1415	NASDAQ	GCBC	Mon, Nov 10, 2008	3.00	3.00	2.88	2.88
1414	NASDAQ	GCBC	Fri, Nov 7, 2008	3.00	3.00	3.00	3.00
1413	NASDAQ	GCBC	Thu, Nov 6, 2008	2.89	2.89	2.89	2.89
1412	NASDAQ	GCBC	Wed, Nov 5, 2008	2.98	2.98	2.97	2.97
1411	NASDAQ	GCBC	Tue, Nov 4, 2008	2.94	2.94	2.94	2.94
1410	NASDAQ	GCBC	Mon, Nov 3, 2008	2.90	2.90	2.85	2.85
1409	NASDAQ	GCBC	Fri, Oct 31, 2008	2.88	2.88	2.63	2.63
1408	NASDAQ	GCBC	Thu, Oct 30, 2008	2.94	2.94	2.94	2.94
1407	NASDAQ	GCBC	Wed, Oct 29, 2008	2.94	2.94	2.94	2.94
1406	NASDAQ	GCBC	Tue, Oct 28, 2008	2.94	2.94	2.93	2.93
1405	NASDAQ	GCBC	Mon, Oct 27, 2008	2.90	2.94	2.89	2.89
1404	NASDAQ	GCBC	Thu, Oct 23, 2008	2.82	2.94	2.81	2.94
1403	NASDAQ	GCBC	Wed, Oct 22, 2008	2.93	2.94	2.88	2.88
1402	NASDAQ	GCBC	Tue, Oct 21, 2008	3.00	3.00	3.00	3.00
1401	NASDAQ	GCBC	Mon, Oct 20, 2008	2.88	3.00	2.88	3.00
1400	NASDAQ	GCBC	Thu, Oct 16, 2008	2.88	2.88	2.88	2.88
1399	NASDAQ	GCBC	Wed, Oct 15, 2008	2.88	2.88	2.69	2.69
1398	NASDAQ	GCBC	Tue, Oct 14, 2008	2.63	3.00	2.63	3.00
1397	NASDAQ	GCBC	Mon, Oct 13, 2008	3.00	3.00	2.38	2.38
1396	NASDAQ	GCBC	Fri, Oct 10, 2008	3.38	3.38	2.85	2.85
1395	NASDAQ	GCBC	Thu, Oct 9, 2008	2.89	2.89	2.68	2.68
1394	NASDAQ	GCBC	Wed, Oct 1, 2008	3.44	3.44	3.44	3.44
1393	NASDAQ	GCBC	Tue, Sep 30, 2008	3.05	3.05	3.05	3.05
1392	NASDAQ	GCBC	Fri, Sep 26, 2008	3.45	3.45	3.45	3.45
1391	NASDAQ	GCBC	Thu, Sep 25, 2008	3.23	3.24	3.23	3.23
1390	NASDAQ	GCBC	Tue, Sep 23, 2008	3.20	3.20	3.20	3.20
1389	NASDAQ	GCBC	Fri, Sep 19, 2008	3.08	3.45	3.08	3.45
1388	NASDAQ	GCBC	Wed, Sep 17, 2008	3.08	3.08	3.08	3.08
1387	NASDAQ	GCBC	Tue, Sep 16, 2008	3.13	3.13	3.13	3.13
1386	NASDAQ	GCBC	Mon, Sep 15, 2008	3.13	3.13	3.12	3.13
1385	NASDAQ	GCBC	Fri, Sep 12, 2008	3.14	3.14	3.13	3.13
1384	NASDAQ	GCBC	Wed, Sep 3, 2008	3.25	3.28	3.15	3.15
1383	NASDAQ	GCBC	Tue, Sep 2, 2008	3.31	3.45	3.18	3.18
1382	NASDAQ	GCBC	Wed, Aug 27, 2008	3.18	3.31	3.18	3.31
1381	NASDAQ	GCBC	Wed, Aug 20, 2008	3.29	3.29	3.18	3.18
1380	NASDAQ	GCBC	Mon, Aug 18, 2008	3.13	3.13	3.13	3.13
1379	NASDAQ	GCBC	Tue, Aug 12, 2008	3.06	3.10	3.05	3.07
1378	NASDAQ	GCBC	Thu, Aug 7, 2008	2.98	3.15	2.98	3.15
1377	NASDAQ	GCBC	Wed, Aug 6, 2008	3.25	3.25	3.25	3.25
1376	NASDAQ	GCBC	Mon, Aug 4, 2008	3.06	3.25	3.00	3.00
1375	NASDAQ	GCBC	Thu, Jul 31, 2008	3.03	3.13	3.03	3.06
1374	NASDAQ	GCBC	Wed, Jul 30, 2008	3.12	3.13	3.12	3.12
1373	NASDAQ	GCBC	Mon, Jul 28, 2008	3.13	3.13	3.02	3.02
1372	NASDAQ	GCBC	Thu, Jul 24, 2008	3.41	3.41	3.41	3.41
1371	NASDAQ	GCBC	Fri, Jul 18, 2008	3.15	3.15	3.02	3.02
1370	NASDAQ	GCBC	Wed, Jul 16, 2008	3.41	3.41	3.41	3.41
1369	NASDAQ	GCBC	Mon, Jul 14, 2008	3.19	3.19	3.12	3.12
1368	NASDAQ	GCBC	Thu, Jul 10, 2008	3.25	3.41	3.22	3.40
1367	NASDAQ	GCBC	Wed, Jul 9, 2008	3.25	3.25	3.19	3.19
1366	NASDAQ	GCBC	Tue, Jul 8, 2008	3.20	3.25	3.19	3.25
1365	NASDAQ	GCBC	Mon, Jun 30, 2008	3.41	3.41	3.41	3.41
1364	NASDAQ	GCBC	Fri, Jun 27, 2008	3.41	3.41	3.41	3.41
1363	NASDAQ	GCBC	Tue, Jun 24, 2008	3.38	3.38	3.38	3.38
1362	NASDAQ	GCBC	Mon, Jun 16, 2008	3.40	3.41	3.40	3.41
1361	NASDAQ	GCBC	Wed, Jun 11, 2008	3.41	3.41	3.41	3.41
1360	NASDAQ	GCBC	Mon, Jun 9, 2008	3.38	3.45	3.32	3.32
1359	NASDAQ	GCBC	Fri, Jun 6, 2008	3.33	3.33	3.33	3.33
1358	NASDAQ	GCBC	Tue, Jun 3, 2008	3.38	3.38	3.26	3.26
1357	NASDAQ	GCBC	Mon, Jun 2, 2008	3.33	3.38	3.32	3.38
1356	NASDAQ	GCBC	Fri, May 30, 2008	3.26	3.26	3.26	3.26
1355	NASDAQ	GCBC	Thu, May 29, 2008	3.33	3.33	3.33	3.33
1354	NASDAQ	GCBC	Wed, May 28, 2008	3.38	3.38	3.37	3.38
1353	NASDAQ	GCBC	Tue, May 20, 2008	3.38	3.38	3.38	3.38
1352	NASDAQ	GCBC	Mon, May 19, 2008	3.32	3.32	3.32	3.32
1351	NASDAQ	GCBC	Fri, May 16, 2008	3.45	3.45	3.45	3.45
1350	NASDAQ	GCBC	Thu, May 15, 2008	3.43	3.43	3.43	3.43
1349	NASDAQ	GCBC	Wed, May 14, 2008	3.18	3.18	3.18	3.18
1348	NASDAQ	GCBC	Mon, May 12, 2008	3.20	3.20	3.20	3.20
1347	NASDAQ	GCBC	Fri, May 9, 2008	3.21	3.21	3.21	3.21
1346	NASDAQ	GCBC	Thu, May 8, 2008	3.20	3.45	3.20	3.45
1345	NASDAQ	GCBC	Tue, May 6, 2008	3.23	3.45	3.23	3.43
1344	NASDAQ	GCBC	Mon, May 5, 2008	3.20	3.23	3.20	3.23
1343	NASDAQ	GCBC	Fri, May 2, 2008	3.20	3.21	3.20	3.21
1342	NASDAQ	GCBC	Thu, May 1, 2008	3.26	3.26	3.20	3.20
1341	NASDAQ	GCBC	Wed, Apr 30, 2008	3.06	3.41	3.06	3.25
1340	NASDAQ	GCBC	Tue, Apr 29, 2008	3.13	3.19	3.08	3.08
1339	NASDAQ	GCBC	Mon, Apr 28, 2008	3.08	3.13	3.08	3.13
1338	NASDAQ	GCBC	Fri, Apr 25, 2008	3.08	3.13	3.08	3.13
1337	NASDAQ	GCBC	Thu, Apr 24, 2008	3.06	3.08	3.06	3.08
1336	NASDAQ	GCBC	Wed, Apr 23, 2008	3.10	3.10	3.08	3.08
1335	NASDAQ	GCBC	Tue, Apr 22, 2008	3.07	3.08	3.07	3.08
1334	NASDAQ	GCBC	Mon, Apr 21, 2008	3.07	3.08	3.07	3.07
1333	NASDAQ	GCBC	Fri, Apr 18, 2008	3.14	3.14	3.14	3.14
1332	NASDAQ	GCBC	Thu, Apr 17, 2008	3.13	3.31	3.13	3.30
1331	NASDAQ	GCBC	Wed, Apr 16, 2008	3.06	3.41	3.06	3.41
1330	NASDAQ	GCBC	Tue, Apr 15, 2008	3.01	3.01	3.01	3.01
1329	NASDAQ	GCBC	Mon, Apr 14, 2008	3.04	3.04	3.01	3.01
1328	NASDAQ	GCBC	Fri, Apr 11, 2008	3.04	3.04	3.04	3.04
1327	NASDAQ	GCBC	Thu, Apr 10, 2008	3.01	3.25	3.01	3.25
1326	NASDAQ	GCBC	Tue, Apr 8, 2008	3.13	3.25	3.13	3.25
1325	NASDAQ	GCBC	Mon, Apr 7, 2008	3.13	3.25	3.13	3.25
1324	NASDAQ	GCBC	Wed, Apr 2, 2008	3.00	3.25	3.00	3.25
1323	NASDAQ	GCBC	Tue, Apr 1, 2008	3.00	3.25	3.00	3.25
1322	NASDAQ	GCBC	Mon, Mar 31, 2008	3.23	3.24	3.23	3.23
1321	NASDAQ	GCBC	Fri, Mar 28, 2008	3.00	3.00	3.00	3.00
1320	NASDAQ	GCBC	Wed, Mar 26, 2008	3.00	3.00	3.00	3.00
1319	NASDAQ	GCBC	Mon, Mar 24, 2008	3.40	3.40	3.01	3.01
1318	NASDAQ	GCBC	Thu, Mar 20, 2008	2.94	2.94	2.94	2.94
1317	NASDAQ	GCBC	Wed, Mar 19, 2008	3.06	3.06	3.06	3.06
1316	NASDAQ	GCBC	Fri, Mar 14, 2008	3.17	3.17	3.17	3.17
1315	NASDAQ	GCBC	Thu, Mar 13, 2008	3.25	3.30	3.25	3.30
1314	NASDAQ	GCBC	Tue, Mar 11, 2008	3.27	3.28	3.27	3.28
1313	NASDAQ	GCBC	Mon, Mar 10, 2008	3.25	3.25	3.25	3.25
1312	NASDAQ	GCBC	Fri, Mar 7, 2008	3.16	3.16	3.16	3.16
1311	NASDAQ	GCBC	Thu, Mar 6, 2008	3.31	3.31	3.23	3.25
1310	NASDAQ	GCBC	Wed, Mar 5, 2008	3.35	3.35	3.31	3.31
1309	NASDAQ	GCBC	Tue, Mar 4, 2008	3.38	3.49	3.16	3.25
1308	NASDAQ	GCBC	Fri, Feb 29, 2008	3.16	3.16	3.16	3.16
1307	NASDAQ	GCBC	Thu, Feb 28, 2008	3.16	3.16	3.16	3.16
1306	NASDAQ	GCBC	Wed, Feb 27, 2008	3.23	3.31	3.23	3.31
1305	NASDAQ	GCBC	Tue, Feb 26, 2008	3.19	3.19	3.19	3.19
1304	NASDAQ	GCBC	Mon, Feb 25, 2008	3.12	3.12	3.12	3.12
1303	NASDAQ	GCBC	Thu, Feb 21, 2008	3.00	3.00	3.00	3.00
1302	NASDAQ	GCBC	Wed, Feb 20, 2008	2.95	2.96	2.95	2.96
1301	NASDAQ	GCBC	Tue, Feb 19, 2008	3.01	3.04	3.00	3.00
1300	NASDAQ	GCBC	Fri, Feb 15, 2008	3.19	3.19	3.19	3.19
1299	NASDAQ	GCBC	Thu, Feb 14, 2008	3.06	3.08	3.06	3.08
1298	NASDAQ	GCBC	Wed, Feb 13, 2008	3.19	3.19	3.06	3.06
1297	NASDAQ	GCBC	Tue, Feb 12, 2008	3.08	3.11	3.08	3.11
1296	NASDAQ	GCBC	Mon, Feb 11, 2008	3.11	3.11	3.11	3.11
1295	NASDAQ	GCBC	Thu, Feb 7, 2008	3.03	3.11	3.00	3.08
1294	NASDAQ	GCBC	Tue, Feb 5, 2008	3.00	3.06	2.94	3.06
1293	NASDAQ	GCBC	Mon, Feb 4, 2008	3.18	3.18	3.15	3.15
1292	NASDAQ	GCBC	Thu, Jan 31, 2008	3.19	3.19	2.90	3.01
1291	NASDAQ	GCBC	Wed, Jan 30, 2008	3.12	3.35	3.00	3.35
1290	NASDAQ	GCBC	Tue, Jan 29, 2008	3.01	3.01	3.00	3.00
1289	NASDAQ	GCBC	Mon, Jan 28, 2008	3.13	3.13	3.12	3.12
1288	NASDAQ	GCBC	Fri, Jan 25, 2008	3.00	3.00	3.00	3.00
1287	NASDAQ	GCBC	Thu, Jan 24, 2008	2.75	3.16	2.75	3.06
1286	NASDAQ	GCBC	Fri, Jan 18, 2008	3.25	3.25	3.00	3.06
1285	NASDAQ	GCBC	Thu, Jan 17, 2008	2.86	3.12	2.78	3.06
1284	NASDAQ	GCBC	Tue, Jan 15, 2008	3.03	3.03	3.00	3.00
1283	NASDAQ	GCBC	Mon, Jan 14, 2008	2.88	3.37	2.88	3.03
1282	NASDAQ	GCBC	Thu, Jan 10, 2008	3.00	3.03	3.00	3.03
1281	NASDAQ	GCBC	Tue, Jan 8, 2008	3.25	3.25	3.00	3.01
1280	NASDAQ	GCBC	Fri, Jan 4, 2008	3.01	3.02	3.01	3.02
1279	NASDAQ	GCBC	Wed, Jan 2, 2008	3.24	3.24	3.01	3.01
1278	NASDAQ	GCBC	Mon, Dec 31, 2007	3.01	3.01	3.01	3.01
1277	NASDAQ	GCBC	Fri, Dec 28, 2007	3.00	3.00	3.00	3.00
1276	NASDAQ	GCBC	Wed, Dec 26, 2007	3.01	3.50	3.00	3.36
1275	NASDAQ	GCBC	Mon, Dec 24, 2007	3.01	3.01	3.01	3.01
1274	NASDAQ	GCBC	Thu, Dec 20, 2007	3.36	3.36	3.20	3.20
1273	NASDAQ	GCBC	Thu, Dec 13, 2007	3.41	3.41	3.38	3.40
1272	NASDAQ	GCBC	Tue, Dec 11, 2007	3.48	3.48	3.38	3.38
1271	NASDAQ	GCBC	Fri, Dec 7, 2007	3.25	3.30	3.25	3.28
1270	NASDAQ	GCBC	Thu, Dec 6, 2007	3.37	3.37	3.25	3.25
1269	NASDAQ	GCBC	Wed, Dec 5, 2007	3.25	3.36	3.20	3.28
1268	NASDAQ	GCBC	Tue, Dec 4, 2007	3.07	3.08	3.06	3.08
1267	NASDAQ	GCBC	Mon, Dec 3, 2007	2.93	2.93	2.88	2.88
1266	NASDAQ	GCBC	Fri, Nov 30, 2007	2.75	2.75	2.66	2.75
1265	NASDAQ	GCBC	Thu, Nov 29, 2007	3.00	3.00	2.63	2.77
1264	NASDAQ	GCBC	Wed, Nov 28, 2007	3.06	3.08	3.06	3.07
1263	NASDAQ	GCBC	Tue, Nov 27, 2007	3.05	3.05	3.05	3.05
1262	NASDAQ	GCBC	Mon, Nov 26, 2007	3.00	3.00	3.00	3.00
1261	NASDAQ	GCBC	Tue, Nov 20, 2007	2.97	2.97	2.90	2.90
1260	NASDAQ	GCBC	Thu, Nov 15, 2007	3.01	3.01	2.97	2.97
1259	NASDAQ	GCBC	Tue, Nov 13, 2007	3.00	3.00	3.00	3.00
1258	NASDAQ	GCBC	Fri, Nov 9, 2007	3.00	3.03	3.00	3.03
1257	NASDAQ	GCBC	Thu, Nov 8, 2007	3.03	3.03	3.03	3.03
1256	NASDAQ	GCBC	Wed, Nov 7, 2007	3.06	3.07	3.00	3.00
1255	NASDAQ	GCBC	Tue, Nov 6, 2007	3.00	3.00	3.00	3.00
1254	NASDAQ	GCBC	Mon, Nov 5, 2007	3.00	3.00	2.88	2.89
1253	NASDAQ	GCBC	Fri, Nov 2, 2007	3.01	3.01	2.94	2.94
1252	NASDAQ	GCBC	Thu, Nov 1, 2007	3.12	3.12	3.00	3.00
1251	NASDAQ	GCBC	Wed, Oct 31, 2007	3.50	3.50	3.43	3.43
1250	NASDAQ	GCBC	Tue, Oct 30, 2007	3.36	3.56	3.36	3.56
1249	NASDAQ	GCBC	Fri, Oct 26, 2007	3.06	3.06	3.00	3.00
1248	NASDAQ	GCBC	Thu, Oct 25, 2007	3.13	3.13	2.94	3.04
1247	NASDAQ	GCBC	Tue, Oct 23, 2007	2.94	3.13	2.94	3.10
1246	NASDAQ	GCBC	Mon, Oct 22, 2007	3.02	3.02	2.88	2.88
1245	NASDAQ	GCBC	Fri, Oct 19, 2007	3.00	3.00	3.00	3.00
1244	NASDAQ	GCBC	Wed, Oct 17, 2007	3.06	3.06	2.85	2.91
1243	NASDAQ	GCBC	Fri, Oct 12, 2007	3.28	3.28	3.28	3.28
1242	NASDAQ	GCBC	Thu, Oct 11, 2007	3.13	3.32	3.05	3.32
1241	NASDAQ	GCBC	Mon, Oct 8, 2007	3.06	3.14	3.06	3.12
1240	NASDAQ	GCBC	Fri, Oct 5, 2007	3.08	3.08	3.07	3.07
1239	NASDAQ	GCBC	Thu, Oct 4, 2007	3.12	3.13	3.08	3.08
1238	NASDAQ	GCBC	Wed, Oct 3, 2007	3.12	3.13	3.11	3.11
1237	NASDAQ	GCBC	Mon, Oct 1, 2007	3.08	3.08	3.08	3.08
1236	NASDAQ	GCBC	Fri, Sep 28, 2007	3.08	3.08	3.07	3.08
1235	NASDAQ	GCBC	Thu, Sep 27, 2007	3.09	3.15	3.07	3.15
1234	NASDAQ	GCBC	Tue, Sep 25, 2007	3.07	3.28	3.07	3.27
1233	NASDAQ	GCBC	Mon, Sep 24, 2007	3.41	3.41	3.41	3.41
1232	NASDAQ	GCBC	Wed, Sep 19, 2007	3.37	3.37	3.34	3.34
1231	NASDAQ	GCBC	Mon, Sep 17, 2007	3.32	3.44	3.32	3.44
1230	NASDAQ	GCBC	Fri, Sep 14, 2007	3.31	3.31	3.31	3.31
1229	NASDAQ	GCBC	Thu, Sep 13, 2007	3.28	3.28	3.28	3.28
1228	NASDAQ	GCBC	Wed, Sep 12, 2007	3.56	3.56	3.28	3.28
1227	NASDAQ	GCBC	Mon, Sep 10, 2007	3.56	3.56	3.32	3.32
1226	NASDAQ	GCBC	Fri, Sep 7, 2007	3.27	3.27	3.27	3.27
1225	NASDAQ	GCBC	Thu, Sep 6, 2007	3.56	3.56	3.56	3.56
1224	NASDAQ	GCBC	Wed, Sep 5, 2007	3.32	3.63	3.32	3.56
1223	NASDAQ	GCBC	Tue, Sep 4, 2007	3.26	3.28	3.26	3.28
1222	NASDAQ	GCBC	Fri, Aug 31, 2007	3.07	3.07	3.07	3.07
1221	NASDAQ	GCBC	Wed, Aug 29, 2007	3.27	3.27	3.27	3.27
1220	NASDAQ	GCBC	Tue, Aug 28, 2007	3.25	3.25	3.25	3.25
1219	NASDAQ	GCBC	Mon, Aug 27, 2007	3.26	3.27	3.26	3.27
1218	NASDAQ	GCBC	Fri, Aug 24, 2007	3.26	3.26	3.22	3.22
1217	NASDAQ	GCBC	Thu, Aug 23, 2007	3.26	3.26	3.26	3.26
1216	NASDAQ	GCBC	Wed, Aug 22, 2007	3.24	3.25	3.24	3.25
1215	NASDAQ	GCBC	Tue, Aug 21, 2007	3.02	3.02	3.02	3.02
1214	NASDAQ	GCBC	Mon, Aug 20, 2007	2.75	3.03	2.75	3.00
1213	NASDAQ	GCBC	Mon, Aug 13, 2007	3.13	3.13	3.13	3.13
1212	NASDAQ	GCBC	Thu, Aug 9, 2007	2.84	3.00	2.84	2.96
1211	NASDAQ	GCBC	Mon, Aug 6, 2007	3.00	3.00	3.00	3.00
1210	NASDAQ	GCBC	Thu, Aug 2, 2007	2.90	2.90	2.90	2.90
1209	NASDAQ	GCBC	Wed, Aug 1, 2007	3.03	3.03	2.82	2.88
1208	NASDAQ	GCBC	Mon, Jul 30, 2007	3.30	3.30	3.30	3.30
1207	NASDAQ	GCBC	Fri, Jul 27, 2007	3.25	3.25	3.19	3.19
1206	NASDAQ	GCBC	Thu, Jul 26, 2007	3.01	3.08	3.00	3.08
1205	NASDAQ	GCBC	Tue, Jul 24, 2007	3.00	3.01	3.00	3.01
1204	NASDAQ	GCBC	Mon, Jul 23, 2007	3.13	3.13	3.13	3.13
1203	NASDAQ	GCBC	Fri, Jul 20, 2007	3.05	3.10	3.05	3.09
1202	NASDAQ	GCBC	Thu, Jul 19, 2007	3.15	3.15	2.83	3.03
1201	NASDAQ	GCBC	Tue, Jul 17, 2007	3.15	3.15	3.15	3.15
1200	NASDAQ	GCBC	Mon, Jul 16, 2007	3.43	3.43	3.23	3.23
1199	NASDAQ	GCBC	Thu, Jul 12, 2007	3.31	3.31	3.26	3.26
1198	NASDAQ	GCBC	Wed, Jul 11, 2007	3.29	3.29	3.29	3.29
1197	NASDAQ	GCBC	Tue, Jul 10, 2007	3.33	3.33	3.33	3.33
1196	NASDAQ	GCBC	Mon, Jul 9, 2007	3.39	3.39	3.39	3.39
1195	NASDAQ	GCBC	Tue, Jul 3, 2007	3.49	3.50	3.49	3.50
1194	NASDAQ	GCBC	Mon, Jul 2, 2007	3.38	3.49	3.34	3.37
1193	NASDAQ	GCBC	Fri, Jun 29, 2007	3.40	3.40	3.40	3.40
1192	NASDAQ	GCBC	Mon, Jun 25, 2007	3.40	3.40	3.40	3.40
1191	NASDAQ	GCBC	Fri, Jun 22, 2007	3.40	3.40	3.40	3.40
1190	NASDAQ	GCBC	Wed, Jun 20, 2007	3.40	3.46	3.40	3.46
1189	NASDAQ	GCBC	Mon, Jun 18, 2007	3.40	3.40	3.40	3.40
1188	NASDAQ	GCBC	Fri, Jun 15, 2007	3.34	3.34	3.33	3.34
1187	NASDAQ	GCBC	Wed, Jun 13, 2007	3.46	3.46	3.46	3.46
1186	NASDAQ	GCBC	Tue, Jun 12, 2007	3.38	3.38	3.34	3.38
1185	NASDAQ	GCBC	Fri, Jun 8, 2007	3.46	3.46	3.40	3.40
1184	NASDAQ	GCBC	Thu, Jun 7, 2007	3.46	3.46	3.46	3.46
1183	NASDAQ	GCBC	Tue, Jun 5, 2007	3.52	3.52	3.46	3.46
1182	NASDAQ	GCBC	Mon, Jun 4, 2007	3.68	3.68	3.68	3.68
1181	NASDAQ	GCBC	Tue, May 22, 2007	3.38	3.68	3.38	3.68
1180	NASDAQ	GCBC	Fri, May 18, 2007	3.41	3.41	3.41	3.41
1179	NASDAQ	GCBC	Thu, May 17, 2007	3.50	3.50	3.42	3.42
1178	NASDAQ	GCBC	Wed, May 16, 2007	3.51	3.51	3.51	3.51
1177	NASDAQ	GCBC	Tue, May 15, 2007	3.49	3.55	3.49	3.55
1176	NASDAQ	GCBC	Fri, May 11, 2007	3.56	3.56	3.56	3.56
1175	NASDAQ	GCBC	Thu, May 10, 2007	3.56	3.56	3.56	3.56
1174	NASDAQ	GCBC	Mon, May 7, 2007	3.56	3.56	3.56	3.56
1173	NASDAQ	GCBC	Tue, May 1, 2007	3.44	3.55	3.44	3.55
1172	NASDAQ	GCBC	Thu, Apr 26, 2007	3.46	3.46	3.46	3.46
1171	NASDAQ	GCBC	Wed, Apr 25, 2007	3.58	3.58	3.56	3.56
1170	NASDAQ	GCBC	Tue, Apr 24, 2007	3.52	3.52	3.52	3.52
1169	NASDAQ	GCBC	Fri, Apr 20, 2007	3.58	3.58	3.58	3.58
1168	NASDAQ	GCBC	Thu, Apr 19, 2007	3.52	3.52	3.52	3.52
1167	NASDAQ	GCBC	Wed, Apr 18, 2007	3.52	3.53	3.52	3.52
1166	NASDAQ	GCBC	Fri, Apr 13, 2007	3.43	3.50	3.43	3.49
1165	NASDAQ	GCBC	Mon, Apr 9, 2007	3.56	3.62	3.48	3.48
1164	NASDAQ	GCBC	Thu, Apr 5, 2007	3.49	3.50	3.49	3.50
1163	NASDAQ	GCBC	Tue, Apr 3, 2007	3.51	3.51	3.43	3.48
1162	NASDAQ	GCBC	Mon, Apr 2, 2007	3.61	3.61	3.61	3.61
1161	NASDAQ	GCBC	Fri, Mar 30, 2007	3.53	3.62	3.53	3.60
1160	NASDAQ	GCBC	Wed, Mar 28, 2007	3.56	3.56	3.44	3.45
1159	NASDAQ	GCBC	Tue, Mar 27, 2007	3.51	3.51	3.33	3.39
1158	NASDAQ	GCBC	Mon, Mar 26, 2007	3.59	3.60	3.51	3.51
1157	NASDAQ	GCBC	Fri, Mar 23, 2007	3.69	3.69	3.60	3.64
1156	NASDAQ	GCBC	Thu, Mar 22, 2007	3.69	3.69	3.69	3.69
1155	NASDAQ	GCBC	Wed, Mar 21, 2007	3.63	3.63	3.63	3.63
1154	NASDAQ	GCBC	Mon, Mar 19, 2007	3.76	3.76	3.72	3.72
1153	NASDAQ	GCBC	Fri, Mar 16, 2007	3.81	3.81	3.69	3.69
1152	NASDAQ	GCBC	Thu, Mar 15, 2007	3.63	3.63	3.60	3.60
1151	NASDAQ	GCBC	Wed, Mar 14, 2007	3.69	3.69	3.61	3.63
1150	NASDAQ	GCBC	Tue, Mar 13, 2007	3.84	3.84	3.84	3.84
1149	NASDAQ	GCBC	Mon, Mar 12, 2007	3.75	3.75	3.63	3.69
1148	NASDAQ	GCBC	Fri, Mar 9, 2007	3.84	3.84	3.75	3.75
1147	NASDAQ	GCBC	Thu, Mar 8, 2007	3.75	3.75	3.75	3.75
1146	NASDAQ	GCBC	Tue, Mar 6, 2007	3.70	3.70	3.70	3.70
1145	NASDAQ	GCBC	Mon, Mar 5, 2007	3.75	3.88	3.75	3.85
1144	NASDAQ	GCBC	Fri, Mar 2, 2007	3.75	3.83	3.61	3.83
1143	NASDAQ	GCBC	Wed, Feb 28, 2007	3.69	3.69	3.61	3.61
1142	NASDAQ	GCBC	Mon, Feb 26, 2007	3.80	3.80	3.75	3.75
1141	NASDAQ	GCBC	Wed, Feb 21, 2007	3.86	3.86	3.78	3.78
1140	NASDAQ	GCBC	Tue, Feb 20, 2007	3.86	3.86	3.86	3.86
1139	NASDAQ	GCBC	Fri, Feb 16, 2007	3.88	3.88	3.65	3.80
1138	NASDAQ	GCBC	Thu, Feb 15, 2007	3.73	3.73	3.73	3.73
1137	NASDAQ	GCBC	Tue, Feb 13, 2007	3.74	3.75	3.63	3.73
1136	NASDAQ	GCBC	Mon, Feb 12, 2007	3.74	3.74	3.68	3.68
1135	NASDAQ	GCBC	Thu, Feb 8, 2007	3.68	3.68	3.67	3.68
1134	NASDAQ	GCBC	Wed, Feb 7, 2007	3.76	3.77	3.67	3.67
1133	NASDAQ	GCBC	Tue, Feb 6, 2007	3.87	3.87	3.87	3.87
1132	NASDAQ	GCBC	Mon, Feb 5, 2007	3.88	3.88	3.88	3.88
1131	NASDAQ	GCBC	Tue, Jan 30, 2007	3.72	3.72	3.72	3.72
1130	NASDAQ	GCBC	Wed, Jan 24, 2007	3.66	3.68	3.66	3.67
1129	NASDAQ	GCBC	Tue, Jan 23, 2007	3.65	3.65	3.65	3.65
1128	NASDAQ	GCBC	Fri, Jan 19, 2007	3.88	3.88	3.68	3.75
1127	NASDAQ	GCBC	Thu, Jan 18, 2007	3.86	3.86	3.86	3.86
1126	NASDAQ	GCBC	Wed, Jan 17, 2007	3.75	3.75	3.75	3.75
1125	NASDAQ	GCBC	Tue, Jan 16, 2007	3.86	3.86	3.86	3.86
1124	NASDAQ	GCBC	Thu, Jan 11, 2007	3.86	3.86	3.86	3.86
1123	NASDAQ	GCBC	Mon, Jan 8, 2007	3.69	3.69	3.69	3.69
1122	NASDAQ	GCBC	Fri, Jan 5, 2007	3.69	3.69	3.64	3.69
1121	NASDAQ	GCBC	Thu, Jan 4, 2007	3.85	3.85	3.85	3.85
1120	NASDAQ	GCBC	Wed, Jan 3, 2007	3.64	3.93	3.64	3.93
1119	NASDAQ	GCBC	Wed, Dec 27, 2006	3.87	3.88	3.87	3.88
1118	NASDAQ	GCBC	Thu, Dec 21, 2006	3.75	3.81	3.75	3.81
1117	NASDAQ	GCBC	Wed, Dec 20, 2006	3.75	3.75	3.75	3.75
1116	NASDAQ	GCBC	Mon, Dec 18, 2006	3.75	3.75	3.75	3.75
1115	NASDAQ	GCBC	Fri, Dec 15, 2006	3.66	3.66	3.66	3.66
1114	NASDAQ	GCBC	Fri, Dec 8, 2006	3.84	3.84	3.81	3.81
1113	NASDAQ	GCBC	Thu, Dec 7, 2006	3.88	3.88	3.86	3.86
1112	NASDAQ	GCBC	Tue, Dec 5, 2006	3.88	3.88	3.88	3.88
1111	NASDAQ	GCBC	Mon, Dec 4, 2006	3.83	3.83	3.83	3.83
1110	NASDAQ	GCBC	Fri, Dec 1, 2006	3.88	3.88	3.88	3.88
1109	NASDAQ	GCBC	Tue, Nov 28, 2006	3.92	3.92	3.92	3.92
1108	NASDAQ	GCBC	Mon, Nov 27, 2006	3.89	3.90	3.89	3.90
1107	NASDAQ	GCBC	Wed, Nov 22, 2006	3.88	3.88	3.88	3.88
1106	NASDAQ	GCBC	Tue, Nov 21, 2006	3.84	3.84	3.84	3.84
1105	NASDAQ	GCBC	Mon, Nov 20, 2006	3.87	3.87	3.85	3.86
1104	NASDAQ	GCBC	Thu, Nov 16, 2006	3.87	3.87	3.87	3.87
1103	NASDAQ	GCBC	Tue, Nov 14, 2006	3.87	3.87	3.87	3.87
1102	NASDAQ	GCBC	Mon, Nov 13, 2006	3.76	3.76	3.76	3.76
1101	NASDAQ	GCBC	Fri, Nov 10, 2006	3.84	3.84	3.84	3.84
1100	NASDAQ	GCBC	Thu, Nov 9, 2006	3.87	3.88	3.87	3.88
1099	NASDAQ	GCBC	Tue, Nov 7, 2006	3.83	3.83	3.83	3.83
1098	NASDAQ	GCBC	Mon, Nov 6, 2006	3.88	3.88	3.88	3.88
1097	NASDAQ	GCBC	Fri, Nov 3, 2006	3.88	3.88	3.88	3.88
1096	NASDAQ	GCBC	Thu, Nov 2, 2006	3.89	3.94	3.89	3.94
1095	NASDAQ	GCBC	Wed, Nov 1, 2006	3.79	3.94	3.79	3.89
1094	NASDAQ	GCBC	Mon, Oct 30, 2006	3.80	3.88	3.80	3.81
1093	NASDAQ	GCBC	Fri, Oct 27, 2006	3.73	3.73	3.73	3.73
1092	NASDAQ	GCBC	Thu, Oct 26, 2006	3.66	3.67	3.66	3.66
1091	NASDAQ	GCBC	Tue, Oct 24, 2006	3.59	3.59	3.59	3.59
1090	NASDAQ	GCBC	Mon, Oct 23, 2006	3.50	3.68	3.50	3.68
1089	NASDAQ	GCBC	Thu, Oct 19, 2006	3.70	3.70	3.70	3.70
1088	NASDAQ	GCBC	Wed, Oct 18, 2006	3.80	3.80	3.80	3.80
1087	NASDAQ	GCBC	Mon, Oct 16, 2006	3.58	3.84	3.58	3.82
1086	NASDAQ	GCBC	Fri, Oct 13, 2006	3.94	3.94	3.94	3.94
1085	NASDAQ	GCBC	Tue, Oct 10, 2006	3.94	3.94	3.81	3.94
1084	NASDAQ	GCBC	Mon, Oct 9, 2006	3.99	3.99	3.99	3.99
1083	NASDAQ	GCBC	Fri, Oct 6, 2006	3.98	3.99	3.93	3.99
1082	NASDAQ	GCBC	Mon, Oct 2, 2006	3.63	3.63	3.57	3.57
1081	NASDAQ	GCBC	Fri, Sep 29, 2006	3.50	3.50	3.50	3.50
1080	NASDAQ	GCBC	Tue, Sep 26, 2006	3.62	3.62	3.62	3.62
1079	NASDAQ	GCBC	Fri, Sep 22, 2006	3.75	3.75	3.66	3.66
1078	NASDAQ	GCBC	Thu, Sep 21, 2006	3.80	3.80	3.80	3.80
1077	NASDAQ	GCBC	Wed, Sep 20, 2006	3.81	4.00	3.81	4.00
1076	NASDAQ	GCBC	Thu, Sep 14, 2006	4.00	4.00	3.58	3.93
1075	NASDAQ	GCBC	Wed, Sep 13, 2006	3.88	3.88	3.88	3.88
1074	NASDAQ	GCBC	Mon, Sep 11, 2006	4.00	4.00	4.00	4.00
1073	NASDAQ	GCBC	Thu, Sep 7, 2006	3.76	3.95	3.76	3.95
1072	NASDAQ	GCBC	Tue, Sep 5, 2006	4.00	4.00	3.91	3.91
1071	NASDAQ	GCBC	Fri, Sep 1, 2006	3.75	4.25	3.75	4.00
1070	NASDAQ	GCBC	Thu, Aug 31, 2006	3.50	3.50	3.50	3.50
1069	NASDAQ	GCBC	Tue, Aug 29, 2006	3.75	3.75	3.56	3.56
1068	NASDAQ	GCBC	Thu, Aug 17, 2006	3.50	3.50	3.50	3.50
1067	NASDAQ	GCBC	Thu, Aug 10, 2006	3.75	3.75	3.75	3.75
1066	NASDAQ	GCBC	Thu, Aug 3, 2006	3.50	3.50	3.50	3.50
1065	NASDAQ	GCBC	Wed, Aug 2, 2006	3.51	3.51	3.51	3.51
1064	NASDAQ	GCBC	Mon, Jul 31, 2006	3.53	3.53	3.50	3.51
1063	NASDAQ	GCBC	Fri, Jul 28, 2006	3.61	3.61	3.61	3.61
1062	NASDAQ	GCBC	Thu, Jul 13, 2006	3.88	3.88	3.88	3.88
1061	NASDAQ	GCBC	Mon, Jul 10, 2006	3.79	3.87	3.79	3.87
1060	NASDAQ	GCBC	Fri, Jul 7, 2006	3.57	3.79	3.50	3.79
1059	NASDAQ	GCBC	Thu, Jul 6, 2006	3.83	3.88	3.83	3.88
1058	NASDAQ	GCBC	Wed, Jun 28, 2006	3.70	3.70	3.70	3.70
1057	NASDAQ	GCBC	Mon, Jun 26, 2006	3.70	3.70	3.70	3.70
1056	NASDAQ	GCBC	Fri, Jun 23, 2006	3.64	3.64	3.62	3.62
1055	NASDAQ	GCBC	Thu, Jun 22, 2006	3.60	3.64	3.60	3.64
1054	NASDAQ	GCBC	Wed, Jun 21, 2006	3.75	3.81	3.75	3.81
1053	NASDAQ	GCBC	Tue, Jun 20, 2006	3.70	3.70	3.70	3.70
1052	NASDAQ	GCBC	Mon, Jun 19, 2006	3.77	3.77	3.69	3.75
1051	NASDAQ	GCBC	Fri, Jun 16, 2006	3.69	3.69	3.69	3.69
1050	NASDAQ	GCBC	Mon, Jun 12, 2006	3.81	3.81	3.81	3.81
1049	NASDAQ	GCBC	Thu, Jun 8, 2006	3.76	3.76	3.76	3.76
1048	NASDAQ	GCBC	Wed, Jun 7, 2006	3.80	3.80	3.80	3.80
1047	NASDAQ	GCBC	Mon, Jun 5, 2006	3.81	3.81	3.75	3.78
1046	NASDAQ	GCBC	Fri, Jun 2, 2006	3.88	3.88	3.81	3.81
1045	NASDAQ	GCBC	Thu, Jun 1, 2006	3.80	3.87	3.75	3.78
1044	NASDAQ	GCBC	Wed, May 31, 2006	3.73	3.74	3.73	3.74
1043	NASDAQ	GCBC	Tue, May 30, 2006	3.70	3.70	3.70	3.70
1042	NASDAQ	GCBC	Fri, May 26, 2006	3.63	3.63	3.63	3.63
1041	NASDAQ	GCBC	Tue, May 23, 2006	3.60	3.60	3.60	3.60
1040	NASDAQ	GCBC	Mon, May 22, 2006	3.60	3.60	3.60	3.60
1039	NASDAQ	GCBC	Thu, May 18, 2006	3.67	3.67	3.67	3.67
1038	NASDAQ	GCBC	Wed, May 17, 2006	3.71	3.73	3.70	3.73
1037	NASDAQ	GCBC	Tue, May 16, 2006	3.69	3.69	3.69	3.69
1036	NASDAQ	GCBC	Fri, May 12, 2006	3.65	3.66	3.65	3.66
1035	NASDAQ	GCBC	Mon, May 8, 2006	3.71	3.75	3.71	3.75
1034	NASDAQ	GCBC	Fri, May 5, 2006	3.71	3.71	3.71	3.71
1033	NASDAQ	GCBC	Thu, May 4, 2006	3.63	3.63	3.63	3.63
1032	NASDAQ	GCBC	Wed, May 3, 2006	3.63	3.63	3.63	3.63
1031	NASDAQ	GCBC	Mon, May 1, 2006	3.58	3.72	3.58	3.72
1030	NASDAQ	GCBC	Fri, Apr 28, 2006	3.80	3.80	3.75	3.75
1029	NASDAQ	GCBC	Thu, Apr 27, 2006	3.75	3.75	3.75	3.75
1028	NASDAQ	GCBC	Mon, Apr 24, 2006	3.64	3.64	3.64	3.64
1027	NASDAQ	GCBC	Fri, Apr 21, 2006	3.64	3.64	3.64	3.64
1026	NASDAQ	GCBC	Tue, Apr 18, 2006	3.64	3.64	3.64	3.64
1025	NASDAQ	GCBC	Thu, Apr 13, 2006	3.76	3.76	3.65	3.73
1024	NASDAQ	GCBC	Wed, Apr 12, 2006	3.60	3.60	3.60	3.60
1023	NASDAQ	GCBC	Mon, Apr 10, 2006	3.58	3.70	3.58	3.70
1022	NASDAQ	GCBC	Fri, Apr 7, 2006	3.62	3.62	3.62	3.62
1021	NASDAQ	GCBC	Mon, Apr 3, 2006	3.70	3.70	3.70	3.70
1020	NASDAQ	GCBC	Thu, Mar 30, 2006	3.72	3.72	3.72	3.72
1019	NASDAQ	GCBC	Mon, Mar 27, 2006	3.63	3.63	3.63	3.63
1018	NASDAQ	GCBC	Fri, Mar 24, 2006	3.63	3.63	3.63	3.63
1017	NASDAQ	GCBC	Mon, Mar 20, 2006	3.72	3.72	3.72	3.72
1016	NASDAQ	GCBC	Thu, Mar 16, 2006	3.75	3.75	3.75	3.75
1015	NASDAQ	GCBC	Wed, Mar 15, 2006	3.75	3.75	3.75	3.75
1014	NASDAQ	GCBC	Tue, Mar 14, 2006	3.72	3.72	3.72	3.72
1013	NASDAQ	GCBC	Mon, Mar 13, 2006	3.75	3.75	3.72	3.72
1012	NASDAQ	GCBC	Mon, Mar 6, 2006	3.75	3.75	3.75	3.75
1011	NASDAQ	GCBC	Fri, Mar 3, 2006	3.75	3.75	3.75	3.75
1010	NASDAQ	GCBC	Thu, Mar 2, 2006	3.74	3.75	3.74	3.74
1009	NASDAQ	GCBC	Wed, Mar 1, 2006	3.57	3.63	3.56	3.63
1008	NASDAQ	GCBC	Tue, Feb 28, 2006	3.59	3.59	3.59	3.59
1007	NASDAQ	GCBC	Fri, Feb 24, 2006	3.75	3.75	3.75	3.75
1006	NASDAQ	GCBC	Thu, Feb 23, 2006	3.60	3.60	3.56	3.60
1005	NASDAQ	GCBC	Tue, Feb 21, 2006	3.64	3.64	3.64	3.64
1004	NASDAQ	GCBC	Fri, Feb 17, 2006	3.48	3.65	3.48	3.65
1003	NASDAQ	GCBC	Wed, Feb 15, 2006	3.69	3.69	3.69	3.69
1002	NASDAQ	GCBC	Tue, Feb 14, 2006	3.63	3.63	3.63	3.63
1001	NASDAQ	GCBC	Mon, Feb 13, 2006	3.75	3.75	3.75	3.75
1000	NASDAQ	GCBC	Mon, Feb 6, 2006	3.88	3.88	3.88	3.88
999	NASDAQ	GCBC	Fri, Feb 3, 2006	3.94	3.94	3.86	3.86
998	NASDAQ	GCBC	Thu, Feb 2, 2006	4.00	4.00	4.00	4.00
997	NASDAQ	GCBC	Tue, Jan 31, 2006	3.92	3.92	3.92	3.92
996	NASDAQ	GCBC	Mon, Jan 30, 2006	3.98	3.98	3.98	3.98
995	NASDAQ	GCBC	Fri, Jan 27, 2006	4.00	4.00	4.00	4.00
994	NASDAQ	GCBC	Fri, Jan 20, 2006	4.09	4.09	4.09	4.09
993	NASDAQ	GCBC	Thu, Jan 19, 2006	4.10	4.10	4.10	4.10
992	NASDAQ	GCBC	Tue, Jan 17, 2006	4.10	4.10	4.10	4.10
991	NASDAQ	GCBC	Fri, Jan 13, 2006	4.00	4.03	4.00	4.03
990	NASDAQ	GCBC	Wed, Jan 11, 2006	3.85	3.85	3.85	3.85
989	NASDAQ	GCBC	Tue, Jan 10, 2006	3.92	3.92	3.83	3.83
988	NASDAQ	GCBC	Mon, Jan 9, 2006	4.10	4.10	4.07	4.07
987	NASDAQ	GCBC	Fri, Jan 6, 2006	3.98	3.98	3.83	3.97
986	NASDAQ	GCBC	Thu, Jan 5, 2006	3.97	4.10	3.97	4.03
985	NASDAQ	GCBC	Wed, Jan 4, 2006	3.93	3.94	3.93	3.94
984	NASDAQ	GCBC	Fri, Dec 30, 2005	3.69	3.90	3.69	3.78
983	NASDAQ	GCBC	Thu, Dec 29, 2005	3.69	3.75	3.63	3.69
982	NASDAQ	GCBC	Wed, Dec 28, 2005	3.76	3.86	3.46	3.69
981	NASDAQ	GCBC	Tue, Dec 27, 2005	4.12	4.12	3.87	3.87
980	NASDAQ	GCBC	Fri, Dec 23, 2005	4.12	4.16	4.12	4.16
979	NASDAQ	GCBC	Thu, Dec 22, 2005	4.13	4.13	4.13	4.13
978	NASDAQ	GCBC	Wed, Dec 21, 2005	4.28	4.31	4.24	4.30
977	NASDAQ	GCBC	Tue, Dec 20, 2005	4.31	4.31	4.31	4.31
976	NASDAQ	GCBC	Mon, Dec 19, 2005	4.26	4.26	4.26	4.26
975	NASDAQ	GCBC	Mon, Dec 12, 2005	4.26	4.26	4.26	4.26
974	NASDAQ	GCBC	Thu, Dec 8, 2005	4.26	4.27	4.26	4.27
973	NASDAQ	GCBC	Wed, Dec 7, 2005	4.38	4.41	4.38	4.41
972	NASDAQ	GCBC	Fri, Dec 2, 2005	4.50	4.50	4.50	4.50
971	NASDAQ	GCBC	Wed, Nov 30, 2005	4.55	4.55	4.55	4.55
970	NASDAQ	GCBC	Mon, Nov 28, 2005	4.38	4.55	4.38	4.55
969	NASDAQ	GCBC	Wed, Nov 23, 2005	4.41	4.55	4.41	4.55
968	NASDAQ	GCBC	Tue, Nov 22, 2005	4.56	4.56	4.56	4.56
967	NASDAQ	GCBC	Mon, Nov 21, 2005	4.50	4.50	4.50	4.50
966	NASDAQ	GCBC	Wed, Nov 16, 2005	4.43	4.43	4.43	4.43
965	NASDAQ	GCBC	Mon, Nov 14, 2005	4.65	4.65	4.44	4.49
964	NASDAQ	GCBC	Fri, Nov 11, 2005	4.65	4.65	4.65	4.65
963	NASDAQ	GCBC	Wed, Nov 9, 2005	4.50	4.65	4.50	4.65
962	NASDAQ	GCBC	Tue, Nov 8, 2005	4.50	4.50	4.50	4.50
961	NASDAQ	GCBC	Mon, Nov 7, 2005	4.63	4.65	4.63	4.65
960	NASDAQ	GCBC	Thu, Nov 3, 2005	4.56	4.56	4.56	4.56
959	NASDAQ	GCBC	Mon, Oct 31, 2005	4.65	4.65	4.63	4.63
958	NASDAQ	GCBC	Fri, Oct 28, 2005	4.56	4.65	4.56	4.65
957	NASDAQ	GCBC	Thu, Oct 27, 2005	4.56	4.56	4.56	4.56
956	NASDAQ	GCBC	Wed, Oct 26, 2005	4.70	4.70	4.56	4.65
955	NASDAQ	GCBC	Mon, Oct 24, 2005	4.57	4.71	4.57	4.70
954	NASDAQ	GCBC	Fri, Oct 21, 2005	4.66	4.74	4.57	4.74
953	NASDAQ	GCBC	Wed, Oct 19, 2005	4.56	4.56	4.56	4.56
952	NASDAQ	GCBC	Tue, Oct 18, 2005	4.56	4.67	4.56	4.67
951	NASDAQ	GCBC	Mon, Oct 17, 2005	4.65	4.65	4.65	4.65
950	NASDAQ	GCBC	Fri, Oct 14, 2005	4.57	4.57	4.57	4.57
949	NASDAQ	GCBC	Tue, Oct 11, 2005	4.74	4.74	4.62	4.62
948	NASDAQ	GCBC	Thu, Oct 6, 2005	4.64	4.75	4.62	4.75
947	NASDAQ	GCBC	Wed, Oct 5, 2005	4.73	4.75	4.73	4.75
946	NASDAQ	GCBC	Mon, Oct 3, 2005	4.73	4.73	4.73	4.73
945	NASDAQ	GCBC	Fri, Sep 30, 2005	4.72	4.72	4.72	4.72
944	NASDAQ	GCBC	Wed, Sep 28, 2005	4.53	4.73	4.48	4.73
943	NASDAQ	GCBC	Tue, Sep 27, 2005	4.59	4.59	4.59	4.59
942	NASDAQ	GCBC	Mon, Sep 26, 2005	4.70	4.70	4.54	4.68
941	NASDAQ	GCBC	Fri, Sep 23, 2005	4.70	4.70	4.70	4.70
940	NASDAQ	GCBC	Tue, Sep 20, 2005	4.70	4.70	4.70	4.70
939	NASDAQ	GCBC	Mon, Sep 12, 2005	4.43	4.75	4.34	4.75
938	NASDAQ	GCBC	Fri, Sep 9, 2005	4.54	4.54	4.54	4.54
937	NASDAQ	GCBC	Wed, Sep 7, 2005	4.50	4.50	4.43	4.50
936	NASDAQ	GCBC	Tue, Sep 6, 2005	4.50	4.64	4.50	4.50
935	NASDAQ	GCBC	Fri, Sep 2, 2005	4.56	4.56	4.40	4.43
934	NASDAQ	GCBC	Thu, Sep 1, 2005	4.49	4.49	4.34	4.34
933	NASDAQ	GCBC	Mon, Aug 29, 2005	4.55	4.62	4.55	4.62
932	NASDAQ	GCBC	Tue, Aug 23, 2005	4.53	4.53	4.50	4.52
931	NASDAQ	GCBC	Mon, Aug 22, 2005	4.60	4.60	4.53	4.60
930	NASDAQ	GCBC	Fri, Aug 19, 2005	4.61	4.72	4.61	4.72
929	NASDAQ	GCBC	Wed, Aug 17, 2005	4.57	4.74	4.57	4.74
928	NASDAQ	GCBC	Tue, Aug 16, 2005	4.58	4.75	4.58	4.75
927	NASDAQ	GCBC	Fri, Aug 12, 2005	4.75	4.75	4.75	4.75
926	NASDAQ	GCBC	Wed, Aug 10, 2005	4.75	4.75	4.75	4.75
925	NASDAQ	GCBC	Tue, Aug 9, 2005	4.54	4.63	4.54	4.63
924	NASDAQ	GCBC	Thu, Aug 4, 2005	4.75	4.75	4.75	4.75
923	NASDAQ	GCBC	Wed, Aug 3, 2005	4.56	4.75	4.56	4.75
922	NASDAQ	GCBC	Tue, Aug 2, 2005	4.48	4.75	4.45	4.73
921	NASDAQ	GCBC	Fri, Jul 29, 2005	4.60	4.60	4.60	4.60
920	NASDAQ	GCBC	Thu, Jul 28, 2005	4.61	4.61	4.61	4.61
919	NASDAQ	GCBC	Wed, Jul 27, 2005	4.59	4.59	4.59	4.59
918	NASDAQ	GCBC	Fri, Jul 22, 2005	4.59	4.59	4.59	4.59
917	NASDAQ	GCBC	Thu, Jul 21, 2005	4.58	4.58	4.58	4.58
916	NASDAQ	GCBC	Tue, Jul 19, 2005	4.59	4.59	4.59	4.59
915	NASDAQ	GCBC	Mon, Jul 18, 2005	4.59	4.59	4.59	4.59
914	NASDAQ	GCBC	Thu, Jul 14, 2005	4.58	4.58	4.53	4.53
913	NASDAQ	GCBC	Tue, Jul 12, 2005	4.50	4.59	4.50	4.59
912	NASDAQ	GCBC	Mon, Jul 11, 2005	4.57	4.57	4.48	4.57
911	NASDAQ	GCBC	Fri, Jul 8, 2005	4.54	4.54	4.50	4.50
910	NASDAQ	GCBC	Thu, Jul 7, 2005	4.50	4.50	4.50	4.50
909	NASDAQ	GCBC	Wed, Jul 6, 2005	4.50	4.50	4.50	4.50
908	NASDAQ	GCBC	Tue, Jul 5, 2005	4.50	4.50	4.38	4.38
907	NASDAQ	GCBC	Fri, Jul 1, 2005	4.42	4.42	4.42	4.42
906	NASDAQ	GCBC	Thu, Jun 30, 2005	4.47	4.48	4.25	4.45
905	NASDAQ	GCBC	Wed, Jun 29, 2005	4.32	4.32	4.32	4.32
904	NASDAQ	GCBC	Tue, Jun 28, 2005	4.40	4.44	4.39	4.39
903	NASDAQ	GCBC	Fri, Jun 24, 2005	4.50	4.50	4.50	4.50
902	NASDAQ	GCBC	Wed, Jun 22, 2005	4.39	4.50	4.39	4.50
901	NASDAQ	GCBC	Tue, Jun 21, 2005	4.50	4.61	4.50	4.57
900	NASDAQ	GCBC	Mon, Jun 20, 2005	4.50	4.50	4.50	4.50
899	NASDAQ	GCBC	Thu, Jun 16, 2005	4.50	4.50	4.50	4.50
898	NASDAQ	GCBC	Wed, Jun 15, 2005	4.41	4.56	4.39	4.56
897	NASDAQ	GCBC	Mon, Jun 13, 2005	4.58	4.61	4.44	4.56
896	NASDAQ	GCBC	Thu, Jun 9, 2005	4.54	4.62	4.54	4.62
895	NASDAQ	GCBC	Wed, Jun 8, 2005	4.62	4.62	4.52	4.62
894	NASDAQ	GCBC	Tue, Jun 7, 2005	4.56	4.56	4.53	4.53
893	NASDAQ	GCBC	Mon, Jun 6, 2005	4.52	4.52	4.52	4.52
892	NASDAQ	GCBC	Fri, Jun 3, 2005	4.53	4.55	4.50	4.50
891	NASDAQ	GCBC	Thu, Jun 2, 2005	4.39	4.58	4.39	4.53
890	NASDAQ	GCBC	Wed, Jun 1, 2005	4.63	4.69	4.60	4.62
889	NASDAQ	GCBC	Tue, May 31, 2005	4.40	4.55	4.40	4.55
888	NASDAQ	GCBC	Fri, May 27, 2005	4.38	4.50	4.38	4.50
887	NASDAQ	GCBC	Thu, May 26, 2005	4.51	4.51	4.44	4.50
886	NASDAQ	GCBC	Wed, May 25, 2005	4.51	4.51	4.51	4.51
885	NASDAQ	GCBC	Tue, May 24, 2005	4.51	4.62	4.51	4.51
884	NASDAQ	GCBC	Mon, May 23, 2005	4.50	4.62	4.46	4.46
883	NASDAQ	GCBC	Fri, May 20, 2005	4.32	4.50	4.32	4.50
882	NASDAQ	GCBC	Thu, May 19, 2005	4.50	4.50	4.41	4.44
881	NASDAQ	GCBC	Wed, May 18, 2005	4.44	4.50	4.39	4.39
880	NASDAQ	GCBC	Mon, May 16, 2005	4.38	4.38	4.38	4.38
879	NASDAQ	GCBC	Fri, May 13, 2005	4.68	4.68	4.31	4.37
878	NASDAQ	GCBC	Thu, May 12, 2005	4.13	4.23	4.13	4.23
877	NASDAQ	GCBC	Wed, May 11, 2005	4.13	4.28	4.13	4.28
876	NASDAQ	GCBC	Mon, May 9, 2005	4.26	4.28	4.26	4.28
875	NASDAQ	GCBC	Fri, Apr 29, 2005	4.38	4.38	4.38	4.38
874	NASDAQ	GCBC	Tue, Apr 26, 2005	4.27	4.31	4.22	4.31
873	NASDAQ	GCBC	Mon, Apr 25, 2005	4.37	4.37	4.34	4.34
872	NASDAQ	GCBC	Wed, Apr 6, 2005	4.25	4.38	4.25	4.38
871	NASDAQ	GCBC	Tue, Apr 5, 2005	4.36	4.36	4.30	4.30
870	NASDAQ	GCBC	Mon, Apr 4, 2005	4.36	4.36	4.36	4.36
869	NASDAQ	GCBC	Fri, Apr 1, 2005	4.38	4.38	4.38	4.38
868	NASDAQ	GCBC	Thu, Mar 31, 2005	4.33	4.41	4.33	4.41
867	NASDAQ	GCBC	Mon, Mar 28, 2005	4.40	4.41	4.33	4.41
866	NASDAQ	GCBC	Wed, Mar 23, 2005	4.40	4.40	4.40	4.40
865	NASDAQ	GCBC	Fri, Mar 18, 2005	4.40	4.40	4.40	4.40
864	NASDAQ	GCBC	Thu, Mar 10, 2005	4.24	4.38	4.24	4.38
863	NASDAQ	GCBC	Wed, Mar 9, 2005	4.38	4.38	4.38	4.38
862	NASDAQ	GCBC	Mon, Mar 7, 2005	4.38	4.38	4.38	4.38
861	NASDAQ	GCBC	Wed, Mar 2, 2005	4.38	4.38	4.14	4.36
860	NASDAQ	GCBC	Tue, Mar 1, 2005	4.31	4.38	4.31	4.38
859	NASDAQ	GCBC	Mon, Feb 28, 2005	4.25	4.36	4.25	4.36
858	NASDAQ	GCBC	Fri, Feb 25, 2005	4.00	4.00	4.00	4.00
857	NASDAQ	GCBC	Thu, Feb 24, 2005	4.19	4.19	4.13	4.13
856	NASDAQ	GCBC	Wed, Feb 23, 2005	4.25	4.25	4.03	4.03
855	NASDAQ	GCBC	Tue, Feb 22, 2005	4.25	4.25	4.25	4.25
854	NASDAQ	GCBC	Thu, Feb 17, 2005	4.15	4.32	4.15	4.32
853	NASDAQ	GCBC	Tue, Feb 15, 2005	4.15	4.31	4.15	4.31
852	NASDAQ	GCBC	Thu, Feb 10, 2005	4.22	4.34	4.22	4.33
851	NASDAQ	GCBC	Thu, Feb 3, 2005	4.38	4.38	4.38	4.38
850	NASDAQ	GCBC	Wed, Feb 2, 2005	4.38	4.38	4.38	4.38
849	NASDAQ	GCBC	Tue, Feb 1, 2005	4.25	4.38	4.20	4.38
848	NASDAQ	GCBC	Mon, Jan 31, 2005	4.37	4.37	4.37	4.37
847	NASDAQ	GCBC	Fri, Jan 28, 2005	4.13	4.33	4.13	4.33
846	NASDAQ	GCBC	Thu, Jan 27, 2005	4.25	4.25	4.25	4.25
845	NASDAQ	GCBC	Fri, Jan 21, 2005	4.19	4.25	4.19	4.25
844	NASDAQ	GCBC	Thu, Jan 20, 2005	4.22	4.25	4.22	4.25
843	NASDAQ	GCBC	Wed, Jan 19, 2005	4.13	4.23	4.13	4.23
842	NASDAQ	GCBC	Tue, Jan 18, 2005	4.00	4.12	4.00	4.12
841	NASDAQ	GCBC	Wed, Jan 12, 2005	4.06	4.06	4.06	4.06
840	NASDAQ	GCBC	Tue, Jan 11, 2005	4.06	4.06	4.06	4.06
839	NASDAQ	GCBC	Wed, Jan 5, 2005	4.04	4.04	3.97	4.04
838	NASDAQ	GCBC	Mon, Jan 3, 2005	4.12	4.12	4.04	4.04
837	NASDAQ	GCBC	Fri, Dec 31, 2004	4.06	4.12	4.06	4.12
836	NASDAQ	GCBC	Thu, Dec 30, 2004	4.06	4.06	4.04	4.04
835	NASDAQ	GCBC	Wed, Dec 29, 2004	4.06	4.06	4.06	4.06
834	NASDAQ	GCBC	Tue, Dec 28, 2004	4.04	4.04	4.04	4.04
833	NASDAQ	GCBC	Mon, Dec 27, 2004	4.04	4.04	4.04	4.04
832	NASDAQ	GCBC	Thu, Dec 23, 2004	3.97	4.04	3.97	4.04
831	NASDAQ	GCBC	Wed, Dec 22, 2004	4.00	4.06	3.81	4.06
830	NASDAQ	GCBC	Mon, Dec 20, 2004	3.94	4.08	3.94	4.06
829	NASDAQ	GCBC	Thu, Dec 16, 2004	3.80	3.93	3.75	3.93
828	NASDAQ	GCBC	Tue, Dec 14, 2004	3.81	3.81	3.78	3.78
827	NASDAQ	GCBC	Fri, Dec 10, 2004	3.70	3.81	3.70	3.78
826	NASDAQ	GCBC	Tue, Dec 7, 2004	3.81	3.81	3.78	3.78
825	NASDAQ	GCBC	Mon, Dec 6, 2004	3.72	3.83	3.72	3.82
824	NASDAQ	GCBC	Fri, Dec 3, 2004	4.00	4.01	3.76	3.90
823	NASDAQ	GCBC	Thu, Dec 2, 2004	4.00	4.09	4.00	4.09
822	NASDAQ	GCBC	Wed, Dec 1, 2004	4.09	4.09	4.09	4.09
821	NASDAQ	GCBC	Tue, Nov 30, 2004	4.11	4.11	4.11	4.11
820	NASDAQ	GCBC	Mon, Nov 29, 2004	3.89	4.11	3.89	4.11
819	NASDAQ	GCBC	Fri, Nov 26, 2004	4.11	4.11	4.11	4.11
818	NASDAQ	GCBC	Wed, Nov 24, 2004	3.96	4.11	3.96	4.11
817	NASDAQ	GCBC	Tue, Nov 23, 2004	3.88	4.11	3.88	4.11
816	NASDAQ	GCBC	Mon, Nov 22, 2004	3.96	4.08	3.96	4.08
815	NASDAQ	GCBC	Thu, Nov 18, 2004	3.83	4.11	3.80	4.11
814	NASDAQ	GCBC	Wed, Nov 17, 2004	4.13	4.13	4.13	4.13
813	NASDAQ	GCBC	Tue, Nov 16, 2004	4.02	4.04	3.81	4.04
812	NASDAQ	GCBC	Mon, Nov 15, 2004	3.94	3.95	3.82	3.93
811	NASDAQ	GCBC	Wed, Nov 10, 2004	4.03	4.11	3.81	4.07
810	NASDAQ	GCBC	Tue, Nov 9, 2004	3.89	4.11	3.89	4.11
809	NASDAQ	GCBC	Wed, Nov 3, 2004	4.11	4.11	4.11	4.11
808	NASDAQ	GCBC	Fri, Oct 29, 2004	3.90	4.10	3.87	4.10
807	NASDAQ	GCBC	Wed, Oct 27, 2004	3.88	3.89	3.88	3.89
806	NASDAQ	GCBC	Tue, Oct 26, 2004	3.84	3.84	3.84	3.84
805	NASDAQ	GCBC	Fri, Oct 22, 2004	3.78	3.78	3.78	3.78
804	NASDAQ	GCBC	Thu, Oct 21, 2004	3.78	3.96	3.78	3.93
803	NASDAQ	GCBC	Mon, Oct 18, 2004	3.98	3.98	3.84	3.84
802	NASDAQ	GCBC	Fri, Oct 15, 2004	3.88	3.88	3.88	3.88
801	NASDAQ	GCBC	Thu, Oct 14, 2004	3.88	3.88	3.88	3.88
800	NASDAQ	GCBC	Wed, Oct 6, 2004	3.98	3.98	3.88	3.88
799	NASDAQ	GCBC	Thu, Sep 30, 2004	3.98	3.98	3.94	3.96
798	NASDAQ	GCBC	Tue, Sep 28, 2004	3.85	3.85	3.84	3.84
797	NASDAQ	GCBC	Fri, Sep 24, 2004	3.88	4.01	3.85	3.85
796	NASDAQ	GCBC	Thu, Sep 23, 2004	3.99	4.07	3.99	3.99
795	NASDAQ	GCBC	Tue, Sep 21, 2004	3.99	3.99	3.99	3.99
794	NASDAQ	GCBC	Mon, Sep 20, 2004	3.99	3.99	3.99	3.99
793	NASDAQ	GCBC	Fri, Sep 17, 2004	3.98	4.03	3.98	4.03
792	NASDAQ	GCBC	Thu, Sep 16, 2004	3.88	3.95	3.88	3.95
791	NASDAQ	GCBC	Mon, Sep 13, 2004	3.87	3.87	3.87	3.87
790	NASDAQ	GCBC	Fri, Sep 10, 2004	3.87	3.87	3.87	3.87
789	NASDAQ	GCBC	Thu, Sep 9, 2004	3.79	3.79	3.78	3.78
788	NASDAQ	GCBC	Thu, Sep 2, 2004	3.94	3.97	3.94	3.95
787	NASDAQ	GCBC	Wed, Sep 1, 2004	4.00	4.00	3.91	3.93
786	NASDAQ	GCBC	Tue, Aug 31, 2004	3.94	3.94	3.90	3.90
785	NASDAQ	GCBC	Mon, Aug 30, 2004	4.11	4.11	3.75	3.82
784	NASDAQ	GCBC	Fri, Aug 27, 2004	4.11	4.11	4.10	4.10
783	NASDAQ	GCBC	Wed, Aug 25, 2004	3.97	4.09	3.97	4.09
782	NASDAQ	GCBC	Tue, Aug 24, 2004	4.09	4.09	4.06	4.06
781	NASDAQ	GCBC	Mon, Aug 23, 2004	4.03	4.03	3.97	3.97
780	NASDAQ	GCBC	Thu, Aug 19, 2004	4.11	4.11	4.11	4.11
779	NASDAQ	GCBC	Mon, Aug 9, 2004	3.86	4.11	3.86	4.11
778	NASDAQ	GCBC	Wed, Aug 4, 2004	3.99	4.08	3.99	4.08
777	NASDAQ	GCBC	Tue, Aug 3, 2004	3.99	4.08	3.99	4.08
776	NASDAQ	GCBC	Mon, Aug 2, 2004	4.07	4.11	4.00	4.11
775	NASDAQ	GCBC	Thu, Jul 29, 2004	4.06	4.06	4.06	4.06
774	NASDAQ	GCBC	Tue, Jul 27, 2004	3.94	4.00	3.91	4.00
773	NASDAQ	GCBC	Mon, Jul 19, 2004	3.94	3.94	3.94	3.94
772	NASDAQ	GCBC	Thu, Jul 15, 2004	3.94	3.94	3.94	3.94
771	NASDAQ	GCBC	Wed, Jul 7, 2004	4.04	4.04	4.04	4.04
770	NASDAQ	GCBC	Wed, Jun 30, 2004	3.66	4.02	3.66	4.02
769	NASDAQ	GCBC	Tue, Jun 29, 2004	4.02	4.02	4.02	4.02
768	NASDAQ	GCBC	Fri, Jun 25, 2004	4.00	4.00	4.00	4.00
767	NASDAQ	GCBC	Thu, Jun 24, 2004	3.63	4.00	3.63	4.00
766	NASDAQ	GCBC	Wed, Jun 23, 2004	3.60	4.00	3.60	4.00
765	NASDAQ	GCBC	Tue, Jun 22, 2004	3.92	3.92	3.92	3.92
764	NASDAQ	GCBC	Mon, Jun 21, 2004	4.00	4.00	4.00	4.00
763	NASDAQ	GCBC	Wed, Jun 16, 2004	3.84	3.84	3.83	3.84
762	NASDAQ	GCBC	Wed, Jun 2, 2004	3.80	3.81	3.80	3.81
761	NASDAQ	GCBC	Tue, Jun 1, 2004	3.81	3.97	3.81	3.97
760	NASDAQ	GCBC	Fri, May 28, 2004	3.86	3.87	3.86	3.87
759	NASDAQ	GCBC	Fri, May 21, 2004	3.75	3.85	3.75	3.79
758	NASDAQ	GCBC	Wed, May 19, 2004	3.63	3.63	3.63	3.63
757	NASDAQ	GCBC	Mon, May 17, 2004	3.72	3.72	3.72	3.72
756	NASDAQ	GCBC	Wed, May 12, 2004	3.63	3.77	3.63	3.77
755	NASDAQ	GCBC	Tue, May 11, 2004	3.73	3.73	3.73	3.73
754	NASDAQ	GCBC	Mon, May 10, 2004	3.60	3.60	3.60	3.60
753	NASDAQ	GCBC	Fri, May 7, 2004	3.68	3.68	3.67	3.67
752	NASDAQ	GCBC	Thu, May 6, 2004	3.63	3.68	3.63	3.68
751	NASDAQ	GCBC	Wed, May 5, 2004	3.63	3.63	3.63	3.63
750	NASDAQ	GCBC	Tue, May 4, 2004	3.52	3.61	3.52	3.60
749	NASDAQ	GCBC	Mon, May 3, 2004	3.75	3.75	3.74	3.74
748	NASDAQ	GCBC	Fri, Apr 30, 2004	3.63	3.88	3.63	3.75
747	NASDAQ	GCBC	Thu, Apr 29, 2004	3.74	3.74	3.53	3.53
746	NASDAQ	GCBC	Wed, Apr 28, 2004	4.04	4.04	3.82	3.84
745	NASDAQ	GCBC	Tue, Apr 27, 2004	4.04	4.04	3.59	3.72
744	NASDAQ	GCBC	Mon, Apr 26, 2004	3.85	4.04	3.76	3.94
743	NASDAQ	GCBC	Fri, Apr 23, 2004	4.00	4.02	3.94	3.94
742	NASDAQ	GCBC	Thu, Apr 22, 2004	4.09	4.09	4.02	4.02
741	NASDAQ	GCBC	Tue, Apr 20, 2004	4.09	4.09	4.09	4.09
740	NASDAQ	GCBC	Mon, Apr 19, 2004	4.25	4.25	4.25	4.25
739	NASDAQ	GCBC	Fri, Apr 16, 2004	4.13	4.29	4.13	4.24
738	NASDAQ	GCBC	Thu, Apr 15, 2004	4.19	4.38	4.13	4.38
737	NASDAQ	GCBC	Wed, Apr 14, 2004	4.38	4.38	4.38	4.38
736	NASDAQ	GCBC	Thu, Apr 8, 2004	4.43	4.43	4.43	4.43
735	NASDAQ	GCBC	Tue, Apr 6, 2004	4.43	4.43	4.43	4.43
734	NASDAQ	GCBC	Mon, Apr 5, 2004	4.43	4.43	4.43	4.43
733	NASDAQ	GCBC	Fri, Apr 2, 2004	4.37	4.43	4.37	4.43
732	NASDAQ	GCBC	Thu, Apr 1, 2004	4.42	4.42	4.42	4.42
731	NASDAQ	GCBC	Thu, Mar 25, 2004	4.43	4.43	4.35	4.35
730	NASDAQ	GCBC	Tue, Mar 23, 2004	4.38	4.38	4.38	4.38
729	NASDAQ	GCBC	Mon, Mar 22, 2004	4.28	4.38	4.28	4.38
728	NASDAQ	GCBC	Wed, Mar 17, 2004	4.38	4.44	4.38	4.38
727	NASDAQ	GCBC	Mon, Mar 15, 2004	4.44	4.44	4.44	4.44
726	NASDAQ	GCBC	Fri, Mar 12, 2004	4.38	4.38	4.38	4.38
725	NASDAQ	GCBC	Thu, Mar 11, 2004	4.44	4.44	4.44	4.44
724	NASDAQ	GCBC	Wed, Mar 10, 2004	4.41	4.41	4.41	4.41
723	NASDAQ	GCBC	Tue, Mar 9, 2004	4.38	4.44	4.38	4.44
722	NASDAQ	GCBC	Fri, Mar 5, 2004	4.44	4.44	4.44	4.44
721	NASDAQ	GCBC	Thu, Mar 4, 2004	4.44	4.44	4.44	4.44
720	NASDAQ	GCBC	Wed, Mar 3, 2004	4.44	4.44	4.44	4.44
719	NASDAQ	GCBC	Tue, Mar 2, 2004	4.34	4.44	4.25	4.44
718	NASDAQ	GCBC	Mon, Mar 1, 2004	4.50	4.50	4.19	4.37
717	NASDAQ	GCBC	Fri, Feb 27, 2004	4.28	4.28	4.28	4.28
716	NASDAQ	GCBC	Thu, Feb 26, 2004	4.34	4.38	4.28	4.38
715	NASDAQ	GCBC	Mon, Feb 23, 2004	4.38	4.38	4.38	4.38
714	NASDAQ	GCBC	Thu, Feb 19, 2004	4.34	4.44	4.34	4.44
713	NASDAQ	GCBC	Wed, Feb 18, 2004	4.44	4.44	4.44	4.44
712	NASDAQ	GCBC	Wed, Feb 11, 2004	4.31	4.31	4.26	4.26
711	NASDAQ	GCBC	Fri, Feb 6, 2004	4.38	4.38	4.33	4.33
710	NASDAQ	GCBC	Thu, Feb 5, 2004	4.39	4.39	4.39	4.39
709	NASDAQ	GCBC	Mon, Feb 2, 2004	4.38	4.38	4.38	4.38
708	NASDAQ	GCBC	Fri, Jan 30, 2004	4.38	4.38	4.38	4.38
707	NASDAQ	GCBC	Thu, Jan 29, 2004	4.38	4.38	4.38	4.38
706	NASDAQ	GCBC	Wed, Jan 28, 2004	4.42	4.42	4.42	4.42
705	NASDAQ	GCBC	Tue, Jan 27, 2004	4.38	4.44	4.38	4.42
704	NASDAQ	GCBC	Mon, Jan 26, 2004	4.39	4.42	4.39	4.42
703	NASDAQ	GCBC	Fri, Jan 23, 2004	4.39	4.39	4.39	4.39
702	NASDAQ	GCBC	Thu, Jan 22, 2004	4.30	4.47	4.30	4.39
701	NASDAQ	GCBC	Wed, Jan 21, 2004	4.25	4.30	4.25	4.30
700	NASDAQ	GCBC	Tue, Jan 20, 2004	4.23	4.25	4.23	4.25
699	NASDAQ	GCBC	Fri, Jan 16, 2004	4.19	4.19	4.19	4.19
698	NASDAQ	GCBC	Wed, Jan 14, 2004	4.19	4.20	4.19	4.19
697	NASDAQ	GCBC	Mon, Jan 12, 2004	4.17	4.19	4.17	4.19
696	NASDAQ	GCBC	Thu, Jan 8, 2004	4.19	4.19	4.19	4.19
695	NASDAQ	GCBC	Wed, Jan 7, 2004	4.18	4.18	4.18	4.18
694	NASDAQ	GCBC	Tue, Jan 6, 2004	4.18	4.18	4.18	4.18
693	NASDAQ	GCBC	Fri, Jan 2, 2004	4.18	4.18	4.18	4.18
692	NASDAQ	GCBC	Wed, Dec 31, 2003	4.15	4.15	4.15	4.15
691	NASDAQ	GCBC	Mon, Dec 29, 2003	4.18	4.18	4.18	4.18
690	NASDAQ	GCBC	Fri, Dec 26, 2003	4.15	4.15	4.15	4.15
689	NASDAQ	GCBC	Tue, Dec 23, 2003	4.13	4.17	4.13	4.17
688	NASDAQ	GCBC	Mon, Dec 22, 2003	4.18	4.18	4.18	4.18
687	NASDAQ	GCBC	Fri, Dec 19, 2003	4.13	4.13	4.13	4.13
686	NASDAQ	GCBC	Thu, Dec 18, 2003	4.06	4.15	4.06	4.15
685	NASDAQ	GCBC	Mon, Dec 15, 2003	4.09	4.13	4.06	4.13
684	NASDAQ	GCBC	Fri, Dec 12, 2003	4.18	4.18	4.15	4.15
683	NASDAQ	GCBC	Thu, Dec 11, 2003	4.18	4.18	4.18	4.18
682	NASDAQ	GCBC	Tue, Dec 9, 2003	4.10	4.18	4.06	4.18
681	NASDAQ	GCBC	Fri, Dec 5, 2003	4.16	4.18	4.15	4.18
680	NASDAQ	GCBC	Thu, Dec 4, 2003	4.15	4.18	4.15	4.18
679	NASDAQ	GCBC	Wed, Dec 3, 2003	4.18	4.18	4.15	4.18
678	NASDAQ	GCBC	Tue, Dec 2, 2003	4.14	4.18	4.12	4.18
677	NASDAQ	GCBC	Wed, Nov 26, 2003	4.13	4.13	4.13	4.13
676	NASDAQ	GCBC	Tue, Nov 25, 2003	4.11	4.11	4.06	4.09
675	NASDAQ	GCBC	Mon, Nov 24, 2003	4.09	4.11	4.06	4.06
674	NASDAQ	GCBC	Fri, Nov 21, 2003	4.10	4.10	4.10	4.10
673	NASDAQ	GCBC	Thu, Nov 20, 2003	4.16	4.16	4.15	4.15
672	NASDAQ	GCBC	Wed, Nov 19, 2003	4.06	4.18	4.06	4.15
671	NASDAQ	GCBC	Tue, Nov 18, 2003	4.11	4.13	4.04	4.07
670	NASDAQ	GCBC	Mon, Nov 17, 2003	4.08	4.08	4.08	4.08
669	NASDAQ	GCBC	Fri, Nov 14, 2003	4.07	4.07	4.07	4.07
668	NASDAQ	GCBC	Thu, Nov 13, 2003	4.02	4.08	4.02	4.06
667	NASDAQ	GCBC	Wed, Nov 12, 2003	4.00	4.06	4.00	4.02
666	NASDAQ	GCBC	Tue, Nov 11, 2003	3.94	4.06	3.89	4.04
665	NASDAQ	GCBC	Fri, Nov 7, 2003	3.92	4.03	3.92	4.03
664	NASDAQ	GCBC	Thu, Nov 6, 2003	3.92	4.00	3.92	4.00
663	NASDAQ	GCBC	Tue, Nov 4, 2003	3.99	3.99	3.93	3.99
662	NASDAQ	GCBC	Mon, Nov 3, 2003	4.00	4.07	4.00	4.00
661	NASDAQ	GCBC	Fri, Oct 31, 2003	4.07	4.07	4.07	4.07
660	NASDAQ	GCBC	Thu, Oct 30, 2003	4.00	4.00	4.00	4.00
659	NASDAQ	GCBC	Wed, Oct 29, 2003	4.01	4.04	4.01	4.04
658	NASDAQ	GCBC	Tue, Oct 28, 2003	3.90	4.01	3.90	4.01
657	NASDAQ	GCBC	Mon, Oct 27, 2003	3.88	4.00	3.87	3.91
656	NASDAQ	GCBC	Fri, Oct 24, 2003	3.98	3.98	3.89	3.89
655	NASDAQ	GCBC	Wed, Oct 22, 2003	4.09	4.09	4.01	4.01
654	NASDAQ	GCBC	Tue, Oct 21, 2003	4.06	4.06	3.91	3.91
653	NASDAQ	GCBC	Mon, Oct 20, 2003	4.07	4.07	4.07	4.07
652	NASDAQ	GCBC	Fri, Oct 17, 2003	4.10	4.10	4.10	4.10
651	NASDAQ	GCBC	Thu, Oct 16, 2003	4.11	4.13	4.11	4.13
650	NASDAQ	GCBC	Wed, Oct 15, 2003	4.02	4.05	4.01	4.01
649	NASDAQ	GCBC	Tue, Oct 14, 2003	4.01	4.04	4.00	4.04
648	NASDAQ	GCBC	Mon, Oct 13, 2003	3.92	4.04	3.92	4.04
647	NASDAQ	GCBC	Fri, Oct 10, 2003	3.88	4.11	3.88	4.04
646	NASDAQ	GCBC	Thu, Oct 9, 2003	3.88	3.88	3.88	3.88
645	NASDAQ	GCBC	Wed, Oct 8, 2003	3.80	3.86	3.80	3.86
644	NASDAQ	GCBC	Tue, Oct 7, 2003	3.80	3.80	3.80	3.80
643	NASDAQ	GCBC	Mon, Oct 6, 2003	3.75	3.77	3.75	3.75
642	NASDAQ	GCBC	Fri, Oct 3, 2003	3.72	3.75	3.72	3.75
641	NASDAQ	GCBC	Thu, Oct 2, 2003	3.72	3.72	3.72	3.72
640	NASDAQ	GCBC	Wed, Oct 1, 2003	3.50	3.50	3.50	3.50
639	NASDAQ	GCBC	Mon, Sep 29, 2003	3.48	3.48	3.47	3.48
638	NASDAQ	GCBC	Fri, Sep 26, 2003	3.50	3.50	3.50	3.50
637	NASDAQ	GCBC	Wed, Sep 24, 2003	3.50	3.50	3.50	3.50
636	NASDAQ	GCBC	Tue, Sep 23, 2003	3.48	3.48	3.47	3.47
635	NASDAQ	GCBC	Thu, Sep 18, 2003	3.50	3.50	3.50	3.50
634	NASDAQ	GCBC	Tue, Sep 16, 2003	3.59	3.63	3.59	3.63
633	NASDAQ	GCBC	Mon, Sep 15, 2003	3.50	3.50	3.49	3.49
632	NASDAQ	GCBC	Wed, Sep 10, 2003	3.63	3.75	3.53	3.53
631	NASDAQ	GCBC	Tue, Sep 9, 2003	3.63	3.63	3.63	3.63
630	NASDAQ	GCBC	Mon, Sep 8, 2003	3.63	3.63	3.56	3.56
629	NASDAQ	GCBC	Thu, Sep 4, 2003	3.51	3.75	3.50	3.75
628	NASDAQ	GCBC	Wed, Sep 3, 2003	3.61	3.74	3.61	3.74
627	NASDAQ	GCBC	Tue, Sep 2, 2003	3.61	3.61	3.55	3.55
626	NASDAQ	GCBC	Fri, Aug 29, 2003	3.37	3.56	3.37	3.50
625	NASDAQ	GCBC	Thu, Aug 28, 2003	3.35	3.38	3.35	3.35
624	NASDAQ	GCBC	Wed, Aug 27, 2003	3.21	3.21	3.21	3.21
623	NASDAQ	GCBC	Tue, Aug 26, 2003	3.33	3.33	3.33	3.33
622	NASDAQ	GCBC	Fri, Aug 22, 2003	3.25	3.25	3.25	3.25
621	NASDAQ	GCBC	Thu, Aug 21, 2003	3.28	3.28	3.28	3.28
620	NASDAQ	GCBC	Wed, Aug 20, 2003	3.36	3.36	3.18	3.18
619	NASDAQ	GCBC	Mon, Aug 18, 2003	3.29	3.31	3.29	3.31
618	NASDAQ	GCBC	Fri, Aug 15, 2003	3.19	3.25	3.16	3.16
617	NASDAQ	GCBC	Thu, Aug 14, 2003	3.19	3.19	3.04	3.04
616	NASDAQ	GCBC	Wed, Aug 13, 2003	2.89	3.19	2.89	3.19
615	NASDAQ	GCBC	Tue, Aug 12, 2003	2.88	2.88	2.87	2.88
614	NASDAQ	GCBC	Mon, Aug 11, 2003	2.78	2.87	2.78	2.87
613	NASDAQ	GCBC	Thu, Aug 7, 2003	2.88	2.88	2.88	2.88
612	NASDAQ	GCBC	Wed, Aug 6, 2003	2.78	2.88	2.78	2.88
611	NASDAQ	GCBC	Tue, Aug 5, 2003	2.78	2.87	2.78	2.87
610	NASDAQ	GCBC	Mon, Aug 4, 2003	2.91	2.91	2.91	2.91
609	NASDAQ	GCBC	Fri, Aug 1, 2003	2.78	2.79	2.75	2.75
608	NASDAQ	GCBC	Mon, Jul 28, 2003	2.75	2.75	2.75	2.75
607	NASDAQ	GCBC	Tue, Jul 22, 2003	2.75	2.75	2.75	2.75
606	NASDAQ	GCBC	Fri, Jul 18, 2003	3.20	3.20	3.20	3.20
605	NASDAQ	GCBC	Thu, Jul 17, 2003	3.04	3.17	3.04	3.17
604	NASDAQ	GCBC	Wed, Jul 16, 2003	2.92	3.00	2.92	3.00
603	NASDAQ	GCBC	Tue, Jul 15, 2003	2.80	2.92	2.80	2.92
602	NASDAQ	GCBC	Fri, Jul 11, 2003	2.80	2.80	2.80	2.80
601	NASDAQ	GCBC	Thu, Jul 10, 2003	2.80	2.80	2.80	2.80
600	NASDAQ	GCBC	Tue, Jul 8, 2003	2.80	2.80	2.80	2.80
599	NASDAQ	GCBC	Mon, Jul 7, 2003	2.69	2.69	2.69	2.69
598	NASDAQ	GCBC	Wed, Jul 2, 2003	2.78	2.78	2.78	2.78
597	NASDAQ	GCBC	Tue, Jul 1, 2003	2.78	2.78	2.78	2.78
596	NASDAQ	GCBC	Mon, Jun 30, 2003	2.81	2.81	2.69	2.69
595	NASDAQ	GCBC	Fri, Jun 27, 2003	2.88	2.88	2.88	2.88
594	NASDAQ	GCBC	Thu, Jun 26, 2003	2.94	2.94	2.94	2.94
593	NASDAQ	GCBC	Wed, Jun 25, 2003	3.00	3.00	3.00	3.00
592	NASDAQ	GCBC	Mon, Jun 23, 2003	3.04	3.04	2.94	2.94
591	NASDAQ	GCBC	Thu, Jun 19, 2003	3.00	3.08	3.00	3.03
590	NASDAQ	GCBC	Wed, Jun 18, 2003	2.88	2.88	2.88	2.88
589	NASDAQ	GCBC	Tue, Jun 17, 2003	2.85	2.85	2.85	2.85
588	NASDAQ	GCBC	Wed, Jun 4, 2003	3.00	3.00	3.00	3.00
587	NASDAQ	GCBC	Tue, Jun 3, 2003	2.91	2.91	2.91	2.91
586	NASDAQ	GCBC	Mon, Jun 2, 2003	3.00	3.00	3.00	3.00
585	NASDAQ	GCBC	Wed, May 28, 2003	3.00	3.00	2.91	2.91
584	NASDAQ	GCBC	Tue, May 27, 2003	2.94	2.94	2.94	2.94
583	NASDAQ	GCBC	Fri, May 23, 2003	3.00	3.00	3.00	3.00
582	NASDAQ	GCBC	Thu, May 22, 2003	2.88	2.88	2.88	2.88
581	NASDAQ	GCBC	Wed, May 21, 2003	2.99	2.99	2.94	2.94
580	NASDAQ	GCBC	Tue, May 20, 2003	3.03	3.03	3.02	3.02
579	NASDAQ	GCBC	Mon, May 19, 2003	3.03	3.06	3.03	3.06
578	NASDAQ	GCBC	Wed, May 14, 2003	2.88	2.88	2.88	2.88
577	NASDAQ	GCBC	Tue, May 13, 2003	3.00	3.00	2.97	2.97
576	NASDAQ	GCBC	Mon, May 12, 2003	3.00	3.00	3.00	3.00
575	NASDAQ	GCBC	Fri, May 9, 2003	2.75	2.94	2.75	2.94
574	NASDAQ	GCBC	Thu, May 8, 2003	2.69	2.69	2.69	2.69
573	NASDAQ	GCBC	Wed, May 7, 2003	2.74	3.06	2.64	2.75
572	NASDAQ	GCBC	Tue, May 6, 2003	2.64	2.69	2.64	2.69
571	NASDAQ	GCBC	Tue, Apr 29, 2003	2.60	2.60	2.60	2.60
570	NASDAQ	GCBC	Mon, Apr 28, 2003	2.64	2.64	2.63	2.63
569	NASDAQ	GCBC	Thu, Apr 17, 2003	2.75	2.75	2.65	2.65
568	NASDAQ	GCBC	Tue, Apr 15, 2003	2.72	2.72	2.65	2.65
567	NASDAQ	GCBC	Tue, Apr 8, 2003	2.76	2.76	2.76	2.76
566	NASDAQ	GCBC	Mon, Apr 7, 2003	2.76	2.76	2.76	2.76
565	NASDAQ	GCBC	Fri, Apr 4, 2003	2.76	2.76	2.70	2.75
564	NASDAQ	GCBC	Thu, Apr 3, 2003	2.76	2.76	2.76	2.76
563	NASDAQ	GCBC	Wed, Apr 2, 2003	2.70	2.70	2.69	2.69
562	NASDAQ	GCBC	Tue, Apr 1, 2003	2.75	2.75	2.75	2.75
561	NASDAQ	GCBC	Mon, Mar 31, 2003	2.75	2.75	2.73	2.75
560	NASDAQ	GCBC	Tue, Mar 25, 2003	2.75	2.75	2.75	2.75
559	NASDAQ	GCBC	Mon, Mar 24, 2003	2.75	2.75	2.73	2.73
558	NASDAQ	GCBC	Fri, Mar 21, 2003	2.75	2.75	2.75	2.75
557	NASDAQ	GCBC	Thu, Mar 20, 2003	2.76	2.76	2.75	2.75
556	NASDAQ	GCBC	Wed, Mar 19, 2003	2.81	2.81	2.69	2.72
555	NASDAQ	GCBC	Tue, Mar 18, 2003	2.76	2.89	2.75	2.81
554	NASDAQ	GCBC	Mon, Mar 17, 2003	2.73	2.74	2.68	2.68
553	NASDAQ	GCBC	Fri, Mar 14, 2003	2.75	2.75	2.64	2.67
552	NASDAQ	GCBC	Thu, Mar 13, 2003	2.79	2.79	2.78	2.78
551	NASDAQ	GCBC	Wed, Mar 12, 2003	2.79	2.79	2.79	2.79
550	NASDAQ	GCBC	Tue, Mar 11, 2003	2.82	2.82	2.82	2.82
549	NASDAQ	GCBC	Mon, Mar 10, 2003	2.81	2.81	2.81	2.81
548	NASDAQ	GCBC	Fri, Mar 7, 2003	2.75	2.75	2.69	2.70
547	NASDAQ	GCBC	Thu, Mar 6, 2003	2.77	2.77	2.75	2.75
546	NASDAQ	GCBC	Tue, Mar 4, 2003	2.69	2.76	2.69	2.76
545	NASDAQ	GCBC	Mon, Mar 3, 2003	2.52	2.63	2.52	2.63
544	NASDAQ	GCBC	Fri, Feb 28, 2003	2.44	2.44	2.38	2.38
543	NASDAQ	GCBC	Wed, Feb 26, 2003	2.52	2.52	2.52	2.52
542	NASDAQ	GCBC	Tue, Feb 25, 2003	2.50	2.50	2.50	2.50
541	NASDAQ	GCBC	Mon, Feb 24, 2003	2.43	2.46	2.43	2.46
540	NASDAQ	GCBC	Thu, Feb 20, 2003	2.46	2.46	2.41	2.41
539	NASDAQ	GCBC	Wed, Feb 19, 2003	2.59	2.59	2.42	2.49
538	NASDAQ	GCBC	Tue, Feb 18, 2003	2.50	2.50	2.44	2.44
537	NASDAQ	GCBC	Fri, Feb 14, 2003	2.61	2.64	2.61	2.64
536	NASDAQ	GCBC	Wed, Feb 12, 2003	2.50	2.50	2.38	2.38
535	NASDAQ	GCBC	Tue, Feb 11, 2003	2.41	2.41	2.41	2.41
534	NASDAQ	GCBC	Mon, Feb 10, 2003	2.57	2.63	2.57	2.63
533	NASDAQ	GCBC	Wed, Feb 5, 2003	2.40	2.56	2.40	2.56
532	NASDAQ	GCBC	Tue, Feb 4, 2003	2.51	2.51	2.51	2.51
531	NASDAQ	GCBC	Fri, Jan 31, 2003	2.38	2.41	2.38	2.41
530	NASDAQ	GCBC	Tue, Jan 28, 2003	2.38	2.38	2.38	2.38
529	NASDAQ	GCBC	Mon, Jan 27, 2003	2.38	2.40	2.38	2.40
528	NASDAQ	GCBC	Fri, Jan 17, 2003	2.44	2.44	2.38	2.38
527	NASDAQ	GCBC	Thu, Jan 16, 2003	2.44	2.44	2.40	2.44
526	NASDAQ	GCBC	Mon, Jan 13, 2003	2.47	2.47	2.46	2.47
525	NASDAQ	GCBC	Fri, Jan 10, 2003	2.38	2.47	2.38	2.47
524	NASDAQ	GCBC	Thu, Jan 9, 2003	2.42	2.44	2.42	2.44
523	NASDAQ	GCBC	Wed, Jan 8, 2003	2.41	2.41	2.41	2.41
522	NASDAQ	GCBC	Mon, Jan 6, 2003	2.41	2.41	2.40	2.40
521	NASDAQ	GCBC	Fri, Jan 3, 2003	2.38	2.38	2.38	2.38
520	NASDAQ	GCBC	Mon, Dec 30, 2002	2.38	2.38	2.38	2.38
519	NASDAQ	GCBC	Thu, Dec 26, 2002	2.38	2.38	2.38	2.38
518	NASDAQ	GCBC	Wed, Dec 18, 2002	2.44	2.44	2.43	2.44
517	NASDAQ	GCBC	Tue, Dec 17, 2002	2.43	2.44	2.43	2.43
516	NASDAQ	GCBC	Thu, Dec 12, 2002	2.48	2.48	2.39	2.39
515	NASDAQ	GCBC	Wed, Dec 11, 2002	2.50	2.50	2.45	2.48
514	NASDAQ	GCBC	Tue, Dec 10, 2002	2.40	2.41	2.40	2.41
513	NASDAQ	GCBC	Mon, Dec 9, 2002	2.40	2.41	2.39	2.41
512	NASDAQ	GCBC	Fri, Dec 6, 2002	2.38	2.38	2.38	2.38
511	NASDAQ	GCBC	Tue, Nov 26, 2002	2.41	2.50	2.37	2.48
510	NASDAQ	GCBC	Mon, Nov 25, 2002	2.45	2.45	2.45	2.45
509	NASDAQ	GCBC	Fri, Nov 22, 2002	2.40	2.42	2.40	2.42
508	NASDAQ	GCBC	Thu, Nov 21, 2002	2.36	2.36	2.36	2.36
507	NASDAQ	GCBC	Fri, Nov 15, 2002	2.36	2.40	2.36	2.40
506	NASDAQ	GCBC	Wed, Nov 13, 2002	2.38	2.38	2.38	2.38
505	NASDAQ	GCBC	Tue, Nov 12, 2002	2.39	2.39	2.38	2.38
504	NASDAQ	GCBC	Mon, Nov 11, 2002	2.38	2.38	2.38	2.38
503	NASDAQ	GCBC	Fri, Nov 8, 2002	2.48	2.48	2.38	2.38
502	NASDAQ	GCBC	Thu, Nov 7, 2002	2.38	2.38	2.38	2.38
501	NASDAQ	GCBC	Wed, Nov 6, 2002	2.38	2.38	2.38	2.38
500	NASDAQ	GCBC	Fri, Nov 1, 2002	2.31	2.38	2.31	2.38
499	NASDAQ	GCBC	Thu, Oct 31, 2002	2.23	2.23	2.23	2.23
498	NASDAQ	GCBC	Tue, Oct 22, 2002	2.27	2.27	2.27	2.27
497	NASDAQ	GCBC	Fri, Oct 18, 2002	2.20	2.20	2.16	2.17
496	NASDAQ	GCBC	Thu, Oct 17, 2002	2.19	2.19	2.19	2.19
495	NASDAQ	GCBC	Wed, Oct 16, 2002	2.25	2.25	2.25	2.25
494	NASDAQ	GCBC	Mon, Oct 14, 2002	2.20	2.20	2.20	2.20
493	NASDAQ	GCBC	Thu, Oct 10, 2002	2.19	2.19	2.19	2.19
492	NASDAQ	GCBC	Wed, Oct 9, 2002	2.23	2.23	2.17	2.17
491	NASDAQ	GCBC	Tue, Oct 8, 2002	2.19	2.19	2.17	2.17
490	NASDAQ	GCBC	Mon, Oct 7, 2002	2.20	2.20	2.19	2.19
489	NASDAQ	GCBC	Fri, Oct 4, 2002	2.25	2.31	2.20	2.20
488	NASDAQ	GCBC	Thu, Oct 3, 2002	2.25	2.25	2.25	2.25
487	NASDAQ	GCBC	Tue, Oct 1, 2002	2.33	2.33	2.33	2.33
486	NASDAQ	GCBC	Thu, Sep 26, 2002	2.24	2.24	2.24	2.24
485	NASDAQ	GCBC	Mon, Sep 23, 2002	2.21	2.21	2.21	2.21
484	NASDAQ	GCBC	Mon, Sep 16, 2002	2.20	2.20	2.20	2.20
483	NASDAQ	GCBC	Fri, Sep 13, 2002	2.31	2.31	2.29	2.29
482	NASDAQ	GCBC	Tue, Sep 10, 2002	2.27	2.30	2.27	2.30
481	NASDAQ	GCBC	Wed, Sep 4, 2002	2.21	2.21	2.21	2.21
480	NASDAQ	GCBC	Tue, Sep 3, 2002	2.25	2.26	2.23	2.24
479	NASDAQ	GCBC	Fri, Aug 30, 2002	2.19	2.19	2.19	2.19
478	NASDAQ	GCBC	Tue, Aug 27, 2002	2.19	2.19	2.16	2.16
477	NASDAQ	GCBC	Mon, Aug 26, 2002	2.18	2.18	2.18	2.18
476	NASDAQ	GCBC	Fri, Aug 23, 2002	2.18	2.18	2.18	2.18
475	NASDAQ	GCBC	Thu, Aug 22, 2002	2.19	2.19	2.19	2.19
474	NASDAQ	GCBC	Wed, Aug 21, 2002	2.19	2.19	2.19	2.19
473	NASDAQ	GCBC	Tue, Aug 20, 2002	2.22	2.22	2.22	2.22
472	NASDAQ	GCBC	Mon, Aug 19, 2002	2.22	2.22	2.16	2.16
471	NASDAQ	GCBC	Fri, Aug 16, 2002	2.23	2.23	2.23	2.23
470	NASDAQ	GCBC	Thu, Aug 15, 2002	2.26	2.26	2.26	2.26
469	NASDAQ	GCBC	Wed, Aug 14, 2002	2.22	2.26	2.22	2.26
468	NASDAQ	GCBC	Tue, Aug 13, 2002	2.25	2.25	2.22	2.22
467	NASDAQ	GCBC	Mon, Aug 12, 2002	2.28	2.28	2.28	2.28
466	NASDAQ	GCBC	Thu, Aug 8, 2002	2.28	2.28	2.28	2.28
465	NASDAQ	GCBC	Wed, Aug 7, 2002	2.27	2.32	2.27	2.28
464	NASDAQ	GCBC	Tue, Aug 6, 2002	2.27	2.27	2.27	2.27
463	NASDAQ	GCBC	Fri, Aug 2, 2002	2.27	2.27	2.27	2.27
462	NASDAQ	GCBC	Thu, Aug 1, 2002	2.20	2.20	2.20	2.20
461	NASDAQ	GCBC	Wed, Jul 31, 2002	2.20	2.20	2.20	2.20
460	NASDAQ	GCBC	Mon, Jul 29, 2002	2.20	2.20	2.20	2.20
459	NASDAQ	GCBC	Thu, Jul 25, 2002	2.19	2.19	2.19	2.19
458	NASDAQ	GCBC	Wed, Jul 24, 2002	2.19	2.19	2.19	2.19
457	NASDAQ	GCBC	Mon, Jul 22, 2002	2.25	2.25	2.25	2.25
456	NASDAQ	GCBC	Thu, Jul 18, 2002	2.25	2.25	2.25	2.25
455	NASDAQ	GCBC	Wed, Jul 17, 2002	2.25	2.25	2.25	2.25
454	NASDAQ	GCBC	Mon, Jul 15, 2002	2.27	2.27	2.22	2.22
453	NASDAQ	GCBC	Fri, Jul 12, 2002	2.35	2.35	2.26	2.26
452	NASDAQ	GCBC	Thu, Jul 11, 2002	2.38	2.38	2.38	2.38
451	NASDAQ	GCBC	Tue, Jul 9, 2002	2.26	2.26	2.26	2.26
450	NASDAQ	GCBC	Mon, Jul 1, 2002	2.34	2.40	2.34	2.36
449	NASDAQ	GCBC	Thu, Jun 27, 2002	2.28	2.28	2.28	2.28
448	NASDAQ	GCBC	Wed, Jun 26, 2002	2.23	2.38	2.23	2.38
447	NASDAQ	GCBC	Tue, Jun 25, 2002	2.19	2.19	2.19	2.19
446	NASDAQ	GCBC	Wed, Jun 19, 2002	2.19	2.19	2.19	2.19
445	NASDAQ	GCBC	Tue, Jun 18, 2002	2.19	2.19	2.19	2.19
444	NASDAQ	GCBC	Fri, Jun 14, 2002	2.19	2.19	2.13	2.16
443	NASDAQ	GCBC	Thu, Jun 13, 2002	2.19	2.19	2.19	2.19
442	NASDAQ	GCBC	Mon, Jun 10, 2002	2.19	2.24	2.19	2.24
441	NASDAQ	GCBC	Fri, Jun 7, 2002	2.19	2.19	2.19	2.19
440	NASDAQ	GCBC	Wed, Jun 5, 2002	2.24	2.24	2.24	2.24
439	NASDAQ	GCBC	Tue, Jun 4, 2002	2.20	2.20	2.20	2.20
438	NASDAQ	GCBC	Mon, Jun 3, 2002	2.21	2.21	2.21	2.21
437	NASDAQ	GCBC	Thu, May 30, 2002	2.24	2.24	2.23	2.23
436	NASDAQ	GCBC	Wed, May 29, 2002	2.27	2.27	2.26	2.26
435	NASDAQ	GCBC	Tue, May 28, 2002	2.28	2.28	2.28	2.28
434	NASDAQ	GCBC	Fri, May 24, 2002	2.30	2.31	2.30	2.31
433	NASDAQ	GCBC	Tue, May 21, 2002	2.30	2.30	2.30	2.30
432	NASDAQ	GCBC	Mon, May 20, 2002	2.27	2.27	2.25	2.25
431	NASDAQ	GCBC	Fri, May 17, 2002	2.28	2.28	2.28	2.28
430	NASDAQ	GCBC	Thu, May 16, 2002	2.28	2.29	2.28	2.28
429	NASDAQ	GCBC	Wed, May 15, 2002	2.26	2.26	2.25	2.25
428	NASDAQ	GCBC	Tue, May 14, 2002	2.26	2.27	2.26	2.27
427	NASDAQ	GCBC	Mon, May 13, 2002	2.21	2.21	2.21	2.21
426	NASDAQ	GCBC	Wed, May 8, 2002	2.23	2.23	2.21	2.21
425	NASDAQ	GCBC	Tue, May 7, 2002	2.27	2.27	2.27	2.27
424	NASDAQ	GCBC	Mon, May 6, 2002	2.22	2.27	2.21	2.27
423	NASDAQ	GCBC	Fri, May 3, 2002	2.23	2.28	2.22	2.25
422	NASDAQ	GCBC	Wed, May 1, 2002	2.18	2.23	2.18	2.19
421	NASDAQ	GCBC	Tue, Apr 30, 2002	2.22	2.22	2.22	2.22
420	NASDAQ	GCBC	Mon, Apr 29, 2002	2.23	2.27	2.23	2.23
419	NASDAQ	GCBC	Fri, Apr 26, 2002	2.26	2.28	2.26	2.26
418	NASDAQ	GCBC	Thu, Apr 25, 2002	2.23	2.24	2.23	2.24
417	NASDAQ	GCBC	Wed, Apr 24, 2002	2.26	2.26	2.19	2.19
416	NASDAQ	GCBC	Tue, Apr 23, 2002	2.25	2.25	2.25	2.25
415	NASDAQ	GCBC	Mon, Apr 22, 2002	2.25	2.25	2.25	2.25
414	NASDAQ	GCBC	Fri, Apr 19, 2002	2.26	2.27	2.20	2.27
413	NASDAQ	GCBC	Thu, Apr 18, 2002	2.27	2.27	2.27	2.27
412	NASDAQ	GCBC	Wed, Apr 17, 2002	2.27	2.27	2.27	2.27
411	NASDAQ	GCBC	Tue, Apr 16, 2002	2.27	2.28	2.27	2.28
410	NASDAQ	GCBC	Mon, Apr 15, 2002	2.26	2.28	2.26	2.27
409	NASDAQ	GCBC	Fri, Apr 12, 2002	2.19	2.26	2.19	2.26
408	NASDAQ	GCBC	Mon, Apr 8, 2002	2.26	2.26	2.26	2.26
407	NASDAQ	GCBC	Fri, Apr 5, 2002	2.22	2.22	2.22	2.22
406	NASDAQ	GCBC	Thu, Apr 4, 2002	2.14	2.14	2.14	2.14
405	NASDAQ	GCBC	Mon, Apr 1, 2002	2.25	2.25	2.25	2.25
404	NASDAQ	GCBC	Thu, Mar 28, 2002	2.25	2.25	2.25	2.25
403	NASDAQ	GCBC	Wed, Mar 27, 2002	2.19	2.19	2.19	2.19
402	NASDAQ	GCBC	Fri, Mar 22, 2002	2.19	2.19	2.19	2.19
401	NASDAQ	GCBC	Wed, Mar 20, 2002	2.32	2.37	2.32	2.37
400	NASDAQ	GCBC	Tue, Mar 19, 2002	2.18	2.38	2.18	2.30
399	NASDAQ	GCBC	Mon, Mar 18, 2002	2.12	2.19	2.10	2.19
398	NASDAQ	GCBC	Fri, Mar 15, 2002	2.21	2.21	2.12	2.13
397	NASDAQ	GCBC	Thu, Mar 14, 2002	2.13	2.21	2.09	2.21
396	NASDAQ	GCBC	Wed, Mar 13, 2002	2.21	2.21	2.21	2.21
395	NASDAQ	GCBC	Tue, Mar 12, 2002	2.21	2.21	2.21	2.21
394	NASDAQ	GCBC	Mon, Mar 11, 2002	2.33	2.33	2.25	2.25
393	NASDAQ	GCBC	Fri, Mar 8, 2002	2.38	2.38	2.38	2.38
392	NASDAQ	GCBC	Thu, Mar 7, 2002	2.38	2.38	2.38	2.38
391	NASDAQ	GCBC	Wed, Mar 6, 2002	2.38	2.47	2.34	2.38
390	NASDAQ	GCBC	Tue, Mar 5, 2002	2.36	2.38	2.36	2.38
389	NASDAQ	GCBC	Mon, Mar 4, 2002	2.36	2.36	2.36	2.36
388	NASDAQ	GCBC	Fri, Mar 1, 2002	2.29	2.34	2.21	2.34
387	NASDAQ	GCBC	Thu, Feb 28, 2002	2.32	2.32	2.22	2.22
386	NASDAQ	GCBC	Wed, Feb 27, 2002	2.34	2.34	2.34	2.34
385	NASDAQ	GCBC	Tue, Feb 26, 2002	2.36	2.38	2.36	2.36
384	NASDAQ	GCBC	Mon, Feb 25, 2002	2.28	2.34	2.28	2.34
383	NASDAQ	GCBC	Fri, Feb 22, 2002	2.25	2.34	2.25	2.34
382	NASDAQ	GCBC	Thu, Feb 21, 2002	2.22	2.22	2.22	2.22
381	NASDAQ	GCBC	Wed, Feb 20, 2002	2.17	2.25	2.17	2.21
380	NASDAQ	GCBC	Tue, Feb 19, 2002	2.14	2.18	2.14	2.16
379	NASDAQ	GCBC	Fri, Feb 15, 2002	2.11	2.13	2.11	2.13
378	NASDAQ	GCBC	Wed, Feb 13, 2002	2.11	2.11	2.11	2.11
377	NASDAQ	GCBC	Mon, Feb 11, 2002	2.00	2.05	2.00	2.05
376	NASDAQ	GCBC	Fri, Feb 8, 2002	2.03	2.03	2.03	2.03
375	NASDAQ	GCBC	Thu, Feb 7, 2002	1.91	1.92	1.91	1.92
374	NASDAQ	GCBC	Tue, Feb 5, 2002	1.91	1.91	1.91	1.91
373	NASDAQ	GCBC	Fri, Feb 1, 2002	1.97	1.97	1.97	1.97
372	NASDAQ	GCBC	Tue, Jan 29, 2002	1.97	1.97	1.97	1.97
371	NASDAQ	GCBC	Mon, Jan 28, 2002	2.03	2.03	1.94	1.94
370	NASDAQ	GCBC	Wed, Jan 23, 2002	2.00	2.02	1.96	1.96
369	NASDAQ	GCBC	Tue, Jan 22, 2002	2.00	2.00	2.00	2.00
368	NASDAQ	GCBC	Fri, Jan 18, 2002	1.94	1.99	1.94	1.98
367	NASDAQ	GCBC	Thu, Jan 17, 2002	1.94	1.94	1.92	1.94
366	NASDAQ	GCBC	Wed, Jan 16, 2002	1.94	1.98	1.94	1.94
365	NASDAQ	GCBC	Mon, Jan 14, 2002	1.89	1.89	1.89	1.89
364	NASDAQ	GCBC	Wed, Jan 9, 2002	1.89	1.89	1.89	1.89
363	NASDAQ	GCBC	Tue, Jan 8, 2002	1.88	1.98	1.88	1.98
362	NASDAQ	GCBC	Fri, Jan 4, 2002	1.84	1.84	1.84	1.84
361	NASDAQ	GCBC	Thu, Jan 3, 2002	1.94	1.94	1.89	1.89
360	NASDAQ	GCBC	Wed, Jan 2, 2002	1.88	1.95	1.85	1.95
359	NASDAQ	GCBC	Thu, Dec 27, 2001	1.88	1.88	1.88	1.88
358	NASDAQ	GCBC	Fri, Dec 21, 2001	1.94	1.94	1.94	1.94
357	NASDAQ	GCBC	Thu, Dec 20, 2001	1.88	1.88	1.88	1.88
356	NASDAQ	GCBC	Wed, Dec 19, 2001	1.88	1.88	1.88	1.88
355	NASDAQ	GCBC	Mon, Dec 17, 2001	1.94	1.97	1.94	1.97
354	NASDAQ	GCBC	Thu, Dec 13, 2001	1.88	1.88	1.83	1.83
353	NASDAQ	GCBC	Tue, Dec 11, 2001	1.88	1.91	1.88	1.91
352	NASDAQ	GCBC	Wed, Dec 5, 2001	1.91	1.91	1.90	1.90
351	NASDAQ	GCBC	Tue, Dec 4, 2001	1.90	1.90	1.90	1.90
350	NASDAQ	GCBC	Mon, Dec 3, 2001	1.90	1.90	1.90	1.90
349	NASDAQ	GCBC	Fri, Nov 30, 2001	1.81	1.88	1.81	1.88
348	NASDAQ	GCBC	Wed, Nov 28, 2001	1.78	1.80	1.78	1.80
347	NASDAQ	GCBC	Mon, Nov 26, 2001	1.78	1.78	1.78	1.78
346	NASDAQ	GCBC	Wed, Nov 21, 2001	1.73	1.77	1.73	1.74
345	NASDAQ	GCBC	Fri, Nov 16, 2001	1.73	1.73	1.73	1.73
344	NASDAQ	GCBC	Thu, Nov 15, 2001	1.74	1.74	1.74	1.74
343	NASDAQ	GCBC	Mon, Nov 12, 2001	1.70	1.70	1.70	1.70
342	NASDAQ	GCBC	Thu, Nov 8, 2001	1.75	1.75	1.75	1.75
341	NASDAQ	GCBC	Mon, Nov 5, 2001	1.71	1.71	1.70	1.70
340	NASDAQ	GCBC	Thu, Nov 1, 2001	1.75	1.76	1.75	1.76
339	NASDAQ	GCBC	Tue, Oct 30, 2001	1.73	1.73	1.73	1.73
338	NASDAQ	GCBC	Fri, Oct 26, 2001	1.76	1.76	1.73	1.73
337	NASDAQ	GCBC	Thu, Oct 25, 2001	1.73	1.73	1.73	1.73
336	NASDAQ	GCBC	Wed, Oct 24, 2001	1.75	1.75	1.75	1.75
335	NASDAQ	GCBC	Tue, Oct 23, 2001	1.75	1.77	1.75	1.77
334	NASDAQ	GCBC	Mon, Oct 22, 2001	1.75	1.75	1.75	1.75
333	NASDAQ	GCBC	Thu, Oct 18, 2001	1.74	1.74	1.74	1.74
332	NASDAQ	GCBC	Wed, Oct 17, 2001	1.71	1.71	1.71	1.71
331	NASDAQ	GCBC	Fri, Oct 12, 2001	1.77	1.77	1.77	1.77
330	NASDAQ	GCBC	Thu, Oct 11, 2001	1.72	1.76	1.72	1.76
329	NASDAQ	GCBC	Tue, Oct 9, 2001	1.74	1.74	1.74	1.74
328	NASDAQ	GCBC	Mon, Oct 8, 2001	1.73	1.73	1.69	1.69
327	NASDAQ	GCBC	Fri, Oct 5, 2001	1.76	1.76	1.76	1.76
326	NASDAQ	GCBC	Thu, Oct 4, 2001	1.75	1.75	1.75	1.75
325	NASDAQ	GCBC	Wed, Oct 3, 2001	1.75	1.75	1.75	1.75
324	NASDAQ	GCBC	Tue, Oct 2, 2001	1.75	1.75	1.68	1.71
323	NASDAQ	GCBC	Mon, Oct 1, 2001	1.75	1.75	1.75	1.75
322	NASDAQ	GCBC	Thu, Sep 27, 2001	1.77	1.77	1.75	1.75
321	NASDAQ	GCBC	Tue, Sep 25, 2001	1.74	1.76	1.74	1.76
320	NASDAQ	GCBC	Mon, Sep 24, 2001	1.69	1.75	1.69	1.74
319	NASDAQ	GCBC	Fri, Sep 21, 2001	1.71	1.72	1.69	1.69
318	NASDAQ	GCBC	Thu, Sep 20, 2001	1.71	1.74	1.71	1.74
317	NASDAQ	GCBC	Wed, Sep 19, 2001	1.71	1.71	1.71	1.71
316	NASDAQ	GCBC	Tue, Sep 18, 2001	1.70	1.70	1.70	1.70
315	NASDAQ	GCBC	Mon, Sep 17, 2001	1.76	1.76	1.70	1.70
314	NASDAQ	GCBC	Fri, Sep 7, 2001	1.76	1.76	1.76	1.76
313	NASDAQ	GCBC	Thu, Sep 6, 2001	1.87	1.87	1.87	1.87
312	NASDAQ	GCBC	Wed, Sep 5, 2001	1.76	1.76	1.76	1.76
311	NASDAQ	GCBC	Tue, Sep 4, 2001	1.88	1.88	1.88	1.88
310	NASDAQ	GCBC	Fri, Aug 31, 2001	1.75	1.88	1.75	1.79
309	NASDAQ	GCBC	Thu, Aug 30, 2001	1.88	1.88	1.75	1.75
308	NASDAQ	GCBC	Wed, Aug 29, 2001	1.88	1.91	1.88	1.88
307	NASDAQ	GCBC	Tue, Aug 28, 2001	1.90	1.90	1.88	1.88
306	NASDAQ	GCBC	Mon, Aug 27, 2001	1.91	1.91	1.89	1.90
305	NASDAQ	GCBC	Fri, Aug 24, 2001	1.87	1.91	1.87	1.89
304	NASDAQ	GCBC	Thu, Aug 23, 2001	1.90	1.94	1.87	1.94
303	NASDAQ	GCBC	Wed, Aug 22, 2001	1.87	1.97	1.87	1.94
302	NASDAQ	GCBC	Tue, Aug 21, 2001	1.78	1.84	1.78	1.84
301	NASDAQ	GCBC	Mon, Aug 20, 2001	1.71	1.80	1.71	1.80
300	NASDAQ	GCBC	Fri, Aug 17, 2001	1.66	1.70	1.66	1.70
299	NASDAQ	GCBC	Thu, Aug 16, 2001	1.64	1.69	1.64	1.64
298	NASDAQ	GCBC	Wed, Aug 15, 2001	1.68	1.68	1.68	1.68
297	NASDAQ	GCBC	Tue, Aug 14, 2001	1.65	1.65	1.65	1.65
296	NASDAQ	GCBC	Mon, Aug 13, 2001	1.66	1.69	1.64	1.64
295	NASDAQ	GCBC	Fri, Aug 10, 2001	1.69	1.69	1.66	1.66
294	NASDAQ	GCBC	Thu, Aug 9, 2001	1.69	1.69	1.66	1.68
293	NASDAQ	GCBC	Wed, Aug 8, 2001	1.63	1.74	1.63	1.69
292	NASDAQ	GCBC	Tue, Aug 7, 2001	1.58	1.69	1.56	1.63
291	NASDAQ	GCBC	Mon, Aug 6, 2001	1.47	1.56	1.44	1.44
290	NASDAQ	GCBC	Fri, Aug 3, 2001	1.45	1.45	1.45	1.45
289	NASDAQ	GCBC	Thu, Aug 2, 2001	1.47	1.47	1.40	1.40
288	NASDAQ	GCBC	Wed, Aug 1, 2001	1.39	1.51	1.39	1.50
287	NASDAQ	GCBC	Tue, Jul 31, 2001	1.38	1.49	1.38	1.44
286	NASDAQ	GCBC	Mon, Jul 30, 2001	1.40	1.40	1.38	1.38
285	NASDAQ	GCBC	Fri, Jul 27, 2001	1.44	1.44	1.41	1.41
284	NASDAQ	GCBC	Tue, Jul 24, 2001	1.36	1.50	1.36	1.44
283	NASDAQ	GCBC	Mon, Jul 23, 2001	1.35	1.36	1.35	1.36
282	NASDAQ	GCBC	Fri, Jul 20, 2001	1.32	1.34	1.32	1.34
281	NASDAQ	GCBC	Thu, Jul 19, 2001	1.33	1.33	1.33	1.33
280	NASDAQ	GCBC	Wed, Jul 18, 2001	1.33	1.35	1.33	1.35
279	NASDAQ	GCBC	Tue, Jul 17, 2001	1.34	1.34	1.34	1.34
278	NASDAQ	GCBC	Mon, Jul 16, 2001	1.32	1.34	1.32	1.33
277	NASDAQ	GCBC	Fri, Jul 13, 2001	1.34	1.34	1.34	1.34
276	NASDAQ	GCBC	Thu, Jul 12, 2001	1.33	1.33	1.30	1.31
275	NASDAQ	GCBC	Wed, Jul 11, 2001	1.36	1.36	1.31	1.31
274	NASDAQ	GCBC	Tue, Jul 10, 2001	1.38	1.38	1.38	1.38
273	NASDAQ	GCBC	Mon, Jul 9, 2001	1.36	1.36	1.36	1.36
272	NASDAQ	GCBC	Fri, Jul 6, 2001	1.36	1.36	1.36	1.36
271	NASDAQ	GCBC	Thu, Jul 5, 2001	1.36	1.38	1.36	1.38
270	NASDAQ	GCBC	Mon, Jul 2, 2001	1.39	1.39	1.39	1.39
269	NASDAQ	GCBC	Fri, Jun 29, 2001	1.36	1.36	1.36	1.36
268	NASDAQ	GCBC	Thu, Jun 28, 2001	1.38	1.38	1.38	1.38
267	NASDAQ	GCBC	Wed, Jun 27, 2001	1.35	1.35	1.35	1.35
266	NASDAQ	GCBC	Mon, Jun 25, 2001	1.35	1.39	1.35	1.39
265	NASDAQ	GCBC	Thu, Jun 21, 2001	1.35	1.35	1.35	1.35
264	NASDAQ	GCBC	Wed, Jun 20, 2001	1.35	1.35	1.35	1.35
263	NASDAQ	GCBC	Tue, Jun 19, 2001	1.35	1.35	1.35	1.35
262	NASDAQ	GCBC	Mon, Jun 18, 2001	1.42	1.42	1.34	1.35
261	NASDAQ	GCBC	Fri, Jun 15, 2001	1.42	1.42	1.42	1.42
260	NASDAQ	GCBC	Wed, Jun 13, 2001	1.42	1.44	1.42	1.43
259	NASDAQ	GCBC	Tue, Jun 12, 2001	1.42	1.42	1.42	1.42
258	NASDAQ	GCBC	Mon, Jun 11, 2001	1.43	1.43	1.43	1.43
257	NASDAQ	GCBC	Fri, Jun 8, 2001	1.47	1.47	1.43	1.43
256	NASDAQ	GCBC	Thu, Jun 7, 2001	1.48	1.48	1.47	1.47
255	NASDAQ	GCBC	Wed, Jun 6, 2001	1.49	1.50	1.49	1.50
254	NASDAQ	GCBC	Tue, Jun 5, 2001	1.50	1.50	1.44	1.44
253	NASDAQ	GCBC	Mon, Jun 4, 2001	1.49	1.49	1.43	1.44
252	NASDAQ	GCBC	Fri, Jun 1, 2001	1.52	1.52	1.38	1.44
251	NASDAQ	GCBC	Thu, May 31, 2001	1.52	1.53	1.50	1.51
250	NASDAQ	GCBC	Wed, May 30, 2001	1.55	1.55	1.52	1.55
249	NASDAQ	GCBC	Tue, May 29, 2001	1.50	1.55	1.50	1.55
248	NASDAQ	GCBC	Fri, May 25, 2001	1.51	1.56	1.50	1.50
247	NASDAQ	GCBC	Thu, May 24, 2001	1.56	1.56	1.51	1.51
246	NASDAQ	GCBC	Wed, May 23, 2001	1.52	1.56	1.52	1.54
245	NASDAQ	GCBC	Tue, May 22, 2001	1.52	1.58	1.52	1.52
244	NASDAQ	GCBC	Mon, May 21, 2001	1.61	1.61	1.50	1.50
243	NASDAQ	GCBC	Fri, May 18, 2001	1.56	1.59	1.54	1.59
242	NASDAQ	GCBC	Thu, May 17, 2001	1.61	1.61	1.56	1.56
241	NASDAQ	GCBC	Wed, May 16, 2001	1.56	1.61	1.53	1.61
240	NASDAQ	GCBC	Tue, May 15, 2001	1.53	1.56	1.50	1.56
239	NASDAQ	GCBC	Mon, May 14, 2001	1.56	1.58	1.50	1.53
238	NASDAQ	GCBC	Fri, May 11, 2001	1.54	1.58	1.50	1.56
237	NASDAQ	GCBC	Thu, May 10, 2001	1.50	1.59	1.50	1.50
236	NASDAQ	GCBC	Wed, May 9, 2001	1.44	1.55	1.43	1.50
235	NASDAQ	GCBC	Tue, May 8, 2001	1.58	1.61	1.53	1.59
234	NASDAQ	GCBC	Mon, May 7, 2001	1.63	1.75	1.38	1.54
233	NASDAQ	GCBC	Fri, May 4, 2001	1.27	1.63	1.25	1.54
232	NASDAQ	GCBC	Thu, May 3, 2001	1.24	1.27	1.24	1.27
231	NASDAQ	GCBC	Tue, May 1, 2001	1.19	1.23	1.19	1.23
230	NASDAQ	GCBC	Fri, Apr 27, 2001	1.16	1.16	1.16	1.16
229	NASDAQ	GCBC	Wed, Apr 25, 2001	1.17	1.17	1.17	1.17
228	NASDAQ	GCBC	Mon, Apr 23, 2001	1.16	1.16	1.16	1.16
227	NASDAQ	GCBC	Tue, Apr 17, 2001	1.19	1.19	1.14	1.14
226	NASDAQ	GCBC	Mon, Apr 16, 2001	1.19	1.19	1.19	1.19
225	NASDAQ	GCBC	Wed, Apr 11, 2001	1.19	1.19	1.19	1.19
224	NASDAQ	GCBC	Mon, Apr 9, 2001	1.22	1.22	1.19	1.19
223	NASDAQ	GCBC	Fri, Apr 6, 2001	1.22	1.23	1.22	1.23
222	NASDAQ	GCBC	Thu, Apr 5, 2001	1.22	1.22	1.22	1.22
221	NASDAQ	GCBC	Tue, Apr 3, 2001	1.22	1.22	1.22	1.22
220	NASDAQ	GCBC	Mon, Apr 2, 2001	1.23	1.23	1.21	1.21
219	NASDAQ	GCBC	Tue, Mar 27, 2001	1.23	1.23	1.23	1.23
218	NASDAQ	GCBC	Mon, Mar 26, 2001	1.25	1.25	1.20	1.20
217	NASDAQ	GCBC	Wed, Mar 21, 2001	1.27	1.27	1.27	1.27
216	NASDAQ	GCBC	Mon, Mar 19, 2001	1.28	1.31	1.28	1.30
215	NASDAQ	GCBC	Thu, Mar 15, 2001	1.30	1.31	1.29	1.31
214	NASDAQ	GCBC	Wed, Mar 14, 2001	1.27	1.27	1.27	1.27
213	NASDAQ	GCBC	Tue, Mar 13, 2001	1.27	1.27	1.27	1.27
212	NASDAQ	GCBC	Mon, Mar 12, 2001	1.27	1.27	1.27	1.27
211	NASDAQ	GCBC	Thu, Mar 8, 2001	1.28	1.28	1.28	1.28
210	NASDAQ	GCBC	Wed, Mar 7, 2001	1.30	1.30	1.28	1.28
209	NASDAQ	GCBC	Fri, Mar 2, 2001	1.27	1.30	1.27	1.30
208	NASDAQ	GCBC	Thu, Mar 1, 2001	1.30	1.30	1.30	1.30
207	NASDAQ	GCBC	Wed, Feb 28, 2001	1.27	1.27	1.27	1.27
206	NASDAQ	GCBC	Thu, Feb 22, 2001	1.27	1.27	1.27	1.27
205	NASDAQ	GCBC	Wed, Feb 14, 2001	1.25	1.25	1.25	1.25
204	NASDAQ	GCBC	Tue, Feb 13, 2001	1.25	1.31	1.25	1.25
203	NASDAQ	GCBC	Wed, Feb 7, 2001	1.25	1.25	1.20	1.20
202	NASDAQ	GCBC	Tue, Feb 6, 2001	1.22	1.22	1.22	1.22
201	NASDAQ	GCBC	Mon, Feb 5, 2001	1.22	1.22	1.22	1.22
200	NASDAQ	GCBC	Thu, Feb 1, 2001	1.20	1.20	1.19	1.20
199	NASDAQ	GCBC	Wed, Jan 31, 2001	1.20	1.20	1.20	1.20
198	NASDAQ	GCBC	Mon, Jan 29, 2001	1.20	1.20	1.20	1.20
197	NASDAQ	GCBC	Fri, Jan 26, 2001	1.22	1.22	1.22	1.22
196	NASDAQ	GCBC	Mon, Jan 22, 2001	1.14	1.14	1.14	1.14
195	NASDAQ	GCBC	Thu, Jan 18, 2001	1.13	1.13	1.13	1.13
194	NASDAQ	GCBC	Wed, Jan 10, 2001	1.16	1.16	1.16	1.16
193	NASDAQ	GCBC	Tue, Jan 9, 2001	1.19	1.19	1.16	1.16
192	NASDAQ	GCBC	Thu, Dec 28, 2000	1.13	1.16	1.13	1.16
191	NASDAQ	GCBC	Tue, Dec 26, 2000	1.09	1.09	1.09	1.09
190	NASDAQ	GCBC	Thu, Dec 21, 2000	1.08	1.08	1.08	1.08
189	NASDAQ	GCBC	Wed, Dec 20, 2000	1.16	1.16	1.08	1.09
188	NASDAQ	GCBC	Mon, Dec 18, 2000	1.20	1.20	1.20	1.20
187	NASDAQ	GCBC	Wed, Dec 13, 2000	1.20	1.20	1.20	1.20
186	NASDAQ	GCBC	Mon, Dec 4, 2000	1.22	1.22	1.22	1.22
185	NASDAQ	GCBC	Fri, Dec 1, 2000	1.11	1.23	1.11	1.22
184	NASDAQ	GCBC	Wed, Nov 29, 2000	1.07	1.07	1.07	1.07
183	NASDAQ	GCBC	Mon, Nov 20, 2000	1.08	1.08	1.08	1.08
182	NASDAQ	GCBC	Fri, Nov 17, 2000	1.13	1.13	1.13	1.13
181	NASDAQ	GCBC	Thu, Nov 16, 2000	1.13	1.13	1.13	1.13
180	NASDAQ	GCBC	Thu, Nov 9, 2000	1.13	1.13	1.13	1.13
179	NASDAQ	GCBC	Wed, Nov 8, 2000	1.13	1.13	1.09	1.09
178	NASDAQ	GCBC	Mon, Nov 6, 2000	1.16	1.16	1.16	1.16
177	NASDAQ	GCBC	Thu, Nov 2, 2000	1.19	1.19	1.19	1.19
176	NASDAQ	GCBC	Wed, Nov 1, 2000	1.20	1.20	1.16	1.16
175	NASDAQ	GCBC	Tue, Oct 31, 2000	1.20	1.31	1.17	1.31
174	NASDAQ	GCBC	Mon, Oct 30, 2000	1.16	1.19	1.16	1.16
173	NASDAQ	GCBC	Fri, Oct 27, 2000	1.09	1.13	1.09	1.13
172	NASDAQ	GCBC	Thu, Oct 26, 2000	1.05	1.07	1.05	1.07
171	NASDAQ	GCBC	Wed, Oct 25, 2000	1.05	1.05	1.05	1.05
170	NASDAQ	GCBC	Tue, Oct 24, 2000	1.05	1.05	1.05	1.05
169	NASDAQ	GCBC	Fri, Oct 20, 2000	1.05	1.05	1.05	1.05
168	NASDAQ	GCBC	Thu, Oct 19, 2000	1.05	1.05	1.05	1.05
167	NASDAQ	GCBC	Wed, Oct 18, 2000	1.08	1.08	1.08	1.08
166	NASDAQ	GCBC	Mon, Oct 16, 2000	1.00	1.11	1.00	1.11
165	NASDAQ	GCBC	Thu, Oct 12, 2000	1.02	1.02	1.02	1.02
164	NASDAQ	GCBC	Tue, Oct 10, 2000	1.03	1.03	1.03	1.03
163	NASDAQ	GCBC	Thu, Oct 5, 2000	1.09	1.09	1.09	1.09
162	NASDAQ	GCBC	Wed, Oct 4, 2000	1.03	1.03	1.03	1.03
161	NASDAQ	GCBC	Wed, Sep 27, 2000	1.06	1.06	1.06	1.06
160	NASDAQ	GCBC	Mon, Sep 25, 2000	1.08	1.08	1.08	1.08
159	NASDAQ	GCBC	Thu, Sep 21, 2000	1.05	1.08	1.05	1.08
158	NASDAQ	GCBC	Wed, Sep 20, 2000	1.06	1.08	1.05	1.07
157	NASDAQ	GCBC	Tue, Sep 19, 2000	1.06	1.06	1.06	1.06
156	NASDAQ	GCBC	Tue, Sep 12, 2000	1.07	1.09	1.07	1.09
155	NASDAQ	GCBC	Mon, Sep 11, 2000	1.08	1.08	1.08	1.08
154	NASDAQ	GCBC	Thu, Sep 7, 2000	1.11	1.11	1.11	1.11
153	NASDAQ	GCBC	Wed, Sep 6, 2000	1.13	1.13	1.13	1.13
152	NASDAQ	GCBC	Wed, Aug 30, 2000	1.08	1.14	1.08	1.13
151	NASDAQ	GCBC	Tue, Aug 29, 2000	0.98	1.05	0.95	1.03
150	NASDAQ	GCBC	Fri, Aug 25, 2000	1.06	1.06	1.06	1.06
149	NASDAQ	GCBC	Thu, Aug 24, 2000	1.05	1.05	0.95	0.95
148	NASDAQ	GCBC	Tue, Aug 22, 2000	1.13	1.13	1.05	1.05
147	NASDAQ	GCBC	Mon, Aug 21, 2000	1.03	1.03	1.03	1.03
146	NASDAQ	GCBC	Fri, Aug 18, 2000	1.09	1.09	1.09	1.09
145	NASDAQ	GCBC	Mon, Aug 14, 2000	1.06	1.06	1.06	1.06
144	NASDAQ	GCBC	Fri, Aug 11, 2000	1.06	1.08	1.03	1.08
143	NASDAQ	GCBC	Thu, Aug 10, 2000	1.08	1.11	1.03	1.03
142	NASDAQ	GCBC	Tue, Aug 8, 2000	1.02	1.02	1.02	1.02
141	NASDAQ	GCBC	Wed, Aug 2, 2000	1.02	1.02	1.02	1.02
140	NASDAQ	GCBC	Mon, Jul 31, 2000	1.02	1.02	1.02	1.02
139	NASDAQ	GCBC	Thu, Jul 27, 2000	1.06	1.08	1.06	1.08
138	NASDAQ	GCBC	Thu, Jul 20, 2000	1.03	1.05	1.03	1.05
137	NASDAQ	GCBC	Tue, Jul 18, 2000	1.03	1.03	1.03	1.03
136	NASDAQ	GCBC	Fri, Jul 14, 2000	0.98	0.98	0.98	0.98
135	NASDAQ	GCBC	Wed, Jul 12, 2000	0.97	0.97	0.97	0.97
134	NASDAQ	GCBC	Wed, Jul 5, 2000	0.98	0.98	0.98	0.98
133	NASDAQ	GCBC	Thu, Jun 29, 2000	0.98	0.98	0.97	0.97
132	NASDAQ	GCBC	Tue, Jun 27, 2000	0.98	1.02	0.98	1.02
131	NASDAQ	GCBC	Fri, Jun 23, 2000	0.98	0.98	0.98	0.98
130	NASDAQ	GCBC	Wed, Jun 21, 2000	0.98	0.98	0.98	0.98
129	NASDAQ	GCBC	Mon, Jun 19, 2000	1.00	1.00	1.00	1.00
128	NASDAQ	GCBC	Fri, Jun 16, 2000	0.98	0.98	0.98	0.98
127	NASDAQ	GCBC	Thu, Jun 15, 2000	1.00	1.00	1.00	1.00
126	NASDAQ	GCBC	Tue, Jun 13, 2000	1.00	1.02	1.00	1.00
125	NASDAQ	GCBC	Thu, Jun 8, 2000	0.96	0.96	0.96	0.96
124	NASDAQ	GCBC	Wed, Jun 7, 2000	0.96	0.96	0.96	0.96
123	NASDAQ	GCBC	Tue, Jun 6, 2000	0.97	0.97	0.97	0.97
122	NASDAQ	GCBC	Mon, Jun 5, 2000	0.96	0.96	0.96	0.96
121	NASDAQ	GCBC	Fri, Jun 2, 2000	0.98	0.98	0.97	0.97
120	NASDAQ	GCBC	Thu, Jun 1, 2000	0.98	0.98	0.98	0.98
119	NASDAQ	GCBC	Wed, May 31, 2000	0.97	0.98	0.97	0.97
118	NASDAQ	GCBC	Fri, May 26, 2000	0.97	0.97	0.97	0.97
117	NASDAQ	GCBC	Wed, May 24, 2000	0.97	0.97	0.97	0.97
116	NASDAQ	GCBC	Mon, May 15, 2000	0.95	0.95	0.95	0.95
115	NASDAQ	GCBC	Thu, May 11, 2000	0.95	0.95	0.94	0.95
114	NASDAQ	GCBC	Wed, May 10, 2000	0.98	0.98	0.95	0.95
113	NASDAQ	GCBC	Tue, May 9, 2000	1.05	1.05	1.00	1.00
112	NASDAQ	GCBC	Fri, Apr 28, 2000	1.05	1.05	1.05	1.05
111	NASDAQ	GCBC	Wed, Apr 26, 2000	1.08	1.08	1.08	1.08
110	NASDAQ	GCBC	Tue, Apr 25, 2000	0.98	1.13	0.97	1.13
109	NASDAQ	GCBC	Tue, Apr 18, 2000	0.97	0.98	0.92	0.98
108	NASDAQ	GCBC	Mon, Apr 17, 2000	0.97	0.97	0.97	0.97
107	NASDAQ	GCBC	Wed, Apr 12, 2000	0.97	0.97	0.97	0.97
106	NASDAQ	GCBC	Fri, Apr 7, 2000	0.95	0.97	0.95	0.97
105	NASDAQ	GCBC	Thu, Apr 6, 2000	0.95	0.95	0.95	0.95
104	NASDAQ	GCBC	Wed, Apr 5, 2000	0.95	0.95	0.95	0.95
103	NASDAQ	GCBC	Tue, Apr 4, 2000	0.98	0.98	0.95	0.95
102	NASDAQ	GCBC	Mon, Apr 3, 2000	0.98	0.98	0.98	0.98
101	NASDAQ	GCBC	Fri, Mar 31, 2000	0.98	0.98	0.98	0.98
100	NASDAQ	GCBC	Wed, Mar 29, 2000	1.00	1.00	0.98	1.00
99	NASDAQ	GCBC	Fri, Mar 24, 2000	0.98	0.98	0.98	0.98
98	NASDAQ	GCBC	Wed, Mar 22, 2000	0.98	0.98	0.98	0.98
97	NASDAQ	GCBC	Mon, Mar 20, 2000	1.03	1.03	1.03	1.03
96	NASDAQ	GCBC	Wed, Mar 15, 2000	1.03	1.03	1.03	1.03
95	NASDAQ	GCBC	Tue, Mar 14, 2000	1.05	1.05	1.05	1.05
94	NASDAQ	GCBC	Thu, Mar 9, 2000	1.06	1.06	1.06	1.06
93	NASDAQ	GCBC	Tue, Mar 7, 2000	1.05	1.06	1.05	1.06
92	NASDAQ	GCBC	Mon, Mar 6, 2000	1.05	1.05	1.05	1.05
91	NASDAQ	GCBC	Fri, Mar 3, 2000	1.05	1.05	1.05	1.05
90	NASDAQ	GCBC	Thu, Mar 2, 2000	1.05	1.05	1.05	1.05
89	NASDAQ	GCBC	Wed, Feb 23, 2000	0.97	0.97	0.97	0.97
88	NASDAQ	GCBC	Fri, Feb 18, 2000	0.98	0.98	0.98	0.98
87	NASDAQ	GCBC	Wed, Feb 16, 2000	1.06	1.06	0.98	0.98
86	NASDAQ	GCBC	Tue, Feb 15, 2000	1.06	1.06	1.06	1.06
85	NASDAQ	GCBC	Thu, Feb 10, 2000	1.06	1.06	1.06	1.06
84	NASDAQ	GCBC	Wed, Feb 9, 2000	1.06	1.06	1.06	1.06
83	NASDAQ	GCBC	Wed, Feb 2, 2000	1.09	1.09	1.09	1.09
82	NASDAQ	GCBC	Mon, Jan 31, 2000	1.05	1.05	1.05	1.05
81	NASDAQ	GCBC	Wed, Jan 26, 2000	1.09	1.09	1.09	1.09
80	NASDAQ	GCBC	Tue, Jan 25, 2000	1.08	1.08	1.08	1.08
79	NASDAQ	GCBC	Mon, Jan 24, 2000	1.06	1.06	1.05	1.05
78	NASDAQ	GCBC	Wed, Jan 19, 2000	1.06	1.06	1.06	1.06
77	NASDAQ	GCBC	Thu, Jan 13, 2000	1.06	1.06	1.06	1.06
76	NASDAQ	GCBC	Mon, Jan 10, 2000	1.13	1.13	1.12	1.12
75	NASDAQ	GCBC	Fri, Jan 7, 2000	1.09	1.09	1.09	1.09
74	NASDAQ	GCBC	Wed, Jan 5, 2000	1.09	1.09	1.09	1.09
73	NASDAQ	GCBC	Tue, Jan 4, 2000	1.09	1.10	1.09	1.10
72	NASDAQ	GCBC	Fri, Dec 31, 1999	1.09	1.09	1.09	1.09
71	NASDAQ	GCBC	Thu, Dec 30, 1999	1.09	1.09	1.09	1.09
70	NASDAQ	GCBC	Mon, Dec 27, 1999	1.09	1.09	1.09	1.09
69	NASDAQ	GCBC	Wed, Dec 22, 1999	1.09	1.09	1.09	1.09
68	NASDAQ	GCBC	Tue, Dec 21, 1999	1.12	1.13	1.07	1.11
67	NASDAQ	GCBC	Mon, Dec 20, 1999	1.11	1.11	1.11	1.11
66	NASDAQ	GCBC	Fri, Dec 17, 1999	1.14	1.14	1.14	1.14
65	NASDAQ	GCBC	Wed, Dec 15, 1999	1.18	1.18	1.14	1.14
64	NASDAQ	GCBC	Mon, Dec 6, 1999	1.14	1.14	1.14	1.14
63	NASDAQ	GCBC	Tue, Nov 30, 1999	1.14	1.16	1.14	1.16
62	NASDAQ	GCBC	Tue, Nov 23, 1999	1.14	1.19	1.14	1.19
61	NASDAQ	GCBC	Mon, Nov 22, 1999	1.19	1.19	1.19	1.19
60	NASDAQ	GCBC	Fri, Nov 19, 1999	1.14	1.16	1.14	1.14
59	NASDAQ	GCBC	Thu, Nov 18, 1999	1.13	1.14	1.13	1.14
58	NASDAQ	GCBC	Wed, Nov 17, 1999	1.14	1.14	1.13	1.13
57	NASDAQ	GCBC	Mon, Nov 15, 1999	1.13	1.13	1.13	1.13
56	NASDAQ	GCBC	Tue, Nov 9, 1999	1.14	1.14	1.14	1.14
55	NASDAQ	GCBC	Mon, Nov 8, 1999	1.13	1.13	1.13	1.13
54	NASDAQ	GCBC	Wed, Nov 3, 1999	1.14	1.14	1.13	1.13
53	NASDAQ	GCBC	Tue, Nov 2, 1999	1.19	1.19	1.19	1.19
52	NASDAQ	GCBC	Mon, Nov 1, 1999	1.20	1.20	1.20	1.20
51	NASDAQ	GCBC	Fri, Oct 29, 1999	1.11	1.11	1.11	1.11
50	NASDAQ	GCBC	Wed, Oct 27, 1999	1.11	1.20	1.11	1.20
49	NASDAQ	GCBC	Tue, Oct 26, 1999	1.09	1.11	1.09	1.11
48	NASDAQ	GCBC	Fri, Oct 22, 1999	1.08	1.08	1.08	1.08
47	NASDAQ	GCBC	Thu, Oct 21, 1999	1.11	1.12	1.08	1.08
46	NASDAQ	GCBC	Wed, Oct 20, 1999	1.17	1.22	1.14	1.22
45	NASDAQ	GCBC	Tue, Oct 19, 1999	1.22	1.22	1.11	1.11
44	NASDAQ	GCBC	Mon, Oct 18, 1999	1.27	1.27	1.05	1.11
43	NASDAQ	GCBC	Mon, Oct 4, 1999	1.28	1.28	1.27	1.28
42	NASDAQ	GCBC	Thu, Sep 30, 1999	1.27	1.27	1.27	1.27
41	NASDAQ	GCBC	Wed, Sep 29, 1999	1.27	1.28	1.23	1.23
40	NASDAQ	GCBC	Tue, Sep 28, 1999	1.27	1.27	1.23	1.23
39	NASDAQ	GCBC	Mon, Sep 27, 1999	1.27	1.27	1.27	1.27
38	NASDAQ	GCBC	Fri, Sep 24, 1999	1.27	1.27	1.27	1.27
37	NASDAQ	GCBC	Wed, Sep 22, 1999	1.27	1.27	1.25	1.25
36	NASDAQ	GCBC	Tue, Sep 21, 1999	1.23	1.28	1.23	1.28
35	NASDAQ	GCBC	Mon, Sep 20, 1999	1.25	1.25	1.25	1.25
34	NASDAQ	GCBC	Fri, Sep 17, 1999	1.27	1.27	1.27	1.27
33	NASDAQ	GCBC	Thu, Sep 16, 1999	1.23	1.27	1.23	1.25
32	NASDAQ	GCBC	Wed, Sep 15, 1999	1.27	1.27	1.25	1.25
31	NASDAQ	GCBC	Mon, Sep 13, 1999	1.28	1.28	1.23	1.28
30	NASDAQ	GCBC	Thu, Sep 9, 1999	1.28	1.28	1.28	1.28
29	NASDAQ	GCBC	Wed, Sep 8, 1999	1.23	1.25	1.23	1.25
28	NASDAQ	GCBC	Tue, Sep 7, 1999	1.23	1.23	1.23	1.23
27	NASDAQ	GCBC	Thu, Sep 2, 1999	1.30	1.31	1.27	1.27
26	NASDAQ	GCBC	Wed, Sep 1, 1999	1.30	1.31	1.27	1.31
25	NASDAQ	GCBC	Tue, Aug 31, 1999	1.30	1.30	1.30	1.30
24	NASDAQ	GCBC	Mon, Aug 30, 1999	1.28	1.28	1.28	1.28
23	NASDAQ	GCBC	Fri, Aug 27, 1999	1.23	1.28	1.23	1.28
22	NASDAQ	GCBC	Thu, Aug 26, 1999	1.33	1.33	1.30	1.30
21	NASDAQ	GCBC	Wed, Aug 25, 1999	1.34	1.34	1.28	1.31
20	NASDAQ	GCBC	Tue, Aug 24, 1999	1.22	1.34	1.22	1.31
19	NASDAQ	GCBC	Mon, Aug 23, 1999	1.14	1.20	1.14	1.20
18	NASDAQ	GCBC	Thu, Aug 19, 1999	1.13	1.16	1.13	1.13
17	NASDAQ	GCBC	Wed, Aug 18, 1999	1.11	1.24	1.11	1.24
16	NASDAQ	GCBC	Fri, Aug 6, 1999	1.13	1.14	1.13	1.14
15	NASDAQ	GCBC	Wed, Aug 4, 1999	1.14	1.14	1.14	1.14
14	NASDAQ	GCBC	Tue, Aug 3, 1999	1.13	1.13	1.13	1.13
13	NASDAQ	GCBC	Mon, Aug 2, 1999	1.13	1.13	1.13	1.13
12	NASDAQ	GCBC	Tue, Jul 27, 1999	1.09	1.09	1.09	1.09
11	NASDAQ	GCBC	Mon, Jul 26, 1999	1.13	1.13	1.03	1.09
10	NASDAQ	GCBC	Wed, Jul 21, 1999	1.08	1.08	1.08	1.08
9	NASDAQ	GCBC	Mon, Jul 19, 1999	1.08	1.08	1.08	1.08
8	NASDAQ	GCBC	Fri, Jul 16, 1999	1.05	1.05	1.05	1.05
7	NASDAQ	GCBC	Wed, Jul 14, 1999	1.08	1.08	1.08	1.08
6	NASDAQ	GCBC	Tue, Jul 13, 1999	1.07	1.07	1.07	1.07
5	NASDAQ	GCBC	Mon, Jul 12, 1999	1.00	1.08	1.00	1.08
4	NASDAQ	GCBC	Fri, Jul 9, 1999	1.08	1.08	1.08	1.08
3	NASDAQ	GCBC	Wed, Jul 7, 1999	0.99	0.99	0.99	0.99
2	NASDAQ	GCBC	Tue, Jul 6, 1999	1.04	1.05	1.04	1.05
1	NASDAQ	GCBC	Wed, Jun 30, 1999	1.05	1.05	1.05	1.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Greene County Bancorp Inc NASDAQ:GCBC 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