GDL Fund NYSE:GDL Historical Prices

Below are the 4021 trading days of historical prices for GDL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4021	NYSE	GDL	Tue, Jan 17, 2023	8.01	8.02	7.97	8.00
4020	NYSE	GDL	Fri, Jan 13, 2023	7.99	8.01	7.99	8.01
4019	NYSE	GDL	Thu, Jan 12, 2023	7.99	8.02	7.98	7.99
4018	NYSE	GDL	Wed, Jan 11, 2023	8.00	8.02	7.95	7.97
4017	NYSE	GDL	Tue, Jan 10, 2023	7.98	8.01	7.91	7.97
4016	NYSE	GDL	Mon, Jan 9, 2023	8.00	8.02	7.96	7.98
4015	NYSE	GDL	Fri, Jan 6, 2023	7.95	8.00	7.95	8.00
4014	NYSE	GDL	Thu, Jan 5, 2023	7.93	7.96	7.91	7.93
4013	NYSE	GDL	Wed, Jan 4, 2023	7.94	7.99	7.92	7.95
4012	NYSE	GDL	Tue, Jan 3, 2023	7.84	7.92	7.84	7.90
4011	NYSE	GDL	Fri, Dec 30, 2022	7.76	7.84	7.76	7.84
4010	NYSE	GDL	Thu, Dec 29, 2022	7.79	7.79	7.76	7.76
4009	NYSE	GDL	Wed, Dec 28, 2022	7.80	7.80	7.75	7.75
4008	NYSE	GDL	Tue, Dec 27, 2022	7.77	7.80	7.75	7.76
4007	NYSE	GDL	Fri, Dec 23, 2022	7.80	7.82	7.79	7.80
4006	NYSE	GDL	Thu, Dec 22, 2022	7.83	7.83	7.79	7.80
4005	NYSE	GDL	Wed, Dec 21, 2022	7.79	7.85	7.78	7.78
4004	NYSE	GDL	Tue, Dec 20, 2022	7.84	7.91	7.77	7.78
4003	NYSE	GDL	Mon, Dec 19, 2022	7.95	7.95	7.83	7.83
4002	NYSE	GDL	Fri, Dec 16, 2022	7.95	8.05	7.92	7.97
4001	NYSE	GDL	Thu, Dec 15, 2022	7.94	7.96	7.90	7.93
4000	NYSE	GDL	Wed, Dec 14, 2022	7.88	7.96	7.88	7.95
3999	NYSE	GDL	Tue, Dec 13, 2022	7.97	7.98	7.87	7.89
3998	NYSE	GDL	Mon, Dec 12, 2022	7.95	7.98	7.90	7.98
3997	NYSE	GDL	Fri, Dec 9, 2022	7.83	7.97	7.83	7.90
3996	NYSE	GDL	Thu, Dec 8, 2022	7.92	7.92	7.85	7.85
3995	NYSE	GDL	Wed, Dec 7, 2022	7.95	8.02	7.95	7.88
3994	NYSE	GDL	Tue, Dec 6, 2022	7.99	8.02	7.95	7.99
3993	NYSE	GDL	Mon, Dec 5, 2022	7.98	8.02	7.98	7.99
3992	NYSE	GDL	Fri, Dec 2, 2022	7.95	8.00	7.95	7.98
3991	NYSE	GDL	Thu, Dec 1, 2022	7.98	8.00	7.98	7.98
3990	NYSE	GDL	Wed, Nov 30, 2022	7.93	7.96	7.93	7.95
3989	NYSE	GDL	Tue, Nov 29, 2022	7.96	7.97	7.93	7.95
3988	NYSE	GDL	Mon, Nov 28, 2022	8.04	8.04	7.95	7.95
3987	NYSE	GDL	Fri, Nov 25, 2022	7.92	7.93	7.92	7.93
3986	NYSE	GDL	Wed, Nov 23, 2022	7.94	7.96	7.91	7.92
3985	NYSE	GDL	Tue, Nov 22, 2022	7.89	7.90	7.87	7.90
3984	NYSE	GDL	Mon, Nov 21, 2022	7.85	7.89	7.85	7.85
3983	NYSE	GDL	Fri, Nov 18, 2022	7.85	7.88	7.83	7.83
3982	NYSE	GDL	Thu, Nov 17, 2022	7.80	7.83	7.80	7.82
3981	NYSE	GDL	Wed, Nov 16, 2022	7.87	7.87	7.80	7.83
3980	NYSE	GDL	Tue, Nov 15, 2022	7.85	7.88	7.80	7.87
3979	NYSE	GDL	Mon, Nov 14, 2022	7.89	7.92	7.79	7.83
3978	NYSE	GDL	Fri, Nov 11, 2022	7.84	7.91	7.82	7.89
3977	NYSE	GDL	Thu, Nov 10, 2022	7.85	7.89	7.83	7.84
3976	NYSE	GDL	Wed, Nov 9, 2022	7.85	7.85	7.75	7.78
3975	NYSE	GDL	Tue, Nov 8, 2022	7.96	8.01	7.86	7.87
3974	NYSE	GDL	Mon, Nov 7, 2022	7.98	8.00	7.95	7.99
3973	NYSE	GDL	Fri, Nov 4, 2022	7.93	7.99	7.93	7.95
3972	NYSE	GDL	Thu, Nov 3, 2022	7.85	7.91	7.85	7.90
3971	NYSE	GDL	Wed, Nov 2, 2022	8.00	8.00	7.90	7.90
3970	NYSE	GDL	Tue, Nov 1, 2022	8.06	8.06	7.93	8.00
3969	NYSE	GDL	Mon, Oct 31, 2022	8.04	8.06	8.00	8.00
3968	NYSE	GDL	Fri, Oct 28, 2022	7.96	8.05	7.96	8.03
3967	NYSE	GDL	Thu, Oct 27, 2022	7.97	8.01	7.96	7.96
3966	NYSE	GDL	Wed, Oct 26, 2022	7.97	7.99	7.87	7.96
3965	NYSE	GDL	Tue, Oct 25, 2022	7.96	8.02	7.96	8.00
3964	NYSE	GDL	Mon, Oct 24, 2022	7.98	7.99	7.90	7.90
3963	NYSE	GDL	Fri, Oct 21, 2022	7.92	8.02	7.92	7.97
3962	NYSE	GDL	Thu, Oct 20, 2022	7.92	8.01	7.92	7.92
3961	NYSE	GDL	Wed, Oct 19, 2022	7.91	7.98	7.90	7.90
3960	NYSE	GDL	Tue, Oct 18, 2022	7.95	8.00	7.90	7.92
3959	NYSE	GDL	Mon, Oct 17, 2022	7.93	8.01	7.91	7.95
3958	NYSE	GDL	Fri, Oct 14, 2022	7.89	7.96	7.89	7.93
3957	NYSE	GDL	Thu, Oct 13, 2022	7.80	7.90	7.77	7.90
3956	NYSE	GDL	Wed, Oct 12, 2022	7.84	7.92	7.81	7.82
3955	NYSE	GDL	Tue, Oct 11, 2022	7.92	7.92	7.81	7.81
3954	NYSE	GDL	Mon, Oct 10, 2022	7.86	7.98	7.86	7.90
3953	NYSE	GDL	Fri, Oct 7, 2022	7.89	7.93	7.78	7.78
3952	NYSE	GDL	Thu, Oct 6, 2022	7.95	7.99	7.86	7.86
3951	NYSE	GDL	Wed, Oct 5, 2022	7.95	8.02	7.89	7.92
3950	NYSE	GDL	Tue, Oct 4, 2022	8.00	8.02	7.91	7.91
3949	NYSE	GDL	Mon, Oct 3, 2022	8.00	8.00	7.92	7.92
3948	NYSE	GDL	Fri, Sep 30, 2022	7.89	7.94	7.88	7.92
3947	NYSE	GDL	Thu, Sep 29, 2022	7.91	7.93	7.85	7.90
3946	NYSE	GDL	Wed, Sep 28, 2022	7.87	7.90	7.87	7.89
3945	NYSE	GDL	Tue, Sep 27, 2022	7.84	7.90	7.80	7.90
3944	NYSE	GDL	Mon, Sep 26, 2022	7.85	7.89	7.80	7.86
3943	NYSE	GDL	Fri, Sep 23, 2022	8.01	8.01	7.85	7.85
3942	NYSE	GDL	Thu, Sep 22, 2022	7.97	8.00	7.92	7.95
3941	NYSE	GDL	Wed, Sep 21, 2022	7.98	8.02	7.96	7.96
3940	NYSE	GDL	Tue, Sep 20, 2022	7.91	7.96	7.91	7.96
3939	NYSE	GDL	Mon, Sep 19, 2022	7.93	7.97	7.92	7.92
3938	NYSE	GDL	Fri, Sep 16, 2022	7.97	7.97	7.90	7.93
3937	NYSE	GDL	Thu, Sep 15, 2022	8.00	8.00	7.97	7.97
3936	NYSE	GDL	Wed, Sep 14, 2022	8.18	8.18	7.97	7.93
3935	NYSE	GDL	Tue, Sep 13, 2022	8.36	8.36	8.12	8.12
3934	NYSE	GDL	Mon, Sep 12, 2022	8.23	8.32	8.23	8.29
3933	NYSE	GDL	Fri, Sep 9, 2022	8.18	8.21	8.18	8.20
3932	NYSE	GDL	Thu, Sep 8, 2022	8.13	8.17	8.12	8.15
3931	NYSE	GDL	Wed, Sep 7, 2022	8.09	8.13	8.09	8.10
3930	NYSE	GDL	Tue, Sep 6, 2022	8.12	8.14	8.08	8.10
3929	NYSE	GDL	Fri, Sep 2, 2022	8.15	8.18	8.15	8.18
3928	NYSE	GDL	Thu, Sep 1, 2022	8.02	8.14	8.02	8.12
3927	NYSE	GDL	Wed, Aug 31, 2022	8.16	8.23	8.10	8.11
3926	NYSE	GDL	Tue, Aug 30, 2022	8.24	8.33	8.16	8.16
3925	NYSE	GDL	Mon, Aug 29, 2022	8.27	8.29	8.26	8.26
3924	NYSE	GDL	Fri, Aug 26, 2022	8.29	8.33	8.26	8.33
3923	NYSE	GDL	Thu, Aug 25, 2022	8.26	8.35	8.24	8.24
3922	NYSE	GDL	Wed, Aug 24, 2022	8.23	8.24	8.23	8.24
3921	NYSE	GDL	Tue, Aug 23, 2022	8.27	8.27	8.18	8.22
3920	NYSE	GDL	Mon, Aug 22, 2022	8.30	8.31	8.22	8.27
3919	NYSE	GDL	Fri, Aug 19, 2022	8.36	8.41	8.31	8.31
3918	NYSE	GDL	Thu, Aug 18, 2022	8.39	8.39	8.35	8.38
3917	NYSE	GDL	Wed, Aug 17, 2022	8.33	8.34	8.32	8.32
3916	NYSE	GDL	Tue, Aug 16, 2022	8.35	8.37	8.30	8.30
3915	NYSE	GDL	Mon, Aug 15, 2022	8.30	8.35	8.30	8.33
3914	NYSE	GDL	Fri, Aug 12, 2022	8.26	8.30	8.23	8.24
3913	NYSE	GDL	Thu, Aug 11, 2022	8.28	8.30	8.25	8.26
3912	NYSE	GDL	Wed, Aug 10, 2022	8.22	8.34	8.22	8.24
3911	NYSE	GDL	Tue, Aug 9, 2022	8.24	8.31	8.20	8.25
3910	NYSE	GDL	Mon, Aug 8, 2022	8.27	8.28	8.22	8.22
3909	NYSE	GDL	Fri, Aug 5, 2022	8.25	8.32	8.25	8.29
3908	NYSE	GDL	Thu, Aug 4, 2022	8.23	8.32	8.23	8.30
3907	NYSE	GDL	Wed, Aug 3, 2022	8.23	8.27	8.20	8.25
3906	NYSE	GDL	Tue, Aug 2, 2022	8.22	8.29	8.22	8.22
3905	NYSE	GDL	Mon, Aug 1, 2022	8.47	8.47	8.20	8.29
3904	NYSE	GDL	Fri, Jul 29, 2022	8.19	8.31	8.19	8.31
3903	NYSE	GDL	Thu, Jul 28, 2022	8.21	8.25	8.16	8.17
3902	NYSE	GDL	Wed, Jul 27, 2022	8.12	8.26	8.12	8.23
3901	NYSE	GDL	Tue, Jul 26, 2022	8.16	8.16	8.10	8.11
3900	NYSE	GDL	Mon, Jul 25, 2022	8.34	8.34	8.16	8.17
3899	NYSE	GDL	Fri, Jul 22, 2022	8.27	8.29	8.24	8.29
3898	NYSE	GDL	Thu, Jul 21, 2022	8.26	8.27	8.24	8.26
3897	NYSE	GDL	Tue, Jul 19, 2022	8.28	8.28	8.28	8.28
3896	NYSE	GDL	Mon, Jul 18, 2022	8.30	8.30	8.20	8.21
3895	NYSE	GDL	Fri, Jul 15, 2022	8.19	8.39	8.16	8.21
3894	NYSE	GDL	Thu, Jul 14, 2022	8.10	8.20	8.10	8.20
3893	NYSE	GDL	Wed, Jul 13, 2022	8.17	8.17	8.10	8.14
3892	NYSE	GDL	Tue, Jul 12, 2022	8.12	8.12	8.12	8.12
3891	NYSE	GDL	Mon, Jul 11, 2022	8.17	8.19	8.14	8.14
3890	NYSE	GDL	Fri, Jul 8, 2022	8.11	8.20	8.11	8.16
3889	NYSE	GDL	Thu, Jul 7, 2022	8.27	8.30	8.16	8.17
3888	NYSE	GDL	Wed, Jul 6, 2022	8.22	8.22	8.17	8.22
3887	NYSE	GDL	Tue, Jul 5, 2022	8.18	8.28	8.18	8.23
3886	NYSE	GDL	Fri, Jul 1, 2022	8.15	8.26	8.15	8.16
3885	NYSE	GDL	Thu, Jun 30, 2022	8.17	8.24	8.16	8.21
3884	NYSE	GDL	Wed, Jun 29, 2022	8.14	8.25	8.14	8.22
3883	NYSE	GDL	Tue, Jun 28, 2022	8.29	8.38	8.13	8.14
3882	NYSE	GDL	Mon, Jun 27, 2022	8.92	8.92	8.19	8.25
3881	NYSE	GDL	Fri, Jun 24, 2022	8.03	8.20	8.03	8.19
3880	NYSE	GDL	Thu, Jun 23, 2022	8.22	8.23	7.92	8.03
3879	NYSE	GDL	Wed, Jun 22, 2022	8.25	8.25	8.13	8.15
3878	NYSE	GDL	Tue, Jun 21, 2022	8.15	8.22	7.95	8.09
3877	NYSE	GDL	Fri, Jun 17, 2022	8.18	8.19	8.14	8.14
3876	NYSE	GDL	Thu, Jun 16, 2022	8.13	8.34	8.11	8.18
3875	NYSE	GDL	Wed, Jun 15, 2022	8.47	8.47	8.15	8.21
3874	NYSE	GDL	Tue, Jun 14, 2022	8.14	8.15	8.09	8.12
3873	NYSE	GDL	Mon, Jun 13, 2022	8.30	8.31	8.21	8.10
3872	NYSE	GDL	Fri, Jun 10, 2022	8.42	8.42	8.36	8.41
3871	NYSE	GDL	Thu, Jun 9, 2022	8.44	8.46	8.39	8.39
3870	NYSE	GDL	Wed, Jun 8, 2022	8.36	8.49	8.36	8.45
3869	NYSE	GDL	Tue, Jun 7, 2022	8.33	8.38	8.26	8.36
3868	NYSE	GDL	Mon, Jun 6, 2022	8.35	8.43	8.35	8.40
3867	NYSE	GDL	Fri, Jun 3, 2022	8.42	8.44	8.40	8.44
3866	NYSE	GDL	Thu, Jun 2, 2022	8.37	8.41	8.33	8.37
3865	NYSE	GDL	Wed, Jun 1, 2022	8.32	8.43	8.32	8.35
3864	NYSE	GDL	Tue, May 31, 2022	8.28	8.43	8.28	8.30
3863	NYSE	GDL	Fri, May 27, 2022	8.36	8.43	8.28	8.30
3862	NYSE	GDL	Thu, May 26, 2022	8.39	8.46	8.33	8.33
3861	NYSE	GDL	Wed, May 25, 2022	8.18	8.37	8.18	8.30
3860	NYSE	GDL	Tue, May 24, 2022	8.13	8.18	8.11	8.15
3859	NYSE	GDL	Mon, May 23, 2022	8.12	8.21	8.12	8.12
3858	NYSE	GDL	Fri, May 20, 2022	8.14	8.14	8.14	8.14
3857	NYSE	GDL	Thu, May 19, 2022	8.16	8.17	8.14	8.16
3856	NYSE	GDL	Wed, May 18, 2022	8.24	8.24	8.16	8.16
3855	NYSE	GDL	Tue, May 17, 2022	8.17	8.21	8.17	8.18
3854	NYSE	GDL	Mon, May 16, 2022	8.18	8.18	8.10	8.12
3853	NYSE	GDL	Fri, May 13, 2022	8.06	8.15	8.06	8.12
3852	NYSE	GDL	Thu, May 12, 2022	8.05	8.12	8.05	8.08
3851	NYSE	GDL	Wed, May 11, 2022	8.14	8.23	8.03	8.07
3850	NYSE	GDL	Tue, May 10, 2022	8.21	8.24	8.18	8.24
3849	NYSE	GDL	Mon, May 9, 2022	8.25	8.26	8.15	8.15
3848	NYSE	GDL	Fri, May 6, 2022	8.27	8.37	8.22	8.25
3847	NYSE	GDL	Thu, May 5, 2022	8.28	8.36	8.27	8.32
3846	NYSE	GDL	Wed, May 4, 2022	8.32	8.34	8.27	8.32
3845	NYSE	GDL	Tue, May 3, 2022	8.37	8.39	8.29	8.29
3844	NYSE	GDL	Mon, May 2, 2022	8.32	8.39	8.32	8.33
3843	NYSE	GDL	Fri, Apr 29, 2022	8.37	8.39	8.37	8.38
3842	NYSE	GDL	Thu, Apr 28, 2022	8.36	8.40	8.36	8.40
3841	NYSE	GDL	Wed, Apr 27, 2022	8.34	8.37	8.34	8.37
3840	NYSE	GDL	Tue, Apr 26, 2022	8.35	8.38	8.35	8.37
3839	NYSE	GDL	Mon, Apr 25, 2022	8.40	8.40	8.35	8.36
3838	NYSE	GDL	Fri, Apr 22, 2022	8.47	8.48	8.39	8.40
3837	NYSE	GDL	Thu, Apr 21, 2022	8.48	8.55	8.44	8.44
3836	NYSE	GDL	Wed, Apr 20, 2022	8.53	8.58	8.50	8.50
3835	NYSE	GDL	Tue, Apr 19, 2022	8.59	8.59	8.50	8.52
3834	NYSE	GDL	Mon, Apr 18, 2022	8.57	8.59	8.57	8.59
3833	NYSE	GDL	Thu, Apr 14, 2022	8.63	8.63	8.53	8.54
3832	NYSE	GDL	Wed, Apr 13, 2022	8.56	8.60	8.56	8.60
3831	NYSE	GDL	Tue, Apr 12, 2022	8.51	8.59	8.51	8.55
3830	NYSE	GDL	Mon, Apr 11, 2022	8.58	8.59	8.53	8.54
3829	NYSE	GDL	Fri, Apr 8, 2022	8.52	8.60	8.52	8.58
3828	NYSE	GDL	Thu, Apr 7, 2022	8.57	8.62	8.53	8.55
3827	NYSE	GDL	Wed, Apr 6, 2022	8.67	8.67	8.55	8.55
3826	NYSE	GDL	Tue, Apr 5, 2022	8.55	8.66	8.55	8.60
3825	NYSE	GDL	Mon, Apr 4, 2022	8.62	8.63	8.54	8.57
3824	NYSE	GDL	Fri, Apr 1, 2022	8.69	8.69	8.64	8.65
3823	NYSE	GDL	Thu, Mar 31, 2022	8.57	8.64	8.57	8.60
3822	NYSE	GDL	Wed, Mar 30, 2022	8.56	8.67	8.53	8.54
3821	NYSE	GDL	Tue, Mar 29, 2022	8.60	8.69	8.51	8.58
3820	NYSE	GDL	Mon, Mar 28, 2022	8.61	8.61	8.59	8.59
3819	NYSE	GDL	Fri, Mar 25, 2022	8.69	8.83	8.65	8.66
3818	NYSE	GDL	Thu, Mar 24, 2022	8.67	8.70	8.61	8.69
3817	NYSE	GDL	Wed, Mar 23, 2022	8.66	8.66	8.62	8.64
3816	NYSE	GDL	Tue, Mar 22, 2022	8.60	8.67	8.56	8.63
3815	NYSE	GDL	Mon, Mar 21, 2022	8.63	8.63	8.54	8.57
3814	NYSE	GDL	Fri, Mar 18, 2022	8.61	8.66	8.60	8.62
3813	NYSE	GDL	Thu, Mar 17, 2022	8.48	8.65	8.48	8.54
3812	NYSE	GDL	Wed, Mar 16, 2022	8.47	8.57	8.47	8.57
3811	NYSE	GDL	Tue, Mar 15, 2022	8.51	8.58	8.50	8.46
3810	NYSE	GDL	Mon, Mar 14, 2022	8.58	8.58	8.50	8.50
3809	NYSE	GDL	Fri, Mar 11, 2022	8.54	8.56	8.54	8.55
3808	NYSE	GDL	Thu, Mar 10, 2022	8.46	8.51	8.40	8.51
3807	NYSE	GDL	Wed, Mar 9, 2022	8.51	8.55	8.46	8.48
3806	NYSE	GDL	Tue, Mar 8, 2022	8.49	8.56	8.49	8.56
3805	NYSE	GDL	Mon, Mar 7, 2022	8.56	8.60	8.47	8.48
3804	NYSE	GDL	Fri, Mar 4, 2022	8.45	8.55	8.45	8.54
3803	NYSE	GDL	Thu, Mar 3, 2022	8.48	8.73	8.48	8.53
3802	NYSE	GDL	Wed, Mar 2, 2022	8.51	8.54	8.44	8.46
3801	NYSE	GDL	Tue, Mar 1, 2022	8.46	8.48	8.46	8.48
3800	NYSE	GDL	Mon, Feb 28, 2022	8.42	8.48	8.42	8.47
3799	NYSE	GDL	Fri, Feb 25, 2022	8.42	8.48	8.37	8.42
3798	NYSE	GDL	Thu, Feb 24, 2022	8.37	8.43	8.33	8.39
3797	NYSE	GDL	Wed, Feb 23, 2022	8.50	8.61	8.35	8.43
3796	NYSE	GDL	Tue, Feb 22, 2022	8.47	8.55	8.47	8.47
3795	NYSE	GDL	Fri, Feb 18, 2022	8.68	8.74	8.47	8.47
3794	NYSE	GDL	Thu, Feb 17, 2022	8.60	8.75	8.58	8.64
3793	NYSE	GDL	Wed, Feb 16, 2022	8.65	8.65	8.63	8.63
3792	NYSE	GDL	Tue, Feb 15, 2022	8.65	8.65	8.58	8.61
3791	NYSE	GDL	Mon, Feb 14, 2022	8.68	8.68	8.60	8.60
3790	NYSE	GDL	Fri, Feb 11, 2022	8.64	8.70	8.64	8.66
3789	NYSE	GDL	Thu, Feb 10, 2022	8.85	8.85	8.69	8.71
3788	NYSE	GDL	Wed, Feb 9, 2022	8.71	8.86	8.70	8.86
3787	NYSE	GDL	Tue, Feb 8, 2022	8.62	8.74	8.59	8.70
3786	NYSE	GDL	Mon, Feb 7, 2022	8.58	8.74	8.58	8.73
3785	NYSE	GDL	Fri, Feb 4, 2022	8.81	8.82	8.68	8.68
3784	NYSE	GDL	Thu, Feb 3, 2022	8.77	8.87	8.77	8.85
3783	NYSE	GDL	Wed, Feb 2, 2022	8.71	8.82	8.70	8.82
3782	NYSE	GDL	Tue, Feb 1, 2022	8.77	8.79	8.61	8.66
3781	NYSE	GDL	Mon, Jan 31, 2022	8.71	8.81	8.65	8.81
3780	NYSE	GDL	Fri, Jan 28, 2022	8.65	8.65	8.62	8.65
3779	NYSE	GDL	Thu, Jan 27, 2022	8.72	8.72	8.65	8.66
3778	NYSE	GDL	Wed, Jan 26, 2022	8.58	8.69	8.57	8.65
3777	NYSE	GDL	Tue, Jan 25, 2022	8.64	8.68	8.48	8.60
3776	NYSE	GDL	Mon, Jan 24, 2022	8.75	8.77	8.36	8.65
3775	NYSE	GDL	Fri, Jan 21, 2022	8.90	8.90	8.86	8.86
3774	NYSE	GDL	Thu, Jan 20, 2022	8.87	8.91	8.86	8.86
3773	NYSE	GDL	Wed, Jan 19, 2022	8.94	8.94	8.79	8.83
3772	NYSE	GDL	Tue, Jan 18, 2022	8.96	8.97	8.95	8.97
3771	NYSE	GDL	Fri, Jan 14, 2022	8.92	8.97	8.92	8.97
3770	NYSE	GDL	Thu, Jan 13, 2022	8.93	8.97	8.93	8.97
3769	NYSE	GDL	Wed, Jan 12, 2022	8.95	8.95	8.91	8.95
3768	NYSE	GDL	Tue, Jan 11, 2022	8.94	8.94	8.88	8.94
3767	NYSE	GDL	Mon, Jan 10, 2022	8.88	9.01	8.88	8.95
3766	NYSE	GDL	Fri, Jan 7, 2022	8.94	8.98	8.88	8.88
3765	NYSE	GDL	Thu, Jan 6, 2022	8.92	8.98	8.92	8.97
3764	NYSE	GDL	Wed, Jan 5, 2022	8.90	8.99	8.90	8.95
3763	NYSE	GDL	Tue, Jan 4, 2022	8.91	8.95	8.91	8.91
3762	NYSE	GDL	Mon, Jan 3, 2022	8.95	8.96	8.87	8.87
3761	NYSE	GDL	Fri, Dec 31, 2021	8.92	8.93	8.87	8.93
3760	NYSE	GDL	Thu, Dec 30, 2021	8.94	8.94	8.90	8.93
3759	NYSE	GDL	Wed, Dec 29, 2021	8.95	8.96	8.82	8.95
3758	NYSE	GDL	Tue, Dec 28, 2021	8.96	9.02	8.96	8.98
3757	NYSE	GDL	Mon, Dec 27, 2021	8.95	8.96	8.89	8.93
3756	NYSE	GDL	Thu, Dec 23, 2021	8.86	8.97	8.86	8.92
3755	NYSE	GDL	Wed, Dec 22, 2021	8.91	9.03	8.84	8.89
3754	NYSE	GDL	Tue, Dec 21, 2021	8.99	9.08	8.88	8.97
3753	NYSE	GDL	Mon, Dec 20, 2021	8.97	8.99	8.85	8.98
3752	NYSE	GDL	Fri, Dec 17, 2021	8.97	8.98	8.92	8.98
3751	NYSE	GDL	Thu, Dec 16, 2021	8.91	8.98	8.87	8.93
3750	NYSE	GDL	Wed, Dec 15, 2021	8.81	8.90	8.81	8.89
3749	NYSE	GDL	Tue, Dec 14, 2021	8.93	8.93	8.80	8.82
3748	NYSE	GDL	Mon, Dec 13, 2021	8.90	9.02	8.90	8.96
3747	NYSE	GDL	Fri, Dec 10, 2021	8.88	8.92	8.85	8.87
3746	NYSE	GDL	Thu, Dec 9, 2021	8.92	8.92	8.90	8.90
3745	NYSE	GDL	Wed, Dec 8, 2021	8.93	9.02	8.93	8.90
3744	NYSE	GDL	Tue, Dec 7, 2021	8.95	8.98	8.88	8.96
3743	NYSE	GDL	Mon, Dec 6, 2021	8.95	8.95	8.94	8.95
3742	NYSE	GDL	Fri, Dec 3, 2021	8.99	8.99	8.93	8.94
3741	NYSE	GDL	Thu, Dec 2, 2021	8.86	8.99	8.86	8.96
3740	NYSE	GDL	Wed, Dec 1, 2021	8.88	8.93	8.87	8.88
3739	NYSE	GDL	Tue, Nov 30, 2021	8.92	8.93	8.85	8.88
3738	NYSE	GDL	Mon, Nov 29, 2021	8.94	8.98	8.91	8.92
3737	NYSE	GDL	Fri, Nov 26, 2021	8.98	8.98	8.96	8.96
3736	NYSE	GDL	Wed, Nov 24, 2021	9.00	9.02	8.98	8.98
3735	NYSE	GDL	Tue, Nov 23, 2021	8.99	9.01	8.98	8.99
3734	NYSE	GDL	Mon, Nov 22, 2021	8.99	9.02	8.99	8.99
3733	NYSE	GDL	Fri, Nov 19, 2021	9.00	9.02	9.00	9.00
3732	NYSE	GDL	Thu, Nov 18, 2021	9.00	9.01	9.00	9.01
3731	NYSE	GDL	Wed, Nov 17, 2021	9.01	9.02	9.01	9.01
3730	NYSE	GDL	Tue, Nov 16, 2021	9.00	9.03	9.00	9.03
3729	NYSE	GDL	Mon, Nov 15, 2021	8.99	9.00	8.97	8.98
3728	NYSE	GDL	Fri, Nov 12, 2021	8.95	8.98	8.95	8.98
3727	NYSE	GDL	Thu, Nov 11, 2021	9.00	9.00	8.95	8.97
3726	NYSE	GDL	Wed, Nov 10, 2021	9.00	9.02	8.95	8.96
3725	NYSE	GDL	Tue, Nov 9, 2021	9.00	9.03	9.00	9.03
3724	NYSE	GDL	Mon, Nov 8, 2021	9.02	9.04	9.00	9.01
3723	NYSE	GDL	Fri, Nov 5, 2021	8.96	9.03	8.96	9.03
3722	NYSE	GDL	Thu, Nov 4, 2021	8.91	8.98	8.80	8.98
3721	NYSE	GDL	Wed, Nov 3, 2021	8.98	8.99	8.91	8.94
3720	NYSE	GDL	Tue, Nov 2, 2021	8.99	9.01	8.98	8.99
3719	NYSE	GDL	Mon, Nov 1, 2021	8.99	9.01	8.98	9.01
3718	NYSE	GDL	Fri, Oct 29, 2021	8.90	9.00	8.90	9.00
3717	NYSE	GDL	Thu, Oct 28, 2021	8.95	8.98	8.95	8.97
3716	NYSE	GDL	Wed, Oct 27, 2021	8.97	8.97	8.95	8.96
3715	NYSE	GDL	Tue, Oct 26, 2021	8.95	8.95	8.90	8.94
3714	NYSE	GDL	Mon, Oct 25, 2021	8.97	9.00	8.96	8.99
3713	NYSE	GDL	Fri, Oct 22, 2021	9.03	9.03	8.96	8.99
3712	NYSE	GDL	Thu, Oct 21, 2021	9.00	9.01	9.00	9.00
3711	NYSE	GDL	Wed, Oct 20, 2021	8.92	9.03	8.86	9.01
3710	NYSE	GDL	Tue, Oct 19, 2021	9.03	9.03	8.95	8.95
3709	NYSE	GDL	Mon, Oct 18, 2021	8.95	9.04	8.95	9.00
3708	NYSE	GDL	Fri, Oct 15, 2021	8.97	8.99	8.97	8.98
3707	NYSE	GDL	Thu, Oct 14, 2021	9.00	9.00	8.97	8.99
3706	NYSE	GDL	Wed, Oct 13, 2021	8.99	8.99	8.89	8.97
3705	NYSE	GDL	Tue, Oct 12, 2021	8.99	9.02	8.99	9.01
3704	NYSE	GDL	Mon, Oct 11, 2021	9.04	9.04	8.93	8.94
3703	NYSE	GDL	Fri, Oct 8, 2021	8.98	9.01	8.98	9.01
3702	NYSE	GDL	Thu, Oct 7, 2021	8.95	8.99	8.95	8.99
3701	NYSE	GDL	Wed, Oct 6, 2021	8.91	8.96	8.91	8.93
3700	NYSE	GDL	Tue, Oct 5, 2021	8.99	8.99	8.92	8.93
3699	NYSE	GDL	Mon, Oct 4, 2021	8.97	8.99	8.91	8.96
3698	NYSE	GDL	Fri, Oct 1, 2021	8.96	9.01	8.96	9.01
3697	NYSE	GDL	Thu, Sep 30, 2021	8.96	9.00	8.95	8.98
3696	NYSE	GDL	Wed, Sep 29, 2021	8.99	8.99	8.87	8.96
3695	NYSE	GDL	Tue, Sep 28, 2021	9.05	9.07	8.96	9.01
3694	NYSE	GDL	Mon, Sep 27, 2021	9.03	9.09	9.00	9.08
3693	NYSE	GDL	Fri, Sep 24, 2021	8.99	9.06	8.96	9.05
3692	NYSE	GDL	Thu, Sep 23, 2021	9.00	9.01	8.98	9.00
3691	NYSE	GDL	Wed, Sep 22, 2021	9.00	9.01	8.96	8.98
3690	NYSE	GDL	Tue, Sep 21, 2021	9.00	9.01	8.98	8.99
3689	NYSE	GDL	Mon, Sep 20, 2021	8.89	9.03	8.87	8.98
3688	NYSE	GDL	Fri, Sep 17, 2021	8.99	9.01	8.93	8.94
3687	NYSE	GDL	Thu, Sep 16, 2021	9.02	9.02	9.02	9.02
3686	NYSE	GDL	Wed, Sep 15, 2021	8.93	9.01	8.93	9.00
3685	NYSE	GDL	Tue, Sep 14, 2021	9.01	9.06	9.00	8.90
3684	NYSE	GDL	Mon, Sep 13, 2021	9.06	9.06	9.02	9.05
3683	NYSE	GDL	Fri, Sep 10, 2021	9.06	9.11	9.06	9.06
3682	NYSE	GDL	Thu, Sep 9, 2021	9.11	9.11	9.04	9.04
3681	NYSE	GDL	Wed, Sep 8, 2021	9.05	9.09	9.05	9.09
3680	NYSE	GDL	Tue, Sep 7, 2021	9.08	9.11	9.06	9.08
3679	NYSE	GDL	Fri, Sep 3, 2021	9.04	9.09	9.04	9.09
3678	NYSE	GDL	Thu, Sep 2, 2021	9.12	9.13	9.04	9.04
3677	NYSE	GDL	Wed, Sep 1, 2021	9.11	9.11	9.04	9.04
3676	NYSE	GDL	Tue, Aug 31, 2021	9.15	9.15	9.05	9.05
3675	NYSE	GDL	Mon, Aug 30, 2021	9.04	9.26	8.99	9.13
3674	NYSE	GDL	Fri, Aug 27, 2021	9.02	9.05	9.00	9.00
3673	NYSE	GDL	Thu, Aug 26, 2021	9.03	9.09	8.95	8.95
3672	NYSE	GDL	Wed, Aug 25, 2021	8.99	9.05	8.99	9.03
3671	NYSE	GDL	Tue, Aug 24, 2021	9.00	9.03	8.90	9.02
3670	NYSE	GDL	Mon, Aug 23, 2021	9.07	9.07	9.00	9.01
3669	NYSE	GDL	Fri, Aug 20, 2021	9.03	9.04	8.96	8.99
3668	NYSE	GDL	Thu, Aug 19, 2021	9.03	9.03	8.95	9.01
3667	NYSE	GDL	Wed, Aug 18, 2021	8.97	9.01	8.94	8.95
3666	NYSE	GDL	Tue, Aug 17, 2021	9.00	9.06	9.00	9.00
3665	NYSE	GDL	Mon, Aug 16, 2021	9.02	9.03	8.99	9.00
3664	NYSE	GDL	Fri, Aug 13, 2021	9.01	9.05	8.97	9.04
3663	NYSE	GDL	Thu, Aug 12, 2021	9.03	9.03	9.02	9.02
3662	NYSE	GDL	Wed, Aug 11, 2021	8.99	9.06	8.99	9.00
3661	NYSE	GDL	Tue, Aug 10, 2021	9.00	9.07	9.00	9.02
3660	NYSE	GDL	Mon, Aug 9, 2021	9.00	9.05	8.97	9.02
3659	NYSE	GDL	Fri, Aug 6, 2021	9.05	9.06	9.00	9.03
3658	NYSE	GDL	Thu, Aug 5, 2021	9.04	9.07	8.95	9.04
3657	NYSE	GDL	Wed, Aug 4, 2021	9.05	9.05	8.96	9.00
3656	NYSE	GDL	Tue, Aug 3, 2021	9.00	9.04	9.00	9.02
3655	NYSE	GDL	Mon, Aug 2, 2021	9.02	9.05	8.95	9.03
3654	NYSE	GDL	Fri, Jul 30, 2021	8.98	9.06	8.98	9.02
3653	NYSE	GDL	Thu, Jul 29, 2021	9.01	9.04	9.00	9.00
3652	NYSE	GDL	Wed, Jul 28, 2021	8.97	9.04	8.97	9.04
3651	NYSE	GDL	Tue, Jul 27, 2021	9.04	9.04	9.00	9.00
3650	NYSE	GDL	Mon, Jul 26, 2021	9.06	9.07	8.93	8.93
3649	NYSE	GDL	Fri, Jul 23, 2021	9.05	9.05	9.04	9.04
3648	NYSE	GDL	Thu, Jul 22, 2021	9.03	9.04	9.03	9.04
3647	NYSE	GDL	Wed, Jul 21, 2021	8.98	9.04	8.98	9.04
3646	NYSE	GDL	Tue, Jul 20, 2021	8.98	9.03	8.98	9.02
3645	NYSE	GDL	Mon, Jul 19, 2021	9.00	9.00	8.97	8.98
3644	NYSE	GDL	Fri, Jul 16, 2021	9.08	9.08	9.02	9.02
3643	NYSE	GDL	Thu, Jul 15, 2021	9.05	9.09	9.05	9.07
3642	NYSE	GDL	Wed, Jul 14, 2021	9.09	9.11	9.06	9.07
3641	NYSE	GDL	Tue, Jul 13, 2021	9.15	9.15	9.05	9.06
3640	NYSE	GDL	Mon, Jul 12, 2021	9.04	9.06	9.01	9.06
3639	NYSE	GDL	Fri, Jul 9, 2021	9.02	9.04	8.97	9.04
3638	NYSE	GDL	Thu, Jul 8, 2021	9.00	9.05	8.98	8.98
3637	NYSE	GDL	Wed, Jul 7, 2021	9.01	9.04	9.01	9.01
3636	NYSE	GDL	Tue, Jul 6, 2021	9.09	9.09	9.00	9.03
3635	NYSE	GDL	Fri, Jul 2, 2021	9.06	9.12	9.06	9.06
3634	NYSE	GDL	Thu, Jul 1, 2021	9.07	9.11	9.05	9.08
3633	NYSE	GDL	Wed, Jun 30, 2021	9.01	9.14	9.01	9.07
3632	NYSE	GDL	Tue, Jun 29, 2021	9.10	9.11	9.05	9.05
3631	NYSE	GDL	Mon, Jun 28, 2021	9.09	9.09	9.05	9.05
3630	NYSE	GDL	Fri, Jun 25, 2021	9.05	9.16	9.05	9.09
3629	NYSE	GDL	Thu, Jun 24, 2021	9.03	9.11	9.03	9.07
3628	NYSE	GDL	Wed, Jun 23, 2021	9.08	9.13	9.01	9.06
3627	NYSE	GDL	Tue, Jun 22, 2021	9.05	9.05	8.92	8.97
3626	NYSE	GDL	Mon, Jun 21, 2021	8.98	9.04	8.98	9.02
3625	NYSE	GDL	Fri, Jun 18, 2021	8.97	8.99	8.91	8.94
3624	NYSE	GDL	Thu, Jun 17, 2021	8.96	9.07	8.93	8.97
3623	NYSE	GDL	Wed, Jun 16, 2021	8.98	9.02	8.94	9.00
3622	NYSE	GDL	Tue, Jun 15, 2021	8.90	9.03	8.90	8.96
3621	NYSE	GDL	Mon, Jun 14, 2021	9.07	9.25	9.03	8.97
3620	NYSE	GDL	Fri, Jun 11, 2021	9.09	9.09	8.92	9.02
3619	NYSE	GDL	Thu, Jun 10, 2021	9.04	9.04	8.99	9.03
3618	NYSE	GDL	Wed, Jun 9, 2021	9.04	9.07	8.99	9.02
3617	NYSE	GDL	Tue, Jun 8, 2021	9.03	9.03	9.00	9.02
3616	NYSE	GDL	Mon, Jun 7, 2021	9.00	9.03	9.00	9.03
3615	NYSE	GDL	Fri, Jun 4, 2021	9.01	9.08	8.97	8.97
3614	NYSE	GDL	Thu, Jun 3, 2021	8.98	9.01	8.98	9.01
3613	NYSE	GDL	Wed, Jun 2, 2021	9.01	9.02	8.98	8.98
3612	NYSE	GDL	Tue, Jun 1, 2021	9.09	9.13	8.98	9.01
3611	NYSE	GDL	Fri, May 28, 2021	8.98	9.01	8.97	8.98
3610	NYSE	GDL	Thu, May 27, 2021	8.97	9.02	8.94	8.94
3609	NYSE	GDL	Wed, May 26, 2021	8.99	9.03	8.93	9.01
3608	NYSE	GDL	Tue, May 25, 2021	8.96	8.98	8.96	8.98
3607	NYSE	GDL	Mon, May 24, 2021	9.04	9.04	8.95	8.95
3606	NYSE	GDL	Fri, May 21, 2021	9.02	9.30	8.93	8.95
3605	NYSE	GDL	Thu, May 20, 2021	8.93	8.97	8.93	8.96
3604	NYSE	GDL	Wed, May 19, 2021	8.92	8.99	8.91	8.92
3603	NYSE	GDL	Tue, May 18, 2021	8.93	8.97	8.93	8.95
3602	NYSE	GDL	Mon, May 17, 2021	8.94	8.97	8.91	8.92
3601	NYSE	GDL	Fri, May 14, 2021	8.94	8.96	8.93	8.93
3600	NYSE	GDL	Thu, May 13, 2021	8.92	8.97	8.92	8.96
3599	NYSE	GDL	Wed, May 12, 2021	8.93	8.94	8.92	8.92
3598	NYSE	GDL	Tue, May 11, 2021	8.93	8.94	8.93	8.93
3597	NYSE	GDL	Mon, May 10, 2021	8.97	8.99	8.95	8.95
3596	NYSE	GDL	Fri, May 7, 2021	8.95	8.97	8.91	8.95
3595	NYSE	GDL	Thu, May 6, 2021	8.95	8.98	8.91	8.91
3594	NYSE	GDL	Wed, May 5, 2021	8.94	8.96	8.94	8.94
3593	NYSE	GDL	Tue, May 4, 2021	8.98	8.99	8.91	8.93
3592	NYSE	GDL	Mon, May 3, 2021	8.99	8.99	8.94	8.96
3591	NYSE	GDL	Fri, Apr 30, 2021	8.95	8.99	8.94	8.95
3590	NYSE	GDL	Thu, Apr 29, 2021	8.94	8.99	8.92	8.95
3589	NYSE	GDL	Wed, Apr 28, 2021	8.93	8.98	8.92	8.95
3588	NYSE	GDL	Tue, Apr 27, 2021	8.93	8.99	8.93	8.95
3587	NYSE	GDL	Mon, Apr 26, 2021	8.92	8.99	8.92	8.95
3586	NYSE	GDL	Fri, Apr 23, 2021	8.95	8.98	8.95	8.95
3585	NYSE	GDL	Thu, Apr 22, 2021	8.93	8.97	8.92	8.94
3584	NYSE	GDL	Wed, Apr 21, 2021	8.93	8.93	8.92	8.93
3583	NYSE	GDL	Tue, Apr 20, 2021	8.95	8.98	8.95	8.95
3582	NYSE	GDL	Mon, Apr 19, 2021	8.93	8.97	8.92	8.94
3581	NYSE	GDL	Fri, Apr 16, 2021	8.94	8.97	8.92	8.94
3580	NYSE	GDL	Thu, Apr 15, 2021	8.93	8.97	8.90	8.93
3579	NYSE	GDL	Wed, Apr 14, 2021	8.95	8.99	8.93	8.95
3578	NYSE	GDL	Tue, Apr 13, 2021	8.96	8.97	8.92	8.94
3577	NYSE	GDL	Mon, Apr 12, 2021	8.93	8.98	8.92	8.94
3576	NYSE	GDL	Fri, Apr 9, 2021	8.95	8.96	8.91	8.94
3575	NYSE	GDL	Thu, Apr 8, 2021	8.96	9.04	8.94	8.94
3574	NYSE	GDL	Wed, Apr 7, 2021	8.91	9.00	8.91	8.95
3573	NYSE	GDL	Tue, Apr 6, 2021	8.95	9.01	8.94	8.95
3572	NYSE	GDL	Mon, Apr 5, 2021	8.94	8.99	8.92	8.97
3571	NYSE	GDL	Thu, Apr 1, 2021	8.93	8.98	8.91	8.94
3570	NYSE	GDL	Wed, Mar 31, 2021	8.91	9.02	8.90	8.93
3569	NYSE	GDL	Tue, Mar 30, 2021	8.94	8.97	8.93	8.93
3568	NYSE	GDL	Mon, Mar 29, 2021	9.04	9.14	8.95	8.96
3567	NYSE	GDL	Fri, Mar 26, 2021	9.00	9.11	8.93	9.04
3566	NYSE	GDL	Thu, Mar 25, 2021	8.81	9.05	8.81	9.01
3565	NYSE	GDL	Wed, Mar 24, 2021	8.88	8.90	8.82	8.82
3564	NYSE	GDL	Tue, Mar 23, 2021	8.85	8.87	8.84	8.84
3563	NYSE	GDL	Mon, Mar 22, 2021	8.83	8.86	8.83	8.84
3562	NYSE	GDL	Fri, Mar 19, 2021	8.83	8.83	8.76	8.83
3561	NYSE	GDL	Thu, Mar 18, 2021	8.80	8.84	8.75	8.77
3560	NYSE	GDL	Wed, Mar 17, 2021	8.80	8.85	8.80	8.82
3559	NYSE	GDL	Tue, Mar 16, 2021	8.85	8.86	8.85	8.85
3558	NYSE	GDL	Mon, Mar 15, 2021	8.94	8.99	8.94	8.86
3557	NYSE	GDL	Fri, Mar 12, 2021	8.92	8.99	8.92	8.94
3556	NYSE	GDL	Thu, Mar 11, 2021	9.00	9.00	8.92	8.94
3555	NYSE	GDL	Wed, Mar 10, 2021	8.95	9.00	8.95	8.99
3554	NYSE	GDL	Tue, Mar 9, 2021	8.94	8.96	8.76	8.93
3553	NYSE	GDL	Mon, Mar 8, 2021	8.88	8.94	8.88	8.90
3552	NYSE	GDL	Fri, Mar 5, 2021	8.86	8.94	8.83	8.83
3551	NYSE	GDL	Thu, Mar 4, 2021	8.85	8.91	8.77	8.77
3550	NYSE	GDL	Wed, Mar 3, 2021	8.81	8.84	8.79	8.83
3549	NYSE	GDL	Tue, Mar 2, 2021	8.81	8.84	8.81	8.82
3548	NYSE	GDL	Mon, Mar 1, 2021	8.84	8.89	8.80	8.80
3547	NYSE	GDL	Fri, Feb 26, 2021	8.82	8.94	8.78	8.83
3546	NYSE	GDL	Thu, Feb 25, 2021	8.92	9.00	8.77	8.77
3545	NYSE	GDL	Wed, Feb 24, 2021	8.81	8.96	8.81	8.84
3544	NYSE	GDL	Tue, Feb 23, 2021	8.86	8.97	8.80	8.85
3543	NYSE	GDL	Mon, Feb 22, 2021	8.88	8.96	8.86	8.91
3542	NYSE	GDL	Fri, Feb 19, 2021	8.99	8.99	8.89	8.89
3541	NYSE	GDL	Thu, Feb 18, 2021	8.89	8.94	8.86	8.94
3540	NYSE	GDL	Wed, Feb 17, 2021	8.94	8.94	8.85	8.92
3539	NYSE	GDL	Tue, Feb 16, 2021	8.98	9.00	8.82	8.91
3538	NYSE	GDL	Fri, Feb 12, 2021	8.93	9.00	8.83	9.00
3537	NYSE	GDL	Thu, Feb 11, 2021	8.91	8.98	8.91	8.91
3536	NYSE	GDL	Wed, Feb 10, 2021	8.97	9.00	8.88	8.94
3535	NYSE	GDL	Tue, Feb 9, 2021	8.97	8.97	8.92	8.92
3534	NYSE	GDL	Mon, Feb 8, 2021	8.93	9.00	8.91	8.91
3533	NYSE	GDL	Fri, Feb 5, 2021	8.98	9.00	8.90	8.96
3532	NYSE	GDL	Thu, Feb 4, 2021	8.85	8.98	8.85	8.93
3531	NYSE	GDL	Wed, Feb 3, 2021	8.90	8.91	8.81	8.82
3530	NYSE	GDL	Tue, Feb 2, 2021	8.90	8.98	8.82	8.90
3529	NYSE	GDL	Mon, Feb 1, 2021	8.86	8.91	8.85	8.86
3528	NYSE	GDL	Fri, Jan 29, 2021	8.81	8.82	8.74	8.81
3527	NYSE	GDL	Thu, Jan 28, 2021	8.71	9.00	8.70	9.00
3526	NYSE	GDL	Wed, Jan 27, 2021	8.73	8.78	8.70	8.70
3525	NYSE	GDL	Tue, Jan 26, 2021	8.77	8.81	8.71	8.75
3524	NYSE	GDL	Mon, Jan 25, 2021	8.81	8.84	8.75	8.82
3523	NYSE	GDL	Fri, Jan 22, 2021	8.80	8.82	8.76	8.77
3522	NYSE	GDL	Thu, Jan 21, 2021	8.73	8.81	8.73	8.80
3521	NYSE	GDL	Wed, Jan 20, 2021	8.71	8.78	8.71	8.73
3520	NYSE	GDL	Tue, Jan 19, 2021	8.69	8.74	8.58	8.71
3519	NYSE	GDL	Fri, Jan 15, 2021	8.70	8.72	8.70	8.71
3518	NYSE	GDL	Thu, Jan 14, 2021	8.71	8.77	8.70	8.70
3517	NYSE	GDL	Wed, Jan 13, 2021	8.71	8.75	8.71	8.71
3516	NYSE	GDL	Tue, Jan 12, 2021	8.70	8.78	8.70	8.71
3515	NYSE	GDL	Mon, Jan 11, 2021	8.75	8.79	8.73	8.73
3514	NYSE	GDL	Fri, Jan 8, 2021	8.80	8.87	8.76	8.78
3513	NYSE	GDL	Thu, Jan 7, 2021	8.81	8.82	8.81	8.82
3512	NYSE	GDL	Wed, Jan 6, 2021	8.73	8.84	8.65	8.78
3511	NYSE	GDL	Tue, Jan 5, 2021	8.74	8.74	8.71	8.73
3510	NYSE	GDL	Mon, Jan 4, 2021	8.70	8.74	8.70	8.71
3509	NYSE	GDL	Thu, Dec 31, 2020	8.68	8.72	8.68	8.72
3508	NYSE	GDL	Wed, Dec 30, 2020	8.78	8.78	8.63	8.72
3507	NYSE	GDL	Tue, Dec 29, 2020	8.77	8.84	8.72	8.84
3506	NYSE	GDL	Mon, Dec 28, 2020	8.87	8.88	8.67	8.67
3505	NYSE	GDL	Thu, Dec 24, 2020	8.82	8.83	8.77	8.79
3504	NYSE	GDL	Wed, Dec 23, 2020	8.78	8.90	8.76	8.77
3503	NYSE	GDL	Tue, Dec 22, 2020	8.62	8.80	8.62	8.80
3502	NYSE	GDL	Mon, Dec 21, 2020	8.53	8.66	8.53	8.66
3501	NYSE	GDL	Fri, Dec 18, 2020	8.68	8.74	8.56	8.57
3500	NYSE	GDL	Thu, Dec 17, 2020	8.61	8.67	8.61	8.66
3499	NYSE	GDL	Wed, Dec 16, 2020	8.65	8.66	8.59	8.63
3498	NYSE	GDL	Tue, Dec 15, 2020	8.71	8.72	8.63	8.63
3497	NYSE	GDL	Mon, Dec 14, 2020	8.69	8.70	8.64	8.65
3496	NYSE	GDL	Fri, Dec 11, 2020	8.66	8.69	8.64	8.64
3495	NYSE	GDL	Thu, Dec 10, 2020	8.64	8.65	8.61	8.65
3494	NYSE	GDL	Wed, Dec 9, 2020	8.73	8.75	8.69	8.57
3493	NYSE	GDL	Tue, Dec 8, 2020	8.74	8.76	8.74	8.74
3492	NYSE	GDL	Mon, Dec 7, 2020	8.69	8.76	8.69	8.76
3491	NYSE	GDL	Fri, Dec 4, 2020	8.72	8.77	8.70	8.76
3490	NYSE	GDL	Thu, Dec 3, 2020	8.72	8.76	8.72	8.75
3489	NYSE	GDL	Wed, Dec 2, 2020	8.73	8.74	8.73	8.74
3488	NYSE	GDL	Tue, Dec 1, 2020	8.74	8.74	8.70	8.73
3487	NYSE	GDL	Mon, Nov 30, 2020	8.73	8.76	8.70	8.74
3486	NYSE	GDL	Fri, Nov 27, 2020	8.69	8.72	8.69	8.72
3485	NYSE	GDL	Wed, Nov 25, 2020	8.67	8.70	8.67	8.67
3484	NYSE	GDL	Tue, Nov 24, 2020	8.66	8.66	8.61	8.66
3483	NYSE	GDL	Mon, Nov 23, 2020	8.58	8.69	8.57	8.69
3482	NYSE	GDL	Fri, Nov 20, 2020	8.68	8.91	8.61	8.64
3481	NYSE	GDL	Thu, Nov 19, 2020	8.62	8.71	8.62	8.71
3480	NYSE	GDL	Wed, Nov 18, 2020	8.54	8.65	8.54	8.65
3479	NYSE	GDL	Tue, Nov 17, 2020	8.58	8.62	8.51	8.55
3478	NYSE	GDL	Mon, Nov 16, 2020	8.51	8.58	8.51	8.55
3477	NYSE	GDL	Fri, Nov 13, 2020	8.44	8.52	8.44	8.52
3476	NYSE	GDL	Thu, Nov 12, 2020	8.42	8.52	8.42	8.48
3475	NYSE	GDL	Wed, Nov 11, 2020	8.43	8.47	8.43	8.46
3474	NYSE	GDL	Tue, Nov 10, 2020	8.40	8.44	8.32	8.42
3473	NYSE	GDL	Mon, Nov 9, 2020	8.56	8.56	8.40	8.45
3472	NYSE	GDL	Fri, Nov 6, 2020	8.47	8.50	8.44	8.45
3471	NYSE	GDL	Thu, Nov 5, 2020	8.52	8.52	8.48	8.50
3470	NYSE	GDL	Wed, Nov 4, 2020	8.47	8.53	8.47	8.50
3469	NYSE	GDL	Tue, Nov 3, 2020	8.41	8.45	8.41	8.45
3468	NYSE	GDL	Mon, Nov 2, 2020	8.39	8.48	8.39	8.40
3467	NYSE	GDL	Fri, Oct 30, 2020	8.31	8.39	8.30	8.39
3466	NYSE	GDL	Thu, Oct 29, 2020	8.45	8.49	8.27	8.33
3465	NYSE	GDL	Wed, Oct 28, 2020	8.37	8.68	8.37	8.44
3464	NYSE	GDL	Tue, Oct 27, 2020	8.40	8.44	8.40	8.42
3463	NYSE	GDL	Mon, Oct 26, 2020	8.37	8.43	8.37	8.41
3462	NYSE	GDL	Fri, Oct 23, 2020	8.38	8.48	8.33	8.45
3461	NYSE	GDL	Thu, Oct 22, 2020	8.44	8.49	8.31	8.31
3460	NYSE	GDL	Wed, Oct 21, 2020	8.44	8.49	8.44	8.48
3459	NYSE	GDL	Tue, Oct 20, 2020	8.44	8.47	8.41	8.47
3458	NYSE	GDL	Mon, Oct 19, 2020	8.45	8.45	8.34	8.43
3457	NYSE	GDL	Fri, Oct 16, 2020	8.51	8.51	8.40	8.46
3456	NYSE	GDL	Thu, Oct 15, 2020	8.50	8.50	8.42	8.49
3455	NYSE	GDL	Wed, Oct 14, 2020	8.52	8.55	8.45	8.49
3454	NYSE	GDL	Tue, Oct 13, 2020	8.47	8.53	8.45	8.51
3453	NYSE	GDL	Mon, Oct 12, 2020	8.46	8.52	8.46	8.50
3452	NYSE	GDL	Fri, Oct 9, 2020	8.41	8.46	8.40	8.43
3451	NYSE	GDL	Thu, Oct 8, 2020	8.48	8.48	8.42	8.42
3450	NYSE	GDL	Wed, Oct 7, 2020	8.47	8.51	8.40	8.40
3449	NYSE	GDL	Tue, Oct 6, 2020	8.37	8.44	8.37	8.38
3448	NYSE	GDL	Mon, Oct 5, 2020	8.39	8.47	8.34	8.38
3447	NYSE	GDL	Fri, Oct 2, 2020	8.45	8.45	8.40	8.41
3446	NYSE	GDL	Thu, Oct 1, 2020	8.48	8.48	8.39	8.42
3445	NYSE	GDL	Wed, Sep 30, 2020	8.40	8.44	8.31	8.38
3444	NYSE	GDL	Tue, Sep 29, 2020	8.54	8.56	8.40	8.40
3443	NYSE	GDL	Mon, Sep 28, 2020	8.49	8.58	8.48	8.49
3442	NYSE	GDL	Fri, Sep 25, 2020	8.38	8.54	8.38	8.49
3441	NYSE	GDL	Thu, Sep 24, 2020	8.39	8.46	8.23	8.36
3440	NYSE	GDL	Wed, Sep 23, 2020	8.45	8.47	8.26	8.38
3439	NYSE	GDL	Tue, Sep 22, 2020	8.36	8.41	8.36	8.41
3438	NYSE	GDL	Mon, Sep 21, 2020	8.38	8.42	8.34	8.34
3437	NYSE	GDL	Fri, Sep 18, 2020	8.42	8.47	8.40	8.40
3436	NYSE	GDL	Thu, Sep 17, 2020	8.39	8.45	8.37	8.40
3435	NYSE	GDL	Wed, Sep 16, 2020	8.46	8.46	8.40	8.45
3434	NYSE	GDL	Tue, Sep 15, 2020	8.54	8.54	8.42	8.46
3433	NYSE	GDL	Mon, Sep 14, 2020	8.52	8.59	8.52	8.44
3432	NYSE	GDL	Fri, Sep 11, 2020	8.59	8.59	8.52	8.52
3431	NYSE	GDL	Thu, Sep 10, 2020	8.59	8.60	8.54	8.56
3430	NYSE	GDL	Wed, Sep 9, 2020	8.50	8.52	8.50	8.52
3429	NYSE	GDL	Tue, Sep 8, 2020	8.41	8.52	8.38	8.52
3428	NYSE	GDL	Fri, Sep 4, 2020	8.47	8.47	8.41	8.43
3427	NYSE	GDL	Thu, Sep 3, 2020	8.50	8.54	8.48	8.48
3426	NYSE	GDL	Wed, Sep 2, 2020	8.52	8.55	8.49	8.49
3425	NYSE	GDL	Tue, Sep 1, 2020	8.45	8.51	8.45	8.51
3424	NYSE	GDL	Mon, Aug 31, 2020	8.48	8.52	8.44	8.49
3423	NYSE	GDL	Fri, Aug 28, 2020	8.43	8.52	8.40	8.50
3422	NYSE	GDL	Thu, Aug 27, 2020	8.44	8.49	8.44	8.45
3421	NYSE	GDL	Wed, Aug 26, 2020	8.45	8.48	8.44	8.47
3420	NYSE	GDL	Tue, Aug 25, 2020	8.40	8.45	8.38	8.38
3419	NYSE	GDL	Mon, Aug 24, 2020	8.48	8.48	8.42	8.42
3418	NYSE	GDL	Fri, Aug 21, 2020	8.43	8.46	8.43	8.44
3417	NYSE	GDL	Thu, Aug 20, 2020	8.41	8.45	8.39	8.43
3416	NYSE	GDL	Wed, Aug 19, 2020	8.39	8.47	8.39	8.42
3415	NYSE	GDL	Tue, Aug 18, 2020	8.45	8.45	8.38	8.41
3414	NYSE	GDL	Mon, Aug 17, 2020	8.45	8.49	8.42	8.42
3413	NYSE	GDL	Fri, Aug 14, 2020	8.45	8.45	8.40	8.44
3412	NYSE	GDL	Thu, Aug 13, 2020	8.42	8.44	8.41	8.43
3411	NYSE	GDL	Wed, Aug 12, 2020	8.36	8.42	8.36	8.39
3410	NYSE	GDL	Tue, Aug 11, 2020	8.37	8.47	8.32	8.37
3409	NYSE	GDL	Mon, Aug 10, 2020	8.37	8.39	8.37	8.38
3408	NYSE	GDL	Fri, Aug 7, 2020	8.27	8.38	8.27	8.35
3407	NYSE	GDL	Thu, Aug 6, 2020	8.36	8.38	8.35	8.37
3406	NYSE	GDL	Wed, Aug 5, 2020	8.37	8.37	8.35	8.37
3405	NYSE	GDL	Tue, Aug 4, 2020	8.34	8.38	8.34	8.34
3404	NYSE	GDL	Mon, Aug 3, 2020	8.40	8.40	8.34	8.36
3403	NYSE	GDL	Fri, Jul 31, 2020	8.37	8.38	8.35	8.37
3402	NYSE	GDL	Thu, Jul 30, 2020	8.30	8.36	8.30	8.36
3401	NYSE	GDL	Wed, Jul 29, 2020	8.29	8.35	8.29	8.32
3400	NYSE	GDL	Tue, Jul 28, 2020	8.39	8.39	8.31	8.32
3399	NYSE	GDL	Mon, Jul 27, 2020	8.32	8.39	8.32	8.39
3398	NYSE	GDL	Fri, Jul 24, 2020	8.31	8.35	8.28	8.34
3397	NYSE	GDL	Thu, Jul 23, 2020	8.30	8.37	8.30	8.33
3396	NYSE	GDL	Wed, Jul 22, 2020	8.41	8.42	8.20	8.32
3395	NYSE	GDL	Tue, Jul 21, 2020	8.35	8.42	8.33	8.41
3394	NYSE	GDL	Mon, Jul 20, 2020	8.36	8.36	8.32	8.32
3393	NYSE	GDL	Fri, Jul 17, 2020	8.29	8.35	8.29	8.34
3392	NYSE	GDL	Thu, Jul 16, 2020	8.29	8.35	8.29	8.31
3391	NYSE	GDL	Wed, Jul 15, 2020	8.40	8.40	8.28	8.30
3390	NYSE	GDL	Tue, Jul 14, 2020	8.22	8.32	8.22	8.28
3389	NYSE	GDL	Mon, Jul 13, 2020	8.30	8.31	8.19	8.20
3388	NYSE	GDL	Fri, Jul 10, 2020	8.23	8.40	8.20	8.26
3387	NYSE	GDL	Thu, Jul 9, 2020	8.29	8.35	8.23	8.25
3386	NYSE	GDL	Wed, Jul 8, 2020	8.29	8.32	8.29	8.30
3385	NYSE	GDL	Tue, Jul 7, 2020	8.30	8.32	8.28	8.31
3384	NYSE	GDL	Mon, Jul 6, 2020	8.31	8.34	8.29	8.31
3383	NYSE	GDL	Thu, Jul 2, 2020	8.28	8.34	8.22	8.25
3382	NYSE	GDL	Wed, Jul 1, 2020	8.26	8.34	8.19	8.23
3381	NYSE	GDL	Tue, Jun 30, 2020	8.22	8.33	8.22	8.23
3380	NYSE	GDL	Mon, Jun 29, 2020	8.28	8.28	8.23	8.24
3379	NYSE	GDL	Fri, Jun 26, 2020	8.21	8.31	8.21	8.22
3378	NYSE	GDL	Thu, Jun 25, 2020	8.28	8.31	8.26	8.27
3377	NYSE	GDL	Wed, Jun 24, 2020	8.35	8.37	8.26	8.26
3376	NYSE	GDL	Tue, Jun 23, 2020	8.32	8.40	8.32	8.34
3375	NYSE	GDL	Mon, Jun 22, 2020	8.30	8.33	8.26	8.27
3374	NYSE	GDL	Fri, Jun 19, 2020	8.35	8.36	8.28	8.31
3373	NYSE	GDL	Thu, Jun 18, 2020	8.33	8.33	8.27	8.28
3372	NYSE	GDL	Wed, Jun 17, 2020	8.31	8.36	8.30	8.33
3371	NYSE	GDL	Tue, Jun 16, 2020	8.38	8.41	8.30	8.33
3370	NYSE	GDL	Mon, Jun 15, 2020	8.24	8.31	8.19	8.31
3369	NYSE	GDL	Fri, Jun 12, 2020	8.39	8.51	8.35	8.28
3368	NYSE	GDL	Thu, Jun 11, 2020	8.37	8.54	8.32	8.41
3367	NYSE	GDL	Wed, Jun 10, 2020	8.56	8.56	8.49	8.50
3366	NYSE	GDL	Tue, Jun 9, 2020	8.56	8.70	8.41	8.41
3365	NYSE	GDL	Mon, Jun 8, 2020	8.45	8.58	8.45	8.53
3364	NYSE	GDL	Fri, Jun 5, 2020	8.48	8.50	8.45	8.48
3363	NYSE	GDL	Thu, Jun 4, 2020	8.41	8.50	8.41	8.42
3362	NYSE	GDL	Wed, Jun 3, 2020	8.40	8.48	8.40	8.48
3361	NYSE	GDL	Tue, Jun 2, 2020	8.40	8.43	8.37	8.40
3360	NYSE	GDL	Mon, Jun 1, 2020	8.36	8.59	8.31	8.34
3359	NYSE	GDL	Fri, May 29, 2020	8.32	8.40	8.32	8.35
3358	NYSE	GDL	Thu, May 28, 2020	8.39	8.51	8.32	8.36
3357	NYSE	GDL	Wed, May 27, 2020	8.30	8.38	8.30	8.32
3356	NYSE	GDL	Tue, May 26, 2020	8.43	8.43	8.30	8.30
3355	NYSE	GDL	Fri, May 22, 2020	8.20	8.33	8.20	8.32
3354	NYSE	GDL	Thu, May 21, 2020	8.21	8.38	8.20	8.20
3353	NYSE	GDL	Wed, May 20, 2020	8.19	8.31	8.15	8.23
3352	NYSE	GDL	Tue, May 19, 2020	8.20	8.30	8.16	8.18
3351	NYSE	GDL	Mon, May 18, 2020	8.14	8.27	8.13	8.23
3350	NYSE	GDL	Fri, May 15, 2020	8.00	8.12	8.00	8.11
3349	NYSE	GDL	Thu, May 14, 2020	8.00	8.06	8.00	8.03
3348	NYSE	GDL	Wed, May 13, 2020	8.15	8.27	8.00	8.00
3347	NYSE	GDL	Tue, May 12, 2020	8.21	8.21	8.16	8.16
3346	NYSE	GDL	Mon, May 11, 2020	8.19	8.23	8.18	8.18
3345	NYSE	GDL	Fri, May 8, 2020	8.17	8.20	8.13	8.20
3344	NYSE	GDL	Thu, May 7, 2020	8.16	8.19	8.10	8.13
3343	NYSE	GDL	Wed, May 6, 2020	8.13	8.24	8.07	8.15
3342	NYSE	GDL	Tue, May 5, 2020	7.96	8.15	7.96	8.13
3341	NYSE	GDL	Mon, May 4, 2020	7.91	7.99	7.90	7.99
3340	NYSE	GDL	Fri, May 1, 2020	7.82	7.91	7.82	7.85
3339	NYSE	GDL	Thu, Apr 30, 2020	7.95	7.98	7.81	7.85
3338	NYSE	GDL	Wed, Apr 29, 2020	7.93	8.01	7.83	7.94
3337	NYSE	GDL	Tue, Apr 28, 2020	7.85	8.02	7.83	7.88
3336	NYSE	GDL	Mon, Apr 27, 2020	7.89	8.01	7.86	7.87
3335	NYSE	GDL	Fri, Apr 24, 2020	7.90	7.95	7.87	7.91
3334	NYSE	GDL	Thu, Apr 23, 2020	7.87	7.98	7.86	7.92
3333	NYSE	GDL	Wed, Apr 22, 2020	8.00	8.05	7.70	7.89
3332	NYSE	GDL	Tue, Apr 21, 2020	7.87	7.88	7.79	7.80
3331	NYSE	GDL	Mon, Apr 20, 2020	7.83	7.96	7.83	7.93
3330	NYSE	GDL	Fri, Apr 17, 2020	7.97	8.01	7.90	7.95
3329	NYSE	GDL	Thu, Apr 16, 2020	7.77	7.84	7.77	7.81
3328	NYSE	GDL	Wed, Apr 15, 2020	7.74	7.90	7.74	7.75
3327	NYSE	GDL	Tue, Apr 14, 2020	7.85	8.01	7.79	7.93
3326	NYSE	GDL	Mon, Apr 13, 2020	7.92	7.92	7.65	7.68
3325	NYSE	GDL	Thu, Apr 9, 2020	7.81	7.95	7.57	7.90
3324	NYSE	GDL	Wed, Apr 8, 2020	7.89	8.02	7.55	7.89
3323	NYSE	GDL	Tue, Apr 7, 2020	8.04	8.21	7.82	7.96
3322	NYSE	GDL	Mon, Apr 6, 2020	7.70	8.26	7.70	8.03
3321	NYSE	GDL	Fri, Apr 3, 2020	7.70	7.83	7.55	7.61
3320	NYSE	GDL	Thu, Apr 2, 2020	7.48	7.75	7.48	7.75
3319	NYSE	GDL	Wed, Apr 1, 2020	7.83	7.85	7.44	7.52
3318	NYSE	GDL	Tue, Mar 31, 2020	7.92	8.11	7.84	7.84
3317	NYSE	GDL	Mon, Mar 30, 2020	7.83	8.10	7.83	7.91
3316	NYSE	GDL	Fri, Mar 27, 2020	8.14	8.20	7.74	7.81
3315	NYSE	GDL	Thu, Mar 26, 2020	7.87	8.13	7.87	8.13
3314	NYSE	GDL	Wed, Mar 25, 2020	7.10	7.82	7.10	7.79
3313	NYSE	GDL	Tue, Mar 24, 2020	7.02	7.23	6.70	7.08
3312	NYSE	GDL	Mon, Mar 23, 2020	6.61	6.91	6.32	6.67
3311	NYSE	GDL	Fri, Mar 20, 2020	6.26	7.00	6.26	6.68
3310	NYSE	GDL	Thu, Mar 19, 2020	5.71	6.23	5.26	6.19
3309	NYSE	GDL	Wed, Mar 18, 2020	6.87	6.87	4.94	5.75
3308	NYSE	GDL	Tue, Mar 17, 2020	7.52	7.52	6.81	7.05
3307	NYSE	GDL	Mon, Mar 16, 2020	7.88	8.25	7.51	7.51
3306	NYSE	GDL	Fri, Mar 13, 2020	8.13	8.58	8.13	8.25
3305	NYSE	GDL	Thu, Mar 12, 2020	7.98	8.10	7.62	7.90
3304	NYSE	GDL	Wed, Mar 11, 2020	8.87	8.91	8.12	8.15
3303	NYSE	GDL	Tue, Mar 10, 2020	8.59	8.75	8.59	8.72
3302	NYSE	GDL	Mon, Mar 9, 2020	8.55	8.69	8.11	8.62
3301	NYSE	GDL	Fri, Mar 6, 2020	8.85	8.93	8.85	8.90
3300	NYSE	GDL	Thu, Mar 5, 2020	9.09	9.09	8.85	8.93
3299	NYSE	GDL	Wed, Mar 4, 2020	9.03	9.17	9.03	9.09
3298	NYSE	GDL	Tue, Mar 3, 2020	9.08	9.14	9.00	9.04
3297	NYSE	GDL	Mon, Mar 2, 2020	9.02	9.13	9.02	9.09
3296	NYSE	GDL	Fri, Feb 28, 2020	9.08	9.10	9.00	9.05
3295	NYSE	GDL	Thu, Feb 27, 2020	9.23	9.23	9.12	9.15
3294	NYSE	GDL	Wed, Feb 26, 2020	9.27	9.30	9.20	9.27
3293	NYSE	GDL	Tue, Feb 25, 2020	9.35	9.36	9.23	9.27
3292	NYSE	GDL	Mon, Feb 24, 2020	9.27	9.33	9.27	9.31
3291	NYSE	GDL	Fri, Feb 21, 2020	9.39	9.41	9.33	9.33
3290	NYSE	GDL	Thu, Feb 20, 2020	9.36	9.38	9.33	9.35
3289	NYSE	GDL	Wed, Feb 19, 2020	9.36	9.40	9.33	9.34
3288	NYSE	GDL	Tue, Feb 18, 2020	9.36	9.40	9.32	9.33
3287	NYSE	GDL	Fri, Feb 14, 2020	9.38	9.39	9.34	9.34
3286	NYSE	GDL	Thu, Feb 13, 2020	9.32	9.37	9.32	9.33
3285	NYSE	GDL	Wed, Feb 12, 2020	9.35	9.40	9.35	9.36
3284	NYSE	GDL	Tue, Feb 11, 2020	9.41	9.41	9.32	9.33
3283	NYSE	GDL	Mon, Feb 10, 2020	9.40	9.42	9.36	9.36
3282	NYSE	GDL	Fri, Feb 7, 2020	9.30	9.38	9.30	9.37
3281	NYSE	GDL	Thu, Feb 6, 2020	9.39	9.39	9.30	9.30
3280	NYSE	GDL	Wed, Feb 5, 2020	9.48	9.48	9.36	9.40
3279	NYSE	GDL	Tue, Feb 4, 2020	9.43	9.43	9.33	9.36
3278	NYSE	GDL	Mon, Feb 3, 2020	9.35	9.36	9.30	9.30
3277	NYSE	GDL	Fri, Jan 31, 2020	9.40	9.40	9.32	9.32
3276	NYSE	GDL	Thu, Jan 30, 2020	9.33	9.37	9.29	9.37
3275	NYSE	GDL	Wed, Jan 29, 2020	9.42	9.42	9.32	9.32
3274	NYSE	GDL	Tue, Jan 28, 2020	9.34	9.36	9.32	9.34
3273	NYSE	GDL	Mon, Jan 27, 2020	9.30	9.38	9.25	9.29
3272	NYSE	GDL	Fri, Jan 24, 2020	9.44	9.44	9.35	9.35
3271	NYSE	GDL	Thu, Jan 23, 2020	9.42	9.42	9.37	9.38
3270	NYSE	GDL	Wed, Jan 22, 2020	9.36	9.40	9.36	9.39
3269	NYSE	GDL	Tue, Jan 21, 2020	9.41	9.45	9.38	9.38
3268	NYSE	GDL	Fri, Jan 17, 2020	9.48	9.48	9.39	9.39
3267	NYSE	GDL	Thu, Jan 16, 2020	9.47	9.48	9.39	9.41
3266	NYSE	GDL	Wed, Jan 15, 2020	9.33	9.50	9.33	9.50
3265	NYSE	GDL	Tue, Jan 14, 2020	9.40	9.41	9.35	9.38
3264	NYSE	GDL	Mon, Jan 13, 2020	9.38	9.40	9.35	9.37
3263	NYSE	GDL	Fri, Jan 10, 2020	9.30	9.40	9.30	9.35
3262	NYSE	GDL	Thu, Jan 9, 2020	9.40	9.40	9.31	9.33
3261	NYSE	GDL	Wed, Jan 8, 2020	9.32	9.52	9.28	9.40
3260	NYSE	GDL	Tue, Jan 7, 2020	9.26	9.34	9.26	9.30
3259	NYSE	GDL	Mon, Jan 6, 2020	9.25	9.29	9.25	9.27
3258	NYSE	GDL	Fri, Jan 3, 2020	9.21	9.31	9.21	9.30
3257	NYSE	GDL	Thu, Jan 2, 2020	9.31	9.31	9.25	9.25
3256	NYSE	GDL	Tue, Dec 31, 2019	9.26	9.30	9.25	9.30
3255	NYSE	GDL	Mon, Dec 30, 2019	9.26	9.28	9.21	9.21
3254	NYSE	GDL	Fri, Dec 27, 2019	9.25	9.29	9.25	9.26
3253	NYSE	GDL	Thu, Dec 26, 2019	9.25	9.29	9.25	9.28
3252	NYSE	GDL	Tue, Dec 24, 2019	9.25	9.30	9.25	9.28
3251	NYSE	GDL	Mon, Dec 23, 2019	9.22	9.27	9.07	9.22
3250	NYSE	GDL	Fri, Dec 20, 2019	9.27	9.29	9.19	9.22
3249	NYSE	GDL	Thu, Dec 19, 2019	9.30	9.30	9.21	9.27
3248	NYSE	GDL	Wed, Dec 18, 2019	9.22	9.29	9.22	9.28
3247	NYSE	GDL	Tue, Dec 17, 2019	9.27	9.29	9.25	9.26
3246	NYSE	GDL	Mon, Dec 16, 2019	9.19	9.28	9.19	9.28
3245	NYSE	GDL	Fri, Dec 13, 2019	9.18	9.21	9.18	9.21
3244	NYSE	GDL	Thu, Dec 12, 2019	9.18	9.21	9.17	9.17
3243	NYSE	GDL	Wed, Dec 11, 2019	9.21	9.25	9.21	9.13
3242	NYSE	GDL	Tue, Dec 10, 2019	9.19	9.26	9.19	9.23
3241	NYSE	GDL	Mon, Dec 9, 2019	9.24	9.28	9.16	9.20
3240	NYSE	GDL	Fri, Dec 6, 2019	9.24	9.24	9.15	9.21
3239	NYSE	GDL	Thu, Dec 5, 2019	9.23	9.23	9.19	9.19
3238	NYSE	GDL	Wed, Dec 4, 2019	9.26	9.26	9.19	9.20
3237	NYSE	GDL	Tue, Dec 3, 2019	9.13	9.20	9.13	9.20
3236	NYSE	GDL	Mon, Dec 2, 2019	9.20	9.25	9.19	9.20
3235	NYSE	GDL	Fri, Nov 29, 2019	9.21	9.24	9.21	9.23
3234	NYSE	GDL	Wed, Nov 27, 2019	9.21	9.25	9.20	9.20
3233	NYSE	GDL	Tue, Nov 26, 2019	9.26	9.26	9.22	9.22
3232	NYSE	GDL	Mon, Nov 25, 2019	9.29	9.29	9.22	9.26
3231	NYSE	GDL	Fri, Nov 22, 2019	9.22	9.29	9.20	9.29
3230	NYSE	GDL	Thu, Nov 21, 2019	9.23	9.25	9.22	9.22
3229	NYSE	GDL	Wed, Nov 20, 2019	9.26	9.26	9.22	9.25
3228	NYSE	GDL	Tue, Nov 19, 2019	9.22	9.26	9.22	9.23
3227	NYSE	GDL	Mon, Nov 18, 2019	9.25	9.25	9.19	9.23
3226	NYSE	GDL	Fri, Nov 15, 2019	9.15	9.33	9.15	9.28
3225	NYSE	GDL	Thu, Nov 14, 2019	9.18	9.24	9.16	9.16
3224	NYSE	GDL	Wed, Nov 13, 2019	9.16	9.22	9.16	9.17
3223	NYSE	GDL	Tue, Nov 12, 2019	9.23	9.27	9.20	9.21
3222	NYSE	GDL	Mon, Nov 11, 2019	9.18	9.24	9.18	9.21
3221	NYSE	GDL	Fri, Nov 8, 2019	9.14	9.23	9.14	9.21
3220	NYSE	GDL	Thu, Nov 7, 2019	9.19	9.27	9.19	9.21
3219	NYSE	GDL	Wed, Nov 6, 2019	9.19	9.24	9.18	9.24
3218	NYSE	GDL	Tue, Nov 5, 2019	9.27	9.27	9.17	9.21
3217	NYSE	GDL	Mon, Nov 4, 2019	9.28	9.28	9.21	9.23
3216	NYSE	GDL	Fri, Nov 1, 2019	9.29	9.29	9.19	9.20
3215	NYSE	GDL	Thu, Oct 31, 2019	9.16	9.22	9.16	9.21
3214	NYSE	GDL	Wed, Oct 30, 2019	9.22	9.22	9.16	9.17
3213	NYSE	GDL	Tue, Oct 29, 2019	9.26	9.26	9.17	9.18
3212	NYSE	GDL	Mon, Oct 28, 2019	9.25	9.28	9.19	9.24
3211	NYSE	GDL	Fri, Oct 25, 2019	9.22	9.22	9.17	9.18
3210	NYSE	GDL	Thu, Oct 24, 2019	9.17	9.19	9.16	9.16
3209	NYSE	GDL	Wed, Oct 23, 2019	9.19	9.20	9.17	9.17
3208	NYSE	GDL	Tue, Oct 22, 2019	9.20	9.20	9.17	9.19
3207	NYSE	GDL	Mon, Oct 21, 2019	9.25	9.25	9.15	9.16
3206	NYSE	GDL	Fri, Oct 18, 2019	9.19	9.20	9.17	9.20
3205	NYSE	GDL	Thu, Oct 17, 2019	9.10	9.25	9.10	9.14
3204	NYSE	GDL	Wed, Oct 16, 2019	9.17	9.19	9.08	9.13
3203	NYSE	GDL	Tue, Oct 15, 2019	9.21	9.21	9.14	9.14
3202	NYSE	GDL	Mon, Oct 14, 2019	9.21	9.21	9.13	9.14
3201	NYSE	GDL	Fri, Oct 11, 2019	9.29	9.29	9.14	9.17
3200	NYSE	GDL	Thu, Oct 10, 2019	9.19	9.19	9.15	9.15
3199	NYSE	GDL	Wed, Oct 9, 2019	9.16	9.16	9.15	9.15
3198	NYSE	GDL	Tue, Oct 8, 2019	9.19	9.19	9.14	9.15
3197	NYSE	GDL	Mon, Oct 7, 2019	9.22	9.23	9.15	9.15
3196	NYSE	GDL	Fri, Oct 4, 2019	9.16	9.22	9.16	9.16
3195	NYSE	GDL	Thu, Oct 3, 2019	9.18	9.20	9.17	9.20
3194	NYSE	GDL	Wed, Oct 2, 2019	9.22	9.22	9.15	9.15
3193	NYSE	GDL	Tue, Oct 1, 2019	9.18	9.21	9.17	9.18
3192	NYSE	GDL	Mon, Sep 30, 2019	9.20	9.22	9.18	9.19
3191	NYSE	GDL	Fri, Sep 27, 2019	9.21	9.30	9.20	9.20
3190	NYSE	GDL	Thu, Sep 26, 2019	9.33	9.35	9.23	9.23
3189	NYSE	GDL	Wed, Sep 25, 2019	9.31	9.31	9.24	9.27
3188	NYSE	GDL	Tue, Sep 24, 2019	9.36	9.42	9.27	9.27
3187	NYSE	GDL	Mon, Sep 23, 2019	9.37	9.44	9.26	9.29
3186	NYSE	GDL	Fri, Sep 20, 2019	9.40	9.40	9.29	9.32
3185	NYSE	GDL	Thu, Sep 19, 2019	9.28	9.32	9.22	9.32
3184	NYSE	GDL	Wed, Sep 18, 2019	9.22	9.27	9.20	9.23
3183	NYSE	GDL	Tue, Sep 17, 2019	9.26	9.31	9.25	9.26
3182	NYSE	GDL	Mon, Sep 16, 2019	9.32	9.32	9.23	9.23
3181	NYSE	GDL	Fri, Sep 13, 2019	9.36	9.36	9.28	9.32
3180	NYSE	GDL	Thu, Sep 12, 2019	9.39	9.39	9.33	9.29
3179	NYSE	GDL	Wed, Sep 11, 2019	9.34	9.39	9.29	9.39
3178	NYSE	GDL	Tue, Sep 10, 2019	9.25	9.31	9.25	9.26
3177	NYSE	GDL	Mon, Sep 9, 2019	9.28	9.28	9.24	9.25
3176	NYSE	GDL	Fri, Sep 6, 2019	9.17	9.26	9.17	9.24
3175	NYSE	GDL	Thu, Sep 5, 2019	9.29	9.29	9.24	9.24
3174	NYSE	GDL	Wed, Sep 4, 2019	9.22	9.26	9.19	9.24
3173	NYSE	GDL	Tue, Sep 3, 2019	9.10	9.22	9.10	9.21
3172	NYSE	GDL	Fri, Aug 30, 2019	9.27	9.27	9.13	9.16
3171	NYSE	GDL	Thu, Aug 29, 2019	9.26	9.30	9.19	9.19
3170	NYSE	GDL	Wed, Aug 28, 2019	9.34	9.34	9.25	9.26
3169	NYSE	GDL	Tue, Aug 27, 2019	9.20	9.35	9.20	9.30
3168	NYSE	GDL	Mon, Aug 26, 2019	9.25	9.32	9.20	9.20
3167	NYSE	GDL	Fri, Aug 23, 2019	9.28	9.33	9.22	9.26
3166	NYSE	GDL	Thu, Aug 22, 2019	9.24	9.35	9.24	9.35
3165	NYSE	GDL	Wed, Aug 21, 2019	9.24	9.29	9.24	9.26
3164	NYSE	GDL	Tue, Aug 20, 2019	9.28	9.30	9.24	9.24
3163	NYSE	GDL	Mon, Aug 19, 2019	9.27	9.32	9.27	9.32
3162	NYSE	GDL	Fri, Aug 16, 2019	9.31	9.34	9.26	9.28
3161	NYSE	GDL	Thu, Aug 15, 2019	9.24	9.29	9.24	9.29
3160	NYSE	GDL	Wed, Aug 14, 2019	9.28	9.39	9.26	9.27
3159	NYSE	GDL	Tue, Aug 13, 2019	9.42	9.42	9.31	9.31
3158	NYSE	GDL	Mon, Aug 12, 2019	9.28	9.37	9.28	9.34
3157	NYSE	GDL	Fri, Aug 9, 2019	9.31	9.33	9.28	9.28
3156	NYSE	GDL	Thu, Aug 8, 2019	9.33	9.34	9.31	9.31
3155	NYSE	GDL	Wed, Aug 7, 2019	9.25	9.36	9.25	9.35
3154	NYSE	GDL	Tue, Aug 6, 2019	9.34	9.40	9.33	9.33
3153	NYSE	GDL	Mon, Aug 5, 2019	9.36	9.36	9.29	9.33
3152	NYSE	GDL	Fri, Aug 2, 2019	9.41	9.41	9.31	9.39
3151	NYSE	GDL	Thu, Aug 1, 2019	9.42	9.42	9.35	9.38
3150	NYSE	GDL	Wed, Jul 31, 2019	9.36	9.41	9.30	9.37
3149	NYSE	GDL	Tue, Jul 30, 2019	9.27	9.35	9.27	9.33
3148	NYSE	GDL	Mon, Jul 29, 2019	9.30	9.33	9.30	9.33
3147	NYSE	GDL	Fri, Jul 26, 2019	9.35	9.35	9.29	9.29
3146	NYSE	GDL	Thu, Jul 25, 2019	9.35	9.35	9.33	9.33
3145	NYSE	GDL	Wed, Jul 24, 2019	9.34	9.36	9.33	9.34
3144	NYSE	GDL	Tue, Jul 23, 2019	9.39	9.39	9.32	9.35
3143	NYSE	GDL	Mon, Jul 22, 2019	9.34	9.38	9.31	9.34
3142	NYSE	GDL	Fri, Jul 19, 2019	9.38	9.38	9.33	9.35
3141	NYSE	GDL	Thu, Jul 18, 2019	9.26	9.47	9.26	9.42
3140	NYSE	GDL	Wed, Jul 17, 2019	9.44	9.46	9.27	9.31
3139	NYSE	GDL	Tue, Jul 16, 2019	9.33	9.41	9.33	9.41
3138	NYSE	GDL	Mon, Jul 15, 2019	9.38	9.41	9.35	9.36
3137	NYSE	GDL	Fri, Jul 12, 2019	9.35	9.41	9.28	9.41
3136	NYSE	GDL	Thu, Jul 11, 2019	9.34	9.35	9.25	9.29
3135	NYSE	GDL	Wed, Jul 10, 2019	9.23	9.30	9.23	9.27
3134	NYSE	GDL	Tue, Jul 9, 2019	9.22	9.29	9.22	9.22
3133	NYSE	GDL	Mon, Jul 8, 2019	9.26	9.28	9.21	9.21
3132	NYSE	GDL	Fri, Jul 5, 2019	9.23	9.24	9.21	9.21
3131	NYSE	GDL	Wed, Jul 3, 2019	9.27	9.28	9.27	9.28
3130	NYSE	GDL	Tue, Jul 2, 2019	9.23	9.30	9.22	9.25
3129	NYSE	GDL	Mon, Jul 1, 2019	9.27	9.28	9.24	9.28
3128	NYSE	GDL	Fri, Jun 28, 2019	9.30	9.30	9.19	9.25
3127	NYSE	GDL	Thu, Jun 27, 2019	9.11	9.31	9.11	9.31
3126	NYSE	GDL	Wed, Jun 26, 2019	9.13	9.17	9.11	9.12
3125	NYSE	GDL	Tue, Jun 25, 2019	9.23	9.27	9.10	9.10
3124	NYSE	GDL	Mon, Jun 24, 2019	9.19	9.25	9.18	9.25
3123	NYSE	GDL	Fri, Jun 21, 2019	9.24	9.26	9.19	9.19
3122	NYSE	GDL	Thu, Jun 20, 2019	9.27	9.27	9.17	9.19
3121	NYSE	GDL	Wed, Jun 19, 2019	9.21	9.26	9.20	9.24
3120	NYSE	GDL	Tue, Jun 18, 2019	9.14	9.25	9.14	9.19
3119	NYSE	GDL	Mon, Jun 17, 2019	9.07	9.17	9.07	9.13
3118	NYSE	GDL	Fri, Jun 14, 2019	9.08	9.14	9.08	9.11
3117	NYSE	GDL	Thu, Jun 13, 2019	9.11	9.16	9.11	9.11
3116	NYSE	GDL	Wed, Jun 12, 2019	9.27	9.28	9.19	9.11
3115	NYSE	GDL	Tue, Jun 11, 2019	9.39	9.39	9.25	9.26
3114	NYSE	GDL	Mon, Jun 10, 2019	9.31	9.37	9.31	9.33
3113	NYSE	GDL	Fri, Jun 7, 2019	9.26	9.34	9.26	9.34
3112	NYSE	GDL	Thu, Jun 6, 2019	9.26	9.29	9.21	9.25
3111	NYSE	GDL	Wed, Jun 5, 2019	9.25	9.27	9.18	9.20
3110	NYSE	GDL	Tue, Jun 4, 2019	9.12	9.30	9.12	9.19
3109	NYSE	GDL	Mon, Jun 3, 2019	9.24	9.24	9.17	9.17
3108	NYSE	GDL	Fri, May 31, 2019	9.23	9.24	9.21	9.22
3107	NYSE	GDL	Thu, May 30, 2019	9.17	9.27	9.17	9.25
3106	NYSE	GDL	Wed, May 29, 2019	9.20	9.23	9.16	9.16
3105	NYSE	GDL	Tue, May 28, 2019	9.22	9.29	9.21	9.24
3104	NYSE	GDL	Fri, May 24, 2019	9.34	9.34	9.16	9.24
3103	NYSE	GDL	Thu, May 23, 2019	9.32	9.34	9.26	9.26
3102	NYSE	GDL	Wed, May 22, 2019	9.29	9.41	9.29	9.31
3101	NYSE	GDL	Tue, May 21, 2019	9.32	9.36	9.32	9.34
3100	NYSE	GDL	Mon, May 20, 2019	9.33	9.35	9.32	9.34
3099	NYSE	GDL	Fri, May 17, 2019	9.35	9.39	9.35	9.36
3098	NYSE	GDL	Thu, May 16, 2019	9.37	9.40	9.31	9.37
3097	NYSE	GDL	Wed, May 15, 2019	9.34	9.42	9.34	9.40
3096	NYSE	GDL	Tue, May 14, 2019	9.31	9.39	9.31	9.38
3095	NYSE	GDL	Mon, May 13, 2019	9.37	9.38	9.31	9.32
3094	NYSE	GDL	Fri, May 10, 2019	9.38	9.41	9.38	9.38
3093	NYSE	GDL	Thu, May 9, 2019	9.37	9.43	9.35	9.36
3092	NYSE	GDL	Wed, May 8, 2019	9.36	9.44	9.36	9.39
3091	NYSE	GDL	Tue, May 7, 2019	9.42	9.42	9.37	9.40
3090	NYSE	GDL	Mon, May 6, 2019	9.37	9.49	9.36	9.49
3089	NYSE	GDL	Fri, May 3, 2019	9.43	9.50	9.42	9.43
3088	NYSE	GDL	Thu, May 2, 2019	9.43	9.48	9.43	9.44
3087	NYSE	GDL	Wed, May 1, 2019	9.48	9.48	9.42	9.45
3086	NYSE	GDL	Tue, Apr 30, 2019	9.39	9.43	9.39	9.43
3085	NYSE	GDL	Mon, Apr 29, 2019	9.48	9.49	9.40	9.42
3084	NYSE	GDL	Fri, Apr 26, 2019	9.46	9.49	9.46	9.49
3083	NYSE	GDL	Thu, Apr 25, 2019	9.39	9.46	9.39	9.42
3082	NYSE	GDL	Wed, Apr 24, 2019	9.45	9.46	9.40	9.41
3081	NYSE	GDL	Tue, Apr 23, 2019	9.39	9.49	9.39	9.44
3080	NYSE	GDL	Mon, Apr 22, 2019	9.40	9.46	9.37	9.42
3079	NYSE	GDL	Thu, Apr 18, 2019	9.43	9.46	9.43	9.45
3078	NYSE	GDL	Wed, Apr 17, 2019	9.52	9.52	9.46	9.46
3077	NYSE	GDL	Tue, Apr 16, 2019	9.47	9.50	9.42	9.49
3076	NYSE	GDL	Mon, Apr 15, 2019	9.47	9.49	9.45	9.49
3075	NYSE	GDL	Fri, Apr 12, 2019	9.49	9.50	9.46	9.47
3074	NYSE	GDL	Thu, Apr 11, 2019	9.45	9.48	9.45	9.48
3073	NYSE	GDL	Wed, Apr 10, 2019	9.48	9.48	9.44	9.46
3072	NYSE	GDL	Tue, Apr 9, 2019	9.50	9.50	9.42	9.48
3071	NYSE	GDL	Mon, Apr 8, 2019	9.49	9.50	9.40	9.47
3070	NYSE	GDL	Fri, Apr 5, 2019	9.48	9.54	9.39	9.49
3069	NYSE	GDL	Thu, Apr 4, 2019	9.55	9.56	9.49	9.50
3068	NYSE	GDL	Wed, Apr 3, 2019	9.52	9.56	9.52	9.56
3067	NYSE	GDL	Tue, Apr 2, 2019	9.48	9.59	9.48	9.55
3066	NYSE	GDL	Mon, Apr 1, 2019	9.56	9.57	9.46	9.50
3065	NYSE	GDL	Fri, Mar 29, 2019	9.56	9.56	9.53	9.56
3064	NYSE	GDL	Thu, Mar 28, 2019	9.50	9.55	9.50	9.54
3063	NYSE	GDL	Wed, Mar 27, 2019	9.53	9.56	9.49	9.54
3062	NYSE	GDL	Tue, Mar 26, 2019	9.55	9.56	9.50	9.51
3061	NYSE	GDL	Mon, Mar 25, 2019	9.57	9.62	9.48	9.50
3060	NYSE	GDL	Fri, Mar 22, 2019	9.49	9.59	9.48	9.55
3059	NYSE	GDL	Thu, Mar 21, 2019	9.47	9.55	9.47	9.52
3058	NYSE	GDL	Wed, Mar 20, 2019	9.58	9.60	9.48	9.52
3057	NYSE	GDL	Tue, Mar 19, 2019	9.47	9.56	9.46	9.54
3056	NYSE	GDL	Mon, Mar 18, 2019	9.53	9.55	9.41	9.47
3055	NYSE	GDL	Fri, Mar 15, 2019	9.51	9.55	9.51	9.53
3054	NYSE	GDL	Thu, Mar 14, 2019	9.53	9.57	9.50	9.51
3053	NYSE	GDL	Wed, Mar 13, 2019	9.58	9.60	9.55	9.50
3052	NYSE	GDL	Tue, Mar 12, 2019	9.59	9.62	9.55	9.59
3051	NYSE	GDL	Mon, Mar 11, 2019	9.49	9.61	9.49	9.55
3050	NYSE	GDL	Fri, Mar 8, 2019	9.59	9.59	9.49	9.51
3049	NYSE	GDL	Thu, Mar 7, 2019	9.55	9.64	9.48	9.63
3048	NYSE	GDL	Wed, Mar 6, 2019	9.60	9.65	9.54	9.55
3047	NYSE	GDL	Tue, Mar 5, 2019	9.59	9.64	9.57	9.60
3046	NYSE	GDL	Mon, Mar 4, 2019	9.60	9.65	9.59	9.61
3045	NYSE	GDL	Fri, Mar 1, 2019	9.57	9.62	9.52	9.53
3044	NYSE	GDL	Thu, Feb 28, 2019	9.56	9.65	9.56	9.59
3043	NYSE	GDL	Wed, Feb 27, 2019	9.58	9.72	9.55	9.58
3042	NYSE	GDL	Tue, Feb 26, 2019	9.57	9.60	9.55	9.55
3041	NYSE	GDL	Mon, Feb 25, 2019	9.58	9.63	9.53	9.59
3040	NYSE	GDL	Fri, Feb 22, 2019	9.50	9.53	9.44	9.45
3039	NYSE	GDL	Thu, Feb 21, 2019	9.50	9.50	9.45	9.45
3038	NYSE	GDL	Wed, Feb 20, 2019	9.47	9.49	9.43	9.49
3037	NYSE	GDL	Tue, Feb 19, 2019	9.43	9.45	9.38	9.42
3036	NYSE	GDL	Fri, Feb 15, 2019	9.36	9.43	9.36	9.41
3035	NYSE	GDL	Thu, Feb 14, 2019	9.35	9.37	9.30	9.36
3034	NYSE	GDL	Wed, Feb 13, 2019	9.36	9.41	9.35	9.39
3033	NYSE	GDL	Tue, Feb 12, 2019	9.36	9.39	9.32	9.39
3032	NYSE	GDL	Mon, Feb 11, 2019	9.35	9.40	9.35	9.39
3031	NYSE	GDL	Fri, Feb 8, 2019	9.37	9.37	9.28	9.37
3030	NYSE	GDL	Thu, Feb 7, 2019	9.31	9.35	9.31	9.34
3029	NYSE	GDL	Wed, Feb 6, 2019	9.33	9.37	9.29	9.37
3028	NYSE	GDL	Tue, Feb 5, 2019	9.33	9.37	9.28	9.36
3027	NYSE	GDL	Mon, Feb 4, 2019	9.25	9.35	9.25	9.30
3026	NYSE	GDL	Fri, Feb 1, 2019	9.26	9.34	9.26	9.28
3025	NYSE	GDL	Thu, Jan 31, 2019	9.32	9.35	9.30	9.32
3024	NYSE	GDL	Wed, Jan 30, 2019	9.31	9.34	9.29	9.33
3023	NYSE	GDL	Tue, Jan 29, 2019	9.24	9.31	9.24	9.31
3022	NYSE	GDL	Mon, Jan 28, 2019	9.20	9.30	9.16	9.29
3021	NYSE	GDL	Fri, Jan 25, 2019	9.29	9.29	9.22	9.26
3020	NYSE	GDL	Thu, Jan 24, 2019	9.27	9.31	9.21	9.30
3019	NYSE	GDL	Wed, Jan 23, 2019	9.26	9.31	9.22	9.30
3018	NYSE	GDL	Tue, Jan 22, 2019	9.22	9.25	9.21	9.21
3017	NYSE	GDL	Fri, Jan 18, 2019	9.26	9.27	9.20	9.21
3016	NYSE	GDL	Thu, Jan 17, 2019	9.22	9.26	9.20	9.20
3015	NYSE	GDL	Wed, Jan 16, 2019	9.27	9.29	9.21	9.21
3014	NYSE	GDL	Tue, Jan 15, 2019	9.24	9.29	9.20	9.28
3013	NYSE	GDL	Mon, Jan 14, 2019	9.21	9.26	9.20	9.24
3012	NYSE	GDL	Fri, Jan 11, 2019	9.29	9.29	9.19	9.19
3011	NYSE	GDL	Thu, Jan 10, 2019	9.18	9.29	9.14	9.28
3010	NYSE	GDL	Wed, Jan 9, 2019	9.13	9.30	9.13	9.18
3009	NYSE	GDL	Tue, Jan 8, 2019	9.14	9.23	9.14	9.14
3008	NYSE	GDL	Mon, Jan 7, 2019	9.09	9.21	9.09	9.16
3007	NYSE	GDL	Fri, Jan 4, 2019	9.26	9.26	9.09	9.17
3006	NYSE	GDL	Thu, Jan 3, 2019	9.12	9.19	9.04	9.04
3005	NYSE	GDL	Wed, Jan 2, 2019	9.15	9.27	9.08	9.08
3004	NYSE	GDL	Mon, Dec 31, 2018	9.05	9.25	9.05	9.17
3003	NYSE	GDL	Fri, Dec 28, 2018	9.09	9.14	8.99	9.04
3002	NYSE	GDL	Thu, Dec 27, 2018	9.25	9.27	8.99	9.02
3001	NYSE	GDL	Wed, Dec 26, 2018	8.97	9.07	8.97	9.06
3000	NYSE	GDL	Mon, Dec 24, 2018	8.98	9.00	8.92	8.96
2999	NYSE	GDL	Fri, Dec 21, 2018	8.88	9.01	8.87	8.92
2998	NYSE	GDL	Thu, Dec 20, 2018	8.90	9.07	8.79	8.88
2997	NYSE	GDL	Wed, Dec 19, 2018	9.15	9.17	8.89	8.93
2996	NYSE	GDL	Tue, Dec 18, 2018	9.22	9.22	9.13	9.13
2995	NYSE	GDL	Mon, Dec 17, 2018	9.02	9.26	9.02	9.12
2994	NYSE	GDL	Fri, Dec 14, 2018	9.08	9.10	8.93	8.95
2993	NYSE	GDL	Thu, Dec 13, 2018	9.14	9.18	9.07	9.08
2992	NYSE	GDL	Wed, Dec 12, 2018	9.12	9.20	9.09	9.12
2991	NYSE	GDL	Tue, Dec 11, 2018	9.02	9.12	9.02	9.02
2990	NYSE	GDL	Mon, Dec 10, 2018	9.05	9.06	9.03	9.03
2989	NYSE	GDL	Fri, Dec 7, 2018	8.97	9.07	8.97	9.04
2988	NYSE	GDL	Thu, Dec 6, 2018	8.95	9.14	8.94	9.00
2987	NYSE	GDL	Tue, Dec 4, 2018	9.15	9.17	8.99	9.17
2986	NYSE	GDL	Mon, Dec 3, 2018	9.19	9.21	9.15	9.15
2985	NYSE	GDL	Fri, Nov 30, 2018	9.12	9.18	9.12	9.15
2984	NYSE	GDL	Thu, Nov 29, 2018	9.12	9.19	9.12	9.14
2983	NYSE	GDL	Wed, Nov 28, 2018	9.11	9.17	9.11	9.17
2982	NYSE	GDL	Tue, Nov 27, 2018	9.19	9.19	9.10	9.13
2981	NYSE	GDL	Mon, Nov 26, 2018	9.07	9.15	8.98	9.09
2980	NYSE	GDL	Fri, Nov 23, 2018	9.06	9.09	9.06	9.08
2979	NYSE	GDL	Wed, Nov 21, 2018	9.17	9.24	9.08	9.08
2978	NYSE	GDL	Tue, Nov 20, 2018	9.10	9.14	9.01	9.14
2977	NYSE	GDL	Mon, Nov 19, 2018	9.00	9.20	8.98	9.16
2976	NYSE	GDL	Fri, Nov 16, 2018	8.99	9.04	8.97	9.02
2975	NYSE	GDL	Thu, Nov 15, 2018	8.91	8.93	8.86	8.90
2974	NYSE	GDL	Wed, Nov 14, 2018	8.89	8.95	8.89	8.91
2973	NYSE	GDL	Tue, Nov 13, 2018	8.97	9.02	8.86	8.90
2972	NYSE	GDL	Mon, Nov 12, 2018	8.99	9.06	8.91	8.91
2971	NYSE	GDL	Fri, Nov 9, 2018	8.97	9.01	8.97	9.01
2970	NYSE	GDL	Thu, Nov 8, 2018	9.01	9.01	8.96	8.97
2969	NYSE	GDL	Wed, Nov 7, 2018	8.87	9.01	8.87	8.99
2968	NYSE	GDL	Tue, Nov 6, 2018	8.86	8.94	8.86	8.89
2967	NYSE	GDL	Mon, Nov 5, 2018	8.92	8.99	8.91	8.91
2966	NYSE	GDL	Fri, Nov 2, 2018	8.83	8.92	8.83	8.89
2965	NYSE	GDL	Thu, Nov 1, 2018	8.85	8.90	8.81	8.82
2964	NYSE	GDL	Wed, Oct 31, 2018	8.88	8.93	8.81	8.85
2963	NYSE	GDL	Tue, Oct 30, 2018	8.90	8.93	8.70	8.86
2962	NYSE	GDL	Mon, Oct 29, 2018	8.90	9.04	8.87	8.92
2961	NYSE	GDL	Fri, Oct 26, 2018	8.86	9.15	8.80	8.91
2960	NYSE	GDL	Thu, Oct 25, 2018	8.62	8.97	8.62	8.96
2959	NYSE	GDL	Wed, Oct 24, 2018	8.73	8.79	8.54	8.56
2958	NYSE	GDL	Tue, Oct 23, 2018	8.82	8.89	8.73	8.77
2957	NYSE	GDL	Mon, Oct 22, 2018	8.88	8.95	8.83	8.83
2956	NYSE	GDL	Fri, Oct 19, 2018	8.83	8.98	8.83	8.90
2955	NYSE	GDL	Thu, Oct 18, 2018	8.80	8.93	8.80	8.83
2954	NYSE	GDL	Wed, Oct 17, 2018	8.87	8.90	8.87	8.88
2953	NYSE	GDL	Tue, Oct 16, 2018	8.81	8.90	8.81	8.87
2952	NYSE	GDL	Mon, Oct 15, 2018	8.95	9.00	8.81	8.81
2951	NYSE	GDL	Fri, Oct 12, 2018	8.91	8.97	8.89	8.92
2950	NYSE	GDL	Thu, Oct 11, 2018	8.89	8.89	8.84	8.87
2949	NYSE	GDL	Wed, Oct 10, 2018	8.86	8.94	8.86	8.86
2948	NYSE	GDL	Tue, Oct 9, 2018	8.84	8.89	8.84	8.84
2947	NYSE	GDL	Mon, Oct 8, 2018	8.86	8.92	8.85	8.91
2946	NYSE	GDL	Fri, Oct 5, 2018	8.81	9.00	8.81	8.92
2945	NYSE	GDL	Thu, Oct 4, 2018	8.98	9.00	8.74	8.86
2944	NYSE	GDL	Wed, Oct 3, 2018	8.98	9.00	8.97	8.98
2943	NYSE	GDL	Tue, Oct 2, 2018	9.00	9.07	8.94	9.00
2942	NYSE	GDL	Mon, Oct 1, 2018	9.09	9.11	9.04	9.05
2941	NYSE	GDL	Fri, Sep 28, 2018	9.13	9.15	9.04	9.09
2940	NYSE	GDL	Thu, Sep 27, 2018	9.22	9.22	9.13	9.18
2939	NYSE	GDL	Wed, Sep 26, 2018	9.18	9.24	9.17	9.17
2938	NYSE	GDL	Tue, Sep 25, 2018	9.20	9.25	9.15	9.25
2937	NYSE	GDL	Mon, Sep 24, 2018	9.16	9.19	9.11	9.19
2936	NYSE	GDL	Fri, Sep 21, 2018	9.17	9.17	9.10	9.14
2935	NYSE	GDL	Thu, Sep 20, 2018	9.16	9.18	9.07	9.16
2934	NYSE	GDL	Wed, Sep 19, 2018	9.08	9.18	9.08	9.18
2933	NYSE	GDL	Tue, Sep 18, 2018	9.08	9.15	9.06	9.11
2932	NYSE	GDL	Mon, Sep 17, 2018	9.13	9.14	9.10	9.11
2931	NYSE	GDL	Fri, Sep 14, 2018	9.14	9.14	9.08	9.12
2930	NYSE	GDL	Thu, Sep 13, 2018	9.13	9.14	9.05	9.08
2929	NYSE	GDL	Wed, Sep 12, 2018	9.14	9.22	9.14	9.12
2928	NYSE	GDL	Tue, Sep 11, 2018	9.10	9.18	9.10	9.18
2927	NYSE	GDL	Mon, Sep 10, 2018	9.21	9.22	9.14	9.14
2926	NYSE	GDL	Fri, Sep 7, 2018	9.24	9.29	9.11	9.16
2925	NYSE	GDL	Thu, Sep 6, 2018	9.16	9.21	9.12	9.15
2924	NYSE	GDL	Wed, Sep 5, 2018	9.12	9.22	9.12	9.15
2923	NYSE	GDL	Tue, Sep 4, 2018	9.23	9.26	9.18	9.20
2922	NYSE	GDL	Fri, Aug 31, 2018	9.19	9.23	9.19	9.22
2921	NYSE	GDL	Thu, Aug 30, 2018	9.22	9.22	9.18	9.18
2920	NYSE	GDL	Wed, Aug 29, 2018	9.22	9.25	9.12	9.19
2919	NYSE	GDL	Tue, Aug 28, 2018	9.16	9.26	9.16	9.22
2918	NYSE	GDL	Mon, Aug 27, 2018	9.20	9.23	9.14	9.15
2917	NYSE	GDL	Fri, Aug 24, 2018	9.22	9.23	9.15	9.16
2916	NYSE	GDL	Thu, Aug 23, 2018	9.14	9.21	9.14	9.20
2915	NYSE	GDL	Wed, Aug 22, 2018	9.23	9.23	9.12	9.14
2914	NYSE	GDL	Tue, Aug 21, 2018	9.17	9.22	9.17	9.22
2913	NYSE	GDL	Mon, Aug 20, 2018	9.19	9.20	9.18	9.20
2912	NYSE	GDL	Fri, Aug 17, 2018	9.09	9.17	9.09	9.17
2911	NYSE	GDL	Thu, Aug 16, 2018	9.08	9.14	9.08	9.09
2910	NYSE	GDL	Wed, Aug 15, 2018	9.09	9.15	9.02	9.09
2909	NYSE	GDL	Tue, Aug 14, 2018	9.24	9.25	9.10	9.12
2908	NYSE	GDL	Mon, Aug 13, 2018	9.21	9.24	9.20	9.20
2907	NYSE	GDL	Fri, Aug 10, 2018	9.20	9.20	9.20	9.20
2906	NYSE	GDL	Thu, Aug 9, 2018	9.23	9.26	9.22	9.22
2905	NYSE	GDL	Wed, Aug 8, 2018	9.23	9.30	9.22	9.26
2904	NYSE	GDL	Tue, Aug 7, 2018	9.22	9.28	9.22	9.28
2903	NYSE	GDL	Mon, Aug 6, 2018	9.19	9.25	9.19	9.24
2902	NYSE	GDL	Fri, Aug 3, 2018	9.18	9.24	9.17	9.23
2901	NYSE	GDL	Thu, Aug 2, 2018	9.15	9.22	9.15	9.16
2900	NYSE	GDL	Wed, Aug 1, 2018	9.12	9.21	9.12	9.21
2899	NYSE	GDL	Tue, Jul 31, 2018	9.09	9.20	9.09	9.16
2898	NYSE	GDL	Mon, Jul 30, 2018	9.17	9.21	9.12	9.12
2897	NYSE	GDL	Fri, Jul 27, 2018	9.19	9.25	9.13	9.15
2896	NYSE	GDL	Thu, Jul 26, 2018	9.25	9.27	9.08	9.19
2895	NYSE	GDL	Wed, Jul 25, 2018	9.28	9.28	9.25	9.25
2894	NYSE	GDL	Tue, Jul 24, 2018	9.25	9.27	9.25	9.26
2893	NYSE	GDL	Mon, Jul 23, 2018	9.21	9.27	9.21	9.24
2892	NYSE	GDL	Fri, Jul 20, 2018	9.25	9.27	9.25	9.25
2891	NYSE	GDL	Thu, Jul 19, 2018	9.25	9.28	9.25	9.25
2890	NYSE	GDL	Wed, Jul 18, 2018	9.23	9.29	9.23	9.24
2889	NYSE	GDL	Tue, Jul 17, 2018	9.25	9.30	9.25	9.30
2888	NYSE	GDL	Mon, Jul 16, 2018	9.20	9.28	9.20	9.25
2887	NYSE	GDL	Fri, Jul 13, 2018	9.27	9.35	9.24	9.26
2886	NYSE	GDL	Thu, Jul 12, 2018	9.19	9.29	9.19	9.29
2885	NYSE	GDL	Wed, Jul 11, 2018	9.19	9.24	9.19	9.23
2884	NYSE	GDL	Tue, Jul 10, 2018	9.23	9.27	9.23	9.26
2883	NYSE	GDL	Mon, Jul 9, 2018	9.14	9.26	9.14	9.26
2882	NYSE	GDL	Fri, Jul 6, 2018	9.15	9.20	9.15	9.18
2881	NYSE	GDL	Thu, Jul 5, 2018	9.11	9.18	9.11	9.15
2880	NYSE	GDL	Tue, Jul 3, 2018	9.10	9.14	9.10	9.11
2879	NYSE	GDL	Mon, Jul 2, 2018	9.11	9.15	9.10	9.12
2878	NYSE	GDL	Fri, Jun 29, 2018	9.19	9.19	9.16	9.18
2877	NYSE	GDL	Thu, Jun 28, 2018	9.10	9.18	9.10	9.18
2876	NYSE	GDL	Wed, Jun 27, 2018	9.21	9.22	9.16	9.18
2875	NYSE	GDL	Tue, Jun 26, 2018	9.09	9.18	9.09	9.16
2874	NYSE	GDL	Mon, Jun 25, 2018	9.12	9.23	9.05	9.08
2873	NYSE	GDL	Fri, Jun 22, 2018	9.24	9.25	9.16	9.16
2872	NYSE	GDL	Thu, Jun 21, 2018	9.23	9.25	9.18	9.20
2871	NYSE	GDL	Wed, Jun 20, 2018	9.15	9.23	9.15	9.20
2870	NYSE	GDL	Tue, Jun 19, 2018	9.23	9.23	9.15	9.17
2869	NYSE	GDL	Mon, Jun 18, 2018	9.23	9.28	9.23	9.24
2868	NYSE	GDL	Fri, Jun 15, 2018	9.23	9.27	9.23	9.26
2867	NYSE	GDL	Thu, Jun 14, 2018	9.26	9.29	9.22	9.26
2866	NYSE	GDL	Wed, Jun 13, 2018	9.30	9.35	9.30	9.25
2865	NYSE	GDL	Tue, Jun 12, 2018	9.30	9.33	9.30	9.33
2864	NYSE	GDL	Mon, Jun 11, 2018	9.33	9.40	9.23	9.27
2863	NYSE	GDL	Fri, Jun 8, 2018	9.30	9.38	9.30	9.36
2862	NYSE	GDL	Thu, Jun 7, 2018	9.31	9.50	9.31	9.34
2861	NYSE	GDL	Wed, Jun 6, 2018	9.32	9.34	9.29	9.31
2860	NYSE	GDL	Tue, Jun 5, 2018	9.27	9.35	9.27	9.30
2859	NYSE	GDL	Mon, Jun 4, 2018	9.29	9.33	9.28	9.31
2858	NYSE	GDL	Fri, Jun 1, 2018	9.44	9.44	9.24	9.32
2857	NYSE	GDL	Thu, May 31, 2018	9.36	9.36	9.24	9.28
2856	NYSE	GDL	Wed, May 30, 2018	9.28	9.39	9.24	9.34
2855	NYSE	GDL	Tue, May 29, 2018	9.37	9.38	9.29	9.32
2854	NYSE	GDL	Fri, May 25, 2018	9.46	9.46	9.38	9.38
2853	NYSE	GDL	Thu, May 24, 2018	9.38	9.44	9.38	9.41
2852	NYSE	GDL	Wed, May 23, 2018	9.39	9.41	9.36	9.37
2851	NYSE	GDL	Tue, May 22, 2018	9.36	9.46	9.36	9.38
2850	NYSE	GDL	Mon, May 21, 2018	9.37	9.41	9.36	9.38
2849	NYSE	GDL	Fri, May 18, 2018	9.40	9.41	9.40	9.40
2848	NYSE	GDL	Thu, May 17, 2018	9.50	9.50	9.38	9.41
2847	NYSE	GDL	Wed, May 16, 2018	9.37	9.50	9.37	9.48
2846	NYSE	GDL	Tue, May 15, 2018	9.39	9.47	9.35	9.45
2845	NYSE	GDL	Mon, May 14, 2018	9.50	9.50	9.34	9.37
2844	NYSE	GDL	Fri, May 11, 2018	9.34	9.46	9.34	9.46
2843	NYSE	GDL	Thu, May 10, 2018	9.33	9.40	9.30	9.35
2842	NYSE	GDL	Wed, May 9, 2018	9.28	9.35	9.28	9.30
2841	NYSE	GDL	Tue, May 8, 2018	9.33	9.34	9.27	9.34
2840	NYSE	GDL	Mon, May 7, 2018	9.32	9.41	9.31	9.38
2839	NYSE	GDL	Fri, May 4, 2018	9.29	9.36	9.29	9.35
2838	NYSE	GDL	Thu, May 3, 2018	9.28	9.35	9.23	9.34
2837	NYSE	GDL	Wed, May 2, 2018	9.37	9.38	9.26	9.34
2836	NYSE	GDL	Tue, May 1, 2018	9.32	9.39	9.26	9.38
2835	NYSE	GDL	Mon, Apr 30, 2018	9.40	9.40	9.30	9.33
2834	NYSE	GDL	Fri, Apr 27, 2018	9.36	9.37	9.31	9.37
2833	NYSE	GDL	Thu, Apr 26, 2018	9.22	9.41	9.22	9.40
2832	NYSE	GDL	Wed, Apr 25, 2018	9.35	9.37	9.30	9.30
2831	NYSE	GDL	Tue, Apr 24, 2018	9.32	9.38	9.30	9.38
2830	NYSE	GDL	Mon, Apr 23, 2018	9.31	9.35	9.18	9.32
2829	NYSE	GDL	Fri, Apr 20, 2018	9.38	9.38	9.31	9.36
2828	NYSE	GDL	Thu, Apr 19, 2018	9.42	9.42	9.34	9.41
2827	NYSE	GDL	Wed, Apr 18, 2018	9.40	9.47	9.40	9.45
2826	NYSE	GDL	Tue, Apr 17, 2018	9.40	9.48	9.38	9.40
2825	NYSE	GDL	Mon, Apr 16, 2018	9.35	9.40	9.30	9.38
2824	NYSE	GDL	Fri, Apr 13, 2018	9.37	9.37	9.32	9.36
2823	NYSE	GDL	Thu, Apr 12, 2018	9.35	9.38	9.35	9.35
2822	NYSE	GDL	Wed, Apr 11, 2018	9.35	9.36	9.30	9.35
2821	NYSE	GDL	Tue, Apr 10, 2018	9.30	9.37	9.29	9.36
2820	NYSE	GDL	Mon, Apr 9, 2018	9.27	9.35	9.13	9.35
2819	NYSE	GDL	Fri, Apr 6, 2018	9.33	9.35	9.23	9.31
2818	NYSE	GDL	Thu, Apr 5, 2018	9.34	9.36	9.27	9.36
2817	NYSE	GDL	Wed, Apr 4, 2018	9.14	9.44	9.14	9.32
2816	NYSE	GDL	Tue, Apr 3, 2018	9.21	9.29	9.20	9.25
2815	NYSE	GDL	Mon, Apr 2, 2018	9.27	9.33	9.19	9.22
2814	NYSE	GDL	Thu, Mar 29, 2018	9.25	9.45	9.21	9.32
2813	NYSE	GDL	Wed, Mar 28, 2018	9.31	9.35	9.18	9.27
2812	NYSE	GDL	Tue, Mar 27, 2018	9.23	9.37	9.23	9.27
2811	NYSE	GDL	Mon, Mar 26, 2018	9.41	9.41	9.20	9.28
2810	NYSE	GDL	Fri, Mar 23, 2018	9.33	9.35	9.24	9.27
2809	NYSE	GDL	Thu, Mar 22, 2018	9.38	9.40	9.30	9.34
2808	NYSE	GDL	Wed, Mar 21, 2018	9.46	9.46	9.35	9.41
2807	NYSE	GDL	Tue, Mar 20, 2018	9.40	9.45	9.38	9.41
2806	NYSE	GDL	Mon, Mar 19, 2018	9.49	9.49	9.31	9.39
2805	NYSE	GDL	Fri, Mar 16, 2018	9.46	9.49	9.46	9.46
2804	NYSE	GDL	Thu, Mar 15, 2018	9.43	9.49	9.41	9.49
2803	NYSE	GDL	Wed, Mar 14, 2018	9.46	9.48	9.44	9.47
2802	NYSE	GDL	Tue, Mar 13, 2018	9.56	9.61	9.56	9.46
2801	NYSE	GDL	Mon, Mar 12, 2018	9.52	9.62	9.52	9.59
2800	NYSE	GDL	Fri, Mar 9, 2018	9.48	9.59	9.48	9.57
2799	NYSE	GDL	Thu, Mar 8, 2018	9.42	9.51	9.42	9.47
2798	NYSE	GDL	Wed, Mar 7, 2018	9.45	9.49	9.41	9.45
2797	NYSE	GDL	Tue, Mar 6, 2018	9.52	9.53	9.32	9.43
2796	NYSE	GDL	Mon, Mar 5, 2018	9.48	9.55	9.43	9.50
2795	NYSE	GDL	Fri, Mar 2, 2018	9.50	9.59	9.43	9.48
2794	NYSE	GDL	Thu, Mar 1, 2018	9.42	9.54	9.35	9.46
2793	NYSE	GDL	Wed, Feb 28, 2018	9.57	9.63	9.40	9.40
2792	NYSE	GDL	Tue, Feb 27, 2018	9.61	9.67	9.58	9.58
2791	NYSE	GDL	Mon, Feb 26, 2018	9.71	9.71	9.55	9.65
2790	NYSE	GDL	Fri, Feb 23, 2018	9.63	9.71	9.57	9.65
2789	NYSE	GDL	Thu, Feb 22, 2018	9.60	9.64	9.57	9.61
2788	NYSE	GDL	Wed, Feb 21, 2018	9.58	9.66	9.58	9.61
2787	NYSE	GDL	Tue, Feb 20, 2018	9.59	9.75	9.55	9.60
2786	NYSE	GDL	Fri, Feb 16, 2018	9.64	9.69	9.60	9.68
2785	NYSE	GDL	Thu, Feb 15, 2018	9.60	9.66	9.60	9.66
2784	NYSE	GDL	Wed, Feb 14, 2018	9.60	9.63	9.57	9.62
2783	NYSE	GDL	Tue, Feb 13, 2018	9.53	9.68	9.51	9.68
2782	NYSE	GDL	Mon, Feb 12, 2018	9.47	9.66	9.47	9.58
2781	NYSE	GDL	Fri, Feb 9, 2018	9.45	9.53	9.37	9.53
2780	NYSE	GDL	Thu, Feb 8, 2018	9.60	9.60	9.49	9.53
2779	NYSE	GDL	Wed, Feb 7, 2018	9.55	9.62	9.55	9.60
2778	NYSE	GDL	Tue, Feb 6, 2018	9.34	9.61	9.34	9.61
2777	NYSE	GDL	Mon, Feb 5, 2018	9.65	9.73	9.59	9.62
2776	NYSE	GDL	Fri, Feb 2, 2018	9.71	9.74	9.50	9.69
2775	NYSE	GDL	Thu, Feb 1, 2018	9.70	9.73	9.68	9.73
2774	NYSE	GDL	Wed, Jan 31, 2018	9.71	9.77	9.69	9.72
2773	NYSE	GDL	Tue, Jan 30, 2018	9.83	9.87	9.75	9.76
2772	NYSE	GDL	Mon, Jan 29, 2018	9.90	9.91	9.89	9.90
2771	NYSE	GDL	Fri, Jan 26, 2018	9.92	9.93	9.89	9.93
2770	NYSE	GDL	Thu, Jan 25, 2018	9.89	9.90	9.87	9.87
2769	NYSE	GDL	Wed, Jan 24, 2018	9.90	9.99	9.85	9.89
2768	NYSE	GDL	Tue, Jan 23, 2018	9.92	9.92	9.87	9.87
2767	NYSE	GDL	Mon, Jan 22, 2018	9.90	9.92	9.90	9.92
2766	NYSE	GDL	Fri, Jan 19, 2018	9.90	9.91	9.90	9.90
2765	NYSE	GDL	Thu, Jan 18, 2018	9.89	9.92	9.89	9.90
2764	NYSE	GDL	Wed, Jan 17, 2018	9.86	9.93	9.86	9.91
2763	NYSE	GDL	Tue, Jan 16, 2018	9.89	9.92	9.89	9.90
2762	NYSE	GDL	Fri, Jan 12, 2018	9.90	9.92	9.90	9.92
2761	NYSE	GDL	Thu, Jan 11, 2018	9.89	9.91	9.89	9.90
2760	NYSE	GDL	Wed, Jan 10, 2018	9.89	9.91	9.85	9.87
2759	NYSE	GDL	Tue, Jan 9, 2018	9.90	9.91	9.89	9.89
2758	NYSE	GDL	Mon, Jan 8, 2018	9.88	9.93	9.88	9.89
2757	NYSE	GDL	Fri, Jan 5, 2018	9.87	9.92	9.87	9.91
2756	NYSE	GDL	Thu, Jan 4, 2018	9.93	9.93	9.88	9.90
2755	NYSE	GDL	Wed, Jan 3, 2018	9.83	9.90	9.83	9.89
2754	NYSE	GDL	Tue, Jan 2, 2018	9.76	9.87	9.76	9.85
2753	NYSE	GDL	Fri, Dec 29, 2017	9.76	9.81	9.71	9.73
2752	NYSE	GDL	Thu, Dec 28, 2017	9.77	9.83	9.77	9.80
2751	NYSE	GDL	Wed, Dec 27, 2017	9.82	9.83	9.78	9.79
2750	NYSE	GDL	Tue, Dec 26, 2017	9.81	9.83	9.80	9.83
2749	NYSE	GDL	Fri, Dec 22, 2017	9.78	9.86	9.78	9.83
2748	NYSE	GDL	Thu, Dec 21, 2017	9.79	9.81	9.78	9.80
2747	NYSE	GDL	Wed, Dec 20, 2017	9.69	9.82	9.69	9.75
2746	NYSE	GDL	Tue, Dec 19, 2017	9.73	9.83	9.73	9.80
2745	NYSE	GDL	Mon, Dec 18, 2017	9.76	9.84	9.72	9.74
2744	NYSE	GDL	Fri, Dec 15, 2017	9.81	9.82	9.79	9.80
2743	NYSE	GDL	Thu, Dec 14, 2017	9.83	9.85	9.77	9.81
2742	NYSE	GDL	Wed, Dec 13, 2017	9.74	9.85	9.74	9.80
2741	NYSE	GDL	Tue, Dec 12, 2017	9.76	9.82	9.73	9.74
2740	NYSE	GDL	Mon, Dec 11, 2017	9.80	9.82	9.75	9.76
2739	NYSE	GDL	Fri, Dec 8, 2017	9.88	9.88	9.79	9.82
2738	NYSE	GDL	Thu, Dec 7, 2017	9.90	9.90	9.79	9.80
2737	NYSE	GDL	Wed, Dec 6, 2017	9.90	9.94	9.89	9.80
2736	NYSE	GDL	Tue, Dec 5, 2017	9.95	10.04	9.83	9.91
2735	NYSE	GDL	Mon, Dec 4, 2017	10.00	10.02	9.90	9.95
2734	NYSE	GDL	Fri, Dec 1, 2017	9.96	10.00	9.95	9.99
2733	NYSE	GDL	Thu, Nov 30, 2017	9.85	10.05	9.85	9.91
2732	NYSE	GDL	Wed, Nov 29, 2017	9.87	9.93	9.80	9.80
2731	NYSE	GDL	Tue, Nov 28, 2017	9.89	9.91	9.83	9.85
2730	NYSE	GDL	Mon, Nov 27, 2017	9.90	9.98	9.79	9.88
2729	NYSE	GDL	Fri, Nov 24, 2017	9.94	9.94	9.90	9.90
2728	NYSE	GDL	Wed, Nov 22, 2017	9.84	9.89	9.84	9.88
2727	NYSE	GDL	Tue, Nov 21, 2017	9.87	9.90	9.70	9.85
2726	NYSE	GDL	Mon, Nov 20, 2017	9.99	9.99	9.95	9.97
2725	NYSE	GDL	Fri, Nov 17, 2017	9.90	9.97	9.90	9.97
2724	NYSE	GDL	Thu, Nov 16, 2017	9.89	9.98	9.89	9.92
2723	NYSE	GDL	Wed, Nov 15, 2017	9.88	9.96	9.88	9.88
2722	NYSE	GDL	Tue, Nov 14, 2017	9.88	9.93	9.88	9.90
2721	NYSE	GDL	Mon, Nov 13, 2017	9.82	9.91	9.82	9.90
2720	NYSE	GDL	Fri, Nov 10, 2017	9.89	9.91	9.77	9.87
2719	NYSE	GDL	Thu, Nov 9, 2017	9.99	10.00	9.90	9.95
2718	NYSE	GDL	Wed, Nov 8, 2017	10.00	10.09	10.00	10.09
2717	NYSE	GDL	Tue, Nov 7, 2017	9.99	10.08	9.99	10.08
2716	NYSE	GDL	Mon, Nov 6, 2017	10.05	10.05	9.98	10.04
2715	NYSE	GDL	Fri, Nov 3, 2017	10.03	10.09	10.03	10.08
2714	NYSE	GDL	Thu, Nov 2, 2017	10.04	10.09	9.99	10.03
2713	NYSE	GDL	Wed, Nov 1, 2017	10.11	10.13	10.03	10.03
2712	NYSE	GDL	Tue, Oct 31, 2017	10.12	10.17	10.10	10.12
2711	NYSE	GDL	Mon, Oct 30, 2017	10.18	10.19	10.11	10.16
2710	NYSE	GDL	Fri, Oct 27, 2017	10.19	10.22	10.16	10.20
2709	NYSE	GDL	Thu, Oct 26, 2017	10.18	10.20	10.15	10.18
2708	NYSE	GDL	Wed, Oct 25, 2017	10.20	10.21	10.20	10.21
2707	NYSE	GDL	Tue, Oct 24, 2017	10.21	10.29	10.20	10.25
2706	NYSE	GDL	Mon, Oct 23, 2017	10.23	10.25	10.21	10.21
2705	NYSE	GDL	Fri, Oct 20, 2017	10.23	10.27	10.22	10.24
2704	NYSE	GDL	Thu, Oct 19, 2017	10.22	10.24	10.22	10.23
2703	NYSE	GDL	Wed, Oct 18, 2017	10.25	10.27	10.21	10.27
2702	NYSE	GDL	Tue, Oct 17, 2017	10.29	10.29	10.23	10.24
2701	NYSE	GDL	Mon, Oct 16, 2017	10.23	10.30	10.23	10.30
2700	NYSE	GDL	Fri, Oct 13, 2017	10.29	10.30	10.25	10.25
2699	NYSE	GDL	Thu, Oct 12, 2017	10.28	10.30	10.28	10.30
2698	NYSE	GDL	Wed, Oct 11, 2017	10.27	10.30	10.26	10.28
2697	NYSE	GDL	Tue, Oct 10, 2017	10.18	10.30	10.18	10.28
2696	NYSE	GDL	Mon, Oct 9, 2017	10.25	10.25	10.19	10.23
2695	NYSE	GDL	Fri, Oct 6, 2017	10.22	10.22	10.19	10.20
2694	NYSE	GDL	Thu, Oct 5, 2017	10.20	10.22	10.17	10.19
2693	NYSE	GDL	Wed, Oct 4, 2017	10.18	10.21	10.17	10.21
2692	NYSE	GDL	Tue, Oct 3, 2017	10.24	10.24	10.18	10.22
2691	NYSE	GDL	Mon, Oct 2, 2017	10.21	10.21	10.17	10.20
2690	NYSE	GDL	Fri, Sep 29, 2017	10.18	10.21	10.18	10.20
2689	NYSE	GDL	Thu, Sep 28, 2017	10.15	10.20	10.15	10.20
2688	NYSE	GDL	Wed, Sep 27, 2017	10.18	10.20	10.16	10.19
2687	NYSE	GDL	Tue, Sep 26, 2017	10.21	10.22	10.17	10.22
2686	NYSE	GDL	Mon, Sep 25, 2017	10.15	10.21	10.14	10.21
2685	NYSE	GDL	Fri, Sep 22, 2017	10.22	10.22	10.16	10.16
2684	NYSE	GDL	Thu, Sep 21, 2017	10.24	10.24	10.15	10.20
2683	NYSE	GDL	Wed, Sep 20, 2017	10.21	10.24	10.18	10.19
2682	NYSE	GDL	Tue, Sep 19, 2017	10.21	10.21	10.15	10.17
2681	NYSE	GDL	Mon, Sep 18, 2017	10.18	10.21	10.11	10.13
2680	NYSE	GDL	Fri, Sep 15, 2017	10.17	10.19	10.06	10.10
2679	NYSE	GDL	Thu, Sep 14, 2017	10.19	10.19	10.15	10.19
2678	NYSE	GDL	Wed, Sep 13, 2017	10.29	10.30	10.26	10.13
2677	NYSE	GDL	Tue, Sep 12, 2017	10.28	10.31	10.26	10.26
2676	NYSE	GDL	Mon, Sep 11, 2017	10.21	10.30	10.21	10.28
2675	NYSE	GDL	Fri, Sep 8, 2017	10.23	10.28	10.23	10.24
2674	NYSE	GDL	Thu, Sep 7, 2017	10.25	10.29	10.25	10.28
2673	NYSE	GDL	Wed, Sep 6, 2017	10.20	10.28	10.20	10.28
2672	NYSE	GDL	Tue, Sep 5, 2017	10.29	10.30	10.22	10.24
2671	NYSE	GDL	Fri, Sep 1, 2017	10.20	10.30	10.20	10.29
2670	NYSE	GDL	Thu, Aug 31, 2017	10.17	10.25	10.17	10.25
2669	NYSE	GDL	Wed, Aug 30, 2017	10.16	10.21	10.16	10.19
2668	NYSE	GDL	Tue, Aug 29, 2017	10.15	10.21	10.15	10.21
2667	NYSE	GDL	Mon, Aug 28, 2017	10.13	10.20	10.07	10.20
2666	NYSE	GDL	Fri, Aug 25, 2017	10.17	10.19	10.12	10.16
2665	NYSE	GDL	Thu, Aug 24, 2017	10.17	10.17	10.15	10.15
2664	NYSE	GDL	Wed, Aug 23, 2017	10.14	10.20	10.14	10.17
2663	NYSE	GDL	Tue, Aug 22, 2017	10.13	10.22	10.10	10.18
2662	NYSE	GDL	Mon, Aug 21, 2017	10.13	10.17	10.11	10.17
2661	NYSE	GDL	Fri, Aug 18, 2017	10.12	10.17	10.05	10.12
2660	NYSE	GDL	Thu, Aug 17, 2017	10.21	10.26	10.15	10.16
2659	NYSE	GDL	Wed, Aug 16, 2017	10.17	10.26	10.17	10.17
2658	NYSE	GDL	Tue, Aug 15, 2017	10.15	10.21	10.13	10.18
2657	NYSE	GDL	Mon, Aug 14, 2017	10.15	10.21	10.15	10.19
2656	NYSE	GDL	Fri, Aug 11, 2017	10.05	10.18	9.83	10.15
2655	NYSE	GDL	Thu, Aug 10, 2017	10.26	10.26	10.08	10.08
2654	NYSE	GDL	Wed, Aug 9, 2017	10.21	10.28	10.20	10.23
2653	NYSE	GDL	Tue, Aug 8, 2017	10.26	10.30	10.25	10.26
2652	NYSE	GDL	Mon, Aug 7, 2017	10.26	10.31	10.26	10.31
2651	NYSE	GDL	Fri, Aug 4, 2017	10.31	10.31	10.28	10.31
2650	NYSE	GDL	Thu, Aug 3, 2017	10.28	10.31	10.24	10.31
2649	NYSE	GDL	Wed, Aug 2, 2017	10.30	10.30	10.23	10.27
2648	NYSE	GDL	Tue, Aug 1, 2017	10.26	10.30	10.26	10.28
2647	NYSE	GDL	Mon, Jul 31, 2017	10.26	10.27	10.25	10.26
2646	NYSE	GDL	Fri, Jul 28, 2017	10.27	10.29	10.26	10.27
2645	NYSE	GDL	Thu, Jul 27, 2017	10.28	10.32	10.22	10.28
2644	NYSE	GDL	Wed, Jul 26, 2017	10.28	10.30	10.28	10.29
2643	NYSE	GDL	Tue, Jul 25, 2017	10.26	10.31	10.26	10.31
2642	NYSE	GDL	Mon, Jul 24, 2017	10.25	10.30	10.25	10.30
2641	NYSE	GDL	Fri, Jul 21, 2017	10.27	10.27	10.24	10.27
2640	NYSE	GDL	Thu, Jul 20, 2017	10.29	10.29	10.24	10.25
2639	NYSE	GDL	Wed, Jul 19, 2017	10.26	10.26	10.22	10.26
2638	NYSE	GDL	Tue, Jul 18, 2017	10.24	10.27	10.22	10.25
2637	NYSE	GDL	Mon, Jul 17, 2017	10.23	10.26	10.23	10.25
2636	NYSE	GDL	Fri, Jul 14, 2017	10.22	10.26	10.22	10.26
2635	NYSE	GDL	Thu, Jul 13, 2017	10.21	10.27	10.19	10.25
2634	NYSE	GDL	Wed, Jul 12, 2017	10.21	10.25	10.19	10.24
2633	NYSE	GDL	Tue, Jul 11, 2017	10.21	10.25	10.20	10.23
2632	NYSE	GDL	Mon, Jul 10, 2017	10.18	10.27	10.15	10.24
2631	NYSE	GDL	Fri, Jul 7, 2017	10.19	10.25	10.16	10.22
2630	NYSE	GDL	Thu, Jul 6, 2017	10.29	10.29	10.12	10.21
2629	NYSE	GDL	Wed, Jul 5, 2017	10.22	10.29	10.18	10.28
2628	NYSE	GDL	Mon, Jul 3, 2017	10.24	10.25	10.15	10.22
2627	NYSE	GDL	Fri, Jun 30, 2017	10.21	10.29	10.21	10.26
2626	NYSE	GDL	Thu, Jun 29, 2017	10.29	10.29	10.21	10.25
2625	NYSE	GDL	Wed, Jun 28, 2017	10.27	10.31	10.26	10.29
2624	NYSE	GDL	Tue, Jun 27, 2017	10.26	10.30	10.24	10.24
2623	NYSE	GDL	Mon, Jun 26, 2017	10.26	10.29	10.18	10.26
2622	NYSE	GDL	Fri, Jun 23, 2017	10.23	10.28	10.20	10.24
2621	NYSE	GDL	Thu, Jun 22, 2017	10.30	10.30	10.22	10.24
2620	NYSE	GDL	Wed, Jun 21, 2017	10.25	10.28	10.21	10.24
2619	NYSE	GDL	Tue, Jun 20, 2017	10.29	10.29	10.25	10.27
2618	NYSE	GDL	Mon, Jun 19, 2017	10.17	10.29	10.17	10.28
2617	NYSE	GDL	Fri, Jun 16, 2017	10.17	10.22	10.15	10.20
2616	NYSE	GDL	Thu, Jun 15, 2017	10.17	10.24	10.17	10.19
2615	NYSE	GDL	Wed, Jun 14, 2017	10.17	10.23	10.13	10.23
2614	NYSE	GDL	Tue, Jun 13, 2017	10.24	10.35	10.24	10.18
2613	NYSE	GDL	Mon, Jun 12, 2017	10.28	10.28	10.24	10.27
2612	NYSE	GDL	Fri, Jun 9, 2017	10.38	10.38	10.25	10.35
2611	NYSE	GDL	Thu, Jun 8, 2017	10.33	10.34	10.25	10.32
2610	NYSE	GDL	Wed, Jun 7, 2017	10.27	10.29	10.24	10.26
2609	NYSE	GDL	Tue, Jun 6, 2017	10.25	10.27	10.22	10.24
2608	NYSE	GDL	Mon, Jun 5, 2017	10.25	10.29	10.21	10.27
2607	NYSE	GDL	Fri, Jun 2, 2017	10.16	10.26	10.16	10.24
2606	NYSE	GDL	Thu, Jun 1, 2017	10.14	10.20	10.09	10.20
2605	NYSE	GDL	Wed, May 31, 2017	10.14	10.14	10.10	10.13
2604	NYSE	GDL	Tue, May 30, 2017	10.12	10.15	10.08	10.13
2603	NYSE	GDL	Fri, May 26, 2017	10.10	10.14	10.06	10.08
2602	NYSE	GDL	Thu, May 25, 2017	10.04	10.14	10.04	10.08
2601	NYSE	GDL	Wed, May 24, 2017	10.00	10.15	10.00	10.05
2600	NYSE	GDL	Tue, May 23, 2017	10.03	10.04	9.99	10.04
2599	NYSE	GDL	Mon, May 22, 2017	10.03	10.03	9.97	10.00
2598	NYSE	GDL	Fri, May 19, 2017	9.98	10.00	9.96	9.97
2597	NYSE	GDL	Thu, May 18, 2017	9.97	10.01	9.97	9.99
2596	NYSE	GDL	Wed, May 17, 2017	9.99	10.01	9.94	9.94
2595	NYSE	GDL	Tue, May 16, 2017	9.97	10.03	9.97	10.02
2594	NYSE	GDL	Mon, May 15, 2017	9.96	10.01	9.96	9.99
2593	NYSE	GDL	Fri, May 12, 2017	9.99	9.99	9.94	9.98
2592	NYSE	GDL	Thu, May 11, 2017	10.00	10.02	9.97	9.97
2591	NYSE	GDL	Wed, May 10, 2017	10.01	10.01	9.96	9.98
2590	NYSE	GDL	Tue, May 9, 2017	9.97	9.99	9.96	9.98
2589	NYSE	GDL	Mon, May 8, 2017	10.02	10.02	9.96	9.99
2588	NYSE	GDL	Fri, May 5, 2017	10.08	10.11	9.94	9.99
2587	NYSE	GDL	Thu, May 4, 2017	9.96	10.00	9.94	9.98
2586	NYSE	GDL	Wed, May 3, 2017	9.93	9.99	9.93	9.96
2585	NYSE	GDL	Tue, May 2, 2017	9.93	9.98	9.92	9.95
2584	NYSE	GDL	Mon, May 1, 2017	9.97	9.97	9.92	9.92
2583	NYSE	GDL	Fri, Apr 28, 2017	9.96	9.97	9.91	9.97
2582	NYSE	GDL	Thu, Apr 27, 2017	9.89	9.97	9.88	9.95
2581	NYSE	GDL	Wed, Apr 26, 2017	9.87	9.92	9.86	9.90
2580	NYSE	GDL	Tue, Apr 25, 2017	9.86	9.87	9.86	9.87
2579	NYSE	GDL	Mon, Apr 24, 2017	9.87	9.88	9.85	9.87
2578	NYSE	GDL	Fri, Apr 21, 2017	9.85	9.87	9.85	9.85
2577	NYSE	GDL	Thu, Apr 20, 2017	9.85	9.87	9.84	9.87
2576	NYSE	GDL	Wed, Apr 19, 2017	9.86	9.88	9.86	9.86
2575	NYSE	GDL	Tue, Apr 18, 2017	9.86	9.87	9.84	9.85
2574	NYSE	GDL	Mon, Apr 17, 2017	9.82	9.87	9.82	9.87
2573	NYSE	GDL	Thu, Apr 13, 2017	9.86	9.86	9.82	9.85
2572	NYSE	GDL	Wed, Apr 12, 2017	9.87	9.87	9.85	9.86
2571	NYSE	GDL	Tue, Apr 11, 2017	9.85	9.85	9.81	9.84
2570	NYSE	GDL	Mon, Apr 10, 2017	9.82	9.85	9.82	9.84
2569	NYSE	GDL	Fri, Apr 7, 2017	9.84	9.86	9.82	9.86
2568	NYSE	GDL	Thu, Apr 6, 2017	9.85	9.86	9.83	9.84
2567	NYSE	GDL	Wed, Apr 5, 2017	9.85	9.86	9.82	9.86
2566	NYSE	GDL	Tue, Apr 4, 2017	9.83	9.87	9.81	9.81
2565	NYSE	GDL	Mon, Apr 3, 2017	9.88	9.88	9.83	9.84
2564	NYSE	GDL	Fri, Mar 31, 2017	9.87	9.87	9.84	9.84
2563	NYSE	GDL	Thu, Mar 30, 2017	9.81	9.88	9.81	9.87
2562	NYSE	GDL	Wed, Mar 29, 2017	9.88	9.89	9.82	9.82
2561	NYSE	GDL	Tue, Mar 28, 2017	9.84	9.91	9.83	9.90
2560	NYSE	GDL	Mon, Mar 27, 2017	9.68	9.84	9.68	9.84
2559	NYSE	GDL	Fri, Mar 24, 2017	9.85	9.86	9.77	9.77
2558	NYSE	GDL	Thu, Mar 23, 2017	9.79	9.85	9.79	9.85
2557	NYSE	GDL	Wed, Mar 22, 2017	9.79	9.85	9.78	9.83
2556	NYSE	GDL	Tue, Mar 21, 2017	9.83	9.87	9.80	9.83
2555	NYSE	GDL	Mon, Mar 20, 2017	9.84	9.86	9.83	9.83
2554	NYSE	GDL	Fri, Mar 17, 2017	9.88	9.88	9.82	9.87
2553	NYSE	GDL	Thu, Mar 16, 2017	9.85	9.87	9.85	9.85
2552	NYSE	GDL	Wed, Mar 15, 2017	9.82	9.89	9.82	9.89
2551	NYSE	GDL	Tue, Mar 14, 2017	9.99	9.99	9.94	9.81
2550	NYSE	GDL	Mon, Mar 13, 2017	10.00	10.00	9.94	10.00
2549	NYSE	GDL	Fri, Mar 10, 2017	9.98	10.00	9.95	9.99
2548	NYSE	GDL	Thu, Mar 9, 2017	9.99	9.99	9.95	9.97
2547	NYSE	GDL	Wed, Mar 8, 2017	9.99	10.02	9.98	9.98
2546	NYSE	GDL	Tue, Mar 7, 2017	9.98	10.01	9.95	9.96
2545	NYSE	GDL	Mon, Mar 6, 2017	9.96	10.01	9.95	10.01
2544	NYSE	GDL	Fri, Mar 3, 2017	10.00	10.00	9.94	9.96
2543	NYSE	GDL	Thu, Mar 2, 2017	9.99	10.01	9.99	10.01
2542	NYSE	GDL	Wed, Mar 1, 2017	10.00	10.05	9.97	10.01
2541	NYSE	GDL	Tue, Feb 28, 2017	10.01	10.04	9.96	9.97
2540	NYSE	GDL	Mon, Feb 27, 2017	10.02	10.05	9.98	9.98
2539	NYSE	GDL	Fri, Feb 24, 2017	9.97	10.03	9.96	10.02
2538	NYSE	GDL	Thu, Feb 23, 2017	9.96	10.01	9.96	10.01
2537	NYSE	GDL	Wed, Feb 22, 2017	10.02	10.06	9.93	9.95
2536	NYSE	GDL	Tue, Feb 21, 2017	10.02	10.07	10.00	10.02
2535	NYSE	GDL	Fri, Feb 17, 2017	10.03	10.03	9.95	10.01
2534	NYSE	GDL	Thu, Feb 16, 2017	10.01	10.03	9.98	10.01
2533	NYSE	GDL	Wed, Feb 15, 2017	9.98	10.00	9.96	9.98
2532	NYSE	GDL	Tue, Feb 14, 2017	9.98	10.00	9.95	9.99
2531	NYSE	GDL	Mon, Feb 13, 2017	9.95	10.00	9.94	9.95
2530	NYSE	GDL	Fri, Feb 10, 2017	9.94	9.95	9.92	9.94
2529	NYSE	GDL	Thu, Feb 9, 2017	9.93	9.94	9.92	9.92
2528	NYSE	GDL	Wed, Feb 8, 2017	9.91	9.95	9.91	9.94
2527	NYSE	GDL	Tue, Feb 7, 2017	9.93	9.95	9.90	9.91
2526	NYSE	GDL	Mon, Feb 6, 2017	9.92	9.94	9.91	9.92
2525	NYSE	GDL	Fri, Feb 3, 2017	9.95	9.96	9.90	9.94
2524	NYSE	GDL	Thu, Feb 2, 2017	9.93	9.94	9.85	9.90
2523	NYSE	GDL	Wed, Feb 1, 2017	9.92	9.98	9.90	9.95
2522	NYSE	GDL	Tue, Jan 31, 2017	9.88	9.93	9.88	9.89
2521	NYSE	GDL	Mon, Jan 30, 2017	9.92	9.93	9.90	9.91
2520	NYSE	GDL	Fri, Jan 27, 2017	9.94	9.97	9.93	9.93
2519	NYSE	GDL	Thu, Jan 26, 2017	9.97	9.98	9.93	9.97
2518	NYSE	GDL	Wed, Jan 25, 2017	9.98	9.98	9.94	9.97
2517	NYSE	GDL	Tue, Jan 24, 2017	9.92	9.99	9.91	9.98
2516	NYSE	GDL	Mon, Jan 23, 2017	9.87	9.93	9.87	9.92
2515	NYSE	GDL	Fri, Jan 20, 2017	9.90	9.91	9.88	9.91
2514	NYSE	GDL	Thu, Jan 19, 2017	9.87	9.91	9.87	9.89
2513	NYSE	GDL	Wed, Jan 18, 2017	9.88	9.93	9.86	9.88
2512	NYSE	GDL	Tue, Jan 17, 2017	9.90	9.93	9.87	9.91
2511	NYSE	GDL	Fri, Jan 13, 2017	9.92	9.93	9.90	9.93
2510	NYSE	GDL	Thu, Jan 12, 2017	9.89	9.94	9.87	9.92
2509	NYSE	GDL	Wed, Jan 11, 2017	9.88	9.91	9.88	9.89
2508	NYSE	GDL	Tue, Jan 10, 2017	9.86	9.88	9.86	9.87
2507	NYSE	GDL	Mon, Jan 9, 2017	9.87	9.89	9.84	9.87
2506	NYSE	GDL	Fri, Jan 6, 2017	9.89	9.90	9.84	9.86
2505	NYSE	GDL	Thu, Jan 5, 2017	9.88	9.91	9.88	9.89
2504	NYSE	GDL	Wed, Jan 4, 2017	9.89	9.91	9.87	9.89
2503	NYSE	GDL	Tue, Jan 3, 2017	9.85	9.89	9.84	9.88
2502	NYSE	GDL	Fri, Dec 30, 2016	9.89	9.90	9.82	9.84
2501	NYSE	GDL	Thu, Dec 29, 2016	9.84	9.90	9.84	9.87
2500	NYSE	GDL	Wed, Dec 28, 2016	9.85	9.88	9.82	9.83
2499	NYSE	GDL	Tue, Dec 27, 2016	9.82	9.85	9.81	9.85
2498	NYSE	GDL	Fri, Dec 23, 2016	9.82	9.82	9.80	9.81
2497	NYSE	GDL	Thu, Dec 22, 2016	9.84	9.87	9.81	9.82
2496	NYSE	GDL	Wed, Dec 21, 2016	9.78	9.85	9.77	9.83
2495	NYSE	GDL	Tue, Dec 20, 2016	9.73	9.83	9.71	9.82
2494	NYSE	GDL	Mon, Dec 19, 2016	9.71	9.80	9.71	9.74
2493	NYSE	GDL	Fri, Dec 16, 2016	9.76	9.76	9.71	9.72
2492	NYSE	GDL	Thu, Dec 15, 2016	9.74	9.78	9.71	9.73
2491	NYSE	GDL	Wed, Dec 14, 2016	9.73	9.79	9.73	9.75
2490	NYSE	GDL	Tue, Dec 13, 2016	9.70	9.78	9.70	9.76
2489	NYSE	GDL	Mon, Dec 12, 2016	9.74	9.74	9.71	9.73
2488	NYSE	GDL	Fri, Dec 9, 2016	9.69	9.73	9.68	9.70
2487	NYSE	GDL	Thu, Dec 8, 2016	9.64	9.69	9.64	9.66
2486	NYSE	GDL	Wed, Dec 7, 2016	9.68	9.69	9.63	9.69
2485	NYSE	GDL	Tue, Dec 6, 2016	9.81	9.85	9.78	9.63
2484	NYSE	GDL	Mon, Dec 5, 2016	9.81	9.83	9.75	9.79
2483	NYSE	GDL	Fri, Dec 2, 2016	9.77	9.87	9.77	9.79
2482	NYSE	GDL	Thu, Dec 1, 2016	9.84	9.86	9.81	9.83
2481	NYSE	GDL	Wed, Nov 30, 2016	9.85	9.89	9.82	9.84
2480	NYSE	GDL	Tue, Nov 29, 2016	9.83	9.91	9.83	9.86
2479	NYSE	GDL	Mon, Nov 28, 2016	9.91	9.97	9.82	9.88
2478	NYSE	GDL	Fri, Nov 25, 2016	9.85	9.89	9.84	9.88
2477	NYSE	GDL	Wed, Nov 23, 2016	9.80	9.84	9.77	9.83
2476	NYSE	GDL	Tue, Nov 22, 2016	9.77	9.85	9.76	9.82
2475	NYSE	GDL	Mon, Nov 21, 2016	9.83	9.84	9.72	9.80
2474	NYSE	GDL	Fri, Nov 18, 2016	9.82	9.82	9.77	9.77
2473	NYSE	GDL	Thu, Nov 17, 2016	9.78	9.82	9.74	9.82
2472	NYSE	GDL	Wed, Nov 16, 2016	9.72	9.93	9.71	9.81
2471	NYSE	GDL	Tue, Nov 15, 2016	9.69	9.73	9.65	9.72
2470	NYSE	GDL	Mon, Nov 14, 2016	9.68	9.75	9.68	9.71
2469	NYSE	GDL	Fri, Nov 11, 2016	9.64	9.72	9.58	9.69
2468	NYSE	GDL	Thu, Nov 10, 2016	9.75	9.80	9.72	9.75
2467	NYSE	GDL	Wed, Nov 9, 2016	9.69	9.75	9.69	9.72
2466	NYSE	GDL	Tue, Nov 8, 2016	9.71	9.72	9.68	9.71
2465	NYSE	GDL	Mon, Nov 7, 2016	9.67	9.75	9.67	9.69
2464	NYSE	GDL	Fri, Nov 4, 2016	9.55	9.66	9.55	9.64
2463	NYSE	GDL	Thu, Nov 3, 2016	9.68	9.69	9.58	9.63
2462	NYSE	GDL	Wed, Nov 2, 2016	9.65	9.72	9.63	9.68
2461	NYSE	GDL	Tue, Nov 1, 2016	9.70	9.72	9.68	9.68
2460	NYSE	GDL	Mon, Oct 31, 2016	9.68	9.73	9.64	9.72
2459	NYSE	GDL	Fri, Oct 28, 2016	9.70	9.73	9.70	9.70
2458	NYSE	GDL	Thu, Oct 27, 2016	9.75	9.77	9.72	9.72
2457	NYSE	GDL	Wed, Oct 26, 2016	9.76	9.78	9.74	9.78
2456	NYSE	GDL	Tue, Oct 25, 2016	9.78	9.82	9.72	9.78
2455	NYSE	GDL	Mon, Oct 24, 2016	9.85	9.85	9.77	9.78
2454	NYSE	GDL	Fri, Oct 21, 2016	9.77	9.86	9.72	9.83
2453	NYSE	GDL	Thu, Oct 20, 2016	9.78	9.79	9.75	9.76
2452	NYSE	GDL	Wed, Oct 19, 2016	9.80	9.81	9.79	9.81
2451	NYSE	GDL	Tue, Oct 18, 2016	9.77	9.85	9.72	9.78
2450	NYSE	GDL	Mon, Oct 17, 2016	9.79	9.81	9.61	9.81
2449	NYSE	GDL	Fri, Oct 14, 2016	9.84	9.88	9.80	9.83
2448	NYSE	GDL	Thu, Oct 13, 2016	9.79	9.85	9.76	9.84
2447	NYSE	GDL	Wed, Oct 12, 2016	9.84	9.86	9.82	9.86
2446	NYSE	GDL	Tue, Oct 11, 2016	9.89	9.90	9.87	9.87
2445	NYSE	GDL	Mon, Oct 10, 2016	9.90	9.92	9.89	9.90
2444	NYSE	GDL	Fri, Oct 7, 2016	9.89	9.93	9.88	9.90
2443	NYSE	GDL	Thu, Oct 6, 2016	9.91	9.92	9.89	9.91
2442	NYSE	GDL	Wed, Oct 5, 2016	9.87	9.92	9.87	9.92
2441	NYSE	GDL	Tue, Oct 4, 2016	9.91	9.91	9.87	9.87
2440	NYSE	GDL	Mon, Oct 3, 2016	9.93	9.93	9.90	9.90
2439	NYSE	GDL	Fri, Sep 30, 2016	9.89	9.96	9.89	9.95
2438	NYSE	GDL	Thu, Sep 29, 2016	9.91	9.92	9.88	9.89
2437	NYSE	GDL	Wed, Sep 28, 2016	9.91	9.92	9.89	9.89
2436	NYSE	GDL	Tue, Sep 27, 2016	9.89	9.93	9.89	9.91
2435	NYSE	GDL	Mon, Sep 26, 2016	9.88	9.93	9.87	9.88
2434	NYSE	GDL	Fri, Sep 23, 2016	9.94	9.96	9.88	9.92
2433	NYSE	GDL	Thu, Sep 22, 2016	9.94	9.95	9.89	9.91
2432	NYSE	GDL	Wed, Sep 21, 2016	9.89	9.95	9.88	9.92
2431	NYSE	GDL	Tue, Sep 20, 2016	9.88	9.94	9.88	9.90
2430	NYSE	GDL	Mon, Sep 19, 2016	9.90	9.94	9.88	9.89
2429	NYSE	GDL	Fri, Sep 16, 2016	9.84	9.91	9.84	9.89
2428	NYSE	GDL	Thu, Sep 15, 2016	9.85	9.88	9.83	9.85
2427	NYSE	GDL	Wed, Sep 14, 2016	9.87	9.92	9.84	9.87
2426	NYSE	GDL	Tue, Sep 13, 2016	10.00	10.01	9.99	9.84
2425	NYSE	GDL	Mon, Sep 12, 2016	9.98	10.04	9.98	10.02
2424	NYSE	GDL	Fri, Sep 9, 2016	10.03	10.03	9.98	9.98
2423	NYSE	GDL	Thu, Sep 8, 2016	9.99	10.02	9.99	10.02
2422	NYSE	GDL	Wed, Sep 7, 2016	9.98	10.00	9.96	9.99
2421	NYSE	GDL	Tue, Sep 6, 2016	10.00	10.03	9.98	10.00
2420	NYSE	GDL	Fri, Sep 2, 2016	10.01	10.03	9.98	10.01
2419	NYSE	GDL	Thu, Sep 1, 2016	10.01	10.04	9.96	10.02
2418	NYSE	GDL	Wed, Aug 31, 2016	10.02	10.06	9.97	10.01
2417	NYSE	GDL	Tue, Aug 30, 2016	9.99	10.03	9.99	10.02
2416	NYSE	GDL	Mon, Aug 29, 2016	10.01	10.04	9.98	10.00
2415	NYSE	GDL	Fri, Aug 26, 2016	9.97	10.02	9.96	10.02
2414	NYSE	GDL	Thu, Aug 25, 2016	9.97	10.00	9.97	10.00
2413	NYSE	GDL	Wed, Aug 24, 2016	10.00	10.01	9.95	9.97
2412	NYSE	GDL	Tue, Aug 23, 2016	10.02	10.04	9.98	9.99
2411	NYSE	GDL	Mon, Aug 22, 2016	9.98	9.99	9.95	9.99
2410	NYSE	GDL	Fri, Aug 19, 2016	9.93	9.97	9.93	9.97
2409	NYSE	GDL	Thu, Aug 18, 2016	9.97	9.99	9.91	9.92
2408	NYSE	GDL	Wed, Aug 17, 2016	10.00	10.00	9.97	9.98
2407	NYSE	GDL	Tue, Aug 16, 2016	9.95	10.00	9.95	9.99
2406	NYSE	GDL	Mon, Aug 15, 2016	9.93	10.00	9.93	9.98
2405	NYSE	GDL	Fri, Aug 12, 2016	9.95	9.95	9.92	9.94
2404	NYSE	GDL	Thu, Aug 11, 2016	9.91	9.96	9.91	9.94
2403	NYSE	GDL	Wed, Aug 10, 2016	9.93	9.93	9.90	9.90
2402	NYSE	GDL	Tue, Aug 9, 2016	9.93	9.96	9.91	9.91
2401	NYSE	GDL	Mon, Aug 8, 2016	9.92	9.94	9.89	9.89
2400	NYSE	GDL	Fri, Aug 5, 2016	9.94	9.98	9.90	9.90
2399	NYSE	GDL	Thu, Aug 4, 2016	9.94	9.97	9.93	9.96
2398	NYSE	GDL	Wed, Aug 3, 2016	9.90	9.97	9.90	9.94
2397	NYSE	GDL	Tue, Aug 2, 2016	9.95	9.96	9.88	9.89
2396	NYSE	GDL	Mon, Aug 1, 2016	9.95	9.96	9.91	9.93
2395	NYSE	GDL	Fri, Jul 29, 2016	9.95	9.99	9.92	9.93
2394	NYSE	GDL	Thu, Jul 28, 2016	9.93	9.96	9.91	9.92
2393	NYSE	GDL	Wed, Jul 27, 2016	9.95	9.98	9.93	9.95
2392	NYSE	GDL	Tue, Jul 26, 2016	9.95	9.99	9.92	9.95
2391	NYSE	GDL	Mon, Jul 25, 2016	9.98	10.00	9.94	9.95
2390	NYSE	GDL	Fri, Jul 22, 2016	9.95	10.02	9.95	9.96
2389	NYSE	GDL	Thu, Jul 21, 2016	9.96	9.99	9.94	9.96
2388	NYSE	GDL	Wed, Jul 20, 2016	9.98	9.99	9.96	9.98
2387	NYSE	GDL	Tue, Jul 19, 2016	9.95	9.99	9.94	9.97
2386	NYSE	GDL	Mon, Jul 18, 2016	9.99	10.00	9.94	9.95
2385	NYSE	GDL	Fri, Jul 15, 2016	9.99	10.02	9.90	9.98
2384	NYSE	GDL	Thu, Jul 14, 2016	9.98	9.99	9.97	9.98
2383	NYSE	GDL	Wed, Jul 13, 2016	9.99	9.99	9.95	9.97
2382	NYSE	GDL	Tue, Jul 12, 2016	9.96	9.99	9.96	9.99
2381	NYSE	GDL	Mon, Jul 11, 2016	9.96	9.99	9.94	9.97
2380	NYSE	GDL	Fri, Jul 8, 2016	9.99	9.99	9.95	9.96
2379	NYSE	GDL	Thu, Jul 7, 2016	9.95	10.00	9.95	9.97
2378	NYSE	GDL	Wed, Jul 6, 2016	9.89	9.99	9.86	9.95
2377	NYSE	GDL	Tue, Jul 5, 2016	9.95	9.99	9.91	9.97
2376	NYSE	GDL	Fri, Jul 1, 2016	9.91	9.98	9.91	9.93
2375	NYSE	GDL	Thu, Jun 30, 2016	9.94	9.94	9.92	9.93
2374	NYSE	GDL	Wed, Jun 29, 2016	9.88	9.93	9.88	9.91
2373	NYSE	GDL	Tue, Jun 28, 2016	9.86	9.91	9.84	9.87
2372	NYSE	GDL	Mon, Jun 27, 2016	9.85	9.91	9.80	9.86
2371	NYSE	GDL	Fri, Jun 24, 2016	9.88	9.99	9.87	9.91
2370	NYSE	GDL	Thu, Jun 23, 2016	9.97	10.02	9.96	9.98
2369	NYSE	GDL	Wed, Jun 22, 2016	9.96	10.01	9.95	9.97
2368	NYSE	GDL	Tue, Jun 21, 2016	9.92	9.99	9.92	9.96
2367	NYSE	GDL	Mon, Jun 20, 2016	9.89	9.99	9.89	9.90
2366	NYSE	GDL	Fri, Jun 17, 2016	9.85	9.96	9.84	9.84
2365	NYSE	GDL	Thu, Jun 16, 2016	9.81	9.89	9.80	9.86
2364	NYSE	GDL	Wed, Jun 15, 2016	9.84	9.93	9.81	9.82
2363	NYSE	GDL	Tue, Jun 14, 2016	9.88	9.94	9.83	9.85
2362	NYSE	GDL	Mon, Jun 13, 2016	10.04	10.08	10.00	9.88
2361	NYSE	GDL	Fri, Jun 10, 2016	10.06	10.13	10.06	10.06
2360	NYSE	GDL	Thu, Jun 9, 2016	10.09	10.15	10.07	10.11
2359	NYSE	GDL	Wed, Jun 8, 2016	10.04	10.10	10.04	10.09
2358	NYSE	GDL	Tue, Jun 7, 2016	10.03	10.07	10.02	10.03
2357	NYSE	GDL	Mon, Jun 6, 2016	10.00	10.07	10.00	10.04
2356	NYSE	GDL	Fri, Jun 3, 2016	9.99	10.04	9.99	10.00
2355	NYSE	GDL	Thu, Jun 2, 2016	9.97	10.02	9.97	9.98
2354	NYSE	GDL	Wed, Jun 1, 2016	9.98	10.03	9.97	9.97
2353	NYSE	GDL	Tue, May 31, 2016	10.00	10.04	9.99	9.99
2352	NYSE	GDL	Fri, May 27, 2016	9.98	10.02	9.97	9.97
2351	NYSE	GDL	Thu, May 26, 2016	9.97	10.04	9.96	9.96
2350	NYSE	GDL	Wed, May 25, 2016	9.95	10.03	9.95	9.98
2349	NYSE	GDL	Tue, May 24, 2016	9.94	9.98	9.93	9.95
2348	NYSE	GDL	Mon, May 23, 2016	9.95	9.98	9.91	9.93
2347	NYSE	GDL	Fri, May 20, 2016	9.94	9.99	9.94	9.97
2346	NYSE	GDL	Thu, May 19, 2016	9.95	9.97	9.89	9.93
2345	NYSE	GDL	Wed, May 18, 2016	9.96	9.97	9.94	9.94
2344	NYSE	GDL	Tue, May 17, 2016	9.98	10.00	9.96	9.96
2343	NYSE	GDL	Mon, May 16, 2016	10.03	10.05	9.99	9.99
2342	NYSE	GDL	Fri, May 13, 2016	10.03	10.06	10.02	10.02
2341	NYSE	GDL	Thu, May 12, 2016	10.04	10.06	10.02	10.05
2340	NYSE	GDL	Wed, May 11, 2016	10.03	10.08	10.03	10.05
2339	NYSE	GDL	Tue, May 10, 2016	10.03	10.08	10.01	10.05
2338	NYSE	GDL	Mon, May 9, 2016	10.03	10.07	9.98	10.02
2337	NYSE	GDL	Fri, May 6, 2016	10.03	10.09	10.03	10.04
2336	NYSE	GDL	Thu, May 5, 2016	10.05	10.08	10.04	10.04
2335	NYSE	GDL	Wed, May 4, 2016	10.07	10.08	10.03	10.03
2334	NYSE	GDL	Tue, May 3, 2016	10.06	10.10	10.04	10.08
2333	NYSE	GDL	Mon, May 2, 2016	10.04	10.09	10.04	10.09
2332	NYSE	GDL	Fri, Apr 29, 2016	10.05	10.07	10.02	10.06
2331	NYSE	GDL	Thu, Apr 28, 2016	10.04	10.12	10.04	10.05
2330	NYSE	GDL	Wed, Apr 27, 2016	10.10	10.10	10.02	10.07
2329	NYSE	GDL	Tue, Apr 26, 2016	10.04	10.10	10.04	10.10
2328	NYSE	GDL	Mon, Apr 25, 2016	10.06	10.09	10.01	10.06
2327	NYSE	GDL	Fri, Apr 22, 2016	10.07	10.10	10.04	10.09
2326	NYSE	GDL	Thu, Apr 21, 2016	10.03	10.10	10.02	10.05
2325	NYSE	GDL	Wed, Apr 20, 2016	10.04	10.11	10.03	10.05
2324	NYSE	GDL	Tue, Apr 19, 2016	10.03	10.12	10.03	10.07
2323	NYSE	GDL	Mon, Apr 18, 2016	9.91	10.15	9.91	10.08
2322	NYSE	GDL	Fri, Apr 15, 2016	9.99	10.03	9.94	9.97
2321	NYSE	GDL	Thu, Apr 14, 2016	9.99	10.06	9.94	10.02
2320	NYSE	GDL	Wed, Apr 13, 2016	10.03	10.08	9.98	10.02
2319	NYSE	GDL	Tue, Apr 12, 2016	10.01	10.10	9.99	10.06
2318	NYSE	GDL	Mon, Apr 11, 2016	10.00	10.14	9.96	10.00
2317	NYSE	GDL	Fri, Apr 8, 2016	9.95	9.99	9.94	9.97
2316	NYSE	GDL	Thu, Apr 7, 2016	9.94	9.99	9.89	9.92
2315	NYSE	GDL	Wed, Apr 6, 2016	9.93	9.97	9.90	9.96
2314	NYSE	GDL	Tue, Apr 5, 2016	9.97	9.97	9.97	9.95
2313	NYSE	GDL	Mon, Apr 4, 2016	10.01	10.01	9.95	9.97
2312	NYSE	GDL	Fri, Apr 1, 2016	9.98	10.03	9.96	10.01
2311	NYSE	GDL	Thu, Mar 31, 2016	10.03	10.05	10.00	10.03
2310	NYSE	GDL	Wed, Mar 30, 2016	10.03	10.06	9.98	10.03
2309	NYSE	GDL	Tue, Mar 29, 2016	9.96	10.03	9.96	10.01
2308	NYSE	GDL	Mon, Mar 28, 2016	9.92	10.02	9.92	10.00
2307	NYSE	GDL	Thu, Mar 24, 2016	9.91	9.99	9.91	9.94
2306	NYSE	GDL	Wed, Mar 23, 2016	9.99	10.02	9.95	9.95
2305	NYSE	GDL	Tue, Mar 22, 2016	9.95	10.03	9.95	10.02
2304	NYSE	GDL	Mon, Mar 21, 2016	9.96	10.02	9.96	10.00
2303	NYSE	GDL	Fri, Mar 18, 2016	9.97	10.01	9.89	9.94
2302	NYSE	GDL	Thu, Mar 17, 2016	9.94	9.97	9.94	9.97
2301	NYSE	GDL	Wed, Mar 16, 2016	9.93	9.95	9.88	9.93
2300	NYSE	GDL	Tue, Mar 15, 2016	9.91	9.91	9.91	9.93
2299	NYSE	GDL	Mon, Mar 14, 2016	9.90	9.95	9.61	9.92
2298	NYSE	GDL	Fri, Mar 11, 2016	9.99	9.99	9.99	10.04
2297	NYSE	GDL	Thu, Mar 10, 2016	9.99	9.99	9.99	9.99
2296	NYSE	GDL	Wed, Mar 9, 2016	9.94	9.94	9.94	9.99
2295	NYSE	GDL	Tue, Mar 8, 2016	9.93	9.99	9.92	9.94
2294	NYSE	GDL	Mon, Mar 7, 2016	10.04	10.04	9.83	10.00
2293	NYSE	GDL	Fri, Mar 4, 2016	10.01	10.05	10.01	10.02
2292	NYSE	GDL	Thu, Mar 3, 2016	10.00	10.00	10.00	10.00
2291	NYSE	GDL	Wed, Mar 2, 2016	9.87	10.00	9.87	10.00
2290	NYSE	GDL	Tue, Mar 1, 2016	9.91	9.97	9.90	9.91
2289	NYSE	GDL	Mon, Feb 29, 2016	9.85	9.96	9.85	9.89
2288	NYSE	GDL	Fri, Feb 26, 2016	9.89	9.91	9.84	9.84
2287	NYSE	GDL	Thu, Feb 25, 2016	9.78	9.88	9.78	9.86
2286	NYSE	GDL	Wed, Feb 24, 2016	9.70	9.79	9.66	9.78
2285	NYSE	GDL	Tue, Feb 23, 2016	9.81	9.84	9.75	9.75
2284	NYSE	GDL	Mon, Feb 22, 2016	9.85	9.90	9.80	9.83
2283	NYSE	GDL	Fri, Feb 19, 2016	9.80	9.84	9.76	9.81
2282	NYSE	GDL	Thu, Feb 18, 2016	9.80	9.87	9.77	9.82
2281	NYSE	GDL	Wed, Feb 17, 2016	9.81	9.86	9.77	9.82
2280	NYSE	GDL	Tue, Feb 16, 2016	9.77	9.77	9.67	9.72
2279	NYSE	GDL	Fri, Feb 12, 2016	9.64	9.71	9.62	9.67
2278	NYSE	GDL	Thu, Feb 11, 2016	9.59	9.76	9.59	9.59
2277	NYSE	GDL	Wed, Feb 10, 2016	9.72	9.77	9.60	9.65
2276	NYSE	GDL	Tue, Feb 9, 2016	9.72	9.84	9.64	9.71
2275	NYSE	GDL	Mon, Feb 8, 2016	9.84	9.92	9.75	9.78
2274	NYSE	GDL	Fri, Feb 5, 2016	9.92	9.95	9.89	9.89
2273	NYSE	GDL	Thu, Feb 4, 2016	9.92	9.99	9.90	9.90
2272	NYSE	GDL	Wed, Feb 3, 2016	9.99	10.03	9.85	9.94
2271	NYSE	GDL	Tue, Feb 2, 2016	9.97	10.00	9.91	9.93
2270	NYSE	GDL	Mon, Feb 1, 2016	9.93	10.00	9.93	9.97
2269	NYSE	GDL	Fri, Jan 29, 2016	9.84	10.02	9.84	9.98
2268	NYSE	GDL	Thu, Jan 28, 2016	9.81	9.88	9.78	9.81
2267	NYSE	GDL	Wed, Jan 27, 2016	9.75	9.83	9.69	9.77
2266	NYSE	GDL	Tue, Jan 26, 2016	9.53	9.78	9.53	9.77
2265	NYSE	GDL	Mon, Jan 25, 2016	9.71	9.79	9.49	9.49
2264	NYSE	GDL	Fri, Jan 22, 2016	9.80	9.85	9.72	9.74
2263	NYSE	GDL	Thu, Jan 21, 2016	9.50	9.83	9.50	9.76
2262	NYSE	GDL	Wed, Jan 20, 2016	9.65	9.66	9.45	9.55
2261	NYSE	GDL	Tue, Jan 19, 2016	9.77	9.81	9.66	9.69
2260	NYSE	GDL	Fri, Jan 15, 2016	9.75	9.86	9.72	9.75
2259	NYSE	GDL	Thu, Jan 14, 2016	9.84	9.89	9.83	9.87
2258	NYSE	GDL	Wed, Jan 13, 2016	9.96	10.01	9.82	9.83
2257	NYSE	GDL	Tue, Jan 12, 2016	9.97	10.01	9.95	9.96
2256	NYSE	GDL	Mon, Jan 11, 2016	10.04	10.04	9.96	9.98
2255	NYSE	GDL	Fri, Jan 8, 2016	10.02	10.09	10.00	10.03
2254	NYSE	GDL	Thu, Jan 7, 2016	9.99	10.05	9.99	9.99
2253	NYSE	GDL	Wed, Jan 6, 2016	10.05	10.13	9.99	10.03
2252	NYSE	GDL	Tue, Jan 5, 2016	9.97	10.21	9.97	10.14
2251	NYSE	GDL	Mon, Jan 4, 2016	9.96	10.01	9.91	9.97
2250	NYSE	GDL	Thu, Dec 31, 2015	10.04	10.13	10.01	10.01
2249	NYSE	GDL	Wed, Dec 30, 2015	10.06	10.14	10.06	10.06
2248	NYSE	GDL	Tue, Dec 29, 2015	10.14	10.15	10.09	10.09
2247	NYSE	GDL	Mon, Dec 28, 2015	10.03	10.15	10.03	10.11
2246	NYSE	GDL	Thu, Dec 24, 2015	10.09	10.14	10.07	10.09
2245	NYSE	GDL	Wed, Dec 23, 2015	10.06	10.19	10.06	10.13
2244	NYSE	GDL	Tue, Dec 22, 2015	10.01	10.05	9.98	10.05
2243	NYSE	GDL	Mon, Dec 21, 2015	9.93	10.02	9.90	9.94
2242	NYSE	GDL	Fri, Dec 18, 2015	9.96	9.98	9.91	9.91
2241	NYSE	GDL	Thu, Dec 17, 2015	9.93	10.00	9.85	9.95
2240	NYSE	GDL	Wed, Dec 16, 2015	9.74	10.03	9.74	9.91
2239	NYSE	GDL	Tue, Dec 15, 2015	9.76	9.82	9.74	9.75
2238	NYSE	GDL	Mon, Dec 14, 2015	9.74	9.77	9.72	9.73
2237	NYSE	GDL	Fri, Dec 11, 2015	9.76	9.79	9.74	9.75
2236	NYSE	GDL	Thu, Dec 10, 2015	9.77	9.85	9.77	9.78
2235	NYSE	GDL	Wed, Dec 9, 2015	9.83	9.89	9.76	9.79
2234	NYSE	GDL	Tue, Dec 8, 2015	9.93	10.06	9.93	10.00
2233	NYSE	GDL	Mon, Dec 7, 2015	9.99	10.02	9.93	9.98
2232	NYSE	GDL	Fri, Dec 4, 2015	10.02	10.05	10.00	10.03
2231	NYSE	GDL	Thu, Dec 3, 2015	10.02	10.06	9.84	9.98
2230	NYSE	GDL	Wed, Dec 2, 2015	10.04	10.10	10.00	10.01
2229	NYSE	GDL	Tue, Dec 1, 2015	10.05	10.08	10.03	10.06
2228	NYSE	GDL	Mon, Nov 30, 2015	10.06	10.11	10.03	10.03
2227	NYSE	GDL	Fri, Nov 27, 2015	10.05	10.11	10.05	10.05
2226	NYSE	GDL	Wed, Nov 25, 2015	10.04	10.11	10.04	10.05
2225	NYSE	GDL	Tue, Nov 24, 2015	10.07	10.10	10.03	10.04
2224	NYSE	GDL	Mon, Nov 23, 2015	10.07	10.10	10.03	10.03
2223	NYSE	GDL	Fri, Nov 20, 2015	10.02	10.07	10.01	10.03
2222	NYSE	GDL	Thu, Nov 19, 2015	10.09	10.12	10.00	10.02
2221	NYSE	GDL	Wed, Nov 18, 2015	9.98	10.13	9.95	10.07
2220	NYSE	GDL	Tue, Nov 17, 2015	9.98	9.99	9.96	9.96
2219	NYSE	GDL	Mon, Nov 16, 2015	9.94	9.98	9.94	9.98
2218	NYSE	GDL	Fri, Nov 13, 2015	9.95	9.98	9.93	9.93
2217	NYSE	GDL	Thu, Nov 12, 2015	10.00	10.03	9.96	9.97
2216	NYSE	GDL	Wed, Nov 11, 2015	9.99	10.01	9.99	10.01
2215	NYSE	GDL	Tue, Nov 10, 2015	9.98	10.00	9.95	9.97
2214	NYSE	GDL	Mon, Nov 9, 2015	10.00	10.01	9.95	9.98
2213	NYSE	GDL	Fri, Nov 6, 2015	9.96	10.03	9.95	9.96
2212	NYSE	GDL	Thu, Nov 5, 2015	10.06	10.10	9.96	10.00
2211	NYSE	GDL	Wed, Nov 4, 2015	10.12	10.19	10.04	10.05
2210	NYSE	GDL	Tue, Nov 3, 2015	10.16	10.19	10.09	10.10
2209	NYSE	GDL	Mon, Nov 2, 2015	10.11	10.19	10.11	10.19
2208	NYSE	GDL	Fri, Oct 30, 2015	10.11	10.13	10.10	10.10
2207	NYSE	GDL	Thu, Oct 29, 2015	10.10	10.12	10.10	10.11
2206	NYSE	GDL	Wed, Oct 28, 2015	10.09	10.10	10.07	10.08
2205	NYSE	GDL	Tue, Oct 27, 2015	10.10	10.12	10.06	10.07
2204	NYSE	GDL	Mon, Oct 26, 2015	10.16	10.17	10.10	10.11
2203	NYSE	GDL	Fri, Oct 23, 2015	10.17	10.23	10.14	10.16
2202	NYSE	GDL	Thu, Oct 22, 2015	10.09	10.20	10.09	10.15
2201	NYSE	GDL	Wed, Oct 21, 2015	10.08	10.13	10.08	10.08
2200	NYSE	GDL	Tue, Oct 20, 2015	10.04	10.09	10.04	10.05
2199	NYSE	GDL	Mon, Oct 19, 2015	10.01	10.13	10.01	10.06
2198	NYSE	GDL	Fri, Oct 16, 2015	10.07	10.15	10.01	10.03
2197	NYSE	GDL	Thu, Oct 15, 2015	10.04	10.09	10.04	10.07
2196	NYSE	GDL	Wed, Oct 14, 2015	10.06	10.12	10.01	10.01
2195	NYSE	GDL	Tue, Oct 13, 2015	10.06	10.15	10.06	10.08
2194	NYSE	GDL	Mon, Oct 12, 2015	10.12	10.21	10.05	10.05
2193	NYSE	GDL	Fri, Oct 9, 2015	10.13	10.24	10.11	10.13
2192	NYSE	GDL	Thu, Oct 8, 2015	10.07	10.10	10.04	10.08
2191	NYSE	GDL	Wed, Oct 7, 2015	9.91	10.03	9.91	10.03
2190	NYSE	GDL	Tue, Oct 6, 2015	9.79	9.95	9.79	9.94
2189	NYSE	GDL	Mon, Oct 5, 2015	9.78	9.85	9.77	9.81
2188	NYSE	GDL	Fri, Oct 2, 2015	9.69	9.79	9.69	9.75
2187	NYSE	GDL	Thu, Oct 1, 2015	9.78	9.87	9.69	9.72
2186	NYSE	GDL	Wed, Sep 30, 2015	9.86	9.94	9.80	9.80
2185	NYSE	GDL	Tue, Sep 29, 2015	9.80	9.94	9.80	9.83
2184	NYSE	GDL	Mon, Sep 28, 2015	10.00	10.04	9.80	9.82
2183	NYSE	GDL	Fri, Sep 25, 2015	10.05	10.08	9.95	10.00
2182	NYSE	GDL	Thu, Sep 24, 2015	9.96	10.02	9.93	10.02
2181	NYSE	GDL	Wed, Sep 23, 2015	9.98	10.06	9.94	10.00
2180	NYSE	GDL	Tue, Sep 22, 2015	9.92	10.03	9.91	9.96
2179	NYSE	GDL	Mon, Sep 21, 2015	9.95	10.04	9.95	9.96
2178	NYSE	GDL	Fri, Sep 18, 2015	9.88	10.01	9.88	9.94
2177	NYSE	GDL	Thu, Sep 17, 2015	9.89	9.97	9.76	9.89
2176	NYSE	GDL	Wed, Sep 16, 2015	9.84	9.93	9.84	9.90
2175	NYSE	GDL	Tue, Sep 15, 2015	9.82	9.90	9.82	9.85
2174	NYSE	GDL	Mon, Sep 14, 2015	9.86	9.95	9.79	9.82
2173	NYSE	GDL	Fri, Sep 11, 2015	10.00	10.02	9.97	9.97
2172	NYSE	GDL	Thu, Sep 10, 2015	10.00	10.08	10.00	10.02
2171	NYSE	GDL	Wed, Sep 9, 2015	10.07	10.11	10.00	10.00
2170	NYSE	GDL	Tue, Sep 8, 2015	9.98	10.11	9.98	10.01
2169	NYSE	GDL	Fri, Sep 4, 2015	9.92	9.98	9.92	9.95
2168	NYSE	GDL	Thu, Sep 3, 2015	9.92	9.97	9.92	9.95
2167	NYSE	GDL	Wed, Sep 2, 2015	9.92	9.96	9.88	9.91
2166	NYSE	GDL	Tue, Sep 1, 2015	9.93	9.93	9.89	9.90
2165	NYSE	GDL	Mon, Aug 31, 2015	9.90	9.98	9.90	9.91
2164	NYSE	GDL	Fri, Aug 28, 2015	9.85	9.94	9.85	9.90
2163	NYSE	GDL	Thu, Aug 27, 2015	9.85	9.94	9.83	9.86
2162	NYSE	GDL	Wed, Aug 26, 2015	9.99	10.05	9.81	9.85
2161	NYSE	GDL	Tue, Aug 25, 2015	10.08	10.08	9.87	9.87
2160	NYSE	GDL	Mon, Aug 24, 2015	9.84	10.06	9.69	9.95
2159	NYSE	GDL	Fri, Aug 21, 2015	10.13	10.15	10.02	10.04
2158	NYSE	GDL	Thu, Aug 20, 2015	10.16	10.21	10.11	10.13
2157	NYSE	GDL	Wed, Aug 19, 2015	10.16	10.19	10.16	10.17
2156	NYSE	GDL	Tue, Aug 18, 2015	10.18	10.23	10.13	10.14
2155	NYSE	GDL	Mon, Aug 17, 2015	10.19	10.26	10.17	10.18
2154	NYSE	GDL	Fri, Aug 14, 2015	10.18	10.22	10.18	10.21
2153	NYSE	GDL	Thu, Aug 13, 2015	10.19	10.22	10.18	10.18
2152	NYSE	GDL	Wed, Aug 12, 2015	10.21	10.28	10.12	10.18
2151	NYSE	GDL	Tue, Aug 11, 2015	10.24	10.28	10.21	10.23
2150	NYSE	GDL	Mon, Aug 10, 2015	10.19	10.27	10.19	10.24
2149	NYSE	GDL	Fri, Aug 7, 2015	10.25	10.27	10.14	10.19
2148	NYSE	GDL	Thu, Aug 6, 2015	10.26	10.29	10.25	10.25
2147	NYSE	GDL	Wed, Aug 5, 2015	10.27	10.29	10.26	10.26
2146	NYSE	GDL	Tue, Aug 4, 2015	10.24	10.30	10.24	10.25
2145	NYSE	GDL	Mon, Aug 3, 2015	10.22	10.25	10.22	10.24
2144	NYSE	GDL	Fri, Jul 31, 2015	10.21	10.27	10.20	10.20
2143	NYSE	GDL	Thu, Jul 30, 2015	10.16	10.22	10.14	10.17
2142	NYSE	GDL	Wed, Jul 29, 2015	10.13	10.22	10.13	10.18
2141	NYSE	GDL	Tue, Jul 28, 2015	10.19	10.24	10.13	10.14
2140	NYSE	GDL	Mon, Jul 27, 2015	10.19	10.26	10.19	10.19
2139	NYSE	GDL	Fri, Jul 24, 2015	10.25	10.30	10.22	10.23
2138	NYSE	GDL	Thu, Jul 23, 2015	10.27	10.30	10.25	10.25
2137	NYSE	GDL	Wed, Jul 22, 2015	10.27	10.29	10.25	10.26
2136	NYSE	GDL	Tue, Jul 21, 2015	10.28	10.30	10.25	10.25
2135	NYSE	GDL	Mon, Jul 20, 2015	10.25	10.31	10.25	10.26
2134	NYSE	GDL	Fri, Jul 17, 2015	10.27	10.34	10.23	10.25
2133	NYSE	GDL	Thu, Jul 16, 2015	10.32	10.36	10.24	10.25
2132	NYSE	GDL	Wed, Jul 15, 2015	10.25	10.37	10.25	10.27
2131	NYSE	GDL	Tue, Jul 14, 2015	10.26	10.32	10.21	10.26
2130	NYSE	GDL	Mon, Jul 13, 2015	10.19	10.30	10.19	10.25
2129	NYSE	GDL	Fri, Jul 10, 2015	10.24	10.27	10.14	10.18
2128	NYSE	GDL	Thu, Jul 9, 2015	10.26	10.26	10.19	10.19
2127	NYSE	GDL	Wed, Jul 8, 2015	10.18	10.35	10.18	10.23
2126	NYSE	GDL	Tue, Jul 7, 2015	10.28	10.33	10.24	10.24
2125	NYSE	GDL	Mon, Jul 6, 2015	10.26	10.31	10.25	10.30
2124	NYSE	GDL	Thu, Jul 2, 2015	10.33	10.38	10.29	10.31
2123	NYSE	GDL	Wed, Jul 1, 2015	10.24	10.35	10.23	10.34
2122	NYSE	GDL	Tue, Jun 30, 2015	10.25	10.25	10.19	10.19
2121	NYSE	GDL	Mon, Jun 29, 2015	10.26	10.31	10.26	10.28
2120	NYSE	GDL	Fri, Jun 26, 2015	10.32	10.33	10.28	10.32
2119	NYSE	GDL	Thu, Jun 25, 2015	10.37	10.44	10.28	10.32
2118	NYSE	GDL	Wed, Jun 24, 2015	10.34	10.35	10.32	10.33
2117	NYSE	GDL	Tue, Jun 23, 2015	10.33	10.37	10.32	10.35
2116	NYSE	GDL	Mon, Jun 22, 2015	10.29	10.31	10.27	10.31
2115	NYSE	GDL	Fri, Jun 19, 2015	10.26	10.27	10.26	10.26
2114	NYSE	GDL	Thu, Jun 18, 2015	10.28	10.31	10.26	10.27
2113	NYSE	GDL	Wed, Jun 17, 2015	10.26	10.31	10.25	10.27
2112	NYSE	GDL	Tue, Jun 16, 2015	10.23	10.27	10.23	10.26
2111	NYSE	GDL	Mon, Jun 15, 2015	10.23	10.27	10.23	10.25
2110	NYSE	GDL	Fri, Jun 12, 2015	10.24	10.28	10.24	10.27
2109	NYSE	GDL	Thu, Jun 11, 2015	10.39	10.43	10.39	10.41
2108	NYSE	GDL	Wed, Jun 10, 2015	10.40	10.43	10.39	10.42
2107	NYSE	GDL	Tue, Jun 9, 2015	10.36	10.39	10.26	10.37
2106	NYSE	GDL	Mon, Jun 8, 2015	10.33	10.41	10.33	10.36
2105	NYSE	GDL	Fri, Jun 5, 2015	10.40	10.40	10.36	10.38
2104	NYSE	GDL	Thu, Jun 4, 2015	10.43	10.45	10.39	10.43
2103	NYSE	GDL	Wed, Jun 3, 2015	10.44	10.46	10.43	10.44
2102	NYSE	GDL	Tue, Jun 2, 2015	10.43	10.45	10.43	10.43
2101	NYSE	GDL	Mon, Jun 1, 2015	10.42	10.45	10.40	10.44
2100	NYSE	GDL	Fri, May 29, 2015	10.43	10.45	10.40	10.44
2099	NYSE	GDL	Thu, May 28, 2015	10.41	10.44	10.40	10.44
2098	NYSE	GDL	Wed, May 27, 2015	10.40	10.47	10.40	10.45
2097	NYSE	GDL	Tue, May 26, 2015	10.45	10.47	10.41	10.42
2096	NYSE	GDL	Fri, May 22, 2015	10.48	10.51	10.45	10.47
2095	NYSE	GDL	Thu, May 21, 2015	10.46	10.51	10.46	10.49
2094	NYSE	GDL	Wed, May 20, 2015	10.45	10.49	10.45	10.47
2093	NYSE	GDL	Tue, May 19, 2015	10.50	10.50	10.45	10.45
2092	NYSE	GDL	Mon, May 18, 2015	10.46	10.52	10.46	10.52
2091	NYSE	GDL	Fri, May 15, 2015	10.50	10.52	10.47	10.48
2090	NYSE	GDL	Thu, May 14, 2015	10.49	10.54	10.47	10.51
2089	NYSE	GDL	Wed, May 13, 2015	10.44	10.50	10.44	10.50
2088	NYSE	GDL	Tue, May 12, 2015	10.43	10.47	10.42	10.45
2087	NYSE	GDL	Mon, May 11, 2015	10.48	10.48	10.42	10.45
2086	NYSE	GDL	Fri, May 8, 2015	10.46	10.47	10.45	10.47
2085	NYSE	GDL	Thu, May 7, 2015	10.41	10.44	10.41	10.42
2084	NYSE	GDL	Wed, May 6, 2015	10.43	10.45	10.41	10.41
2083	NYSE	GDL	Tue, May 5, 2015	10.46	10.46	10.42	10.43
2082	NYSE	GDL	Mon, May 4, 2015	10.40	10.44	10.40	10.43
2081	NYSE	GDL	Fri, May 1, 2015	10.46	10.47	10.40	10.42
2080	NYSE	GDL	Thu, Apr 30, 2015	10.45	10.46	10.40	10.43
2079	NYSE	GDL	Wed, Apr 29, 2015	10.40	10.46	10.40	10.43
2078	NYSE	GDL	Tue, Apr 28, 2015	10.38	10.42	10.38	10.41
2077	NYSE	GDL	Mon, Apr 27, 2015	10.41	10.43	10.39	10.40
2076	NYSE	GDL	Fri, Apr 24, 2015	10.40	10.43	10.40	10.41
2075	NYSE	GDL	Thu, Apr 23, 2015	10.40	10.43	10.40	10.43
2074	NYSE	GDL	Wed, Apr 22, 2015	10.38	10.41	10.36	10.41
2073	NYSE	GDL	Tue, Apr 21, 2015	10.35	10.39	10.34	10.37
2072	NYSE	GDL	Mon, Apr 20, 2015	10.36	10.40	10.30	10.35
2071	NYSE	GDL	Fri, Apr 17, 2015	10.37	10.37	10.34	10.34
2070	NYSE	GDL	Thu, Apr 16, 2015	10.38	10.39	10.36	10.38
2069	NYSE	GDL	Wed, Apr 15, 2015	10.37	10.40	10.37	10.40
2068	NYSE	GDL	Tue, Apr 14, 2015	10.34	10.39	10.34	10.36
2067	NYSE	GDL	Mon, Apr 13, 2015	10.39	10.39	10.35	10.35
2066	NYSE	GDL	Fri, Apr 10, 2015	10.38	10.43	10.37	10.38
2065	NYSE	GDL	Thu, Apr 9, 2015	10.36	10.37	10.34	10.36
2064	NYSE	GDL	Wed, Apr 8, 2015	10.36	10.39	10.36	10.36
2063	NYSE	GDL	Tue, Apr 7, 2015	10.35	10.39	10.35	10.37
2062	NYSE	GDL	Mon, Apr 6, 2015	10.30	10.43	10.30	10.34
2061	NYSE	GDL	Thu, Apr 2, 2015	10.31	10.39	10.31	10.36
2060	NYSE	GDL	Wed, Apr 1, 2015	10.34	10.36	10.31	10.32
2059	NYSE	GDL	Tue, Mar 31, 2015	10.40	10.43	10.33	10.33
2058	NYSE	GDL	Mon, Mar 30, 2015	10.40	10.43	10.38	10.40
2057	NYSE	GDL	Fri, Mar 27, 2015	10.40	10.44	10.38	10.38
2056	NYSE	GDL	Thu, Mar 26, 2015	10.39	10.47	10.36	10.43
2055	NYSE	GDL	Wed, Mar 25, 2015	10.31	10.47	10.28	10.45
2054	NYSE	GDL	Tue, Mar 24, 2015	10.37	10.37	10.29	10.30
2053	NYSE	GDL	Mon, Mar 23, 2015	10.35	10.37	10.32	10.37
2052	NYSE	GDL	Fri, Mar 20, 2015	10.33	10.36	10.31	10.36
2051	NYSE	GDL	Thu, Mar 19, 2015	10.32	10.37	10.30	10.30
2050	NYSE	GDL	Wed, Mar 18, 2015	10.31	10.35	10.30	10.35
2049	NYSE	GDL	Tue, Mar 17, 2015	10.28	10.35	10.28	10.29
2048	NYSE	GDL	Mon, Mar 16, 2015	10.29	10.34	10.28	10.30
2047	NYSE	GDL	Fri, Mar 13, 2015	10.27	10.34	10.25	10.28
2046	NYSE	GDL	Thu, Mar 12, 2015	10.36	10.50	10.35	10.27
2045	NYSE	GDL	Wed, Mar 11, 2015	10.30	10.34	10.30	10.33
2044	NYSE	GDL	Tue, Mar 10, 2015	10.32	10.33	10.30	10.30
2043	NYSE	GDL	Mon, Mar 9, 2015	10.37	10.37	10.31	10.34
2042	NYSE	GDL	Fri, Mar 6, 2015	10.31	10.32	10.29	10.30
2041	NYSE	GDL	Thu, Mar 5, 2015	10.33	10.36	10.31	10.34
2040	NYSE	GDL	Wed, Mar 4, 2015	10.35	10.35	10.28	10.35
2039	NYSE	GDL	Tue, Mar 3, 2015	10.34	10.35	10.31	10.32
2038	NYSE	GDL	Mon, Mar 2, 2015	10.32	10.37	10.31	10.36
2037	NYSE	GDL	Fri, Feb 27, 2015	10.32	10.34	10.31	10.33
2036	NYSE	GDL	Thu, Feb 26, 2015	10.32	10.34	10.31	10.32
2035	NYSE	GDL	Wed, Feb 25, 2015	10.32	10.37	10.31	10.33
2034	NYSE	GDL	Tue, Feb 24, 2015	10.31	10.34	10.31	10.34
2033	NYSE	GDL	Mon, Feb 23, 2015	10.30	10.33	10.29	10.32
2032	NYSE	GDL	Fri, Feb 20, 2015	10.30	10.33	10.27	10.32
2031	NYSE	GDL	Thu, Feb 19, 2015	10.30	10.31	10.28	10.30
2030	NYSE	GDL	Wed, Feb 18, 2015	10.26	10.32	10.25	10.29
2029	NYSE	GDL	Tue, Feb 17, 2015	10.26	10.32	10.26	10.29
2028	NYSE	GDL	Fri, Feb 13, 2015	10.32	10.32	10.27	10.29
2027	NYSE	GDL	Thu, Feb 12, 2015	10.27	10.34	10.24	10.33
2026	NYSE	GDL	Wed, Feb 11, 2015	10.28	10.29	10.24	10.27
2025	NYSE	GDL	Tue, Feb 10, 2015	10.25	10.30	10.21	10.29
2024	NYSE	GDL	Mon, Feb 9, 2015	10.23	10.25	10.20	10.24
2023	NYSE	GDL	Fri, Feb 6, 2015	10.25	10.27	10.21	10.23
2022	NYSE	GDL	Thu, Feb 5, 2015	10.20	10.25	10.20	10.25
2021	NYSE	GDL	Wed, Feb 4, 2015	10.19	10.23	10.17	10.19
2020	NYSE	GDL	Tue, Feb 3, 2015	10.15	10.22	10.15	10.18
2019	NYSE	GDL	Mon, Feb 2, 2015	10.17	10.20	10.10	10.15
2018	NYSE	GDL	Fri, Jan 30, 2015	10.13	10.18	10.12	10.14
2017	NYSE	GDL	Thu, Jan 29, 2015	10.13	10.17	10.10	10.17
2016	NYSE	GDL	Wed, Jan 28, 2015	10.19	10.20	10.11	10.11
2015	NYSE	GDL	Tue, Jan 27, 2015	10.18	10.21	10.13	10.17
2014	NYSE	GDL	Mon, Jan 26, 2015	10.19	10.25	10.19	10.19
2013	NYSE	GDL	Fri, Jan 23, 2015	10.24	10.24	10.20	10.21
2012	NYSE	GDL	Thu, Jan 22, 2015	10.19	10.26	10.18	10.26
2011	NYSE	GDL	Wed, Jan 21, 2015	10.17	10.22	10.10	10.19
2010	NYSE	GDL	Tue, Jan 20, 2015	10.19	10.20	10.16	10.19
2009	NYSE	GDL	Fri, Jan 16, 2015	10.12	10.23	10.09	10.19
2008	NYSE	GDL	Thu, Jan 15, 2015	10.10	10.11	10.08	10.10
2007	NYSE	GDL	Wed, Jan 14, 2015	10.08	10.12	10.04	10.10
2006	NYSE	GDL	Tue, Jan 13, 2015	10.19	10.22	10.12	10.12
2005	NYSE	GDL	Mon, Jan 12, 2015	10.19	10.19	10.14	10.14
2004	NYSE	GDL	Fri, Jan 9, 2015	10.20	10.20	10.15	10.18
2003	NYSE	GDL	Thu, Jan 8, 2015	10.16	10.25	10.16	10.21
2002	NYSE	GDL	Wed, Jan 7, 2015	10.11	10.15	10.10	10.14
2001	NYSE	GDL	Tue, Jan 6, 2015	10.14	10.16	10.08	10.08
2000	NYSE	GDL	Mon, Jan 5, 2015	10.18	10.19	10.09	10.15
1999	NYSE	GDL	Fri, Jan 2, 2015	10.25	10.26	10.19	10.21
1998	NYSE	GDL	Wed, Dec 31, 2014	10.22	10.23	10.18	10.23
1997	NYSE	GDL	Tue, Dec 30, 2014	10.23	10.25	10.20	10.24
1996	NYSE	GDL	Mon, Dec 29, 2014	10.23	10.27	10.22	10.26
1995	NYSE	GDL	Fri, Dec 26, 2014	10.22	10.27	10.20	10.24
1994	NYSE	GDL	Wed, Dec 24, 2014	10.22	10.25	10.22	10.23
1993	NYSE	GDL	Tue, Dec 23, 2014	10.20	10.24	10.19	10.22
1992	NYSE	GDL	Mon, Dec 22, 2014	10.19	10.20	10.13	10.19
1991	NYSE	GDL	Fri, Dec 19, 2014	10.21	10.23	10.17	10.20
1990	NYSE	GDL	Thu, Dec 18, 2014	10.09	10.19	10.08	10.19
1989	NYSE	GDL	Wed, Dec 17, 2014	9.92	10.03	9.92	10.03
1988	NYSE	GDL	Tue, Dec 16, 2014	9.88	9.99	9.88	9.92
1987	NYSE	GDL	Mon, Dec 15, 2014	10.01	10.02	9.91	9.93
1986	NYSE	GDL	Fri, Dec 12, 2014	9.99	10.08	9.96	9.99
1985	NYSE	GDL	Thu, Dec 11, 2014	10.00	10.10	10.00	10.05
1984	NYSE	GDL	Wed, Dec 10, 2014	10.13	10.20	9.98	9.98
1983	NYSE	GDL	Tue, Dec 9, 2014	10.32	10.33	10.23	10.30
1982	NYSE	GDL	Mon, Dec 8, 2014	10.38	10.41	10.35	10.35
1981	NYSE	GDL	Fri, Dec 5, 2014	10.36	10.43	10.36	10.41
1980	NYSE	GDL	Thu, Dec 4, 2014	10.42	10.42	10.39	10.39
1979	NYSE	GDL	Wed, Dec 3, 2014	10.42	10.46	10.42	10.43
1978	NYSE	GDL	Tue, Dec 2, 2014	10.40	10.44	10.39	10.44
1977	NYSE	GDL	Mon, Dec 1, 2014	10.42	10.43	10.36	10.40
1976	NYSE	GDL	Fri, Nov 28, 2014	10.44	10.47	10.44	10.46
1975	NYSE	GDL	Wed, Nov 26, 2014	10.42	10.47	10.42	10.47
1974	NYSE	GDL	Tue, Nov 25, 2014	10.44	10.44	10.40	10.43
1973	NYSE	GDL	Mon, Nov 24, 2014	10.36	10.44	10.36	10.41
1972	NYSE	GDL	Fri, Nov 21, 2014	10.39	10.43	10.38	10.38
1971	NYSE	GDL	Thu, Nov 20, 2014	10.30	10.37	10.30	10.35
1970	NYSE	GDL	Wed, Nov 19, 2014	10.33	10.36	10.30	10.33
1969	NYSE	GDL	Tue, Nov 18, 2014	10.34	10.41	10.33	10.34
1968	NYSE	GDL	Mon, Nov 17, 2014	10.30	10.36	10.30	10.34
1967	NYSE	GDL	Fri, Nov 14, 2014	10.32	10.38	10.29	10.34
1966	NYSE	GDL	Thu, Nov 13, 2014	10.32	10.33	10.31	10.33
1965	NYSE	GDL	Wed, Nov 12, 2014	10.29	10.39	10.29	10.33
1964	NYSE	GDL	Tue, Nov 11, 2014	10.30	10.34	10.28	10.31
1963	NYSE	GDL	Mon, Nov 10, 2014	10.30	10.34	10.30	10.33
1962	NYSE	GDL	Fri, Nov 7, 2014	10.29	10.35	10.28	10.32
1961	NYSE	GDL	Thu, Nov 6, 2014	10.35	10.35	10.28	10.29
1960	NYSE	GDL	Wed, Nov 5, 2014	10.31	10.33	10.27	10.30
1959	NYSE	GDL	Tue, Nov 4, 2014	10.28	10.30	10.26	10.28
1958	NYSE	GDL	Mon, Nov 3, 2014	10.31	10.41	10.31	10.32
1957	NYSE	GDL	Fri, Oct 31, 2014	10.36	10.39	10.32	10.32
1956	NYSE	GDL	Thu, Oct 30, 2014	10.26	10.32	10.20	10.31
1955	NYSE	GDL	Wed, Oct 29, 2014	10.35	10.35	10.30	10.31
1954	NYSE	GDL	Tue, Oct 28, 2014	10.25	10.30	10.24	10.29
1953	NYSE	GDL	Mon, Oct 27, 2014	10.23	10.25	10.23	10.25
1952	NYSE	GDL	Fri, Oct 24, 2014	10.21	10.27	10.21	10.24
1951	NYSE	GDL	Thu, Oct 23, 2014	10.26	10.32	10.23	10.24
1950	NYSE	GDL	Wed, Oct 22, 2014	10.21	10.32	10.19	10.19
1949	NYSE	GDL	Tue, Oct 21, 2014	10.10	10.24	10.10	10.22
1948	NYSE	GDL	Mon, Oct 20, 2014	10.14	10.15	10.03	10.10
1947	NYSE	GDL	Fri, Oct 17, 2014	10.01	10.11	10.01	10.06
1946	NYSE	GDL	Thu, Oct 16, 2014	9.97	10.07	9.90	9.96
1945	NYSE	GDL	Wed, Oct 15, 2014	10.06	10.23	10.01	10.19
1944	NYSE	GDL	Tue, Oct 14, 2014	10.22	10.23	9.91	10.17
1943	NYSE	GDL	Mon, Oct 13, 2014	10.43	10.43	10.22	10.22
1942	NYSE	GDL	Fri, Oct 10, 2014	10.36	10.45	10.34	10.40
1941	NYSE	GDL	Thu, Oct 9, 2014	10.44	10.45	10.36	10.39
1940	NYSE	GDL	Wed, Oct 8, 2014	10.44	10.50	10.43	10.47
1939	NYSE	GDL	Tue, Oct 7, 2014	10.53	10.54	10.45	10.49
1938	NYSE	GDL	Mon, Oct 6, 2014	10.54	10.58	10.51	10.52
1937	NYSE	GDL	Fri, Oct 3, 2014	10.59	10.59	10.50	10.56
1936	NYSE	GDL	Thu, Oct 2, 2014	10.49	10.50	10.39	10.49
1935	NYSE	GDL	Wed, Oct 1, 2014	10.49	10.50	10.44	10.47
1934	NYSE	GDL	Tue, Sep 30, 2014	10.53	10.57	10.49	10.55
1933	NYSE	GDL	Mon, Sep 29, 2014	10.41	10.48	10.41	10.46
1932	NYSE	GDL	Fri, Sep 26, 2014	10.42	10.52	10.42	10.50
1931	NYSE	GDL	Thu, Sep 25, 2014	10.46	10.51	10.39	10.46
1930	NYSE	GDL	Wed, Sep 24, 2014	10.50	10.54	10.45	10.51
1929	NYSE	GDL	Tue, Sep 23, 2014	10.54	10.56	10.46	10.49
1928	NYSE	GDL	Mon, Sep 22, 2014	10.61	10.64	10.55	10.60
1927	NYSE	GDL	Fri, Sep 19, 2014	10.60	10.62	10.57	10.62
1926	NYSE	GDL	Thu, Sep 18, 2014	10.61	10.63	10.57	10.62
1925	NYSE	GDL	Wed, Sep 17, 2014	10.63	10.63	10.58	10.61
1924	NYSE	GDL	Tue, Sep 16, 2014	10.55	10.63	10.55	10.62
1923	NYSE	GDL	Mon, Sep 15, 2014	10.57	10.60	10.56	10.58
1922	NYSE	GDL	Fri, Sep 12, 2014	10.56	10.69	10.55	10.59
1921	NYSE	GDL	Thu, Sep 11, 2014	10.71	10.75	10.70	10.74
1920	NYSE	GDL	Wed, Sep 10, 2014	10.72	10.75	10.71	10.74
1919	NYSE	GDL	Tue, Sep 9, 2014	10.72	10.74	10.71	10.74
1918	NYSE	GDL	Mon, Sep 8, 2014	10.72	10.76	10.72	10.74
1917	NYSE	GDL	Fri, Sep 5, 2014	10.74	10.74	10.71	10.74
1916	NYSE	GDL	Thu, Sep 4, 2014	10.74	10.80	10.74	10.76
1915	NYSE	GDL	Wed, Sep 3, 2014	10.79	10.79	10.73	10.75
1914	NYSE	GDL	Tue, Sep 2, 2014	10.73	10.80	10.72	10.77
1913	NYSE	GDL	Fri, Aug 29, 2014	10.76	10.76	10.73	10.74
1912	NYSE	GDL	Thu, Aug 28, 2014	10.71	10.76	10.71	10.75
1911	NYSE	GDL	Wed, Aug 27, 2014	10.71	10.76	10.71	10.75
1910	NYSE	GDL	Tue, Aug 26, 2014	10.73	10.75	10.72	10.72
1909	NYSE	GDL	Mon, Aug 25, 2014	10.74	10.76	10.73	10.76
1908	NYSE	GDL	Fri, Aug 22, 2014	10.72	10.77	10.72	10.74
1907	NYSE	GDL	Thu, Aug 21, 2014	10.71	10.75	10.71	10.73
1906	NYSE	GDL	Wed, Aug 20, 2014	10.70	10.74	10.70	10.72
1905	NYSE	GDL	Tue, Aug 19, 2014	10.72	10.74	10.70	10.73
1904	NYSE	GDL	Mon, Aug 18, 2014	10.67	10.74	10.67	10.73
1903	NYSE	GDL	Fri, Aug 15, 2014	10.69	10.73	10.66	10.66
1902	NYSE	GDL	Thu, Aug 14, 2014	10.62	10.71	10.61	10.71
1901	NYSE	GDL	Wed, Aug 13, 2014	10.65	10.65	10.63	10.64
1900	NYSE	GDL	Tue, Aug 12, 2014	10.61	10.65	10.60	10.65
1899	NYSE	GDL	Mon, Aug 11, 2014	10.61	10.62	10.57	10.61
1898	NYSE	GDL	Fri, Aug 8, 2014	10.65	10.66	10.58	10.61
1897	NYSE	GDL	Thu, Aug 7, 2014	10.68	10.68	10.59	10.62
1896	NYSE	GDL	Wed, Aug 6, 2014	10.63	10.68	10.63	10.65
1895	NYSE	GDL	Tue, Aug 5, 2014	10.62	10.70	10.62	10.68
1894	NYSE	GDL	Mon, Aug 4, 2014	10.64	10.70	10.63	10.68
1893	NYSE	GDL	Fri, Aug 1, 2014	10.72	10.73	10.65	10.69
1892	NYSE	GDL	Thu, Jul 31, 2014	10.76	10.76	10.71	10.71
1891	NYSE	GDL	Wed, Jul 30, 2014	10.77	10.78	10.77	10.78
1890	NYSE	GDL	Tue, Jul 29, 2014	10.79	10.82	10.77	10.80
1889	NYSE	GDL	Mon, Jul 28, 2014	10.80	10.81	10.79	10.79
1888	NYSE	GDL	Fri, Jul 25, 2014	10.79	10.82	10.79	10.81
1887	NYSE	GDL	Thu, Jul 24, 2014	10.82	10.82	10.78	10.82
1886	NYSE	GDL	Wed, Jul 23, 2014	10.77	10.83	10.77	10.83
1885	NYSE	GDL	Tue, Jul 22, 2014	10.82	10.85	10.75	10.77
1884	NYSE	GDL	Mon, Jul 21, 2014	10.79	10.82	10.79	10.82
1883	NYSE	GDL	Fri, Jul 18, 2014	10.79	10.82	10.78	10.81
1882	NYSE	GDL	Thu, Jul 17, 2014	10.80	10.81	10.78	10.80
1881	NYSE	GDL	Wed, Jul 16, 2014	10.84	10.85	10.81	10.81
1880	NYSE	GDL	Tue, Jul 15, 2014	10.83	10.85	10.82	10.83
1879	NYSE	GDL	Mon, Jul 14, 2014	10.85	10.86	10.82	10.84
1878	NYSE	GDL	Fri, Jul 11, 2014	10.85	10.85	10.82	10.84
1877	NYSE	GDL	Thu, Jul 10, 2014	10.81	10.86	10.80	10.84
1876	NYSE	GDL	Wed, Jul 9, 2014	10.87	10.87	10.83	10.85
1875	NYSE	GDL	Tue, Jul 8, 2014	10.90	10.90	10.84	10.87
1874	NYSE	GDL	Mon, Jul 7, 2014	10.86	10.90	10.86	10.89
1873	NYSE	GDL	Thu, Jul 3, 2014	10.89	10.93	10.88	10.90
1872	NYSE	GDL	Wed, Jul 2, 2014	10.87	10.91	10.81	10.91
1871	NYSE	GDL	Tue, Jul 1, 2014	10.85	10.93	10.84	10.89
1870	NYSE	GDL	Mon, Jun 30, 2014	10.83	10.86	10.83	10.86
1869	NYSE	GDL	Fri, Jun 27, 2014	10.83	10.86	10.82	10.85
1868	NYSE	GDL	Thu, Jun 26, 2014	10.86	10.88	10.83	10.86
1867	NYSE	GDL	Wed, Jun 25, 2014	10.82	10.89	10.82	10.89
1866	NYSE	GDL	Tue, Jun 24, 2014	10.83	10.88	10.83	10.84
1865	NYSE	GDL	Mon, Jun 23, 2014	10.86	10.90	10.84	10.89
1864	NYSE	GDL	Fri, Jun 20, 2014	10.89	10.93	10.84	10.89
1863	NYSE	GDL	Thu, Jun 19, 2014	10.85	10.89	10.85	10.88
1862	NYSE	GDL	Wed, Jun 18, 2014	10.86	10.88	10.85	10.87
1861	NYSE	GDL	Tue, Jun 17, 2014	10.84	10.87	10.82	10.85
1860	NYSE	GDL	Mon, Jun 16, 2014	10.86	10.89	10.83	10.85
1859	NYSE	GDL	Fri, Jun 13, 2014	10.93	10.93	10.86	10.89
1858	NYSE	GDL	Thu, Jun 12, 2014	10.98	10.98	10.79	10.87
1857	NYSE	GDL	Wed, Jun 11, 2014	11.07	11.07	11.03	11.07
1856	NYSE	GDL	Tue, Jun 10, 2014	11.03	11.07	11.00	11.03
1855	NYSE	GDL	Mon, Jun 9, 2014	11.05	11.06	11.01	11.03
1854	NYSE	GDL	Fri, Jun 6, 2014	11.03	11.06	10.96	11.01
1853	NYSE	GDL	Thu, Jun 5, 2014	11.02	11.05	10.92	11.03
1852	NYSE	GDL	Wed, Jun 4, 2014	11.03	11.10	10.98	11.00
1851	NYSE	GDL	Tue, Jun 3, 2014	11.00	11.04	10.98	11.00
1850	NYSE	GDL	Mon, Jun 2, 2014	11.00	11.01	10.95	11.00
1849	NYSE	GDL	Fri, May 30, 2014	10.88	10.97	10.87	10.95
1848	NYSE	GDL	Thu, May 29, 2014	10.89	10.89	10.83	10.88
1847	NYSE	GDL	Wed, May 28, 2014	10.89	10.89	10.81	10.87
1846	NYSE	GDL	Tue, May 27, 2014	10.84	10.88	10.83	10.88
1845	NYSE	GDL	Fri, May 23, 2014	10.77	10.88	10.77	10.88
1844	NYSE	GDL	Thu, May 22, 2014	10.79	10.84	10.62	10.84
1843	NYSE	GDL	Wed, May 21, 2014	10.89	10.90	10.82	10.86
1842	NYSE	GDL	Tue, May 20, 2014	10.93	10.93	10.85	10.88
1841	NYSE	GDL	Mon, May 19, 2014	10.90	10.95	10.85	10.92
1840	NYSE	GDL	Fri, May 16, 2014	11.00	11.03	10.94	10.94
1839	NYSE	GDL	Thu, May 15, 2014	10.94	11.04	10.91	11.03
1838	NYSE	GDL	Wed, May 14, 2014	11.15	11.15	11.13	11.14
1837	NYSE	GDL	Tue, May 13, 2014	11.11	11.14	11.10	11.14
1836	NYSE	GDL	Mon, May 12, 2014	11.12	11.13	11.07	11.12
1835	NYSE	GDL	Fri, May 9, 2014	11.12	11.12	11.06	11.07
1834	NYSE	GDL	Thu, May 8, 2014	11.09	11.15	11.08	11.10
1833	NYSE	GDL	Wed, May 7, 2014	11.08	11.10	11.06	11.08
1832	NYSE	GDL	Tue, May 6, 2014	11.11	11.11	11.06	11.07
1831	NYSE	GDL	Mon, May 5, 2014	11.08	11.12	11.06	11.11
1830	NYSE	GDL	Fri, May 2, 2014	11.05	11.09	11.05	11.09
1829	NYSE	GDL	Thu, May 1, 2014	11.00	11.07	11.00	11.03
1828	NYSE	GDL	Wed, Apr 30, 2014	11.08	11.09	10.98	11.01
1827	NYSE	GDL	Tue, Apr 29, 2014	11.04	11.08	11.02	11.07
1826	NYSE	GDL	Mon, Apr 28, 2014	11.02	11.02	10.98	11.02
1825	NYSE	GDL	Fri, Apr 25, 2014	11.03	11.04	10.99	11.02
1824	NYSE	GDL	Thu, Apr 24, 2014	11.05	11.05	10.98	11.02
1823	NYSE	GDL	Wed, Apr 23, 2014	11.02	11.04	10.98	11.01
1822	NYSE	GDL	Tue, Apr 22, 2014	11.03	11.04	11.01	11.03
1821	NYSE	GDL	Mon, Apr 21, 2014	11.02	11.03	10.97	11.02
1820	NYSE	GDL	Thu, Apr 17, 2014	10.91	11.05	10.91	11.01
1819	NYSE	GDL	Wed, Apr 16, 2014	10.99	10.99	10.90	10.93
1818	NYSE	GDL	Tue, Apr 15, 2014	10.99	11.00	10.94	10.97
1817	NYSE	GDL	Mon, Apr 14, 2014	11.02	11.02	10.95	10.97
1816	NYSE	GDL	Fri, Apr 11, 2014	10.98	11.02	10.98	10.99
1815	NYSE	GDL	Thu, Apr 10, 2014	11.04	11.05	10.95	10.97
1814	NYSE	GDL	Wed, Apr 9, 2014	10.98	11.04	10.98	11.03
1813	NYSE	GDL	Tue, Apr 8, 2014	11.05	11.05	11.00	11.00
1812	NYSE	GDL	Mon, Apr 7, 2014	11.05	11.05	11.02	11.04
1811	NYSE	GDL	Fri, Apr 4, 2014	11.04	11.05	11.03	11.05
1810	NYSE	GDL	Thu, Apr 3, 2014	11.04	11.05	11.02	11.04
1809	NYSE	GDL	Wed, Apr 2, 2014	11.04	11.08	11.04	11.06
1808	NYSE	GDL	Tue, Apr 1, 2014	11.04	11.06	11.02	11.05
1807	NYSE	GDL	Mon, Mar 31, 2014	11.08	11.08	11.03	11.03
1806	NYSE	GDL	Fri, Mar 28, 2014	11.04	11.08	11.02	11.02
1805	NYSE	GDL	Thu, Mar 27, 2014	11.03	11.06	11.02	11.04
1804	NYSE	GDL	Wed, Mar 26, 2014	11.05	11.07	11.00	11.05
1803	NYSE	GDL	Tue, Mar 25, 2014	11.05	11.06	11.01	11.04
1802	NYSE	GDL	Mon, Mar 24, 2014	11.09	11.09	11.00	11.00
1801	NYSE	GDL	Fri, Mar 21, 2014	11.05	11.08	11.02	11.05
1800	NYSE	GDL	Thu, Mar 20, 2014	11.05	11.06	10.99	11.01
1799	NYSE	GDL	Wed, Mar 19, 2014	11.05	11.08	10.99	11.01
1798	NYSE	GDL	Tue, Mar 18, 2014	11.06	11.06	11.01	11.02
1797	NYSE	GDL	Mon, Mar 17, 2014	11.03	11.06	10.99	11.02
1796	NYSE	GDL	Fri, Mar 14, 2014	11.07	11.08	10.98	10.99
1795	NYSE	GDL	Thu, Mar 13, 2014	11.10	11.10	11.02	11.03
1794	NYSE	GDL	Wed, Mar 12, 2014	11.38	11.43	11.33	11.38
1793	NYSE	GDL	Tue, Mar 11, 2014	11.39	11.39	11.35	11.37
1792	NYSE	GDL	Mon, Mar 10, 2014	11.40	11.40	11.34	11.39
1791	NYSE	GDL	Fri, Mar 7, 2014	11.40	11.40	11.34	11.40
1790	NYSE	GDL	Thu, Mar 6, 2014	11.33	11.35	11.32	11.35
1789	NYSE	GDL	Wed, Mar 5, 2014	11.33	11.33	11.29	11.32
1788	NYSE	GDL	Tue, Mar 4, 2014	11.27	11.30	11.27	11.30
1787	NYSE	GDL	Mon, Mar 3, 2014	11.26	11.27	11.21	11.26
1786	NYSE	GDL	Fri, Feb 28, 2014	11.19	11.25	11.19	11.20
1785	NYSE	GDL	Thu, Feb 27, 2014	11.14	11.19	11.14	11.19
1784	NYSE	GDL	Wed, Feb 26, 2014	11.17	11.19	11.13	11.18
1783	NYSE	GDL	Tue, Feb 25, 2014	11.14	11.23	11.14	11.18
1782	NYSE	GDL	Mon, Feb 24, 2014	11.15	11.18	11.14	11.15
1781	NYSE	GDL	Fri, Feb 21, 2014	11.12	11.16	11.12	11.12
1780	NYSE	GDL	Thu, Feb 20, 2014	11.11	11.14	11.09	11.12
1779	NYSE	GDL	Wed, Feb 19, 2014	11.13	11.14	11.08	11.10
1778	NYSE	GDL	Tue, Feb 18, 2014	11.14	11.17	11.09	11.12
1777	NYSE	GDL	Fri, Feb 14, 2014	11.13	11.16	11.08	11.13
1776	NYSE	GDL	Thu, Feb 13, 2014	11.12	11.17	11.08	11.09
1775	NYSE	GDL	Wed, Feb 12, 2014	11.13	11.17	11.06	11.06
1774	NYSE	GDL	Tue, Feb 11, 2014	11.10	11.15	11.08	11.10
1773	NYSE	GDL	Mon, Feb 10, 2014	11.11	11.11	11.07	11.08
1772	NYSE	GDL	Fri, Feb 7, 2014	11.04	11.14	11.01	11.09
1771	NYSE	GDL	Thu, Feb 6, 2014	10.98	11.04	10.98	11.04
1770	NYSE	GDL	Wed, Feb 5, 2014	10.97	10.98	10.95	10.97
1769	NYSE	GDL	Tue, Feb 4, 2014	11.01	11.01	10.96	10.99
1768	NYSE	GDL	Mon, Feb 3, 2014	11.02	11.06	10.95	10.98
1767	NYSE	GDL	Fri, Jan 31, 2014	10.99	11.02	10.98	10.99
1766	NYSE	GDL	Thu, Jan 30, 2014	11.01	11.03	10.98	10.99
1765	NYSE	GDL	Wed, Jan 29, 2014	11.01	11.03	10.98	10.99
1764	NYSE	GDL	Tue, Jan 28, 2014	11.05	11.06	11.04	11.05
1763	NYSE	GDL	Mon, Jan 27, 2014	11.02	11.06	11.02	11.03
1762	NYSE	GDL	Fri, Jan 24, 2014	11.07	11.08	11.02	11.03
1761	NYSE	GDL	Thu, Jan 23, 2014	11.09	11.10	11.04	11.08
1760	NYSE	GDL	Wed, Jan 22, 2014	11.14	11.14	11.07	11.09
1759	NYSE	GDL	Tue, Jan 21, 2014	11.05	11.09	11.03	11.08
1758	NYSE	GDL	Fri, Jan 17, 2014	11.05	11.10	11.01	11.03
1757	NYSE	GDL	Thu, Jan 16, 2014	11.04	11.06	11.02	11.03
1756	NYSE	GDL	Wed, Jan 15, 2014	11.06	11.06	11.02	11.04
1755	NYSE	GDL	Tue, Jan 14, 2014	11.05	11.05	11.00	11.03
1754	NYSE	GDL	Mon, Jan 13, 2014	11.08	11.08	10.99	11.00
1753	NYSE	GDL	Fri, Jan 10, 2014	11.01	11.07	11.00	11.05
1752	NYSE	GDL	Thu, Jan 9, 2014	11.01	11.04	10.98	10.99
1751	NYSE	GDL	Wed, Jan 8, 2014	11.03	11.05	10.95	10.97
1750	NYSE	GDL	Tue, Jan 7, 2014	11.08	11.08	10.96	11.01
1749	NYSE	GDL	Mon, Jan 6, 2014	10.99	11.02	10.96	11.02
1748	NYSE	GDL	Fri, Jan 3, 2014	10.97	10.99	10.93	10.99
1747	NYSE	GDL	Thu, Jan 2, 2014	11.03	11.03	10.91	10.92
1746	NYSE	GDL	Tue, Dec 31, 2013	11.02	11.10	10.97	11.02
1745	NYSE	GDL	Mon, Dec 30, 2013	11.01	11.15	10.98	11.05
1744	NYSE	GDL	Fri, Dec 27, 2013	11.10	11.11	10.84	11.05
1743	NYSE	GDL	Thu, Dec 26, 2013	11.15	11.18	11.08	11.11
1742	NYSE	GDL	Tue, Dec 24, 2013	11.22	11.22	11.04	11.12
1741	NYSE	GDL	Mon, Dec 23, 2013	11.01	11.23	10.99	11.23
1740	NYSE	GDL	Fri, Dec 20, 2013	10.89	11.00	10.88	10.98
1739	NYSE	GDL	Thu, Dec 19, 2013	11.02	11.02	10.86	10.94
1738	NYSE	GDL	Wed, Dec 18, 2013	10.83	10.92	10.81	10.92
1737	NYSE	GDL	Tue, Dec 17, 2013	10.88	10.89	10.82	10.85
1736	NYSE	GDL	Mon, Dec 16, 2013	10.93	10.95	10.86	10.90
1735	NYSE	GDL	Fri, Dec 13, 2013	10.94	10.94	10.83	10.84
1734	NYSE	GDL	Thu, Dec 12, 2013	11.00	11.04	10.89	10.95
1733	NYSE	GDL	Wed, Dec 11, 2013	11.05	11.05	10.96	10.99
1732	NYSE	GDL	Tue, Dec 10, 2013	11.34	11.35	11.30	11.31
1731	NYSE	GDL	Mon, Dec 9, 2013	11.35	11.35	11.30	11.34
1730	NYSE	GDL	Fri, Dec 6, 2013	11.40	11.40	11.28	11.32
1729	NYSE	GDL	Thu, Dec 5, 2013	11.32	11.34	11.29	11.30
1728	NYSE	GDL	Wed, Dec 4, 2013	11.31	11.36	11.29	11.33
1727	NYSE	GDL	Tue, Dec 3, 2013	11.34	11.38	11.32	11.32
1726	NYSE	GDL	Mon, Dec 2, 2013	11.38	11.40	11.33	11.33
1725	NYSE	GDL	Fri, Nov 29, 2013	11.42	11.49	11.40	11.41
1724	NYSE	GDL	Wed, Nov 27, 2013	11.32	11.37	11.32	11.37
1723	NYSE	GDL	Tue, Nov 26, 2013	11.34	11.36	11.31	11.34
1722	NYSE	GDL	Mon, Nov 25, 2013	11.32	11.35	11.30	11.32
1721	NYSE	GDL	Fri, Nov 22, 2013	11.30	11.37	11.30	11.34
1720	NYSE	GDL	Thu, Nov 21, 2013	11.34	11.35	11.30	11.32
1719	NYSE	GDL	Wed, Nov 20, 2013	11.36	11.38	11.30	11.33
1718	NYSE	GDL	Tue, Nov 19, 2013	11.35	11.37	11.31	11.35
1717	NYSE	GDL	Mon, Nov 18, 2013	11.33	11.37	11.32	11.35
1716	NYSE	GDL	Fri, Nov 15, 2013	11.32	11.36	11.29	11.33
1715	NYSE	GDL	Thu, Nov 14, 2013	11.38	11.38	11.28	11.35
1714	NYSE	GDL	Wed, Nov 13, 2013	11.38	11.38	11.30	11.34
1713	NYSE	GDL	Tue, Nov 12, 2013	11.34	11.37	11.32	11.36
1712	NYSE	GDL	Mon, Nov 11, 2013	11.40	11.40	11.30	11.36
1711	NYSE	GDL	Fri, Nov 8, 2013	11.44	11.44	11.29	11.34
1710	NYSE	GDL	Thu, Nov 7, 2013	11.40	11.41	11.33	11.39
1709	NYSE	GDL	Wed, Nov 6, 2013	11.45	11.45	11.36	11.39
1708	NYSE	GDL	Tue, Nov 5, 2013	11.41	11.44	11.34	11.40
1707	NYSE	GDL	Mon, Nov 4, 2013	11.45	11.46	11.38	11.44
1706	NYSE	GDL	Fri, Nov 1, 2013	11.46	11.46	11.34	11.42
1705	NYSE	GDL	Thu, Oct 31, 2013	11.38	11.43	11.36	11.40
1704	NYSE	GDL	Wed, Oct 30, 2013	11.40	11.40	11.32	11.38
1703	NYSE	GDL	Tue, Oct 29, 2013	11.39	11.42	11.36	11.40
1702	NYSE	GDL	Mon, Oct 28, 2013	11.35	11.46	11.35	11.40
1701	NYSE	GDL	Fri, Oct 25, 2013	11.35	11.44	11.34	11.38
1700	NYSE	GDL	Thu, Oct 24, 2013	11.30	11.37	11.30	11.36
1699	NYSE	GDL	Wed, Oct 23, 2013	11.28	11.32	11.25	11.30
1698	NYSE	GDL	Tue, Oct 22, 2013	11.21	11.32	11.21	11.31
1697	NYSE	GDL	Mon, Oct 21, 2013	11.15	11.24	11.15	11.20
1696	NYSE	GDL	Fri, Oct 18, 2013	11.31	11.34	11.18	11.26
1695	NYSE	GDL	Thu, Oct 17, 2013	11.20	11.25	11.15	11.25
1694	NYSE	GDL	Wed, Oct 16, 2013	11.11	11.19	11.11	11.19
1693	NYSE	GDL	Tue, Oct 15, 2013	11.20	11.20	11.12	11.14
1692	NYSE	GDL	Mon, Oct 14, 2013	11.06	11.18	11.06	11.15
1691	NYSE	GDL	Fri, Oct 11, 2013	11.16	11.19	11.07	11.15
1690	NYSE	GDL	Thu, Oct 10, 2013	11.23	11.23	11.13	11.19
1689	NYSE	GDL	Wed, Oct 9, 2013	11.06	11.15	11.06	11.12
1688	NYSE	GDL	Tue, Oct 8, 2013	11.12	11.17	11.10	11.13
1687	NYSE	GDL	Mon, Oct 7, 2013	11.17	11.25	11.17	11.17
1686	NYSE	GDL	Fri, Oct 4, 2013	11.19	11.25	11.19	11.21
1685	NYSE	GDL	Thu, Oct 3, 2013	11.31	11.31	11.20	11.20
1684	NYSE	GDL	Wed, Oct 2, 2013	11.27	11.29	11.21	11.26
1683	NYSE	GDL	Tue, Oct 1, 2013	11.33	11.33	11.20	11.24
1682	NYSE	GDL	Mon, Sep 30, 2013	11.27	11.28	11.17	11.28
1681	NYSE	GDL	Fri, Sep 27, 2013	11.40	11.40	11.26	11.28
1680	NYSE	GDL	Thu, Sep 26, 2013	11.27	11.42	11.26	11.42
1679	NYSE	GDL	Wed, Sep 25, 2013	11.25	11.34	11.22	11.34
1678	NYSE	GDL	Tue, Sep 24, 2013	11.20	11.32	11.16	11.28
1677	NYSE	GDL	Mon, Sep 23, 2013	11.30	11.32	11.25	11.28
1676	NYSE	GDL	Fri, Sep 20, 2013	11.31	11.35	11.22	11.26
1675	NYSE	GDL	Thu, Sep 19, 2013	11.33	11.33	11.19	11.30
1674	NYSE	GDL	Wed, Sep 18, 2013	11.16	11.31	11.14	11.31
1673	NYSE	GDL	Tue, Sep 17, 2013	11.15	11.16	11.13	11.15
1672	NYSE	GDL	Mon, Sep 16, 2013	11.20	11.20	11.13	11.14
1671	NYSE	GDL	Fri, Sep 13, 2013	11.23	11.23	11.12	11.12
1670	NYSE	GDL	Thu, Sep 12, 2013	11.19	11.23	11.18	11.20
1669	NYSE	GDL	Wed, Sep 11, 2013	11.52	11.53	11.47	11.51
1668	NYSE	GDL	Tue, Sep 10, 2013	11.59	11.59	11.47	11.52
1667	NYSE	GDL	Mon, Sep 9, 2013	11.52	11.52	11.47	11.51
1666	NYSE	GDL	Fri, Sep 6, 2013	11.46	11.49	11.43	11.49
1665	NYSE	GDL	Thu, Sep 5, 2013	11.43	11.46	11.41	11.45
1664	NYSE	GDL	Wed, Sep 4, 2013	11.39	11.46	11.39	11.45
1663	NYSE	GDL	Tue, Sep 3, 2013	11.47	11.48	11.36	11.39
1662	NYSE	GDL	Fri, Aug 30, 2013	11.33	11.40	11.33	11.38
1661	NYSE	GDL	Thu, Aug 29, 2013	11.26	11.34	11.25	11.30
1660	NYSE	GDL	Wed, Aug 28, 2013	11.34	11.37	11.32	11.34
1659	NYSE	GDL	Tue, Aug 27, 2013	11.38	11.40	11.32	11.38
1658	NYSE	GDL	Mon, Aug 26, 2013	11.46	11.46	11.41	11.44
1657	NYSE	GDL	Fri, Aug 23, 2013	11.35	11.46	11.34	11.43
1656	NYSE	GDL	Thu, Aug 22, 2013	11.32	11.43	11.32	11.36
1655	NYSE	GDL	Wed, Aug 21, 2013	11.38	11.38	11.31	11.32
1654	NYSE	GDL	Tue, Aug 20, 2013	11.34	11.40	11.33	11.35
1653	NYSE	GDL	Mon, Aug 19, 2013	11.40	11.41	11.25	11.31
1652	NYSE	GDL	Fri, Aug 16, 2013	11.33	11.41	11.28	11.37
1651	NYSE	GDL	Thu, Aug 15, 2013	11.45	11.45	11.19	11.30
1650	NYSE	GDL	Wed, Aug 14, 2013	11.42	11.47	11.42	11.43
1649	NYSE	GDL	Tue, Aug 13, 2013	11.46	11.47	11.43	11.46
1648	NYSE	GDL	Mon, Aug 12, 2013	11.51	11.51	11.43	11.50
1647	NYSE	GDL	Fri, Aug 9, 2013	11.48	11.53	11.41	11.47
1646	NYSE	GDL	Thu, Aug 8, 2013	11.48	11.51	11.40	11.48
1645	NYSE	GDL	Wed, Aug 7, 2013	11.44	11.71	11.38	11.46
1644	NYSE	GDL	Tue, Aug 6, 2013	11.53	11.53	11.44	11.46
1643	NYSE	GDL	Mon, Aug 5, 2013	11.55	11.56	11.46	11.56
1642	NYSE	GDL	Fri, Aug 2, 2013	11.53	11.56	11.50	11.52
1641	NYSE	GDL	Thu, Aug 1, 2013	11.46	11.55	11.45	11.49
1640	NYSE	GDL	Wed, Jul 31, 2013	11.44	11.49	11.44	11.47
1639	NYSE	GDL	Tue, Jul 30, 2013	11.45	11.49	11.43	11.46
1638	NYSE	GDL	Mon, Jul 29, 2013	11.43	11.46	11.42	11.44
1637	NYSE	GDL	Fri, Jul 26, 2013	11.44	11.49	11.41	11.43
1636	NYSE	GDL	Thu, Jul 25, 2013	11.46	11.51	11.46	11.51
1635	NYSE	GDL	Wed, Jul 24, 2013	11.56	11.58	11.49	11.50
1634	NYSE	GDL	Tue, Jul 23, 2013	11.56	11.56	11.48	11.55
1633	NYSE	GDL	Mon, Jul 22, 2013	11.44	11.48	11.40	11.48
1632	NYSE	GDL	Fri, Jul 19, 2013	11.55	11.55	11.45	11.47
1631	NYSE	GDL	Thu, Jul 18, 2013	11.50	11.54	11.43	11.54
1630	NYSE	GDL	Wed, Jul 17, 2013	11.58	11.58	11.50	11.52
1629	NYSE	GDL	Tue, Jul 16, 2013	11.63	11.63	11.50	11.53
1628	NYSE	GDL	Mon, Jul 15, 2013	11.62	11.62	11.55	11.60
1627	NYSE	GDL	Fri, Jul 12, 2013	11.59	11.59	11.53	11.56
1626	NYSE	GDL	Thu, Jul 11, 2013	11.59	11.64	11.56	11.60
1625	NYSE	GDL	Wed, Jul 10, 2013	11.64	11.64	11.53	11.59
1624	NYSE	GDL	Tue, Jul 9, 2013	11.57	11.57	11.49	11.56
1623	NYSE	GDL	Mon, Jul 8, 2013	11.52	11.59	11.51	11.51
1622	NYSE	GDL	Fri, Jul 5, 2013	11.58	11.60	11.48	11.52
1621	NYSE	GDL	Wed, Jul 3, 2013	11.47	11.54	11.46	11.50
1620	NYSE	GDL	Tue, Jul 2, 2013	11.64	11.65	11.44	11.52
1619	NYSE	GDL	Mon, Jul 1, 2013	11.44	11.63	11.42	11.61
1618	NYSE	GDL	Fri, Jun 28, 2013	11.49	11.54	11.39	11.44
1617	NYSE	GDL	Thu, Jun 27, 2013	11.50	11.50	11.45	11.47
1616	NYSE	GDL	Wed, Jun 26, 2013	11.45	11.46	11.39	11.45
1615	NYSE	GDL	Tue, Jun 25, 2013	11.42	11.42	11.34	11.38
1614	NYSE	GDL	Mon, Jun 24, 2013	11.22	11.33	11.02	11.30
1613	NYSE	GDL	Fri, Jun 21, 2013	11.28	11.41	11.27	11.34
1612	NYSE	GDL	Thu, Jun 20, 2013	11.46	11.46	11.14	11.19
1611	NYSE	GDL	Wed, Jun 19, 2013	11.40	11.50	11.38	11.44
1610	NYSE	GDL	Tue, Jun 18, 2013	11.61	11.67	11.40	11.40
1609	NYSE	GDL	Mon, Jun 17, 2013	11.58	11.63	11.51	11.56
1608	NYSE	GDL	Fri, Jun 14, 2013	11.55	11.58	11.41	11.46
1607	NYSE	GDL	Thu, Jun 13, 2013	11.51	11.64	11.41	11.48
1606	NYSE	GDL	Wed, Jun 12, 2013	11.68	11.71	11.52	11.57
1605	NYSE	GDL	Tue, Jun 11, 2013	11.79	11.87	11.77	11.87
1604	NYSE	GDL	Mon, Jun 10, 2013	11.85	11.87	11.76	11.82
1603	NYSE	GDL	Fri, Jun 7, 2013	11.84	11.86	11.76	11.82
1602	NYSE	GDL	Thu, Jun 6, 2013	11.81	11.81	11.72	11.81
1601	NYSE	GDL	Wed, Jun 5, 2013	11.84	11.84	11.77	11.80
1600	NYSE	GDL	Tue, Jun 4, 2013	11.86	11.89	11.77	11.84
1599	NYSE	GDL	Mon, Jun 3, 2013	11.84	11.87	11.80	11.84
1598	NYSE	GDL	Fri, May 31, 2013	11.71	11.81	11.63	11.81
1597	NYSE	GDL	Thu, May 30, 2013	11.80	11.80	11.69	11.77
1596	NYSE	GDL	Wed, May 29, 2013	11.87	11.87	11.72	11.75
1595	NYSE	GDL	Tue, May 28, 2013	12.00	12.00	11.85	11.91
1594	NYSE	GDL	Fri, May 24, 2013	11.83	11.92	11.82	11.89
1593	NYSE	GDL	Thu, May 23, 2013	11.88	11.89	11.79	11.86
1592	NYSE	GDL	Wed, May 22, 2013	12.00	12.02	11.93	11.95
1591	NYSE	GDL	Tue, May 21, 2013	11.98	12.00	11.95	12.00
1590	NYSE	GDL	Mon, May 20, 2013	11.98	12.00	11.95	12.00
1589	NYSE	GDL	Fri, May 17, 2013	11.94	11.98	11.84	11.98
1588	NYSE	GDL	Thu, May 16, 2013	11.86	11.89	11.78	11.89
1587	NYSE	GDL	Wed, May 15, 2013	11.82	11.86	11.80	11.86
1586	NYSE	GDL	Tue, May 14, 2013	11.77	11.82	11.72	11.79
1585	NYSE	GDL	Mon, May 13, 2013	11.76	11.76	11.70	11.75
1584	NYSE	GDL	Fri, May 10, 2013	11.74	11.76	11.64	11.75
1583	NYSE	GDL	Thu, May 9, 2013	11.73	11.83	11.71	11.71
1582	NYSE	GDL	Wed, May 8, 2013	11.74	11.79	11.73	11.76
1581	NYSE	GDL	Tue, May 7, 2013	11.72	11.76	11.67	11.76
1580	NYSE	GDL	Mon, May 6, 2013	11.70	11.77	11.63	11.77
1579	NYSE	GDL	Fri, May 3, 2013	11.72	11.76	11.65	11.75
1578	NYSE	GDL	Thu, May 2, 2013	11.61	11.72	11.60	11.70
1577	NYSE	GDL	Wed, May 1, 2013	11.63	11.67	11.60	11.65
1576	NYSE	GDL	Tue, Apr 30, 2013	11.70	11.75	11.63	11.69
1575	NYSE	GDL	Mon, Apr 29, 2013	11.68	11.75	11.64	11.75
1574	NYSE	GDL	Fri, Apr 26, 2013	11.65	11.66	11.59	11.66
1573	NYSE	GDL	Thu, Apr 25, 2013	11.70	11.71	11.62	11.69
1572	NYSE	GDL	Wed, Apr 24, 2013	11.69	11.74	11.57	11.73
1571	NYSE	GDL	Tue, Apr 23, 2013	11.69	11.73	11.65	11.65
1570	NYSE	GDL	Mon, Apr 22, 2013	11.58	11.60	11.50	11.60
1569	NYSE	GDL	Fri, Apr 19, 2013	11.57	11.58	11.46	11.55
1568	NYSE	GDL	Thu, Apr 18, 2013	11.64	11.64	11.52	11.59
1567	NYSE	GDL	Wed, Apr 17, 2013	11.50	11.64	11.50	11.62
1566	NYSE	GDL	Tue, Apr 16, 2013	11.50	11.64	11.48	11.58
1565	NYSE	GDL	Mon, Apr 15, 2013	11.60	11.62	11.46	11.46
1564	NYSE	GDL	Fri, Apr 12, 2013	11.65	11.68	11.60	11.60
1563	NYSE	GDL	Thu, Apr 11, 2013	11.68	11.70	11.65	11.66
1562	NYSE	GDL	Wed, Apr 10, 2013	11.67	11.71	11.65	11.69
1561	NYSE	GDL	Tue, Apr 9, 2013	11.66	11.70	11.64	11.66
1560	NYSE	GDL	Mon, Apr 8, 2013	11.68	11.72	11.63	11.70
1559	NYSE	GDL	Fri, Apr 5, 2013	11.67	11.71	11.61	11.70
1558	NYSE	GDL	Thu, Apr 4, 2013	11.70	11.94	11.67	11.75
1557	NYSE	GDL	Wed, Apr 3, 2013	11.73	11.75	11.68	11.68
1556	NYSE	GDL	Tue, Apr 2, 2013	11.75	11.80	11.71	11.72
1555	NYSE	GDL	Mon, Apr 1, 2013	11.73	11.77	11.67	11.76
1554	NYSE	GDL	Thu, Mar 28, 2013	11.77	11.83	11.70	11.78
1553	NYSE	GDL	Wed, Mar 27, 2013	11.87	11.87	11.78	11.80
1552	NYSE	GDL	Tue, Mar 26, 2013	11.86	11.94	11.85	11.88
1551	NYSE	GDL	Mon, Mar 25, 2013	11.75	11.87	11.73	11.86
1550	NYSE	GDL	Fri, Mar 22, 2013	11.65	11.83	11.64	11.78
1549	NYSE	GDL	Thu, Mar 21, 2013	11.77	11.85	11.66	11.66
1548	NYSE	GDL	Wed, Mar 20, 2013	11.78	11.90	11.65	11.72
1547	NYSE	GDL	Tue, Mar 19, 2013	11.70	11.78	11.63	11.74
1546	NYSE	GDL	Mon, Mar 18, 2013	11.56	11.70	11.56	11.69
1545	NYSE	GDL	Fri, Mar 15, 2013	11.70	11.74	11.60	11.61
1544	NYSE	GDL	Thu, Mar 14, 2013	11.88	11.88	11.67	11.73
1543	NYSE	GDL	Wed, Mar 13, 2013	11.93	11.93	11.82	11.83
1542	NYSE	GDL	Tue, Mar 12, 2013	11.77	11.93	11.73	11.84
1541	NYSE	GDL	Mon, Mar 11, 2013	12.07	12.12	12.07	12.08
1540	NYSE	GDL	Fri, Mar 8, 2013	11.97	12.08	11.96	12.07
1539	NYSE	GDL	Thu, Mar 7, 2013	11.95	12.00	11.95	11.99
1538	NYSE	GDL	Wed, Mar 6, 2013	12.00	12.00	11.91	11.99
1537	NYSE	GDL	Tue, Mar 5, 2013	11.98	12.00	11.92	11.99
1536	NYSE	GDL	Mon, Mar 4, 2013	11.87	11.94	11.80	11.94
1535	NYSE	GDL	Fri, Mar 1, 2013	11.78	11.85	11.76	11.85
1534	NYSE	GDL	Thu, Feb 28, 2013	11.74	11.81	11.71	11.81
1533	NYSE	GDL	Wed, Feb 27, 2013	11.71	11.77	11.69	11.75
1532	NYSE	GDL	Tue, Feb 26, 2013	11.67	11.76	11.67	11.73
1531	NYSE	GDL	Mon, Feb 25, 2013	11.75	11.75	11.67	11.67
1530	NYSE	GDL	Fri, Feb 22, 2013	11.71	11.74	11.63	11.72
1529	NYSE	GDL	Thu, Feb 21, 2013	11.75	11.76	11.63	11.63
1528	NYSE	GDL	Wed, Feb 20, 2013	11.82	11.82	11.72	11.74
1527	NYSE	GDL	Tue, Feb 19, 2013	11.84	11.84	11.75	11.80
1526	NYSE	GDL	Fri, Feb 15, 2013	11.84	11.84	11.80	11.84
1525	NYSE	GDL	Thu, Feb 14, 2013	11.82	11.87	11.82	11.85
1524	NYSE	GDL	Wed, Feb 13, 2013	11.86	11.88	11.81	11.84
1523	NYSE	GDL	Tue, Feb 12, 2013	11.85	11.88	11.80	11.88
1522	NYSE	GDL	Mon, Feb 11, 2013	11.82	11.85	11.79	11.85
1521	NYSE	GDL	Fri, Feb 8, 2013	11.82	11.85	11.80	11.85
1520	NYSE	GDL	Thu, Feb 7, 2013	11.82	11.83	11.78	11.82
1519	NYSE	GDL	Wed, Feb 6, 2013	11.79	11.81	11.77	11.80
1518	NYSE	GDL	Tue, Feb 5, 2013	11.84	11.84	11.78	11.81
1517	NYSE	GDL	Mon, Feb 4, 2013	11.72	11.81	11.71	11.77
1516	NYSE	GDL	Fri, Feb 1, 2013	11.83	11.85	11.79	11.81
1515	NYSE	GDL	Thu, Jan 31, 2013	11.80	11.83	11.73	11.79
1514	NYSE	GDL	Wed, Jan 30, 2013	11.76	11.83	11.74	11.81
1513	NYSE	GDL	Tue, Jan 29, 2013	11.80	11.80	11.72	11.79
1512	NYSE	GDL	Mon, Jan 28, 2013	11.72	11.86	11.70	11.83
1511	NYSE	GDL	Fri, Jan 25, 2013	11.76	11.78	11.70	11.74
1510	NYSE	GDL	Thu, Jan 24, 2013	11.76	11.79	11.74	11.78
1509	NYSE	GDL	Wed, Jan 23, 2013	11.67	11.82	11.65	11.77
1508	NYSE	GDL	Tue, Jan 22, 2013	11.67	11.70	11.60	11.63
1507	NYSE	GDL	Fri, Jan 18, 2013	11.63	11.65	11.60	11.65
1506	NYSE	GDL	Thu, Jan 17, 2013	11.56	11.62	11.54	11.62
1505	NYSE	GDL	Wed, Jan 16, 2013	11.59	11.62	11.55	11.55
1504	NYSE	GDL	Tue, Jan 15, 2013	11.57	11.64	11.53	11.64
1503	NYSE	GDL	Mon, Jan 14, 2013	11.52	11.60	11.50	11.60
1502	NYSE	GDL	Fri, Jan 11, 2013	11.54	11.55	11.48	11.52
1501	NYSE	GDL	Thu, Jan 10, 2013	11.54	11.58	11.51	11.56
1500	NYSE	GDL	Wed, Jan 9, 2013	11.47	11.52	11.46	11.52
1499	NYSE	GDL	Tue, Jan 8, 2013	11.46	11.48	11.45	11.48
1498	NYSE	GDL	Mon, Jan 7, 2013	11.50	11.51	11.47	11.47
1497	NYSE	GDL	Fri, Jan 4, 2013	11.48	11.53	11.46	11.51
1496	NYSE	GDL	Thu, Jan 3, 2013	11.52	11.52	11.45	11.51
1495	NYSE	GDL	Wed, Jan 2, 2013	11.54	11.54	11.46	11.54
1494	NYSE	GDL	Mon, Dec 31, 2012	11.29	11.42	11.29	11.42
1493	NYSE	GDL	Fri, Dec 28, 2012	11.30	11.33	11.26	11.33
1492	NYSE	GDL	Thu, Dec 27, 2012	11.37	11.39	11.31	11.35
1491	NYSE	GDL	Wed, Dec 26, 2012	11.42	11.47	11.33	11.36
1490	NYSE	GDL	Mon, Dec 24, 2012	11.43	11.48	11.33	11.46
1489	NYSE	GDL	Fri, Dec 21, 2012	11.22	11.45	11.15	11.43
1488	NYSE	GDL	Thu, Dec 20, 2012	11.28	11.28	11.23	11.27
1487	NYSE	GDL	Wed, Dec 19, 2012	11.25	11.29	11.21	11.26
1486	NYSE	GDL	Tue, Dec 18, 2012	11.23	11.28	11.19	11.25
1485	NYSE	GDL	Mon, Dec 17, 2012	11.27	11.30	11.23	11.30
1484	NYSE	GDL	Fri, Dec 14, 2012	11.25	11.26	11.21	11.24
1483	NYSE	GDL	Thu, Dec 13, 2012	11.18	11.28	11.18	11.25
1482	NYSE	GDL	Wed, Dec 12, 2012	11.29	11.29	11.24	11.25
1481	NYSE	GDL	Tue, Dec 11, 2012	11.52	11.60	11.52	11.57
1480	NYSE	GDL	Mon, Dec 10, 2012	11.50	11.57	11.48	11.49
1479	NYSE	GDL	Fri, Dec 7, 2012	11.54	11.59	11.51	11.53
1478	NYSE	GDL	Thu, Dec 6, 2012	11.49	11.54	11.48	11.50
1477	NYSE	GDL	Wed, Dec 5, 2012	11.57	11.57	11.48	11.54
1476	NYSE	GDL	Tue, Dec 4, 2012	11.62	11.62	11.55	11.59
1475	NYSE	GDL	Mon, Dec 3, 2012	11.63	11.63	11.54	11.60
1474	NYSE	GDL	Fri, Nov 30, 2012	11.57	11.61	11.53	11.59
1473	NYSE	GDL	Thu, Nov 29, 2012	11.61	11.62	11.57	11.57
1472	NYSE	GDL	Wed, Nov 28, 2012	11.52	11.60	11.50	11.59
1471	NYSE	GDL	Tue, Nov 27, 2012	11.56	11.60	11.48	11.57
1470	NYSE	GDL	Mon, Nov 26, 2012	11.49	11.58	11.47	11.58
1469	NYSE	GDL	Fri, Nov 23, 2012	11.50	11.56	11.50	11.56
1468	NYSE	GDL	Wed, Nov 21, 2012	11.45	11.51	11.43	11.46
1467	NYSE	GDL	Tue, Nov 20, 2012	11.51	11.51	11.41	11.43
1466	NYSE	GDL	Mon, Nov 19, 2012	11.43	11.54	11.40	11.48
1465	NYSE	GDL	Fri, Nov 16, 2012	11.16	11.40	11.16	11.34
1464	NYSE	GDL	Thu, Nov 15, 2012	11.43	11.43	11.09	11.15
1463	NYSE	GDL	Wed, Nov 14, 2012	11.55	11.57	11.45	11.46
1462	NYSE	GDL	Tue, Nov 13, 2012	11.51	11.62	11.51	11.55
1461	NYSE	GDL	Mon, Nov 12, 2012	11.56	11.60	11.52	11.56
1460	NYSE	GDL	Fri, Nov 9, 2012	11.53	11.60	11.52	11.52
1459	NYSE	GDL	Thu, Nov 8, 2012	11.63	11.64	11.52	11.54
1458	NYSE	GDL	Wed, Nov 7, 2012	11.70	11.70	11.62	11.65
1457	NYSE	GDL	Tue, Nov 6, 2012	11.70	11.76	11.67	11.72
1456	NYSE	GDL	Mon, Nov 5, 2012	11.74	11.76	11.67	11.67
1455	NYSE	GDL	Fri, Nov 2, 2012	11.77	11.79	11.76	11.78
1454	NYSE	GDL	Thu, Nov 1, 2012	11.68	11.79	11.58	11.78
1453	NYSE	GDL	Wed, Oct 31, 2012	11.64	11.71	11.62	11.63
1452	NYSE	GDL	Fri, Oct 26, 2012	11.70	11.71	11.64	11.66
1451	NYSE	GDL	Thu, Oct 25, 2012	11.76	11.76	11.69	11.72
1450	NYSE	GDL	Wed, Oct 24, 2012	11.66	11.73	11.66	11.67
1449	NYSE	GDL	Tue, Oct 23, 2012	11.64	11.69	11.61	11.67
1448	NYSE	GDL	Mon, Oct 22, 2012	11.73	11.80	11.66	11.69
1447	NYSE	GDL	Fri, Oct 19, 2012	11.71	11.76	11.71	11.73
1446	NYSE	GDL	Thu, Oct 18, 2012	11.78	11.84	11.74	11.74
1445	NYSE	GDL	Wed, Oct 17, 2012	11.81	11.99	11.76	11.76
1444	NYSE	GDL	Tue, Oct 16, 2012	11.79	11.87	11.79	11.79
1443	NYSE	GDL	Mon, Oct 15, 2012	11.76	11.84	11.71	11.80
1442	NYSE	GDL	Fri, Oct 12, 2012	11.83	11.83	11.73	11.79
1441	NYSE	GDL	Thu, Oct 11, 2012	11.82	11.83	11.76	11.78
1440	NYSE	GDL	Wed, Oct 10, 2012	11.87	11.88	11.77	11.83
1439	NYSE	GDL	Tue, Oct 9, 2012	11.99	11.99	11.83	11.84
1438	NYSE	GDL	Mon, Oct 8, 2012	11.97	11.98	11.91	11.98
1437	NYSE	GDL	Fri, Oct 5, 2012	11.86	11.99	11.86	11.99
1436	NYSE	GDL	Thu, Oct 4, 2012	11.88	11.88	11.84	11.86
1435	NYSE	GDL	Wed, Oct 3, 2012	11.85	11.90	11.83	11.87
1434	NYSE	GDL	Tue, Oct 2, 2012	11.82	11.85	11.80	11.82
1433	NYSE	GDL	Mon, Oct 1, 2012	11.84	11.85	11.80	11.82
1432	NYSE	GDL	Fri, Sep 28, 2012	11.81	11.83	11.78	11.81
1431	NYSE	GDL	Thu, Sep 27, 2012	11.85	11.85	11.80	11.80
1430	NYSE	GDL	Wed, Sep 26, 2012	11.82	11.86	11.82	11.84
1429	NYSE	GDL	Tue, Sep 25, 2012	11.88	11.90	11.78	11.78
1428	NYSE	GDL	Mon, Sep 24, 2012	11.87	11.88	11.82	11.82
1427	NYSE	GDL	Fri, Sep 21, 2012	11.89	11.94	11.85	11.88
1426	NYSE	GDL	Thu, Sep 20, 2012	11.89	11.89	11.84	11.89
1425	NYSE	GDL	Wed, Sep 19, 2012	11.88	11.91	11.86	11.91
1424	NYSE	GDL	Tue, Sep 18, 2012	11.82	11.89	11.81	11.87
1423	NYSE	GDL	Mon, Sep 17, 2012	11.83	11.87	11.80	11.86
1422	NYSE	GDL	Fri, Sep 14, 2012	11.91	11.95	11.87	11.87
1421	NYSE	GDL	Thu, Sep 13, 2012	11.92	11.94	11.84	11.91
1420	NYSE	GDL	Wed, Sep 12, 2012	11.97	11.97	11.85	11.94
1419	NYSE	GDL	Tue, Sep 11, 2012	12.20	12.23	12.18	12.23
1418	NYSE	GDL	Mon, Sep 10, 2012	12.18	12.22	12.16	12.22
1417	NYSE	GDL	Fri, Sep 7, 2012	12.21	12.21	12.12	12.18
1416	NYSE	GDL	Thu, Sep 6, 2012	12.10	12.20	12.09	12.15
1415	NYSE	GDL	Wed, Sep 5, 2012	12.18	12.18	12.05	12.08
1414	NYSE	GDL	Tue, Sep 4, 2012	12.01	12.08	12.00	12.08
1413	NYSE	GDL	Fri, Aug 31, 2012	12.02	12.09	12.00	12.00
1412	NYSE	GDL	Thu, Aug 30, 2012	12.01	12.05	12.00	12.00
1411	NYSE	GDL	Wed, Aug 29, 2012	12.06	12.07	12.00	12.01
1410	NYSE	GDL	Tue, Aug 28, 2012	12.05	12.06	12.00	12.04
1409	NYSE	GDL	Mon, Aug 27, 2012	12.05	12.06	12.01	12.04
1408	NYSE	GDL	Fri, Aug 24, 2012	12.07	12.08	12.05	12.06
1407	NYSE	GDL	Thu, Aug 23, 2012	12.05	12.08	12.04	12.07
1406	NYSE	GDL	Wed, Aug 22, 2012	12.09	12.10	12.03	12.07
1405	NYSE	GDL	Tue, Aug 21, 2012	12.09	12.09	12.03	12.09
1404	NYSE	GDL	Mon, Aug 20, 2012	12.06	12.07	12.05	12.07
1403	NYSE	GDL	Fri, Aug 17, 2012	12.04	12.04	12.00	12.03
1402	NYSE	GDL	Thu, Aug 16, 2012	12.00	12.05	12.00	12.04
1401	NYSE	GDL	Wed, Aug 15, 2012	12.00	12.00	11.96	11.97
1400	NYSE	GDL	Tue, Aug 14, 2012	11.98	12.00	11.95	11.96
1399	NYSE	GDL	Mon, Aug 13, 2012	11.97	11.97	11.92	11.93
1398	NYSE	GDL	Fri, Aug 10, 2012	11.94	11.98	11.93	11.96
1397	NYSE	GDL	Thu, Aug 9, 2012	11.96	12.00	11.94	11.96
1396	NYSE	GDL	Wed, Aug 8, 2012	11.92	11.97	11.92	11.95
1395	NYSE	GDL	Tue, Aug 7, 2012	12.00	12.00	11.93	11.96
1394	NYSE	GDL	Mon, Aug 6, 2012	11.95	11.96	11.90	11.95
1393	NYSE	GDL	Fri, Aug 3, 2012	11.91	11.96	11.88	11.94
1392	NYSE	GDL	Thu, Aug 2, 2012	11.82	11.90	11.81	11.83
1391	NYSE	GDL	Wed, Aug 1, 2012	11.93	11.95	11.89	11.91
1390	NYSE	GDL	Tue, Jul 31, 2012	11.92	11.94	11.88	11.88
1389	NYSE	GDL	Mon, Jul 30, 2012	11.96	11.97	11.91	11.94
1388	NYSE	GDL	Fri, Jul 27, 2012	11.90	12.00	11.88	11.96
1387	NYSE	GDL	Thu, Jul 26, 2012	11.91	11.91	11.85	11.89
1386	NYSE	GDL	Wed, Jul 25, 2012	11.86	11.91	11.86	11.86
1385	NYSE	GDL	Tue, Jul 24, 2012	11.91	11.94	11.85	11.90
1384	NYSE	GDL	Mon, Jul 23, 2012	11.83	11.89	11.78	11.89
1383	NYSE	GDL	Fri, Jul 20, 2012	11.91	11.91	11.82	11.85
1382	NYSE	GDL	Thu, Jul 19, 2012	11.88	11.94	11.81	11.94
1381	NYSE	GDL	Wed, Jul 18, 2012	11.85	11.92	11.85	11.88
1380	NYSE	GDL	Tue, Jul 17, 2012	11.88	11.90	11.81	11.88
1379	NYSE	GDL	Mon, Jul 16, 2012	11.89	11.90	11.85	11.88
1378	NYSE	GDL	Fri, Jul 13, 2012	11.89	11.93	11.85	11.87
1377	NYSE	GDL	Thu, Jul 12, 2012	11.87	11.87	11.80	11.86
1376	NYSE	GDL	Wed, Jul 11, 2012	11.86	11.90	11.84	11.90
1375	NYSE	GDL	Tue, Jul 10, 2012	11.94	11.94	11.82	11.82
1374	NYSE	GDL	Mon, Jul 9, 2012	11.85	11.92	11.84	11.92
1373	NYSE	GDL	Fri, Jul 6, 2012	11.86	11.86	11.81	11.86
1372	NYSE	GDL	Thu, Jul 5, 2012	11.89	11.93	11.87	11.88
1371	NYSE	GDL	Tue, Jul 3, 2012	11.97	12.03	11.88	11.88
1370	NYSE	GDL	Mon, Jul 2, 2012	11.91	11.97	11.91	11.94
1369	NYSE	GDL	Fri, Jun 29, 2012	11.97	12.00	11.90	11.91
1368	NYSE	GDL	Thu, Jun 28, 2012	11.94	11.94	11.80	11.86
1367	NYSE	GDL	Wed, Jun 27, 2012	11.79	11.94	11.79	11.94
1366	NYSE	GDL	Tue, Jun 26, 2012	11.65	11.84	11.65	11.82
1365	NYSE	GDL	Mon, Jun 25, 2012	11.65	11.69	11.63	11.69
1364	NYSE	GDL	Fri, Jun 22, 2012	11.71	11.74	11.65	11.68
1363	NYSE	GDL	Thu, Jun 21, 2012	11.70	11.72	11.64	11.68
1362	NYSE	GDL	Wed, Jun 20, 2012	11.70	11.74	11.65	11.74
1361	NYSE	GDL	Tue, Jun 19, 2012	11.72	11.82	11.72	11.72
1360	NYSE	GDL	Mon, Jun 18, 2012	11.65	11.68	11.59	11.68
1359	NYSE	GDL	Fri, Jun 15, 2012	11.61	11.69	11.61	11.66
1358	NYSE	GDL	Thu, Jun 14, 2012	11.64	11.67	11.61	11.62
1357	NYSE	GDL	Wed, Jun 13, 2012	11.69	11.69	11.59	11.60
1356	NYSE	GDL	Tue, Jun 12, 2012	11.97	12.02	11.90	11.96
1355	NYSE	GDL	Mon, Jun 11, 2012	12.06	12.06	11.95	11.95
1354	NYSE	GDL	Fri, Jun 8, 2012	12.02	12.05	11.98	12.00
1353	NYSE	GDL	Thu, Jun 7, 2012	12.03	12.04	11.98	12.00
1352	NYSE	GDL	Wed, Jun 6, 2012	11.92	11.99	11.92	11.96
1351	NYSE	GDL	Tue, Jun 5, 2012	11.87	11.90	11.84	11.87
1350	NYSE	GDL	Mon, Jun 4, 2012	11.91	11.97	11.84	11.86
1349	NYSE	GDL	Fri, Jun 1, 2012	11.98	11.99	11.93	11.95
1348	NYSE	GDL	Thu, May 31, 2012	12.05	12.07	12.04	12.05
1347	NYSE	GDL	Wed, May 30, 2012	12.15	12.15	12.02	12.06
1346	NYSE	GDL	Tue, May 29, 2012	12.20	12.20	12.15	12.17
1345	NYSE	GDL	Fri, May 25, 2012	12.07	12.17	12.07	12.17
1344	NYSE	GDL	Thu, May 24, 2012	12.16	12.16	12.07	12.08
1343	NYSE	GDL	Wed, May 23, 2012	12.03	12.17	12.03	12.17
1342	NYSE	GDL	Tue, May 22, 2012	12.07	12.14	12.03	12.14
1341	NYSE	GDL	Mon, May 21, 2012	12.07	12.11	11.98	12.11
1340	NYSE	GDL	Fri, May 18, 2012	12.13	12.13	12.07	12.08
1339	NYSE	GDL	Thu, May 17, 2012	12.17	12.18	12.13	12.13
1338	NYSE	GDL	Wed, May 16, 2012	12.19	12.22	12.16	12.18
1337	NYSE	GDL	Tue, May 15, 2012	12.16	12.21	12.15	12.17
1336	NYSE	GDL	Mon, May 14, 2012	12.20	12.21	12.15	12.17
1335	NYSE	GDL	Fri, May 11, 2012	12.23	12.25	12.21	12.22
1334	NYSE	GDL	Thu, May 10, 2012	12.21	12.27	12.21	12.23
1333	NYSE	GDL	Wed, May 9, 2012	12.14	12.21	12.14	12.18
1332	NYSE	GDL	Tue, May 8, 2012	12.21	12.25	12.15	12.22
1331	NYSE	GDL	Mon, May 7, 2012	12.25	12.26	12.19	12.20
1330	NYSE	GDL	Fri, May 4, 2012	12.25	12.27	12.23	12.25
1329	NYSE	GDL	Thu, May 3, 2012	12.33	12.33	12.24	12.24
1328	NYSE	GDL	Wed, May 2, 2012	12.27	12.32	12.24	12.32
1327	NYSE	GDL	Tue, May 1, 2012	12.24	12.37	12.24	12.32
1326	NYSE	GDL	Mon, Apr 30, 2012	12.28	12.31	12.23	12.25
1325	NYSE	GDL	Fri, Apr 27, 2012	12.31	12.33	12.28	12.28
1324	NYSE	GDL	Thu, Apr 26, 2012	12.33	12.33	12.28	12.30
1323	NYSE	GDL	Wed, Apr 25, 2012	12.21	12.35	12.19	12.35
1322	NYSE	GDL	Tue, Apr 24, 2012	12.16	12.23	12.16	12.16
1321	NYSE	GDL	Mon, Apr 23, 2012	12.13	12.22	12.13	12.21
1320	NYSE	GDL	Fri, Apr 20, 2012	12.25	12.26	12.18	12.18
1319	NYSE	GDL	Thu, Apr 19, 2012	12.21	12.25	12.18	12.21
1318	NYSE	GDL	Wed, Apr 18, 2012	12.15	12.24	12.15	12.24
1317	NYSE	GDL	Tue, Apr 17, 2012	12.13	12.19	12.13	12.19
1316	NYSE	GDL	Mon, Apr 16, 2012	12.12	12.17	12.09	12.13
1315	NYSE	GDL	Fri, Apr 13, 2012	12.17	12.18	12.12	12.12
1314	NYSE	GDL	Thu, Apr 12, 2012	12.15	12.23	12.14	12.17
1313	NYSE	GDL	Wed, Apr 11, 2012	12.14	12.19	12.10	12.11
1312	NYSE	GDL	Tue, Apr 10, 2012	12.17	12.24	12.08	12.09
1311	NYSE	GDL	Mon, Apr 9, 2012	12.20	12.24	12.15	12.15
1310	NYSE	GDL	Thu, Apr 5, 2012	12.25	12.33	12.25	12.25
1309	NYSE	GDL	Wed, Apr 4, 2012	12.25	12.31	12.25	12.25
1308	NYSE	GDL	Tue, Apr 3, 2012	12.37	12.37	12.27	12.30
1307	NYSE	GDL	Mon, Apr 2, 2012	12.25	12.38	12.25	12.37
1306	NYSE	GDL	Fri, Mar 30, 2012	12.27	12.33	12.26	12.27
1305	NYSE	GDL	Thu, Mar 29, 2012	12.28	12.34	12.26	12.27
1304	NYSE	GDL	Wed, Mar 28, 2012	12.26	12.33	12.26	12.30
1303	NYSE	GDL	Tue, Mar 27, 2012	12.24	12.28	12.24	12.28
1302	NYSE	GDL	Mon, Mar 26, 2012	12.26	12.34	12.26	12.26
1301	NYSE	GDL	Fri, Mar 23, 2012	12.29	12.33	12.22	12.25
1300	NYSE	GDL	Thu, Mar 22, 2012	12.24	12.31	12.20	12.25
1299	NYSE	GDL	Wed, Mar 21, 2012	12.25	12.26	12.21	12.26
1298	NYSE	GDL	Tue, Mar 20, 2012	12.30	12.32	12.19	12.20
1297	NYSE	GDL	Mon, Mar 19, 2012	12.30	12.35	12.28	12.34
1296	NYSE	GDL	Fri, Mar 16, 2012	12.36	12.44	12.27	12.30
1295	NYSE	GDL	Thu, Mar 15, 2012	12.41	12.45	12.30	12.30
1294	NYSE	GDL	Wed, Mar 14, 2012	12.46	12.51	12.37	12.37
1293	NYSE	GDL	Tue, Mar 13, 2012	12.80	12.83	12.71	12.71
1292	NYSE	GDL	Mon, Mar 12, 2012	12.80	12.84	12.72	12.72
1291	NYSE	GDL	Fri, Mar 9, 2012	12.74	12.81	12.73	12.78
1290	NYSE	GDL	Thu, Mar 8, 2012	12.69	12.72	12.64	12.72
1289	NYSE	GDL	Wed, Mar 7, 2012	12.61	12.64	12.57	12.64
1288	NYSE	GDL	Tue, Mar 6, 2012	12.64	12.67	12.54	12.55
1287	NYSE	GDL	Mon, Mar 5, 2012	12.71	12.76	12.67	12.67
1286	NYSE	GDL	Fri, Mar 2, 2012	12.73	12.76	12.71	12.73
1285	NYSE	GDL	Thu, Mar 1, 2012	12.70	12.76	12.67	12.76
1284	NYSE	GDL	Wed, Feb 29, 2012	12.61	12.66	12.59	12.66
1283	NYSE	GDL	Tue, Feb 28, 2012	12.52	12.60	12.52	12.60
1282	NYSE	GDL	Mon, Feb 27, 2012	12.57	12.61	12.53	12.53
1281	NYSE	GDL	Fri, Feb 24, 2012	12.56	12.63	12.52	12.56
1280	NYSE	GDL	Thu, Feb 23, 2012	12.63	12.70	12.55	12.55
1279	NYSE	GDL	Wed, Feb 22, 2012	12.64	12.73	12.63	12.63
1278	NYSE	GDL	Tue, Feb 21, 2012	12.56	12.67	12.56	12.65
1277	NYSE	GDL	Fri, Feb 17, 2012	12.60	12.60	12.53	12.54
1276	NYSE	GDL	Thu, Feb 16, 2012	12.61	12.61	12.52	12.57
1275	NYSE	GDL	Wed, Feb 15, 2012	12.55	12.63	12.55	12.58
1274	NYSE	GDL	Tue, Feb 14, 2012	12.59	12.65	12.51	12.51
1273	NYSE	GDL	Mon, Feb 13, 2012	12.68	12.76	12.63	12.64
1272	NYSE	GDL	Fri, Feb 10, 2012	12.65	12.69	12.60	12.68
1271	NYSE	GDL	Thu, Feb 9, 2012	12.72	12.75	12.68	12.68
1270	NYSE	GDL	Wed, Feb 8, 2012	12.71	12.74	12.68	12.72
1269	NYSE	GDL	Tue, Feb 7, 2012	12.58	12.68	12.57	12.68
1268	NYSE	GDL	Mon, Feb 6, 2012	12.52	12.59	12.52	12.59
1267	NYSE	GDL	Fri, Feb 3, 2012	12.51	12.56	12.48	12.55
1266	NYSE	GDL	Thu, Feb 2, 2012	12.45	12.48	12.39	12.48
1265	NYSE	GDL	Wed, Feb 1, 2012	12.28	12.43	12.28	12.42
1264	NYSE	GDL	Tue, Jan 31, 2012	12.27	12.31	12.22	12.31
1263	NYSE	GDL	Mon, Jan 30, 2012	12.12	12.28	12.12	12.26
1262	NYSE	GDL	Fri, Jan 27, 2012	12.14	12.23	12.13	12.15
1261	NYSE	GDL	Thu, Jan 26, 2012	12.15	12.21	12.08	12.15
1260	NYSE	GDL	Wed, Jan 25, 2012	12.14	12.17	12.10	12.16
1259	NYSE	GDL	Tue, Jan 24, 2012	12.09	12.15	12.05	12.15
1258	NYSE	GDL	Mon, Jan 23, 2012	12.03	12.15	12.03	12.13
1257	NYSE	GDL	Fri, Jan 20, 2012	12.02	12.07	11.97	12.07
1256	NYSE	GDL	Thu, Jan 19, 2012	11.98	12.03	11.87	12.02
1255	NYSE	GDL	Wed, Jan 18, 2012	11.93	11.97	11.89	11.95
1254	NYSE	GDL	Tue, Jan 17, 2012	12.01	12.01	11.91	11.91
1253	NYSE	GDL	Fri, Jan 13, 2012	11.94	11.98	11.89	11.96
1252	NYSE	GDL	Thu, Jan 12, 2012	12.00	12.03	11.96	12.03
1251	NYSE	GDL	Wed, Jan 11, 2012	11.95	11.99	11.90	11.97
1250	NYSE	GDL	Tue, Jan 10, 2012	11.98	12.04	11.94	11.99
1249	NYSE	GDL	Mon, Jan 9, 2012	11.90	11.97	11.90	11.97
1248	NYSE	GDL	Fri, Jan 6, 2012	11.91	11.96	11.87	11.88
1247	NYSE	GDL	Thu, Jan 5, 2012	11.89	11.95	11.85	11.88
1246	NYSE	GDL	Wed, Jan 4, 2012	11.71	11.95	11.67	11.95
1245	NYSE	GDL	Tue, Jan 3, 2012	11.94	11.94	11.89	11.93
1244	NYSE	GDL	Fri, Dec 30, 2011	11.77	11.83	11.76	11.80
1243	NYSE	GDL	Thu, Dec 29, 2011	11.80	11.83	11.67	11.78
1242	NYSE	GDL	Wed, Dec 28, 2011	11.89	11.89	11.77	11.79
1241	NYSE	GDL	Tue, Dec 27, 2011	11.88	11.94	11.78	11.89
1240	NYSE	GDL	Fri, Dec 23, 2011	11.97	11.97	11.83	11.90
1239	NYSE	GDL	Thu, Dec 22, 2011	11.73	12.34	11.69	11.82
1238	NYSE	GDL	Wed, Dec 21, 2011	11.83	11.83	11.68	11.73
1237	NYSE	GDL	Tue, Dec 20, 2011	11.75	11.81	11.74	11.76
1236	NYSE	GDL	Mon, Dec 19, 2011	11.78	11.79	11.63	11.64
1235	NYSE	GDL	Fri, Dec 16, 2011	11.85	11.85	11.74	11.75
1234	NYSE	GDL	Thu, Dec 15, 2011	11.76	11.83	11.73	11.79
1233	NYSE	GDL	Wed, Dec 14, 2011	11.75	11.77	11.67	11.70
1232	NYSE	GDL	Tue, Dec 13, 2011	11.75	11.81	11.73	11.74
1231	NYSE	GDL	Mon, Dec 12, 2011	11.82	11.86	11.71	11.73
1230	NYSE	GDL	Fri, Dec 9, 2011	11.90	11.92	11.86	11.88
1229	NYSE	GDL	Thu, Dec 8, 2011	12.24	12.32	12.15	12.19
1228	NYSE	GDL	Wed, Dec 7, 2011	12.27	12.32	12.25	12.29
1227	NYSE	GDL	Tue, Dec 6, 2011	12.41	12.41	12.27	12.31
1226	NYSE	GDL	Mon, Dec 5, 2011	12.36	12.42	12.32	12.38
1225	NYSE	GDL	Fri, Dec 2, 2011	12.26	12.32	12.23	12.28
1224	NYSE	GDL	Thu, Dec 1, 2011	12.24	12.29	12.21	12.26
1223	NYSE	GDL	Wed, Nov 30, 2011	12.26	12.28	12.18	12.28
1222	NYSE	GDL	Tue, Nov 29, 2011	12.07	12.14	12.05	12.10
1221	NYSE	GDL	Mon, Nov 28, 2011	12.13	12.13	12.05	12.06
1220	NYSE	GDL	Fri, Nov 25, 2011	11.97	12.02	11.95	11.96
1219	NYSE	GDL	Wed, Nov 23, 2011	11.98	12.00	11.90	11.94
1218	NYSE	GDL	Tue, Nov 22, 2011	12.09	12.10	12.01	12.04
1217	NYSE	GDL	Mon, Nov 21, 2011	12.00	12.11	11.95	12.11
1216	NYSE	GDL	Fri, Nov 18, 2011	12.33	12.44	12.11	12.11
1215	NYSE	GDL	Thu, Nov 17, 2011	12.25	12.26	12.11	12.14
1214	NYSE	GDL	Wed, Nov 16, 2011	12.20	12.28	12.18	12.23
1213	NYSE	GDL	Tue, Nov 15, 2011	12.12	12.29	12.12	12.27
1212	NYSE	GDL	Mon, Nov 14, 2011	12.21	12.23	12.10	12.17
1211	NYSE	GDL	Fri, Nov 11, 2011	12.17	12.25	12.16	12.21
1210	NYSE	GDL	Thu, Nov 10, 2011	12.17	12.21	12.10	12.10
1209	NYSE	GDL	Wed, Nov 9, 2011	12.15	12.15	12.08	12.12
1208	NYSE	GDL	Tue, Nov 8, 2011	12.26	12.29	12.21	12.23
1207	NYSE	GDL	Mon, Nov 7, 2011	12.16	12.25	12.16	12.21
1206	NYSE	GDL	Fri, Nov 4, 2011	12.17	12.25	12.17	12.19
1205	NYSE	GDL	Thu, Nov 3, 2011	12.26	12.28	12.14	12.25
1204	NYSE	GDL	Wed, Nov 2, 2011	12.20	12.24	12.15	12.22
1203	NYSE	GDL	Tue, Nov 1, 2011	12.08	12.14	12.03	12.14
1202	NYSE	GDL	Mon, Oct 31, 2011	12.22	12.22	12.11	12.18
1201	NYSE	GDL	Fri, Oct 28, 2011	12.30	12.30	12.13	12.20
1200	NYSE	GDL	Thu, Oct 27, 2011	12.35	12.42	12.32	12.32
1199	NYSE	GDL	Wed, Oct 26, 2011	12.22	12.25	12.14	12.25
1198	NYSE	GDL	Tue, Oct 25, 2011	12.28	12.30	12.16	12.16
1197	NYSE	GDL	Mon, Oct 24, 2011	12.25	12.37	12.24	12.30
1196	NYSE	GDL	Fri, Oct 21, 2011	12.19	12.31	12.10	12.30
1195	NYSE	GDL	Thu, Oct 20, 2011	12.16	12.23	12.16	12.19
1194	NYSE	GDL	Wed, Oct 19, 2011	12.22	12.27	12.14	12.19
1193	NYSE	GDL	Tue, Oct 18, 2011	12.11	12.28	12.10	12.28
1192	NYSE	GDL	Mon, Oct 17, 2011	12.16	12.20	12.07	12.15
1191	NYSE	GDL	Fri, Oct 14, 2011	12.06	12.20	12.04	12.20
1190	NYSE	GDL	Thu, Oct 13, 2011	11.99	12.00	11.90	11.98
1189	NYSE	GDL	Wed, Oct 12, 2011	12.13	12.13	11.74	12.02
1188	NYSE	GDL	Tue, Oct 11, 2011	12.02	12.09	12.01	12.03
1187	NYSE	GDL	Mon, Oct 10, 2011	11.96	12.09	11.94	12.09
1186	NYSE	GDL	Fri, Oct 7, 2011	11.97	11.97	11.81	11.87
1185	NYSE	GDL	Thu, Oct 6, 2011	11.82	11.92	11.76	11.92
1184	NYSE	GDL	Wed, Oct 5, 2011	11.76	11.86	11.68	11.84
1183	NYSE	GDL	Tue, Oct 4, 2011	11.69	11.79	11.36	11.74
1182	NYSE	GDL	Mon, Oct 3, 2011	11.82	11.91	11.79	11.80
1181	NYSE	GDL	Fri, Sep 30, 2011	12.03	12.03	11.89	11.92
1180	NYSE	GDL	Thu, Sep 29, 2011	12.21	12.23	12.02	12.07
1179	NYSE	GDL	Wed, Sep 28, 2011	12.20	12.24	12.11	12.11
1178	NYSE	GDL	Tue, Sep 27, 2011	12.30	12.32	12.18	12.22
1177	NYSE	GDL	Mon, Sep 26, 2011	12.03	12.18	11.99	12.18
1176	NYSE	GDL	Fri, Sep 23, 2011	11.99	12.05	11.73	11.95
1175	NYSE	GDL	Thu, Sep 22, 2011	11.86	12.13	11.86	11.96
1174	NYSE	GDL	Wed, Sep 21, 2011	12.37	12.39	12.18	12.20
1173	NYSE	GDL	Tue, Sep 20, 2011	12.37	12.42	12.31	12.36
1172	NYSE	GDL	Mon, Sep 19, 2011	12.30	12.37	12.17	12.32
1171	NYSE	GDL	Fri, Sep 16, 2011	12.45	12.54	12.38	12.44
1170	NYSE	GDL	Thu, Sep 15, 2011	12.37	12.48	12.30	12.48
1169	NYSE	GDL	Wed, Sep 14, 2011	12.29	12.36	12.29	12.35
1168	NYSE	GDL	Tue, Sep 13, 2011	12.54	12.65	12.53	12.61
1167	NYSE	GDL	Mon, Sep 12, 2011	12.47	12.58	12.47	12.53
1166	NYSE	GDL	Fri, Sep 9, 2011	12.61	12.62	12.46	12.60
1165	NYSE	GDL	Thu, Sep 8, 2011	12.66	12.78	12.66	12.70
1164	NYSE	GDL	Wed, Sep 7, 2011	12.68	12.79	12.66	12.72
1163	NYSE	GDL	Tue, Sep 6, 2011	12.50	12.65	12.47	12.60
1162	NYSE	GDL	Fri, Sep 2, 2011	12.65	12.74	12.59	12.60
1161	NYSE	GDL	Thu, Sep 1, 2011	12.86	12.91	12.79	12.79
1160	NYSE	GDL	Wed, Aug 31, 2011	12.92	12.99	12.86	12.90
1159	NYSE	GDL	Tue, Aug 30, 2011	12.81	12.91	12.80	12.90
1158	NYSE	GDL	Mon, Aug 29, 2011	12.92	12.93	12.83	12.90
1157	NYSE	GDL	Fri, Aug 26, 2011	12.60	12.84	12.55	12.84
1156	NYSE	GDL	Thu, Aug 25, 2011	12.74	12.77	12.62	12.67
1155	NYSE	GDL	Wed, Aug 24, 2011	12.67	12.75	12.60	12.68
1154	NYSE	GDL	Tue, Aug 23, 2011	12.43	12.68	12.43	12.65
1153	NYSE	GDL	Mon, Aug 22, 2011	12.58	12.67	12.39	12.45
1152	NYSE	GDL	Fri, Aug 19, 2011	12.40	12.59	12.40	12.47
1151	NYSE	GDL	Thu, Aug 18, 2011	12.58	12.63	12.33	12.55
1150	NYSE	GDL	Wed, Aug 17, 2011	12.66	12.82	12.56	12.77
1149	NYSE	GDL	Tue, Aug 16, 2011	12.76	12.76	12.62	12.70
1148	NYSE	GDL	Mon, Aug 15, 2011	12.61	12.82	12.61	12.77
1147	NYSE	GDL	Fri, Aug 12, 2011	12.49	12.56	12.43	12.56
1146	NYSE	GDL	Thu, Aug 11, 2011	11.87	12.52	11.87	12.42
1145	NYSE	GDL	Wed, Aug 10, 2011	11.95	12.09	11.81	11.98
1144	NYSE	GDL	Tue, Aug 9, 2011	11.75	12.02	11.64	12.02
1143	NYSE	GDL	Mon, Aug 8, 2011	11.82	11.88	11.58	11.64
1142	NYSE	GDL	Fri, Aug 5, 2011	12.62	13.07	12.25	12.33
1141	NYSE	GDL	Thu, Aug 4, 2011	13.02	13.03	12.81	12.83
1140	NYSE	GDL	Wed, Aug 3, 2011	13.07	13.07	12.95	13.03
1139	NYSE	GDL	Tue, Aug 2, 2011	13.05	13.11	13.02	13.02
1138	NYSE	GDL	Mon, Aug 1, 2011	13.10	13.15	13.02	13.10
1137	NYSE	GDL	Fri, Jul 29, 2011	13.02	13.05	13.00	13.02
1136	NYSE	GDL	Thu, Jul 28, 2011	13.05	13.14	13.05	13.06
1135	NYSE	GDL	Wed, Jul 27, 2011	13.15	13.19	13.05	13.05
1134	NYSE	GDL	Tue, Jul 26, 2011	13.25	13.25	13.20	13.23
1133	NYSE	GDL	Mon, Jul 25, 2011	13.30	13.30	13.15	13.19
1132	NYSE	GDL	Fri, Jul 22, 2011	13.27	13.37	13.27	13.33
1131	NYSE	GDL	Thu, Jul 21, 2011	13.28	13.37	13.27	13.34
1130	NYSE	GDL	Wed, Jul 20, 2011	13.23	13.30	13.23	13.28
1129	NYSE	GDL	Tue, Jul 19, 2011	13.23	13.27	13.22	13.24
1128	NYSE	GDL	Mon, Jul 18, 2011	13.38	13.38	13.13	13.21
1127	NYSE	GDL	Fri, Jul 15, 2011	13.33	13.33	13.23	13.28
1126	NYSE	GDL	Thu, Jul 14, 2011	13.35	13.35	13.24	13.25
1125	NYSE	GDL	Wed, Jul 13, 2011	13.26	13.39	13.25	13.38
1124	NYSE	GDL	Tue, Jul 12, 2011	13.25	13.28	13.20	13.25
1123	NYSE	GDL	Mon, Jul 11, 2011	13.30	13.33	13.26	13.27
1122	NYSE	GDL	Fri, Jul 8, 2011	13.31	13.39	13.31	13.32
1121	NYSE	GDL	Thu, Jul 7, 2011	13.40	13.44	13.35	13.41
1120	NYSE	GDL	Wed, Jul 6, 2011	13.34	13.38	13.30	13.37
1119	NYSE	GDL	Tue, Jul 5, 2011	13.44	13.44	13.34	13.41
1118	NYSE	GDL	Fri, Jul 1, 2011	13.37	13.46	13.35	13.45
1117	NYSE	GDL	Thu, Jun 30, 2011	13.45	13.50	13.38	13.41
1116	NYSE	GDL	Wed, Jun 29, 2011	13.60	13.60	13.45	13.46
1115	NYSE	GDL	Tue, Jun 28, 2011	13.45	13.63	13.44	13.59
1114	NYSE	GDL	Mon, Jun 27, 2011	13.36	13.45	13.35	13.45
1113	NYSE	GDL	Fri, Jun 24, 2011	13.30	13.41	13.30	13.36
1112	NYSE	GDL	Thu, Jun 23, 2011	13.30	13.35	13.22	13.27
1111	NYSE	GDL	Wed, Jun 22, 2011	13.27	13.33	13.23	13.33
1110	NYSE	GDL	Tue, Jun 21, 2011	13.30	13.34	13.29	13.34
1109	NYSE	GDL	Mon, Jun 20, 2011	13.18	13.26	13.18	13.25
1108	NYSE	GDL	Fri, Jun 17, 2011	13.17	13.22	13.14	13.21
1107	NYSE	GDL	Thu, Jun 16, 2011	13.11	13.19	13.09	13.11
1106	NYSE	GDL	Wed, Jun 15, 2011	13.17	13.18	13.10	13.10
1105	NYSE	GDL	Tue, Jun 14, 2011	13.28	13.28	13.17	13.22
1104	NYSE	GDL	Mon, Jun 13, 2011	13.52	13.55	13.43	13.46
1103	NYSE	GDL	Fri, Jun 10, 2011	13.57	13.60	13.48	13.48
1102	NYSE	GDL	Thu, Jun 9, 2011	13.56	13.62	13.53	13.62
1101	NYSE	GDL	Wed, Jun 8, 2011	13.52	13.57	13.52	13.56
1100	NYSE	GDL	Tue, Jun 7, 2011	13.55	13.57	13.51	13.52
1099	NYSE	GDL	Mon, Jun 6, 2011	13.57	13.57	13.48	13.54
1098	NYSE	GDL	Fri, Jun 3, 2011	13.55	13.69	13.46	13.55
1097	NYSE	GDL	Thu, Jun 2, 2011	13.52	13.68	13.52	13.64
1096	NYSE	GDL	Wed, Jun 1, 2011	13.55	13.59	13.54	13.54
1095	NYSE	GDL	Tue, May 31, 2011	13.59	13.63	13.55	13.58
1094	NYSE	GDL	Fri, May 27, 2011	13.55	13.58	13.51	13.55
1093	NYSE	GDL	Thu, May 26, 2011	13.43	13.57	13.43	13.57
1092	NYSE	GDL	Wed, May 25, 2011	13.43	13.52	13.41	13.49
1091	NYSE	GDL	Tue, May 24, 2011	13.43	13.58	13.30	13.41
1090	NYSE	GDL	Mon, May 23, 2011	13.50	13.50	13.37	13.44
1089	NYSE	GDL	Fri, May 20, 2011	13.45	13.56	13.40	13.48
1088	NYSE	GDL	Thu, May 19, 2011	13.56	13.58	13.41	13.44
1087	NYSE	GDL	Wed, May 18, 2011	13.52	13.59	13.47	13.56
1086	NYSE	GDL	Tue, May 17, 2011	13.52	13.57	13.42	13.50
1085	NYSE	GDL	Mon, May 16, 2011	13.51	13.58	13.50	13.55
1084	NYSE	GDL	Fri, May 13, 2011	13.60	13.62	13.53	13.59
1083	NYSE	GDL	Thu, May 12, 2011	13.55	13.58	13.51	13.53
1082	NYSE	GDL	Wed, May 11, 2011	13.61	13.65	13.56	13.60
1081	NYSE	GDL	Tue, May 10, 2011	13.57	13.64	13.56	13.60
1080	NYSE	GDL	Mon, May 9, 2011	13.65	13.65	13.53	13.57
1079	NYSE	GDL	Fri, May 6, 2011	13.62	13.69	13.60	13.66
1078	NYSE	GDL	Thu, May 5, 2011	13.52	13.62	13.52	13.58
1077	NYSE	GDL	Wed, May 4, 2011	13.62	13.65	13.57	13.59
1076	NYSE	GDL	Tue, May 3, 2011	13.57	13.65	13.57	13.64
1075	NYSE	GDL	Mon, May 2, 2011	13.70	13.70	13.59	13.59
1074	NYSE	GDL	Fri, Apr 29, 2011	13.52	13.63	13.51	13.62
1073	NYSE	GDL	Thu, Apr 28, 2011	13.61	13.64	13.57	13.61
1072	NYSE	GDL	Wed, Apr 27, 2011	13.63	13.63	13.56	13.62
1071	NYSE	GDL	Tue, Apr 26, 2011	13.65	13.72	13.57	13.61
1070	NYSE	GDL	Mon, Apr 25, 2011	13.58	13.65	13.44	13.58
1069	NYSE	GDL	Thu, Apr 21, 2011	13.75	13.76	13.66	13.67
1068	NYSE	GDL	Wed, Apr 20, 2011	13.75	13.85	13.63	13.68
1067	NYSE	GDL	Tue, Apr 19, 2011	13.61	13.62	13.55	13.61
1066	NYSE	GDL	Mon, Apr 18, 2011	13.46	13.58	13.45	13.58
1065	NYSE	GDL	Fri, Apr 15, 2011	13.48	13.57	13.47	13.52
1064	NYSE	GDL	Thu, Apr 14, 2011	13.39	13.55	13.39	13.47
1063	NYSE	GDL	Wed, Apr 13, 2011	13.58	13.68	13.47	13.49
1062	NYSE	GDL	Tue, Apr 12, 2011	13.62	13.68	13.53	13.59
1061	NYSE	GDL	Mon, Apr 11, 2011	13.66	13.75	13.60	13.74
1060	NYSE	GDL	Fri, Apr 8, 2011	13.75	13.80	13.61	13.69
1059	NYSE	GDL	Thu, Apr 7, 2011	13.65	13.72	13.65	13.72
1058	NYSE	GDL	Wed, Apr 6, 2011	13.63	13.72	13.58	13.64
1057	NYSE	GDL	Tue, Apr 5, 2011	13.59	13.74	13.57	13.61
1056	NYSE	GDL	Mon, Apr 4, 2011	13.56	13.99	13.52	13.70
1055	NYSE	GDL	Fri, Apr 1, 2011	13.57	13.62	13.53	13.56
1054	NYSE	GDL	Thu, Mar 31, 2011	13.52	13.59	13.51	13.53
1053	NYSE	GDL	Wed, Mar 30, 2011	13.52	13.58	13.45	13.54
1052	NYSE	GDL	Tue, Mar 29, 2011	13.35	13.52	13.35	13.50
1051	NYSE	GDL	Mon, Mar 28, 2011	13.53	13.54	13.34	13.36
1050	NYSE	GDL	Fri, Mar 25, 2011	13.33	13.55	13.40	13.50
1049	NYSE	GDL	Thu, Mar 24, 2011	13.67	13.67	13.35	13.35
1048	NYSE	GDL	Wed, Mar 23, 2011	13.38	13.41	13.32	13.40
1047	NYSE	GDL	Tue, Mar 22, 2011	13.33	13.39	13.33	13.37
1046	NYSE	GDL	Mon, Mar 21, 2011	13.27	13.37	13.27	13.36
1045	NYSE	GDL	Fri, Mar 18, 2011	13.26	13.26	13.17	13.24
1044	NYSE	GDL	Thu, Mar 17, 2011	13.40	13.40	13.15	13.17
1043	NYSE	GDL	Wed, Mar 16, 2011	13.22	13.26	13.17	13.17
1042	NYSE	GDL	Tue, Mar 15, 2011	13.30	13.39	13.17	13.25
1041	NYSE	GDL	Mon, Mar 14, 2011	13.71	13.79	13.71	13.73
1040	NYSE	GDL	Fri, Mar 11, 2011	13.69	13.77	13.69	13.74
1039	NYSE	GDL	Thu, Mar 10, 2011	13.73	13.79	13.70	13.73
1038	NYSE	GDL	Wed, Mar 9, 2011	13.81	13.81	13.71	13.77
1037	NYSE	GDL	Tue, Mar 8, 2011	13.77	13.86	13.75	13.83
1036	NYSE	GDL	Mon, Mar 7, 2011	13.76	13.77	13.68	13.73
1035	NYSE	GDL	Fri, Mar 4, 2011	13.86	13.87	13.68	13.73
1034	NYSE	GDL	Thu, Mar 3, 2011	13.83	13.89	13.82	13.86
1033	NYSE	GDL	Wed, Mar 2, 2011	13.70	13.80	13.67	13.80
1032	NYSE	GDL	Tue, Mar 1, 2011	13.69	13.69	13.65	13.68
1031	NYSE	GDL	Mon, Feb 28, 2011	13.65	13.70	13.62	13.68
1030	NYSE	GDL	Fri, Feb 25, 2011	13.54	13.65	13.54	13.62
1029	NYSE	GDL	Thu, Feb 24, 2011	13.52	13.62	13.52	13.56
1028	NYSE	GDL	Wed, Feb 23, 2011	13.60	13.62	13.51	13.58
1027	NYSE	GDL	Tue, Feb 22, 2011	13.73	13.74	13.56	13.59
1026	NYSE	GDL	Fri, Feb 18, 2011	13.66	13.82	13.66	13.77
1025	NYSE	GDL	Thu, Feb 17, 2011	13.55	13.69	13.55	13.64
1024	NYSE	GDL	Wed, Feb 16, 2011	13.58	13.63	13.48	13.53
1023	NYSE	GDL	Tue, Feb 15, 2011	13.59	13.60	13.54	13.56
1022	NYSE	GDL	Mon, Feb 14, 2011	13.61	13.63	13.58	13.58
1021	NYSE	GDL	Fri, Feb 11, 2011	13.56	13.60	13.54	13.56
1020	NYSE	GDL	Thu, Feb 10, 2011	13.57	13.63	13.54	13.59
1019	NYSE	GDL	Wed, Feb 9, 2011	13.54	13.63	13.52	13.62
1018	NYSE	GDL	Tue, Feb 8, 2011	13.55	13.59	13.49	13.57
1017	NYSE	GDL	Mon, Feb 7, 2011	13.47	13.54	13.45	13.52
1016	NYSE	GDL	Fri, Feb 4, 2011	13.44	13.50	13.42	13.45
1015	NYSE	GDL	Thu, Feb 3, 2011	13.45	13.49	13.44	13.49
1014	NYSE	GDL	Wed, Feb 2, 2011	13.43	13.49	13.42	13.47
1013	NYSE	GDL	Tue, Feb 1, 2011	13.42	13.46	13.40	13.43
1012	NYSE	GDL	Mon, Jan 31, 2011	13.41	13.45	13.38	13.39
1011	NYSE	GDL	Fri, Jan 28, 2011	13.45	13.45	13.37	13.41
1010	NYSE	GDL	Thu, Jan 27, 2011	13.44	13.47	13.38	13.44
1009	NYSE	GDL	Wed, Jan 26, 2011	13.40	13.46	13.38	13.45
1008	NYSE	GDL	Tue, Jan 25, 2011	13.35	13.46	13.35	13.46
1007	NYSE	GDL	Mon, Jan 24, 2011	13.42	13.48	13.35	13.46
1006	NYSE	GDL	Fri, Jan 21, 2011	13.37	13.42	13.34	13.39
1005	NYSE	GDL	Thu, Jan 20, 2011	13.32	13.40	13.29	13.38
1004	NYSE	GDL	Wed, Jan 19, 2011	13.37	13.42	13.35	13.35
1003	NYSE	GDL	Tue, Jan 18, 2011	13.42	13.48	13.35	13.38
1002	NYSE	GDL	Fri, Jan 14, 2011	13.35	13.44	13.35	13.43
1001	NYSE	GDL	Thu, Jan 13, 2011	13.45	13.47	13.38	13.41
1000	NYSE	GDL	Wed, Jan 12, 2011	13.40	13.47	13.37	13.41
999	NYSE	GDL	Tue, Jan 11, 2011	13.36	13.39	13.34	13.38
998	NYSE	GDL	Mon, Jan 10, 2011	13.40	13.45	13.32	13.33
997	NYSE	GDL	Fri, Jan 7, 2011	13.48	13.50	13.40	13.41
996	NYSE	GDL	Thu, Jan 6, 2011	13.42	13.47	13.41	13.46
995	NYSE	GDL	Wed, Jan 5, 2011	13.49	13.50	13.37	13.44
994	NYSE	GDL	Tue, Jan 4, 2011	13.47	13.54	13.41	13.51
993	NYSE	GDL	Mon, Jan 3, 2011	13.46	13.48	13.40	13.42
992	NYSE	GDL	Fri, Dec 31, 2010	13.33	13.46	13.31	13.37
991	NYSE	GDL	Thu, Dec 30, 2010	13.30	13.31	13.25	13.26
990	NYSE	GDL	Wed, Dec 29, 2010	13.26	13.30	13.20	13.26
989	NYSE	GDL	Tue, Dec 28, 2010	13.32	13.36	13.24	13.27
988	NYSE	GDL	Mon, Dec 27, 2010	13.35	13.43	13.30	13.33
987	NYSE	GDL	Thu, Dec 23, 2010	13.39	13.46	13.31	13.31
986	NYSE	GDL	Wed, Dec 22, 2010	13.28	13.45	13.22	13.39
985	NYSE	GDL	Tue, Dec 21, 2010	13.34	13.42	13.28	13.33
984	NYSE	GDL	Mon, Dec 20, 2010	13.41	13.48	13.30	13.32
983	NYSE	GDL	Fri, Dec 17, 2010	13.38	13.47	13.26	13.35
982	NYSE	GDL	Thu, Dec 16, 2010	13.24	13.40	13.22	13.30
981	NYSE	GDL	Wed, Dec 15, 2010	13.30	13.30	13.18	13.24
980	NYSE	GDL	Tue, Dec 14, 2010	13.24	13.28	13.22	13.26
979	NYSE	GDL	Mon, Dec 13, 2010	13.51	13.56	13.24	13.25
978	NYSE	GDL	Fri, Dec 10, 2010	13.48	13.65	13.48	13.60
977	NYSE	GDL	Thu, Dec 9, 2010	14.01	14.01	13.81	13.83
976	NYSE	GDL	Wed, Dec 8, 2010	13.99	13.99	13.83	13.91
975	NYSE	GDL	Tue, Dec 7, 2010	14.04	14.05	13.93	13.93
974	NYSE	GDL	Mon, Dec 6, 2010	14.05	14.05	13.94	14.01
973	NYSE	GDL	Fri, Dec 3, 2010	14.09	14.09	13.96	14.00
972	NYSE	GDL	Thu, Dec 2, 2010	14.12	14.14	14.05	14.09
971	NYSE	GDL	Wed, Dec 1, 2010	14.03	14.12	13.98	14.12
970	NYSE	GDL	Tue, Nov 30, 2010	13.96	14.09	13.87	13.92
969	NYSE	GDL	Mon, Nov 29, 2010	13.90	13.99	13.85	13.96
968	NYSE	GDL	Fri, Nov 26, 2010	13.95	13.98	13.87	13.92
967	NYSE	GDL	Wed, Nov 24, 2010	13.88	13.93	13.81	13.93
966	NYSE	GDL	Tue, Nov 23, 2010	13.80	13.86	13.77	13.83
965	NYSE	GDL	Mon, Nov 22, 2010	13.88	13.94	13.81	13.82
964	NYSE	GDL	Fri, Nov 19, 2010	13.82	13.89	13.75	13.82
963	NYSE	GDL	Thu, Nov 18, 2010	13.77	13.91	13.70	13.76
962	NYSE	GDL	Wed, Nov 17, 2010	13.70	13.80	13.64	13.69
961	NYSE	GDL	Tue, Nov 16, 2010	13.94	13.94	13.59	13.61
960	NYSE	GDL	Mon, Nov 15, 2010	14.00	14.05	13.86	13.91
959	NYSE	GDL	Fri, Nov 12, 2010	14.00	14.03	13.92	13.95
958	NYSE	GDL	Thu, Nov 11, 2010	14.02	14.07	13.92	14.01
957	NYSE	GDL	Wed, Nov 10, 2010	14.18	14.18	13.95	14.01
956	NYSE	GDL	Tue, Nov 9, 2010	14.29	14.29	14.10	14.20
955	NYSE	GDL	Mon, Nov 8, 2010	14.28	14.32	14.25	14.29
954	NYSE	GDL	Fri, Nov 5, 2010	14.29	14.30	14.21	14.30
953	NYSE	GDL	Thu, Nov 4, 2010	14.20	14.36	14.12	14.30
952	NYSE	GDL	Wed, Nov 3, 2010	14.14	14.15	14.06	14.14
951	NYSE	GDL	Tue, Nov 2, 2010	14.12	14.15	14.10	14.14
950	NYSE	GDL	Mon, Nov 1, 2010	14.12	14.16	13.96	14.04
949	NYSE	GDL	Fri, Oct 29, 2010	14.02	14.05	13.98	14.05
948	NYSE	GDL	Thu, Oct 28, 2010	14.15	14.15	13.98	14.02
947	NYSE	GDL	Wed, Oct 27, 2010	14.07	14.11	13.98	14.08
946	NYSE	GDL	Tue, Oct 26, 2010	14.04	14.13	13.96	14.11
945	NYSE	GDL	Mon, Oct 25, 2010	14.09	14.20	14.02	14.04
944	NYSE	GDL	Fri, Oct 22, 2010	14.01	14.01	13.93	13.99
943	NYSE	GDL	Thu, Oct 21, 2010	14.08	14.20	13.93	13.93
942	NYSE	GDL	Wed, Oct 20, 2010	14.11	14.13	14.02	14.05
941	NYSE	GDL	Tue, Oct 19, 2010	14.14	14.18	14.05	14.11
940	NYSE	GDL	Mon, Oct 18, 2010	14.18	14.24	14.06	14.17
939	NYSE	GDL	Fri, Oct 15, 2010	14.21	14.24	14.02	14.18
938	NYSE	GDL	Thu, Oct 14, 2010	14.20	14.28	14.17	14.18
937	NYSE	GDL	Wed, Oct 13, 2010	14.17	14.25	14.08	14.23
936	NYSE	GDL	Tue, Oct 12, 2010	14.14	14.15	14.01	14.14
935	NYSE	GDL	Mon, Oct 11, 2010	14.15	14.20	14.01	14.16
934	NYSE	GDL	Fri, Oct 8, 2010	14.01	14.10	13.86	14.10
933	NYSE	GDL	Thu, Oct 7, 2010	13.97	14.04	13.93	13.98
932	NYSE	GDL	Wed, Oct 6, 2010	14.07	14.07	13.85	13.98
931	NYSE	GDL	Tue, Oct 5, 2010	13.88	14.18	13.86	14.05
930	NYSE	GDL	Mon, Oct 4, 2010	13.95	13.99	13.80	13.86
929	NYSE	GDL	Fri, Oct 1, 2010	13.95	14.02	13.87	13.98
928	NYSE	GDL	Thu, Sep 30, 2010	13.98	14.10	13.82	13.86
927	NYSE	GDL	Wed, Sep 29, 2010	13.99	13.99	13.81	13.96
926	NYSE	GDL	Tue, Sep 28, 2010	14.00	14.01	13.93	14.00
925	NYSE	GDL	Mon, Sep 27, 2010	13.92	14.00	13.87	14.00
924	NYSE	GDL	Fri, Sep 24, 2010	13.84	14.10	13.78	13.85
923	NYSE	GDL	Thu, Sep 23, 2010	13.80	13.90	13.67	13.76
922	NYSE	GDL	Wed, Sep 22, 2010	13.79	13.87	13.74	13.80
921	NYSE	GDL	Tue, Sep 21, 2010	13.85	13.85	13.66	13.81
920	NYSE	GDL	Mon, Sep 20, 2010	13.75	13.85	13.73	13.85
919	NYSE	GDL	Fri, Sep 17, 2010	13.72	13.74	13.57	13.74
918	NYSE	GDL	Thu, Sep 16, 2010	13.63	13.72	13.60	13.65
917	NYSE	GDL	Wed, Sep 15, 2010	13.80	13.80	13.57	13.66
916	NYSE	GDL	Tue, Sep 14, 2010	13.69	13.87	13.65	13.80
915	NYSE	GDL	Mon, Sep 13, 2010	13.99	14.09	13.99	14.05
914	NYSE	GDL	Fri, Sep 10, 2010	13.97	13.98	13.92	13.94
913	NYSE	GDL	Thu, Sep 9, 2010	13.98	13.99	13.93	13.97
912	NYSE	GDL	Wed, Sep 8, 2010	14.00	14.00	13.80	13.94
911	NYSE	GDL	Tue, Sep 7, 2010	13.85	13.88	13.80	13.85
910	NYSE	GDL	Fri, Sep 3, 2010	13.88	13.90	13.77	13.85
909	NYSE	GDL	Thu, Sep 2, 2010	13.86	13.88	13.60	13.80
908	NYSE	GDL	Wed, Sep 1, 2010	13.75	13.89	13.74	13.86
907	NYSE	GDL	Tue, Aug 31, 2010	13.70	13.74	13.61	13.72
906	NYSE	GDL	Mon, Aug 30, 2010	13.75	13.75	13.69	13.71
905	NYSE	GDL	Fri, Aug 27, 2010	13.68	13.76	13.60	13.75
904	NYSE	GDL	Thu, Aug 26, 2010	13.58	13.65	13.58	13.64
903	NYSE	GDL	Wed, Aug 25, 2010	13.53	13.65	13.53	13.61
902	NYSE	GDL	Tue, Aug 24, 2010	13.61	13.73	13.57	13.66
901	NYSE	GDL	Mon, Aug 23, 2010	13.66	13.79	13.55	13.71
900	NYSE	GDL	Fri, Aug 20, 2010	13.66	13.66	13.51	13.59
899	NYSE	GDL	Thu, Aug 19, 2010	13.71	13.72	13.61	13.67
898	NYSE	GDL	Wed, Aug 18, 2010	13.73	13.73	13.63	13.73
897	NYSE	GDL	Tue, Aug 17, 2010	13.55	13.85	13.52	13.76
896	NYSE	GDL	Mon, Aug 16, 2010	13.53	13.61	13.41	13.50
895	NYSE	GDL	Fri, Aug 13, 2010	13.53	13.59	13.50	13.53
894	NYSE	GDL	Thu, Aug 12, 2010	13.45	13.61	13.42	13.56
893	NYSE	GDL	Wed, Aug 11, 2010	13.60	13.67	13.43	13.51
892	NYSE	GDL	Tue, Aug 10, 2010	13.70	13.70	13.60	13.70
891	NYSE	GDL	Mon, Aug 9, 2010	13.76	13.77	13.69	13.75
890	NYSE	GDL	Fri, Aug 6, 2010	13.72	13.74	13.55	13.69
889	NYSE	GDL	Thu, Aug 5, 2010	13.78	13.82	13.75	13.76
888	NYSE	GDL	Wed, Aug 4, 2010	13.84	13.84	13.79	13.80
887	NYSE	GDL	Tue, Aug 3, 2010	13.78	13.82	13.55	13.77
886	NYSE	GDL	Mon, Aug 2, 2010	13.75	13.90	13.72	13.81
885	NYSE	GDL	Fri, Jul 30, 2010	13.50	13.71	13.49	13.70
884	NYSE	GDL	Thu, Jul 29, 2010	13.65	13.66	13.53	13.61
883	NYSE	GDL	Wed, Jul 28, 2010	13.57	13.66	13.57	13.61
882	NYSE	GDL	Tue, Jul 27, 2010	13.67	13.67	13.56	13.65
881	NYSE	GDL	Mon, Jul 26, 2010	13.53	13.64	13.47	13.64
880	NYSE	GDL	Fri, Jul 23, 2010	13.51	13.52	13.41	13.52
879	NYSE	GDL	Thu, Jul 22, 2010	13.47	13.52	13.36	13.49
878	NYSE	GDL	Wed, Jul 21, 2010	13.50	13.50	13.33	13.35
877	NYSE	GDL	Tue, Jul 20, 2010	13.35	13.43	13.25	13.43
876	NYSE	GDL	Mon, Jul 19, 2010	13.25	13.40	13.24	13.39
875	NYSE	GDL	Fri, Jul 16, 2010	13.44	13.44	13.18	13.23
874	NYSE	GDL	Thu, Jul 15, 2010	13.48	13.48	13.36	13.41
873	NYSE	GDL	Wed, Jul 14, 2010	13.40	13.52	13.36	13.48
872	NYSE	GDL	Tue, Jul 13, 2010	13.51	13.51	13.38	13.46
871	NYSE	GDL	Mon, Jul 12, 2010	13.40	13.44	13.34	13.37
870	NYSE	GDL	Fri, Jul 9, 2010	13.35	13.45	13.34	13.41
869	NYSE	GDL	Thu, Jul 8, 2010	13.48	13.48	13.24	13.30
868	NYSE	GDL	Wed, Jul 7, 2010	13.27	13.38	13.19	13.37
867	NYSE	GDL	Tue, Jul 6, 2010	13.49	13.49	13.11	13.17
866	NYSE	GDL	Fri, Jul 2, 2010	13.02	13.44	13.02	13.35
865	NYSE	GDL	Thu, Jul 1, 2010	13.09	13.14	12.98	13.08
864	NYSE	GDL	Wed, Jun 30, 2010	13.08	13.29	13.08	13.17
863	NYSE	GDL	Tue, Jun 29, 2010	13.48	13.48	13.03	13.15
862	NYSE	GDL	Mon, Jun 28, 2010	13.45	13.57	13.40	13.53
861	NYSE	GDL	Fri, Jun 25, 2010	13.35	13.52	13.25	13.52
860	NYSE	GDL	Thu, Jun 24, 2010	13.25	13.37	13.25	13.37
859	NYSE	GDL	Wed, Jun 23, 2010	13.44	13.49	13.30	13.34
858	NYSE	GDL	Tue, Jun 22, 2010	13.43	13.54	13.25	13.42
857	NYSE	GDL	Mon, Jun 21, 2010	13.60	13.61	13.40	13.50
856	NYSE	GDL	Fri, Jun 18, 2010	13.59	13.60	13.47	13.52
855	NYSE	GDL	Thu, Jun 17, 2010	13.59	13.60	13.40	13.60
854	NYSE	GDL	Wed, Jun 16, 2010	13.45	13.56	13.45	13.53
853	NYSE	GDL	Tue, Jun 15, 2010	13.46	13.60	13.32	13.57
852	NYSE	GDL	Mon, Jun 14, 2010	13.39	13.60	13.31	13.45
851	NYSE	GDL	Fri, Jun 11, 2010	13.50	13.62	13.47	13.60
850	NYSE	GDL	Thu, Jun 10, 2010	13.55	13.65	13.55	13.59
849	NYSE	GDL	Wed, Jun 9, 2010	13.55	13.75	13.41	13.46
848	NYSE	GDL	Tue, Jun 8, 2010	13.39	13.53	13.37	13.52
847	NYSE	GDL	Mon, Jun 7, 2010	13.48	13.51	13.35	13.42
846	NYSE	GDL	Fri, Jun 4, 2010	13.51	13.56	13.31	13.45
845	NYSE	GDL	Thu, Jun 3, 2010	13.70	13.71	13.59	13.64
844	NYSE	GDL	Wed, Jun 2, 2010	13.63	13.69	13.55	13.68
843	NYSE	GDL	Tue, Jun 1, 2010	13.56	13.72	13.51	13.63
842	NYSE	GDL	Fri, May 28, 2010	13.56	13.68	13.45	13.68
841	NYSE	GDL	Thu, May 27, 2010	13.52	13.67	13.52	13.64
840	NYSE	GDL	Wed, May 26, 2010	13.73	13.80	13.43	13.45
839	NYSE	GDL	Tue, May 25, 2010	13.30	13.66	13.27	13.58
838	NYSE	GDL	Mon, May 24, 2010	13.60	13.79	13.46	13.79
837	NYSE	GDL	Fri, May 21, 2010	13.46	13.78	13.25	13.78
836	NYSE	GDL	Thu, May 20, 2010	13.90	13.95	13.20	13.50
835	NYSE	GDL	Wed, May 19, 2010	14.06	14.09	13.90	14.06
834	NYSE	GDL	Tue, May 18, 2010	14.14	14.25	14.03	14.11
833	NYSE	GDL	Mon, May 17, 2010	14.06	14.11	13.97	14.11
832	NYSE	GDL	Fri, May 14, 2010	14.11	14.13	13.99	14.07
831	NYSE	GDL	Thu, May 13, 2010	14.20	14.26	14.18	14.19
830	NYSE	GDL	Wed, May 12, 2010	14.38	14.39	14.12	14.21
829	NYSE	GDL	Tue, May 11, 2010	14.00	14.19	13.99	14.11
828	NYSE	GDL	Mon, May 10, 2010	14.94	14.94	14.04	14.15
827	NYSE	GDL	Fri, May 7, 2010	14.05	14.10	13.76	13.88
826	NYSE	GDL	Thu, May 6, 2010	14.35	14.35	13.87	14.19
825	NYSE	GDL	Wed, May 5, 2010	14.40	14.48	14.35	14.35
824	NYSE	GDL	Tue, May 4, 2010	14.62	14.64	14.39	14.51
823	NYSE	GDL	Mon, May 3, 2010	14.62	14.75	14.54	14.70
822	NYSE	GDL	Fri, Apr 30, 2010	14.61	14.69	14.40	14.64
821	NYSE	GDL	Thu, Apr 29, 2010	14.54	14.69	14.51	14.68
820	NYSE	GDL	Wed, Apr 28, 2010	14.54	14.58	14.41	14.54
819	NYSE	GDL	Tue, Apr 27, 2010	14.52	14.57	14.32	14.47
818	NYSE	GDL	Mon, Apr 26, 2010	14.60	14.62	14.53	14.57
817	NYSE	GDL	Fri, Apr 23, 2010	14.49	14.62	14.49	14.60
816	NYSE	GDL	Thu, Apr 22, 2010	14.51	14.57	14.38	14.54
815	NYSE	GDL	Wed, Apr 21, 2010	14.53	14.55	14.42	14.55
814	NYSE	GDL	Tue, Apr 20, 2010	14.29	14.56	14.29	14.53
813	NYSE	GDL	Mon, Apr 19, 2010	14.29	14.35	14.23	14.33
812	NYSE	GDL	Fri, Apr 16, 2010	14.37	14.43	14.26	14.33
811	NYSE	GDL	Thu, Apr 15, 2010	14.43	14.49	14.36	14.48
810	NYSE	GDL	Wed, Apr 14, 2010	14.43	14.52	14.38	14.50
809	NYSE	GDL	Tue, Apr 13, 2010	14.39	14.43	14.32	14.43
808	NYSE	GDL	Mon, Apr 12, 2010	14.33	14.45	14.30	14.40
807	NYSE	GDL	Fri, Apr 9, 2010	14.32	14.44	14.24	14.33
806	NYSE	GDL	Thu, Apr 8, 2010	14.26	14.38	14.20	14.36
805	NYSE	GDL	Wed, Apr 7, 2010	14.26	14.39	14.23	14.33
804	NYSE	GDL	Tue, Apr 6, 2010	14.29	14.37	14.21	14.37
803	NYSE	GDL	Mon, Apr 5, 2010	14.27	14.32	14.24	14.26
802	NYSE	GDL	Thu, Apr 1, 2010	14.31	14.35	14.20	14.32
801	NYSE	GDL	Wed, Mar 31, 2010	14.14	14.34	14.14	14.29
800	NYSE	GDL	Tue, Mar 30, 2010	14.36	14.36	14.19	14.23
799	NYSE	GDL	Mon, Mar 29, 2010	14.37	14.38	14.20	14.35
798	NYSE	GDL	Fri, Mar 26, 2010	14.22	14.29	14.15	14.29
797	NYSE	GDL	Thu, Mar 25, 2010	14.23	14.25	14.11	14.11
796	NYSE	GDL	Wed, Mar 24, 2010	14.21	14.22	14.10	14.11
795	NYSE	GDL	Tue, Mar 23, 2010	14.11	14.19	14.10	14.15
794	NYSE	GDL	Mon, Mar 22, 2010	14.06	14.17	14.05	14.15
793	NYSE	GDL	Fri, Mar 19, 2010	14.03	14.13	14.03	14.10
792	NYSE	GDL	Thu, Mar 18, 2010	14.12	14.20	14.04	14.05
791	NYSE	GDL	Wed, Mar 17, 2010	14.15	14.19	14.07	14.11
790	NYSE	GDL	Tue, Mar 16, 2010	14.10	14.23	14.01	14.18
789	NYSE	GDL	Mon, Mar 15, 2010	14.18	14.18	14.04	14.14
788	NYSE	GDL	Fri, Mar 12, 2010	14.50	14.54	14.42	14.45
787	NYSE	GDL	Thu, Mar 11, 2010	14.31	14.79	14.31	14.54
786	NYSE	GDL	Wed, Mar 10, 2010	14.46	14.46	14.30	14.36
785	NYSE	GDL	Tue, Mar 9, 2010	14.50	14.50	14.38	14.41
784	NYSE	GDL	Mon, Mar 8, 2010	14.65	14.70	14.51	14.56
783	NYSE	GDL	Fri, Mar 5, 2010	14.30	14.85	14.27	14.64
782	NYSE	GDL	Thu, Mar 4, 2010	14.25	14.33	14.18	14.29
781	NYSE	GDL	Wed, Mar 3, 2010	14.35	14.39	14.23	14.23
780	NYSE	GDL	Tue, Mar 2, 2010	14.28	14.29	14.20	14.29
779	NYSE	GDL	Mon, Mar 1, 2010	14.27	14.28	14.21	14.27
778	NYSE	GDL	Fri, Feb 26, 2010	14.09	14.27	14.02	14.22
777	NYSE	GDL	Thu, Feb 25, 2010	13.97	14.14	13.96	14.12
776	NYSE	GDL	Wed, Feb 24, 2010	13.96	14.12	13.96	14.04
775	NYSE	GDL	Tue, Feb 23, 2010	14.00	14.12	13.91	14.00
774	NYSE	GDL	Mon, Feb 22, 2010	14.00	14.04	13.95	14.01
773	NYSE	GDL	Fri, Feb 19, 2010	13.89	14.04	13.87	14.00
772	NYSE	GDL	Thu, Feb 18, 2010	13.92	14.09	13.88	13.96
771	NYSE	GDL	Wed, Feb 17, 2010	13.99	13.99	13.88	13.98
770	NYSE	GDL	Tue, Feb 16, 2010	13.95	13.95	13.76	13.90
769	NYSE	GDL	Fri, Feb 12, 2010	13.82	13.87	13.64	13.83
768	NYSE	GDL	Thu, Feb 11, 2010	13.76	13.90	13.76	13.84
767	NYSE	GDL	Wed, Feb 10, 2010	13.75	13.79	13.69	13.76
766	NYSE	GDL	Tue, Feb 9, 2010	13.63	13.77	13.60	13.77
765	NYSE	GDL	Mon, Feb 8, 2010	13.59	13.63	13.52	13.55
764	NYSE	GDL	Fri, Feb 5, 2010	13.70	13.72	13.48	13.52
763	NYSE	GDL	Thu, Feb 4, 2010	13.87	13.87	13.63	13.63
762	NYSE	GDL	Wed, Feb 3, 2010	13.78	13.86	13.76	13.86
761	NYSE	GDL	Tue, Feb 2, 2010	13.72	13.88	13.69	13.81
760	NYSE	GDL	Mon, Feb 1, 2010	13.71	13.72	13.65	13.69
759	NYSE	GDL	Fri, Jan 29, 2010	13.72	13.89	13.40	13.69
758	NYSE	GDL	Thu, Jan 28, 2010	13.85	13.87	13.68	13.71
757	NYSE	GDL	Wed, Jan 27, 2010	13.80	13.84	13.73	13.78
756	NYSE	GDL	Tue, Jan 26, 2010	13.86	13.90	13.81	13.81
755	NYSE	GDL	Mon, Jan 25, 2010	14.03	14.05	13.88	13.93
754	NYSE	GDL	Fri, Jan 22, 2010	14.00	14.12	13.99	14.01
753	NYSE	GDL	Thu, Jan 21, 2010	14.18	14.20	14.00	14.02
752	NYSE	GDL	Wed, Jan 20, 2010	14.24	14.24	14.12	14.16
751	NYSE	GDL	Tue, Jan 19, 2010	14.22	14.29	14.20	14.25
750	NYSE	GDL	Fri, Jan 15, 2010	14.23	14.29	14.16	14.22
749	NYSE	GDL	Thu, Jan 14, 2010	14.27	14.32	14.22	14.23
748	NYSE	GDL	Wed, Jan 13, 2010	14.33	14.35	14.24	14.28
747	NYSE	GDL	Tue, Jan 12, 2010	14.33	14.44	14.25	14.29
746	NYSE	GDL	Mon, Jan 11, 2010	14.43	14.47	14.38	14.41
745	NYSE	GDL	Fri, Jan 8, 2010	14.54	14.54	14.38	14.43
744	NYSE	GDL	Thu, Jan 7, 2010	14.49	14.56	14.44	14.48
743	NYSE	GDL	Wed, Jan 6, 2010	14.48	14.60	14.40	14.50
742	NYSE	GDL	Tue, Jan 5, 2010	14.61	14.65	14.41	14.49
741	NYSE	GDL	Mon, Jan 4, 2010	14.51	14.60	14.32	14.50
740	NYSE	GDL	Thu, Dec 31, 2009	14.38	14.45	14.30	14.41
739	NYSE	GDL	Wed, Dec 30, 2009	14.30	14.44	14.29	14.44
738	NYSE	GDL	Tue, Dec 29, 2009	14.46	14.49	14.30	14.32
737	NYSE	GDL	Mon, Dec 28, 2009	14.45	14.51	14.45	14.47
736	NYSE	GDL	Thu, Dec 24, 2009	14.44	14.63	14.44	14.51
735	NYSE	GDL	Wed, Dec 23, 2009	14.48	14.60	14.39	14.45
734	NYSE	GDL	Tue, Dec 22, 2009	14.36	14.49	14.32	14.41
733	NYSE	GDL	Mon, Dec 21, 2009	14.45	14.45	14.24	14.39
732	NYSE	GDL	Fri, Dec 18, 2009	14.25	14.40	14.25	14.35
731	NYSE	GDL	Thu, Dec 17, 2009	14.66	14.66	14.25	14.35
730	NYSE	GDL	Wed, Dec 16, 2009	14.59	14.64	14.34	14.54
729	NYSE	GDL	Tue, Dec 15, 2009	14.47	14.62	14.44	14.50
728	NYSE	GDL	Mon, Dec 14, 2009	14.39	14.48	14.34	14.47
727	NYSE	GDL	Fri, Dec 11, 2009	14.36	14.42	14.25	14.34
726	NYSE	GDL	Thu, Dec 10, 2009	14.45	14.45	14.37	14.42
725	NYSE	GDL	Wed, Dec 9, 2009	14.80	14.85	14.74	14.80
724	NYSE	GDL	Tue, Dec 8, 2009	14.81	14.82	14.66	14.78
723	NYSE	GDL	Mon, Dec 7, 2009	14.75	14.90	14.70	14.80
722	NYSE	GDL	Fri, Dec 4, 2009	14.69	14.74	14.54	14.67
721	NYSE	GDL	Thu, Dec 3, 2009	14.52	14.66	14.52	14.63
720	NYSE	GDL	Wed, Dec 2, 2009	14.55	14.59	14.50	14.53
719	NYSE	GDL	Tue, Dec 1, 2009	14.44	14.50	14.40	14.50
718	NYSE	GDL	Mon, Nov 30, 2009	14.38	14.40	14.23	14.37
717	NYSE	GDL	Fri, Nov 27, 2009	14.30	14.31	14.21	14.25
716	NYSE	GDL	Wed, Nov 25, 2009	14.34	14.40	14.32	14.34
715	NYSE	GDL	Tue, Nov 24, 2009	14.25	14.33	14.21	14.32
714	NYSE	GDL	Mon, Nov 23, 2009	14.16	14.28	14.16	14.25
713	NYSE	GDL	Fri, Nov 20, 2009	14.12	14.15	14.10	14.12
712	NYSE	GDL	Thu, Nov 19, 2009	14.10	14.14	14.03	14.11
711	NYSE	GDL	Wed, Nov 18, 2009	14.11	14.16	14.08	14.12
710	NYSE	GDL	Tue, Nov 17, 2009	14.26	14.27	14.12	14.13
709	NYSE	GDL	Mon, Nov 16, 2009	14.36	14.45	14.25	14.26
708	NYSE	GDL	Fri, Nov 13, 2009	14.19	14.42	14.19	14.33
707	NYSE	GDL	Thu, Nov 12, 2009	14.27	14.38	14.17	14.24
706	NYSE	GDL	Wed, Nov 11, 2009	14.25	14.47	14.25	14.34
705	NYSE	GDL	Tue, Nov 10, 2009	14.35	14.38	14.25	14.30
704	NYSE	GDL	Mon, Nov 9, 2009	14.30	14.49	14.29	14.36
703	NYSE	GDL	Fri, Nov 6, 2009	14.12	14.29	14.12	14.20
702	NYSE	GDL	Thu, Nov 5, 2009	14.33	14.38	14.12	14.27
701	NYSE	GDL	Wed, Nov 4, 2009	14.16	14.31	14.16	14.23
700	NYSE	GDL	Tue, Nov 3, 2009	14.27	14.29	14.05	14.15
699	NYSE	GDL	Mon, Nov 2, 2009	14.25	14.41	14.10	14.28
698	NYSE	GDL	Fri, Oct 30, 2009	14.34	14.38	13.76	14.22
697	NYSE	GDL	Thu, Oct 29, 2009	14.26	14.41	14.13	14.38
696	NYSE	GDL	Wed, Oct 28, 2009	14.38	14.47	14.15	14.18
695	NYSE	GDL	Tue, Oct 27, 2009	14.38	14.58	14.22	14.45
694	NYSE	GDL	Mon, Oct 26, 2009	14.61	14.69	14.27	14.44
693	NYSE	GDL	Fri, Oct 23, 2009	14.80	14.80	14.58	14.58
692	NYSE	GDL	Thu, Oct 22, 2009	14.81	14.81	14.61	14.71
691	NYSE	GDL	Wed, Oct 21, 2009	14.77	14.84	14.75	14.83
690	NYSE	GDL	Tue, Oct 20, 2009	14.80	14.80	14.70	14.75
689	NYSE	GDL	Mon, Oct 19, 2009	14.68	14.85	14.68	14.81
688	NYSE	GDL	Fri, Oct 16, 2009	14.79	14.79	14.67	14.68
687	NYSE	GDL	Thu, Oct 15, 2009	14.68	14.85	14.68	14.81
686	NYSE	GDL	Wed, Oct 14, 2009	14.79	14.83	14.72	14.75
685	NYSE	GDL	Tue, Oct 13, 2009	14.81	14.81	14.69	14.75
684	NYSE	GDL	Mon, Oct 12, 2009	14.82	14.82	14.72	14.76
683	NYSE	GDL	Fri, Oct 9, 2009	14.75	14.83	14.74	14.80
682	NYSE	GDL	Thu, Oct 8, 2009	14.82	14.82	14.73	14.78
681	NYSE	GDL	Wed, Oct 7, 2009	14.79	14.80	14.51	14.71
680	NYSE	GDL	Tue, Oct 6, 2009	14.81	14.81	14.69	14.72
679	NYSE	GDL	Mon, Oct 5, 2009	14.84	14.84	14.57	14.65
678	NYSE	GDL	Fri, Oct 2, 2009	14.70	14.85	14.61	14.84
677	NYSE	GDL	Thu, Oct 1, 2009	14.80	14.96	14.70	14.77
676	NYSE	GDL	Wed, Sep 30, 2009	14.87	14.94	14.78	14.84
675	NYSE	GDL	Tue, Sep 29, 2009	14.82	14.86	14.80	14.85
674	NYSE	GDL	Mon, Sep 28, 2009	14.90	14.90	14.71	14.82
673	NYSE	GDL	Fri, Sep 25, 2009	14.52	14.84	14.52	14.76
672	NYSE	GDL	Thu, Sep 24, 2009	14.80	14.80	14.60	14.77
671	NYSE	GDL	Wed, Sep 23, 2009	14.75	14.87	14.72	14.83
670	NYSE	GDL	Tue, Sep 22, 2009	14.93	14.93	14.53	14.71
669	NYSE	GDL	Mon, Sep 21, 2009	14.66	14.91	14.62	14.86
668	NYSE	GDL	Fri, Sep 18, 2009	14.78	14.78	14.67	14.75
667	NYSE	GDL	Thu, Sep 17, 2009	14.63	14.83	14.60	14.74
666	NYSE	GDL	Wed, Sep 16, 2009	14.66	14.66	14.50	14.59
665	NYSE	GDL	Tue, Sep 15, 2009	14.51	14.63	14.48	14.55
664	NYSE	GDL	Mon, Sep 14, 2009	14.60	14.60	14.47	14.56
663	NYSE	GDL	Fri, Sep 11, 2009	14.86	14.86	14.76	14.80
662	NYSE	GDL	Thu, Sep 10, 2009	14.83	14.83	14.61	14.79
661	NYSE	GDL	Wed, Sep 9, 2009	14.70	14.83	14.60	14.75
660	NYSE	GDL	Tue, Sep 8, 2009	14.51	14.69	14.51	14.64
659	NYSE	GDL	Fri, Sep 4, 2009	14.39	14.55	14.39	14.55
658	NYSE	GDL	Thu, Sep 3, 2009	14.23	14.41	14.23	14.39
657	NYSE	GDL	Wed, Sep 2, 2009	14.24	14.27	14.13	14.20
656	NYSE	GDL	Tue, Sep 1, 2009	14.46	14.56	14.22	14.25
655	NYSE	GDL	Mon, Aug 31, 2009	14.50	14.61	14.50	14.54
654	NYSE	GDL	Fri, Aug 28, 2009	14.70	14.80	14.39	14.66
653	NYSE	GDL	Thu, Aug 27, 2009	14.67	14.75	14.60	14.75
652	NYSE	GDL	Wed, Aug 26, 2009	14.68	14.78	14.68	14.73
651	NYSE	GDL	Tue, Aug 25, 2009	14.75	14.81	14.70	14.80
650	NYSE	GDL	Mon, Aug 24, 2009	14.80	14.81	14.65	14.80
649	NYSE	GDL	Fri, Aug 21, 2009	14.85	14.85	14.61	14.68
648	NYSE	GDL	Thu, Aug 20, 2009	14.71	14.80	14.61	14.70
647	NYSE	GDL	Wed, Aug 19, 2009	14.60	14.69	14.58	14.66
646	NYSE	GDL	Tue, Aug 18, 2009	14.56	14.73	14.48	14.65
645	NYSE	GDL	Mon, Aug 17, 2009	14.27	14.56	14.06	14.52
644	NYSE	GDL	Fri, Aug 14, 2009	14.51	14.65	14.50	14.58
643	NYSE	GDL	Thu, Aug 13, 2009	14.50	14.58	14.40	14.55
642	NYSE	GDL	Wed, Aug 12, 2009	14.50	14.57	14.39	14.44
641	NYSE	GDL	Tue, Aug 11, 2009	14.70	14.71	14.40	14.43
640	NYSE	GDL	Mon, Aug 10, 2009	14.50	14.58	14.46	14.57
639	NYSE	GDL	Fri, Aug 7, 2009	14.37	14.47	14.37	14.44
638	NYSE	GDL	Thu, Aug 6, 2009	14.25	14.35	14.25	14.34
637	NYSE	GDL	Wed, Aug 5, 2009	14.35	14.40	14.22	14.28
636	NYSE	GDL	Tue, Aug 4, 2009	14.26	14.41	14.05	14.24
635	NYSE	GDL	Mon, Aug 3, 2009	14.32	14.37	14.25	14.37
634	NYSE	GDL	Fri, Jul 31, 2009	13.83	14.17	13.83	14.17
633	NYSE	GDL	Thu, Jul 30, 2009	13.79	13.98	13.79	13.93
632	NYSE	GDL	Wed, Jul 29, 2009	14.00	14.10	13.70	13.84
631	NYSE	GDL	Tue, Jul 28, 2009	14.02	14.20	13.92	14.02
630	NYSE	GDL	Mon, Jul 27, 2009	14.17	14.34	14.10	14.12
629	NYSE	GDL	Fri, Jul 24, 2009	14.24	14.24	14.12	14.24
628	NYSE	GDL	Thu, Jul 23, 2009	14.22	14.27	14.05	14.23
627	NYSE	GDL	Wed, Jul 22, 2009	14.27	14.28	14.10	14.23
626	NYSE	GDL	Tue, Jul 21, 2009	14.31	14.41	14.21	14.27
625	NYSE	GDL	Mon, Jul 20, 2009	14.09	14.30	14.07	14.30
624	NYSE	GDL	Fri, Jul 17, 2009	13.92	14.15	13.90	14.09
623	NYSE	GDL	Thu, Jul 16, 2009	13.85	13.91	13.73	13.90
622	NYSE	GDL	Wed, Jul 15, 2009	13.72	13.88	13.72	13.82
621	NYSE	GDL	Tue, Jul 14, 2009	13.62	13.70	13.46	13.70
620	NYSE	GDL	Mon, Jul 13, 2009	13.49	13.61	13.49	13.53
619	NYSE	GDL	Fri, Jul 10, 2009	13.80	13.80	13.49	13.53
618	NYSE	GDL	Thu, Jul 9, 2009	13.55	13.64	13.48	13.50
617	NYSE	GDL	Wed, Jul 8, 2009	13.64	13.65	13.44	13.59
616	NYSE	GDL	Tue, Jul 7, 2009	13.70	13.70	13.58	13.64
615	NYSE	GDL	Mon, Jul 6, 2009	13.63	13.63	13.56	13.62
614	NYSE	GDL	Thu, Jul 2, 2009	13.60	13.66	13.47	13.66
613	NYSE	GDL	Wed, Jul 1, 2009	13.63	13.78	13.63	13.65
612	NYSE	GDL	Tue, Jun 30, 2009	13.60	13.62	13.45	13.59
611	NYSE	GDL	Mon, Jun 29, 2009	13.60	13.63	13.30	13.49
610	NYSE	GDL	Fri, Jun 26, 2009	13.57	13.67	13.44	13.50
609	NYSE	GDL	Thu, Jun 25, 2009	13.28	13.56	13.26	13.56
608	NYSE	GDL	Wed, Jun 24, 2009	13.28	13.50	13.23	13.41
607	NYSE	GDL	Tue, Jun 23, 2009	13.33	13.35	12.91	13.17
606	NYSE	GDL	Mon, Jun 22, 2009	13.35	13.50	13.12	13.14
605	NYSE	GDL	Fri, Jun 19, 2009	13.54	13.59	13.25	13.35
604	NYSE	GDL	Thu, Jun 18, 2009	13.30	13.48	13.28	13.40
603	NYSE	GDL	Wed, Jun 17, 2009	13.31	13.33	13.15	13.28
602	NYSE	GDL	Tue, Jun 16, 2009	13.38	13.44	13.15	13.20
601	NYSE	GDL	Mon, Jun 15, 2009	13.39	13.43	13.21	13.28
600	NYSE	GDL	Fri, Jun 12, 2009	13.46	13.46	13.32	13.39
599	NYSE	GDL	Thu, Jun 11, 2009	13.78	13.87	13.66	13.66
598	NYSE	GDL	Wed, Jun 10, 2009	13.79	13.83	13.60	13.72
597	NYSE	GDL	Tue, Jun 9, 2009	13.78	13.78	13.62	13.66
596	NYSE	GDL	Mon, Jun 8, 2009	13.70	13.73	13.57	13.65
595	NYSE	GDL	Fri, Jun 5, 2009	13.75	13.86	13.71	13.75
594	NYSE	GDL	Thu, Jun 4, 2009	13.60	13.77	13.55	13.66
593	NYSE	GDL	Wed, Jun 3, 2009	13.70	13.73	13.50	13.60
592	NYSE	GDL	Tue, Jun 2, 2009	13.58	13.77	13.57	13.73
591	NYSE	GDL	Mon, Jun 1, 2009	13.60	13.67	13.50	13.60
590	NYSE	GDL	Fri, May 29, 2009	13.42	13.53	13.34	13.42
589	NYSE	GDL	Thu, May 28, 2009	13.34	13.38	13.25	13.34
588	NYSE	GDL	Wed, May 27, 2009	13.35	13.39	13.20	13.22
587	NYSE	GDL	Tue, May 26, 2009	13.33	13.34	13.25	13.28
586	NYSE	GDL	Fri, May 22, 2009	13.24	13.27	13.10	13.27
585	NYSE	GDL	Thu, May 21, 2009	13.00	13.13	12.93	13.13
584	NYSE	GDL	Wed, May 20, 2009	13.15	13.29	13.03	13.12
583	NYSE	GDL	Tue, May 19, 2009	13.33	13.36	12.99	13.15
582	NYSE	GDL	Mon, May 18, 2009	12.90	13.29	12.90	13.29
581	NYSE	GDL	Fri, May 15, 2009	12.78	12.95	12.78	12.90
580	NYSE	GDL	Thu, May 14, 2009	12.83	12.92	12.80	12.85
579	NYSE	GDL	Wed, May 13, 2009	13.08	13.08	12.79	12.82
578	NYSE	GDL	Tue, May 12, 2009	13.22	13.22	13.07	13.17
577	NYSE	GDL	Mon, May 11, 2009	12.93	13.25	12.83	13.25
576	NYSE	GDL	Fri, May 8, 2009	12.89	13.10	12.81	13.03
575	NYSE	GDL	Thu, May 7, 2009	13.02	13.04	12.75	12.78
574	NYSE	GDL	Wed, May 6, 2009	12.97	13.00	12.82	13.00
573	NYSE	GDL	Tue, May 5, 2009	12.86	12.88	12.73	12.86
572	NYSE	GDL	Mon, May 4, 2009	12.72	12.95	12.72	12.92
571	NYSE	GDL	Fri, May 1, 2009	12.81	12.89	12.70	12.72
570	NYSE	GDL	Thu, Apr 30, 2009	12.88	12.89	12.69	12.75
569	NYSE	GDL	Wed, Apr 29, 2009	12.72	12.82	12.64	12.80
568	NYSE	GDL	Tue, Apr 28, 2009	12.59	12.76	12.43	12.65
567	NYSE	GDL	Mon, Apr 27, 2009	12.57	12.74	12.45	12.62
566	NYSE	GDL	Fri, Apr 24, 2009	12.49	12.67	12.49	12.67
565	NYSE	GDL	Thu, Apr 23, 2009	12.49	12.53	12.40	12.51
564	NYSE	GDL	Wed, Apr 22, 2009	12.38	12.55	12.29	12.48
563	NYSE	GDL	Tue, Apr 21, 2009	12.42	12.53	12.42	12.50
562	NYSE	GDL	Mon, Apr 20, 2009	12.55	12.55	12.25	12.44
561	NYSE	GDL	Fri, Apr 17, 2009	12.59	12.63	12.46	12.62
560	NYSE	GDL	Thu, Apr 16, 2009	12.58	12.60	12.33	12.60
559	NYSE	GDL	Wed, Apr 15, 2009	12.34	12.46	12.26	12.46
558	NYSE	GDL	Tue, Apr 14, 2009	12.40	12.48	12.23	12.34
557	NYSE	GDL	Mon, Apr 13, 2009	12.31	12.50	12.26	12.46
556	NYSE	GDL	Thu, Apr 9, 2009	12.42	12.59	12.40	12.50
555	NYSE	GDL	Wed, Apr 8, 2009	12.34	12.44	12.30	12.35
554	NYSE	GDL	Tue, Apr 7, 2009	12.30	12.35	12.30	12.30
553	NYSE	GDL	Mon, Apr 6, 2009	12.42	12.45	12.35	12.38
552	NYSE	GDL	Fri, Apr 3, 2009	12.56	12.59	12.38	12.50
551	NYSE	GDL	Thu, Apr 2, 2009	12.76	12.76	12.58	12.64
550	NYSE	GDL	Wed, Apr 1, 2009	12.27	12.54	12.27	12.51
549	NYSE	GDL	Tue, Mar 31, 2009	12.41	12.54	12.39	12.39
548	NYSE	GDL	Mon, Mar 30, 2009	12.41	12.47	12.31	12.31
547	NYSE	GDL	Fri, Mar 27, 2009	12.66	12.78	12.47	12.78
546	NYSE	GDL	Thu, Mar 26, 2009	12.69	13.02	12.49	12.94
545	NYSE	GDL	Wed, Mar 25, 2009	12.36	12.65	12.31	12.65
544	NYSE	GDL	Tue, Mar 24, 2009	12.41	12.51	12.27	12.40
543	NYSE	GDL	Mon, Mar 23, 2009	12.32	12.68	12.29	12.64
542	NYSE	GDL	Fri, Mar 20, 2009	12.28	12.35	12.16	12.27
541	NYSE	GDL	Thu, Mar 19, 2009	12.38	12.44	12.01	12.44
540	NYSE	GDL	Wed, Mar 18, 2009	12.06	12.34	11.96	12.27
539	NYSE	GDL	Tue, Mar 17, 2009	12.03	12.21	11.88	12.20
538	NYSE	GDL	Mon, Mar 16, 2009	12.12	12.24	12.06	12.14
537	NYSE	GDL	Fri, Mar 13, 2009	12.06	12.16	11.73	12.10
536	NYSE	GDL	Thu, Mar 12, 2009	11.82	12.36	11.80	12.36
535	NYSE	GDL	Wed, Mar 11, 2009	11.79	11.98	11.63	11.94
534	NYSE	GDL	Tue, Mar 10, 2009	11.26	11.80	11.26	11.71
533	NYSE	GDL	Mon, Mar 9, 2009	11.09	11.43	11.06	11.21
532	NYSE	GDL	Fri, Mar 6, 2009	11.42	11.42	11.05	11.26
531	NYSE	GDL	Thu, Mar 5, 2009	11.57	11.57	11.15	11.42
530	NYSE	GDL	Wed, Mar 4, 2009	11.31	11.65	11.29	11.63
529	NYSE	GDL	Tue, Mar 3, 2009	11.33	11.40	10.93	11.19
528	NYSE	GDL	Mon, Mar 2, 2009	11.90	11.94	10.93	11.30
527	NYSE	GDL	Fri, Feb 27, 2009	12.00	12.09	11.82	12.03
526	NYSE	GDL	Thu, Feb 26, 2009	12.03	12.27	12.03	12.23
525	NYSE	GDL	Wed, Feb 25, 2009	12.00	12.17	11.94	12.01
524	NYSE	GDL	Tue, Feb 24, 2009	12.09	12.13	11.87	12.10
523	NYSE	GDL	Mon, Feb 23, 2009	12.15	12.35	12.01	12.09
522	NYSE	GDL	Fri, Feb 20, 2009	12.50	12.50	12.22	12.27
521	NYSE	GDL	Thu, Feb 19, 2009	12.79	13.00	12.65	12.73
520	NYSE	GDL	Wed, Feb 18, 2009	12.88	13.06	12.80	12.83
519	NYSE	GDL	Tue, Feb 17, 2009	13.29	13.29	12.80	12.96
518	NYSE	GDL	Fri, Feb 13, 2009	13.55	13.65	13.30	13.58
517	NYSE	GDL	Thu, Feb 12, 2009	13.49	13.49	13.38	13.48
516	NYSE	GDL	Wed, Feb 11, 2009	13.60	13.62	13.46	13.56
515	NYSE	GDL	Tue, Feb 10, 2009	13.65	13.68	13.36	13.55
514	NYSE	GDL	Mon, Feb 9, 2009	13.65	13.72	13.45	13.67
513	NYSE	GDL	Fri, Feb 6, 2009	13.64	13.66	13.48	13.66
512	NYSE	GDL	Thu, Feb 5, 2009	13.49	13.56	13.23	13.51
511	NYSE	GDL	Wed, Feb 4, 2009	13.51	13.70	13.38	13.48
510	NYSE	GDL	Tue, Feb 3, 2009	13.36	13.66	13.30	13.50
509	NYSE	GDL	Mon, Feb 2, 2009	12.91	13.27	12.85	13.23
508	NYSE	GDL	Fri, Jan 30, 2009	13.30	13.32	12.75	13.01
507	NYSE	GDL	Thu, Jan 29, 2009	13.50	13.50	13.05	13.18
506	NYSE	GDL	Wed, Jan 28, 2009	13.42	13.56	13.35	13.54
505	NYSE	GDL	Tue, Jan 27, 2009	13.48	13.51	13.22	13.45
504	NYSE	GDL	Mon, Jan 26, 2009	13.38	13.52	13.38	13.48
503	NYSE	GDL	Fri, Jan 23, 2009	13.15	13.34	12.92	13.34
502	NYSE	GDL	Thu, Jan 22, 2009	13.43	13.46	13.07	13.22
501	NYSE	GDL	Wed, Jan 21, 2009	13.35	13.49	13.05	13.49
500	NYSE	GDL	Tue, Jan 20, 2009	13.45	13.45	13.15	13.16
499	NYSE	GDL	Fri, Jan 16, 2009	13.29	13.47	13.18	13.47
498	NYSE	GDL	Thu, Jan 15, 2009	13.13	13.30	12.90	13.25
497	NYSE	GDL	Wed, Jan 14, 2009	13.07	13.27	12.94	13.24
496	NYSE	GDL	Tue, Jan 13, 2009	13.44	13.45	13.24	13.43
495	NYSE	GDL	Mon, Jan 12, 2009	13.55	13.55	13.33	13.36
494	NYSE	GDL	Fri, Jan 9, 2009	13.49	13.52	13.40	13.43
493	NYSE	GDL	Thu, Jan 8, 2009	13.17	13.62	13.13	13.53
492	NYSE	GDL	Wed, Jan 7, 2009	13.64	13.64	13.31	13.39
491	NYSE	GDL	Tue, Jan 6, 2009	13.65	13.68	13.55	13.67
490	NYSE	GDL	Mon, Jan 5, 2009	13.42	13.66	13.42	13.55
489	NYSE	GDL	Fri, Jan 2, 2009	13.07	13.49	13.07	13.46
488	NYSE	GDL	Wed, Dec 31, 2008	12.78	13.18	12.76	13.14
487	NYSE	GDL	Tue, Dec 30, 2008	12.59	13.10	12.59	12.91
486	NYSE	GDL	Mon, Dec 29, 2008	13.30	13.33	12.70	12.82
485	NYSE	GDL	Fri, Dec 26, 2008	13.05	13.05	12.79	12.85
484	NYSE	GDL	Wed, Dec 24, 2008	12.90	13.03	12.85	12.88
483	NYSE	GDL	Tue, Dec 23, 2008	12.70	12.98	12.61	12.64
482	NYSE	GDL	Mon, Dec 22, 2008	13.14	13.14	12.64	12.69
481	NYSE	GDL	Fri, Dec 19, 2008	13.05	13.33	12.39	13.29
480	NYSE	GDL	Thu, Dec 18, 2008	13.24	13.24	12.62	12.71
479	NYSE	GDL	Wed, Dec 17, 2008	12.59	13.22	12.43	13.19
478	NYSE	GDL	Tue, Dec 16, 2008	12.18	12.80	12.15	12.52
477	NYSE	GDL	Mon, Dec 15, 2008	12.55	12.59	12.03	12.22
476	NYSE	GDL	Fri, Dec 12, 2008	11.98	12.24	11.98	12.15
475	NYSE	GDL	Thu, Dec 11, 2008	12.49	12.49	12.05	12.11
474	NYSE	GDL	Wed, Dec 10, 2008	12.74	12.74	12.25	12.42
473	NYSE	GDL	Tue, Dec 9, 2008	12.92	13.06	12.70	12.78
472	NYSE	GDL	Mon, Dec 8, 2008	12.72	13.03	12.61	12.90
471	NYSE	GDL	Fri, Dec 5, 2008	12.09	12.50	12.09	12.50
470	NYSE	GDL	Thu, Dec 4, 2008	12.58	12.72	12.17	12.18
469	NYSE	GDL	Wed, Dec 3, 2008	12.50	12.58	12.31	12.58
468	NYSE	GDL	Tue, Dec 2, 2008	12.14	12.58	12.14	12.45
467	NYSE	GDL	Mon, Dec 1, 2008	12.46	12.46	12.09	12.14
466	NYSE	GDL	Fri, Nov 28, 2008	12.65	12.69	12.38	12.66
465	NYSE	GDL	Wed, Nov 26, 2008	12.40	12.63	12.32	12.57
464	NYSE	GDL	Tue, Nov 25, 2008	12.69	13.00	12.23	12.76
463	NYSE	GDL	Mon, Nov 24, 2008	12.16	12.48	12.06	12.48
462	NYSE	GDL	Fri, Nov 21, 2008	11.91	12.10	11.55	12.08
461	NYSE	GDL	Thu, Nov 20, 2008	11.59	12.09	11.59	11.61
460	NYSE	GDL	Wed, Nov 19, 2008	12.47	12.54	12.27	12.33
459	NYSE	GDL	Tue, Nov 18, 2008	12.27	12.57	12.26	12.47
458	NYSE	GDL	Mon, Nov 17, 2008	12.65	12.65	12.35	12.55
457	NYSE	GDL	Fri, Nov 14, 2008	12.87	12.92	12.42	12.65
456	NYSE	GDL	Thu, Nov 13, 2008	12.71	12.95	12.28	12.95
455	NYSE	GDL	Wed, Nov 12, 2008	12.60	12.97	12.60	12.75
454	NYSE	GDL	Tue, Nov 11, 2008	13.07	13.14	12.82	13.14
453	NYSE	GDL	Mon, Nov 10, 2008	13.56	13.58	13.06	13.21
452	NYSE	GDL	Fri, Nov 7, 2008	13.29	13.43	13.22	13.43
451	NYSE	GDL	Thu, Nov 6, 2008	13.50	13.50	13.15	13.29
450	NYSE	GDL	Wed, Nov 5, 2008	13.45	13.65	13.35	13.48
449	NYSE	GDL	Tue, Nov 4, 2008	13.50	13.69	13.44	13.61
448	NYSE	GDL	Mon, Nov 3, 2008	13.15	13.47	13.15	13.37
447	NYSE	GDL	Fri, Oct 31, 2008	13.15	13.47	12.79	13.14
446	NYSE	GDL	Thu, Oct 30, 2008	12.95	13.19	12.82	13.09
445	NYSE	GDL	Wed, Oct 29, 2008	12.65	12.90	12.50	12.85
444	NYSE	GDL	Tue, Oct 28, 2008	12.62	12.82	12.24	12.82
443	NYSE	GDL	Mon, Oct 27, 2008	12.50	12.86	12.38	12.41
442	NYSE	GDL	Fri, Oct 24, 2008	12.46	12.53	12.36	12.49
441	NYSE	GDL	Thu, Oct 23, 2008	12.92	13.04	12.70	12.95
440	NYSE	GDL	Wed, Oct 22, 2008	12.96	13.05	12.75	12.92
439	NYSE	GDL	Tue, Oct 21, 2008	13.39	13.49	12.97	13.28
438	NYSE	GDL	Mon, Oct 20, 2008	12.84	13.61	12.84	13.38
437	NYSE	GDL	Fri, Oct 17, 2008	11.76	13.26	11.76	12.84
436	NYSE	GDL	Thu, Oct 16, 2008	12.40	12.69	11.67	12.42
435	NYSE	GDL	Wed, Oct 15, 2008	13.10	13.10	12.16	12.36
434	NYSE	GDL	Tue, Oct 14, 2008	12.98	13.60	12.98	13.20
433	NYSE	GDL	Mon, Oct 13, 2008	11.65	12.70	11.64	12.63
432	NYSE	GDL	Fri, Oct 10, 2008	10.55	11.43	9.68	11.13
431	NYSE	GDL	Thu, Oct 9, 2008	11.80	12.14	11.25	11.60
430	NYSE	GDL	Wed, Oct 8, 2008	12.52	12.52	10.95	11.70
429	NYSE	GDL	Tue, Oct 7, 2008	12.83	12.86	11.51	12.03
428	NYSE	GDL	Mon, Oct 6, 2008	13.19	13.22	12.56	12.83
427	NYSE	GDL	Fri, Oct 3, 2008	13.76	14.21	13.35	13.65
426	NYSE	GDL	Thu, Oct 2, 2008	13.96	13.96	13.50	13.55
425	NYSE	GDL	Wed, Oct 1, 2008	14.02	14.21	13.57	13.86
424	NYSE	GDL	Tue, Sep 30, 2008	14.06	14.11	13.74	14.02
423	NYSE	GDL	Mon, Sep 29, 2008	14.50	14.76	13.96	14.17
422	NYSE	GDL	Fri, Sep 26, 2008	14.49	14.77	14.17	14.68
421	NYSE	GDL	Thu, Sep 25, 2008	14.34	15.03	14.34	14.68
420	NYSE	GDL	Wed, Sep 24, 2008	14.38	14.41	14.05	14.13
419	NYSE	GDL	Tue, Sep 23, 2008	14.22	14.23	14.05	14.05
418	NYSE	GDL	Mon, Sep 22, 2008	14.34	14.35	14.14	14.20
417	NYSE	GDL	Fri, Sep 19, 2008	14.25	15.00	14.05	14.24
416	NYSE	GDL	Thu, Sep 18, 2008	13.63	14.00	13.50	13.51
415	NYSE	GDL	Wed, Sep 17, 2008	14.53	14.76	13.97	14.03
414	NYSE	GDL	Tue, Sep 16, 2008	14.02	14.35	14.01	14.30
413	NYSE	GDL	Mon, Sep 15, 2008	14.61	14.63	14.44	14.54
412	NYSE	GDL	Fri, Sep 12, 2008	15.01	15.10	14.93	14.99
411	NYSE	GDL	Thu, Sep 11, 2008	15.91	15.92	15.43	15.65
410	NYSE	GDL	Wed, Sep 10, 2008	15.84	15.90	15.75	15.86
409	NYSE	GDL	Tue, Sep 9, 2008	16.05	16.06	15.85	15.90
408	NYSE	GDL	Mon, Sep 8, 2008	16.04	16.08	15.77	15.91
407	NYSE	GDL	Fri, Sep 5, 2008	15.72	15.86	15.65	15.80
406	NYSE	GDL	Thu, Sep 4, 2008	15.88	15.90	15.65	15.72
405	NYSE	GDL	Wed, Sep 3, 2008	15.96	15.97	15.85	15.91
404	NYSE	GDL	Tue, Sep 2, 2008	15.88	16.00	15.77	15.99
403	NYSE	GDL	Fri, Aug 29, 2008	15.60	15.86	15.53	15.85
402	NYSE	GDL	Thu, Aug 28, 2008	15.53	15.75	15.53	15.74
401	NYSE	GDL	Wed, Aug 27, 2008	15.70	15.70	15.50	15.62
400	NYSE	GDL	Tue, Aug 26, 2008	15.51	15.55	15.44	15.51
399	NYSE	GDL	Mon, Aug 25, 2008	15.41	15.53	15.37	15.52
398	NYSE	GDL	Fri, Aug 22, 2008	15.38	15.45	15.21	15.42
397	NYSE	GDL	Thu, Aug 21, 2008	15.39	15.48	15.21	15.28
396	NYSE	GDL	Wed, Aug 20, 2008	15.42	15.48	15.25	15.36
395	NYSE	GDL	Tue, Aug 19, 2008	15.32	15.39	15.24	15.39
394	NYSE	GDL	Mon, Aug 18, 2008	15.52	15.52	15.39	15.43
393	NYSE	GDL	Fri, Aug 15, 2008	15.37	15.45	15.30	15.44
392	NYSE	GDL	Thu, Aug 14, 2008	15.29	15.36	15.24	15.36
391	NYSE	GDL	Wed, Aug 13, 2008	15.37	15.37	15.26	15.29
390	NYSE	GDL	Tue, Aug 12, 2008	15.39	15.42	15.26	15.33
389	NYSE	GDL	Mon, Aug 11, 2008	15.33	15.39	15.27	15.39
388	NYSE	GDL	Fri, Aug 8, 2008	15.16	15.29	15.14	15.29
387	NYSE	GDL	Thu, Aug 7, 2008	15.22	15.34	15.11	15.21
386	NYSE	GDL	Wed, Aug 6, 2008	15.37	15.44	15.20	15.30
385	NYSE	GDL	Tue, Aug 5, 2008	15.20	15.30	15.20	15.26
384	NYSE	GDL	Mon, Aug 4, 2008	15.30	15.35	15.11	15.14
383	NYSE	GDL	Fri, Aug 1, 2008	15.20	15.41	15.17	15.41
382	NYSE	GDL	Thu, Jul 31, 2008	15.10	15.27	15.10	15.21
381	NYSE	GDL	Wed, Jul 30, 2008	15.25	15.28	15.10	15.24
380	NYSE	GDL	Tue, Jul 29, 2008	15.19	15.23	15.07	15.22
379	NYSE	GDL	Mon, Jul 28, 2008	15.08	15.16	15.06	15.06
378	NYSE	GDL	Fri, Jul 25, 2008	15.18	15.18	15.03	15.03
377	NYSE	GDL	Thu, Jul 24, 2008	15.28	15.29	15.06	15.11
376	NYSE	GDL	Wed, Jul 23, 2008	15.20	15.28	15.04	15.11
375	NYSE	GDL	Tue, Jul 22, 2008	15.05	15.12	14.89	15.11
374	NYSE	GDL	Mon, Jul 21, 2008	15.18	15.18	14.98	15.01
373	NYSE	GDL	Fri, Jul 18, 2008	15.24	15.28	15.00	15.06
372	NYSE	GDL	Thu, Jul 17, 2008	14.67	15.31	14.67	15.29
371	NYSE	GDL	Wed, Jul 16, 2008	14.47	14.67	14.47	14.67
370	NYSE	GDL	Tue, Jul 15, 2008	14.70	14.75	14.40	14.42
369	NYSE	GDL	Mon, Jul 14, 2008	14.86	14.97	14.74	14.77
368	NYSE	GDL	Fri, Jul 11, 2008	14.86	15.04	14.72	14.73
367	NYSE	GDL	Thu, Jul 10, 2008	14.95	15.09	14.95	14.99
366	NYSE	GDL	Wed, Jul 9, 2008	15.15	15.15	14.91	14.99
365	NYSE	GDL	Tue, Jul 8, 2008	15.02	15.15	15.02	15.15
364	NYSE	GDL	Mon, Jul 7, 2008	15.10	15.22	15.01	15.07
363	NYSE	GDL	Thu, Jul 3, 2008	15.26	15.28	15.07	15.07
362	NYSE	GDL	Wed, Jul 2, 2008	15.42	15.47	15.25	15.25
361	NYSE	GDL	Tue, Jul 1, 2008	15.47	15.75	15.35	15.39
360	NYSE	GDL	Mon, Jun 30, 2008	15.63	15.68	15.49	15.51
359	NYSE	GDL	Fri, Jun 27, 2008	15.80	15.87	15.67	15.67
358	NYSE	GDL	Thu, Jun 26, 2008	15.64	15.84	15.62	15.77
357	NYSE	GDL	Wed, Jun 25, 2008	15.52	15.93	15.52	15.92
356	NYSE	GDL	Tue, Jun 24, 2008	15.72	15.72	15.49	15.51
355	NYSE	GDL	Mon, Jun 23, 2008	15.60	15.77	15.54	15.54
354	NYSE	GDL	Fri, Jun 20, 2008	15.80	15.85	15.66	15.66
353	NYSE	GDL	Thu, Jun 19, 2008	15.99	15.99	15.85	15.85
352	NYSE	GDL	Wed, Jun 18, 2008	15.85	15.98	15.84	15.93
351	NYSE	GDL	Tue, Jun 17, 2008	15.98	16.03	15.93	15.93
350	NYSE	GDL	Mon, Jun 16, 2008	16.00	16.03	15.93	15.96
349	NYSE	GDL	Fri, Jun 13, 2008	15.91	16.20	15.82	16.00
348	NYSE	GDL	Thu, Jun 12, 2008	15.74	15.99	15.73	15.88
347	NYSE	GDL	Wed, Jun 11, 2008	16.27	16.32	16.09	16.09
346	NYSE	GDL	Tue, Jun 10, 2008	16.22	16.38	16.17	16.34
345	NYSE	GDL	Mon, Jun 9, 2008	16.39	16.51	16.25	16.26
344	NYSE	GDL	Fri, Jun 6, 2008	16.50	16.50	16.26	16.35
343	NYSE	GDL	Thu, Jun 5, 2008	16.46	16.56	16.41	16.54
342	NYSE	GDL	Wed, Jun 4, 2008	16.53	16.53	16.34	16.42
341	NYSE	GDL	Tue, Jun 3, 2008	16.53	16.54	16.38	16.47
340	NYSE	GDL	Mon, Jun 2, 2008	16.50	16.73	16.47	16.58
339	NYSE	GDL	Fri, May 30, 2008	16.27	16.61	16.27	16.50
338	NYSE	GDL	Thu, May 29, 2008	16.29	16.33	16.24	16.26
337	NYSE	GDL	Wed, May 28, 2008	16.25	16.28	16.18	16.25
336	NYSE	GDL	Tue, May 27, 2008	16.15	16.23	16.10	16.19
335	NYSE	GDL	Fri, May 23, 2008	16.21	16.21	16.10	16.10
334	NYSE	GDL	Thu, May 22, 2008	16.10	16.26	16.10	16.22
333	NYSE	GDL	Wed, May 21, 2008	16.28	16.32	16.10	16.10
332	NYSE	GDL	Tue, May 20, 2008	16.34	16.44	16.11	16.11
331	NYSE	GDL	Mon, May 19, 2008	16.29	16.39	16.20	16.32
330	NYSE	GDL	Fri, May 16, 2008	16.28	16.29	16.13	16.29
329	NYSE	GDL	Thu, May 15, 2008	16.34	16.35	16.00	16.13
328	NYSE	GDL	Wed, May 14, 2008	16.06	16.40	16.06	16.22
327	NYSE	GDL	Tue, May 13, 2008	16.09	16.09	15.99	16.06
326	NYSE	GDL	Mon, May 12, 2008	15.98	16.04	15.93	16.04
325	NYSE	GDL	Fri, May 9, 2008	15.83	16.01	15.83	15.88
324	NYSE	GDL	Thu, May 8, 2008	15.97	15.97	15.79	15.86
323	NYSE	GDL	Wed, May 7, 2008	15.91	15.98	15.75	15.86
322	NYSE	GDL	Tue, May 6, 2008	15.91	15.97	15.88	15.92
321	NYSE	GDL	Mon, May 5, 2008	16.03	16.03	15.90	15.91
320	NYSE	GDL	Fri, May 2, 2008	16.09	16.09	15.99	16.01
319	NYSE	GDL	Thu, May 1, 2008	15.92	16.02	15.91	15.97
318	NYSE	GDL	Wed, Apr 30, 2008	15.87	16.05	15.87	15.89
317	NYSE	GDL	Tue, Apr 29, 2008	15.94	15.99	15.85	15.87
316	NYSE	GDL	Mon, Apr 28, 2008	16.04	16.06	15.81	15.93
315	NYSE	GDL	Fri, Apr 25, 2008	16.05	16.07	15.91	15.92
314	NYSE	GDL	Thu, Apr 24, 2008	15.98	16.02	15.94	15.98
313	NYSE	GDL	Wed, Apr 23, 2008	15.84	15.96	15.84	15.95
312	NYSE	GDL	Tue, Apr 22, 2008	15.86	15.91	15.72	15.77
311	NYSE	GDL	Mon, Apr 21, 2008	15.99	16.08	15.78	15.93
310	NYSE	GDL	Fri, Apr 18, 2008	16.00	16.12	15.95	16.04
309	NYSE	GDL	Thu, Apr 17, 2008	15.99	16.00	15.91	15.92
308	NYSE	GDL	Wed, Apr 16, 2008	16.04	16.09	15.95	15.98
307	NYSE	GDL	Tue, Apr 15, 2008	15.89	15.93	15.80	15.89
306	NYSE	GDL	Mon, Apr 14, 2008	16.03	16.03	15.75	15.76
305	NYSE	GDL	Fri, Apr 11, 2008	15.95	16.04	15.90	15.96
304	NYSE	GDL	Thu, Apr 10, 2008	15.99	15.99	15.86	15.95
303	NYSE	GDL	Wed, Apr 9, 2008	15.95	16.14	15.93	15.99
302	NYSE	GDL	Tue, Apr 8, 2008	15.90	15.96	15.86	15.86
301	NYSE	GDL	Mon, Apr 7, 2008	15.92	16.02	15.90	15.90
300	NYSE	GDL	Fri, Apr 4, 2008	16.07	16.07	15.87	15.88
299	NYSE	GDL	Thu, Apr 3, 2008	15.98	16.01	15.97	16.01
298	NYSE	GDL	Wed, Apr 2, 2008	16.12	16.12	15.97	16.01
297	NYSE	GDL	Tue, Apr 1, 2008	16.05	16.09	15.97	16.06
296	NYSE	GDL	Mon, Mar 31, 2008	16.01	16.06	15.91	15.99
295	NYSE	GDL	Fri, Mar 28, 2008	16.16	16.17	16.01	16.08
294	NYSE	GDL	Thu, Mar 27, 2008	15.93	16.12	15.93	16.07
293	NYSE	GDL	Wed, Mar 26, 2008	15.73	15.87	15.62	15.87
292	NYSE	GDL	Tue, Mar 25, 2008	15.86	15.86	15.70	15.78
291	NYSE	GDL	Mon, Mar 24, 2008	15.78	15.86	15.70	15.80
290	NYSE	GDL	Thu, Mar 20, 2008	15.42	15.68	15.41	15.64
289	NYSE	GDL	Wed, Mar 19, 2008	15.63	15.73	15.41	15.41
288	NYSE	GDL	Tue, Mar 18, 2008	15.24	15.52	15.23	15.52
287	NYSE	GDL	Mon, Mar 17, 2008	15.26	15.27	14.83	15.18
286	NYSE	GDL	Fri, Mar 14, 2008	15.80	15.81	15.43	15.48
285	NYSE	GDL	Thu, Mar 13, 2008	15.73	15.74	15.51	15.71
284	NYSE	GDL	Wed, Mar 12, 2008	16.10	16.20	16.03	16.17
283	NYSE	GDL	Tue, Mar 11, 2008	16.00	16.08	15.86	15.99
282	NYSE	GDL	Mon, Mar 10, 2008	15.95	15.99	15.80	15.80
281	NYSE	GDL	Fri, Mar 7, 2008	15.96	16.12	15.82	15.85
280	NYSE	GDL	Thu, Mar 6, 2008	16.20	16.20	15.97	16.02
279	NYSE	GDL	Wed, Mar 5, 2008	16.01	16.25	16.01	16.25
278	NYSE	GDL	Tue, Mar 4, 2008	16.04	16.19	15.97	16.05
277	NYSE	GDL	Mon, Mar 3, 2008	16.25	16.30	16.08	16.08
276	NYSE	GDL	Fri, Feb 29, 2008	16.34	16.40	16.20	16.20
275	NYSE	GDL	Thu, Feb 28, 2008	16.43	16.43	16.24	16.35
274	NYSE	GDL	Wed, Feb 27, 2008	16.40	16.40	16.25	16.35
273	NYSE	GDL	Tue, Feb 26, 2008	16.20	16.37	16.11	16.32
272	NYSE	GDL	Mon, Feb 25, 2008	16.13	16.14	15.98	16.14
271	NYSE	GDL	Fri, Feb 22, 2008	16.18	16.18	15.98	16.00
270	NYSE	GDL	Thu, Feb 21, 2008	16.13	16.24	16.05	16.05
269	NYSE	GDL	Wed, Feb 20, 2008	16.20	16.21	15.99	16.03
268	NYSE	GDL	Tue, Feb 19, 2008	16.04	16.11	15.97	16.10
267	NYSE	GDL	Fri, Feb 15, 2008	15.92	16.02	15.75	15.88
266	NYSE	GDL	Thu, Feb 14, 2008	16.26	16.26	15.81	15.91
265	NYSE	GDL	Wed, Feb 13, 2008	16.33	16.40	16.16	16.19
264	NYSE	GDL	Tue, Feb 12, 2008	16.16	16.27	16.07	16.17
263	NYSE	GDL	Mon, Feb 11, 2008	16.18	16.33	15.98	16.04
262	NYSE	GDL	Fri, Feb 8, 2008	16.00	16.22	16.00	16.13
261	NYSE	GDL	Thu, Feb 7, 2008	15.98	16.10	15.91	16.01
260	NYSE	GDL	Wed, Feb 6, 2008	16.22	16.30	15.98	15.99
259	NYSE	GDL	Tue, Feb 5, 2008	16.00	16.11	15.88	16.06
258	NYSE	GDL	Mon, Feb 4, 2008	16.15	16.16	16.04	16.06
257	NYSE	GDL	Fri, Feb 1, 2008	16.03	16.10	15.97	16.08
256	NYSE	GDL	Thu, Jan 31, 2008	15.89	16.03	15.64	16.00
255	NYSE	GDL	Wed, Jan 30, 2008	15.91	16.02	15.77	15.86
254	NYSE	GDL	Tue, Jan 29, 2008	15.98	16.04	15.73	15.87
253	NYSE	GDL	Mon, Jan 28, 2008	15.76	15.95	15.63	15.78
252	NYSE	GDL	Fri, Jan 25, 2008	16.00	16.08	15.85	15.92
251	NYSE	GDL	Thu, Jan 24, 2008	15.72	16.00	15.62	15.76
250	NYSE	GDL	Wed, Jan 23, 2008	15.29	15.61	15.00	15.59
249	NYSE	GDL	Tue, Jan 22, 2008	15.16	15.54	14.80	15.46
248	NYSE	GDL	Fri, Jan 18, 2008	15.94	15.94	15.74	15.76
247	NYSE	GDL	Thu, Jan 17, 2008	16.05	16.05	15.75	15.80
246	NYSE	GDL	Wed, Jan 16, 2008	15.87	16.05	15.80	15.93
245	NYSE	GDL	Tue, Jan 15, 2008	15.89	15.95	15.82	15.90
244	NYSE	GDL	Mon, Jan 14, 2008	15.87	16.00	15.85	15.95
243	NYSE	GDL	Fri, Jan 11, 2008	15.88	15.90	15.71	15.76
242	NYSE	GDL	Thu, Jan 10, 2008	15.90	16.00	15.83	15.87
241	NYSE	GDL	Wed, Jan 9, 2008	15.93	16.06	15.79	15.88
240	NYSE	GDL	Tue, Jan 8, 2008	15.98	16.08	15.87	15.87
239	NYSE	GDL	Mon, Jan 7, 2008	16.01	16.09	15.81	15.87
238	NYSE	GDL	Fri, Jan 4, 2008	16.17	16.27	15.98	15.98
237	NYSE	GDL	Thu, Jan 3, 2008	16.08	16.50	16.02	16.28
236	NYSE	GDL	Wed, Jan 2, 2008	16.09	16.13	16.01	16.13
235	NYSE	GDL	Mon, Dec 31, 2007	15.89	16.04	15.71	15.99
234	NYSE	GDL	Fri, Dec 28, 2007	15.91	16.00	15.83	15.93
233	NYSE	GDL	Thu, Dec 27, 2007	15.87	16.00	15.80	15.85
232	NYSE	GDL	Wed, Dec 26, 2007	15.95	16.00	15.76	15.94
231	NYSE	GDL	Mon, Dec 24, 2007	15.97	16.09	15.82	15.91
230	NYSE	GDL	Fri, Dec 21, 2007	15.77	15.98	15.72	15.98
229	NYSE	GDL	Thu, Dec 20, 2007	16.11	16.16	15.95	15.96
228	NYSE	GDL	Wed, Dec 19, 2007	16.13	16.27	15.81	16.18
227	NYSE	GDL	Tue, Dec 18, 2007	15.70	15.96	15.62	15.90
226	NYSE	GDL	Mon, Dec 17, 2007	16.05	16.05	15.60	15.62
225	NYSE	GDL	Fri, Dec 14, 2007	15.96	16.03	15.81	15.94
224	NYSE	GDL	Thu, Dec 13, 2007	16.11	16.24	15.84	15.96
223	NYSE	GDL	Wed, Dec 12, 2007	16.25	16.35	16.11	16.11
222	NYSE	GDL	Tue, Dec 11, 2007	16.41	16.46	16.17	16.29
221	NYSE	GDL	Mon, Dec 10, 2007	16.53	16.68	16.33	16.46
220	NYSE	GDL	Fri, Dec 7, 2007	16.92	17.12	16.91	16.98
219	NYSE	GDL	Thu, Dec 6, 2007	16.80	17.50	16.62	16.90
218	NYSE	GDL	Wed, Dec 5, 2007	16.67	16.96	16.66	16.73
217	NYSE	GDL	Tue, Dec 4, 2007	16.65	16.72	16.56	16.65
216	NYSE	GDL	Mon, Dec 3, 2007	16.61	16.73	16.52	16.73
215	NYSE	GDL	Fri, Nov 30, 2007	16.95	16.95	16.52	16.61
214	NYSE	GDL	Thu, Nov 29, 2007	16.61	16.69	16.40	16.66
213	NYSE	GDL	Wed, Nov 28, 2007	16.45	16.67	16.36	16.67
212	NYSE	GDL	Tue, Nov 27, 2007	16.37	16.52	16.29	16.45
211	NYSE	GDL	Mon, Nov 26, 2007	16.17	16.54	16.17	16.37
210	NYSE	GDL	Fri, Nov 23, 2007	16.12	16.40	16.12	16.17
209	NYSE	GDL	Wed, Nov 21, 2007	16.11	16.18	16.04	16.10
208	NYSE	GDL	Tue, Nov 20, 2007	15.90	16.35	15.90	16.32
207	NYSE	GDL	Mon, Nov 19, 2007	16.50	16.50	16.14	16.22
206	NYSE	GDL	Fri, Nov 16, 2007	16.36	16.49	16.25	16.48
205	NYSE	GDL	Thu, Nov 15, 2007	16.37	16.55	16.33	16.36
204	NYSE	GDL	Wed, Nov 14, 2007	16.52	16.59	16.42	16.55
203	NYSE	GDL	Tue, Nov 13, 2007	16.42	16.54	16.28	16.51
202	NYSE	GDL	Mon, Nov 12, 2007	16.47	16.54	16.31	16.36
201	NYSE	GDL	Fri, Nov 9, 2007	16.25	16.66	16.22	16.45
200	NYSE	GDL	Thu, Nov 8, 2007	16.38	16.51	16.20	16.43
199	NYSE	GDL	Wed, Nov 7, 2007	16.68	16.68	16.35	16.35
198	NYSE	GDL	Tue, Nov 6, 2007	16.62	16.75	16.60	16.69
197	NYSE	GDL	Mon, Nov 5, 2007	16.61	16.70	16.51	16.62
196	NYSE	GDL	Fri, Nov 2, 2007	16.76	16.85	16.50	16.67
195	NYSE	GDL	Thu, Nov 1, 2007	16.81	16.89	16.64	16.76
194	NYSE	GDL	Wed, Oct 31, 2007	16.73	17.04	16.73	16.90
193	NYSE	GDL	Tue, Oct 30, 2007	16.80	16.87	16.72	16.77
192	NYSE	GDL	Mon, Oct 29, 2007	16.85	16.94	16.80	16.85
191	NYSE	GDL	Fri, Oct 26, 2007	16.80	16.86	16.66	16.83
190	NYSE	GDL	Thu, Oct 25, 2007	16.81	16.99	16.75	16.75
189	NYSE	GDL	Wed, Oct 24, 2007	16.96	16.97	16.65	16.90
188	NYSE	GDL	Tue, Oct 23, 2007	16.92	17.25	16.89	17.03
187	NYSE	GDL	Mon, Oct 22, 2007	16.76	17.09	16.76	16.85
186	NYSE	GDL	Fri, Oct 19, 2007	17.15	17.15	16.90	16.90
185	NYSE	GDL	Thu, Oct 18, 2007	17.25	17.45	17.05	17.30
184	NYSE	GDL	Wed, Oct 17, 2007	17.22	17.35	17.20	17.25
183	NYSE	GDL	Tue, Oct 16, 2007	17.06	17.33	17.06	17.20
182	NYSE	GDL	Mon, Oct 15, 2007	17.61	17.61	17.17	17.17
181	NYSE	GDL	Fri, Oct 12, 2007	17.47	17.85	17.47	17.61
180	NYSE	GDL	Thu, Oct 11, 2007	17.53	17.66	17.50	17.58
179	NYSE	GDL	Wed, Oct 10, 2007	17.46	17.73	17.45	17.55
178	NYSE	GDL	Tue, Oct 9, 2007	17.58	17.69	17.50	17.53
177	NYSE	GDL	Mon, Oct 8, 2007	17.65	17.65	17.44	17.55
176	NYSE	GDL	Fri, Oct 5, 2007	17.42	17.66	17.30	17.65
175	NYSE	GDL	Thu, Oct 4, 2007	17.14	17.48	17.14	17.46
174	NYSE	GDL	Wed, Oct 3, 2007	17.26	17.35	17.20	17.31
173	NYSE	GDL	Tue, Oct 2, 2007	17.09	17.40	17.02	17.38
172	NYSE	GDL	Mon, Oct 1, 2007	17.03	17.15	17.02	17.09
171	NYSE	GDL	Fri, Sep 28, 2007	17.10	17.17	17.03	17.13
170	NYSE	GDL	Thu, Sep 27, 2007	17.31	17.35	17.02	17.11
169	NYSE	GDL	Wed, Sep 26, 2007	17.31	17.35	17.16	17.34
168	NYSE	GDL	Tue, Sep 25, 2007	16.67	17.38	16.59	17.37
167	NYSE	GDL	Mon, Sep 24, 2007	17.18	17.18	16.71	16.81
166	NYSE	GDL	Fri, Sep 21, 2007	16.97	17.09	16.88	17.05
165	NYSE	GDL	Thu, Sep 20, 2007	17.24	17.35	16.85	16.97
164	NYSE	GDL	Wed, Sep 19, 2007	17.16	17.42	17.16	17.37
163	NYSE	GDL	Tue, Sep 18, 2007	17.28	17.29	16.90	17.21
162	NYSE	GDL	Mon, Sep 17, 2007	17.17	17.19	17.00	17.15
161	NYSE	GDL	Fri, Sep 14, 2007	16.95	17.27	16.95	17.22
160	NYSE	GDL	Thu, Sep 13, 2007	17.11	17.33	17.11	17.13
159	NYSE	GDL	Wed, Sep 12, 2007	17.31	17.31	17.00	17.21
158	NYSE	GDL	Tue, Sep 11, 2007	17.71	17.83	17.54	17.57
157	NYSE	GDL	Mon, Sep 10, 2007	17.54	17.73	17.45	17.58
156	NYSE	GDL	Fri, Sep 7, 2007	17.55	17.70	17.52	17.65
155	NYSE	GDL	Thu, Sep 6, 2007	17.82	17.86	17.53	17.70
154	NYSE	GDL	Wed, Sep 5, 2007	17.66	17.78	17.51	17.68
153	NYSE	GDL	Tue, Sep 4, 2007	17.67	17.84	17.54	17.84
152	NYSE	GDL	Fri, Aug 31, 2007	17.60	17.76	17.51	17.67
151	NYSE	GDL	Thu, Aug 30, 2007	17.03	17.52	17.03	17.40
150	NYSE	GDL	Wed, Aug 29, 2007	17.40	17.49	17.17	17.23
149	NYSE	GDL	Tue, Aug 28, 2007	17.36	17.50	16.93	17.37
148	NYSE	GDL	Mon, Aug 27, 2007	17.65	17.71	17.29	17.42
147	NYSE	GDL	Fri, Aug 24, 2007	17.58	17.79	17.40	17.69
146	NYSE	GDL	Thu, Aug 23, 2007	17.42	17.67	17.36	17.59
145	NYSE	GDL	Wed, Aug 22, 2007	17.73	17.73	16.92	17.50
144	NYSE	GDL	Tue, Aug 21, 2007	17.20	17.50	17.11	17.35
143	NYSE	GDL	Mon, Aug 20, 2007	16.90	17.29	16.75	17.25
142	NYSE	GDL	Fri, Aug 17, 2007	16.06	17.00	16.06	17.00
141	NYSE	GDL	Thu, Aug 16, 2007	15.37	16.20	15.00	16.20
140	NYSE	GDL	Wed, Aug 15, 2007	16.27	17.00	15.34	15.53
139	NYSE	GDL	Tue, Aug 14, 2007	17.12	17.12	16.37	16.37
138	NYSE	GDL	Mon, Aug 13, 2007	17.09	17.17	16.85	17.05
137	NYSE	GDL	Fri, Aug 10, 2007	16.95	17.10	16.27	16.93
136	NYSE	GDL	Thu, Aug 9, 2007	17.05	17.37	17.00	17.15
135	NYSE	GDL	Wed, Aug 8, 2007	17.08	17.70	17.08	17.28
134	NYSE	GDL	Tue, Aug 7, 2007	16.93	17.18	16.75	17.08
133	NYSE	GDL	Mon, Aug 6, 2007	17.20	17.22	16.37	16.90
132	NYSE	GDL	Fri, Aug 3, 2007	17.62	17.80	17.22	17.23
131	NYSE	GDL	Thu, Aug 2, 2007	18.03	18.40	17.20	17.58
130	NYSE	GDL	Wed, Aug 1, 2007	18.00	18.68	17.60	17.95
129	NYSE	GDL	Tue, Jul 31, 2007	17.89	18.15	17.89	18.09
128	NYSE	GDL	Mon, Jul 30, 2007	17.72	18.08	17.40	17.81
127	NYSE	GDL	Fri, Jul 27, 2007	17.72	17.90	17.55	17.64
126	NYSE	GDL	Thu, Jul 26, 2007	17.90	17.90	16.87	17.55
125	NYSE	GDL	Wed, Jul 25, 2007	17.89	18.12	17.70	17.94
124	NYSE	GDL	Tue, Jul 24, 2007	18.45	18.57	17.50	17.70
123	NYSE	GDL	Mon, Jul 23, 2007	18.90	19.09	18.45	18.50
122	NYSE	GDL	Fri, Jul 20, 2007	18.72	18.84	18.51	18.80
121	NYSE	GDL	Thu, Jul 19, 2007	19.03	19.25	18.84	18.86
120	NYSE	GDL	Wed, Jul 18, 2007	19.30	19.30	18.88	19.02
119	NYSE	GDL	Tue, Jul 17, 2007	18.90	19.40	18.76	19.39
118	NYSE	GDL	Mon, Jul 16, 2007	19.05	19.10	18.71	18.96
117	NYSE	GDL	Fri, Jul 13, 2007	19.29	19.38	19.03	19.11
116	NYSE	GDL	Thu, Jul 12, 2007	19.21	19.46	19.06	19.07
115	NYSE	GDL	Wed, Jul 11, 2007	19.49	19.49	19.20	19.37
114	NYSE	GDL	Tue, Jul 10, 2007	19.07	19.47	18.98	19.47
113	NYSE	GDL	Mon, Jul 9, 2007	18.92	19.50	18.92	19.27
112	NYSE	GDL	Fri, Jul 6, 2007	19.19	19.20	18.91	19.07
111	NYSE	GDL	Thu, Jul 5, 2007	18.70	19.19	18.70	19.15
110	NYSE	GDL	Tue, Jul 3, 2007	18.60	19.19	18.60	18.96
109	NYSE	GDL	Mon, Jul 2, 2007	18.36	18.88	18.36	18.70
108	NYSE	GDL	Fri, Jun 29, 2007	18.76	19.00	18.23	18.50
107	NYSE	GDL	Thu, Jun 28, 2007	18.83	18.95	18.81	18.85
106	NYSE	GDL	Wed, Jun 27, 2007	18.80	19.00	18.80	18.90
105	NYSE	GDL	Tue, Jun 26, 2007	18.98	19.05	18.90	18.90
104	NYSE	GDL	Mon, Jun 25, 2007	18.90	19.25	18.90	18.95
103	NYSE	GDL	Fri, Jun 22, 2007	19.33	19.35	19.15	19.15
102	NYSE	GDL	Thu, Jun 21, 2007	19.26	19.71	19.25	19.28
101	NYSE	GDL	Wed, Jun 20, 2007	19.27	19.57	19.22	19.25
100	NYSE	GDL	Tue, Jun 19, 2007	19.45	19.50	19.25	19.34
99	NYSE	GDL	Mon, Jun 18, 2007	19.31	19.66	19.31	19.45
98	NYSE	GDL	Fri, Jun 15, 2007	19.46	19.50	19.36	19.40
97	NYSE	GDL	Thu, Jun 14, 2007	19.45	19.45	19.25	19.45
96	NYSE	GDL	Wed, Jun 13, 2007	19.75	19.76	19.49	19.55
95	NYSE	GDL	Tue, Jun 12, 2007	19.95	19.99	19.82	19.95
94	NYSE	GDL	Mon, Jun 11, 2007	19.79	20.13	19.79	20.05
93	NYSE	GDL	Fri, Jun 8, 2007	19.98	20.00	19.81	20.00
92	NYSE	GDL	Thu, Jun 7, 2007	19.96	19.96	19.66	19.79
91	NYSE	GDL	Wed, Jun 6, 2007	20.16	20.16	19.87	19.94
90	NYSE	GDL	Tue, Jun 5, 2007	20.03	20.18	20.01	20.07
89	NYSE	GDL	Mon, Jun 4, 2007	20.12	20.42	20.10	20.18
88	NYSE	GDL	Fri, Jun 1, 2007	19.80	20.12	19.80	20.12
87	NYSE	GDL	Thu, May 31, 2007	20.04	20.05	19.78	19.78
86	NYSE	GDL	Wed, May 30, 2007	19.80	20.20	19.80	19.97
85	NYSE	GDL	Tue, May 29, 2007	19.99	20.04	19.80	19.95
84	NYSE	GDL	Fri, May 25, 2007	19.99	20.00	19.79	19.87
83	NYSE	GDL	Thu, May 24, 2007	19.94	20.00	19.82	20.00
82	NYSE	GDL	Wed, May 23, 2007	19.98	19.99	19.77	19.89
81	NYSE	GDL	Tue, May 22, 2007	19.72	19.98	19.71	19.98
80	NYSE	GDL	Mon, May 21, 2007	19.64	20.00	19.58	19.68
79	NYSE	GDL	Fri, May 18, 2007	19.54	19.82	19.54	19.79
78	NYSE	GDL	Thu, May 17, 2007	19.68	19.79	19.50	19.62
77	NYSE	GDL	Wed, May 16, 2007	19.87	19.93	19.65	19.75
76	NYSE	GDL	Tue, May 15, 2007	19.98	19.98	19.76	19.83
75	NYSE	GDL	Mon, May 14, 2007	19.82	19.99	19.77	19.98
74	NYSE	GDL	Fri, May 11, 2007	19.75	20.00	19.66	19.82
73	NYSE	GDL	Thu, May 10, 2007	19.80	19.93	19.67	19.85
72	NYSE	GDL	Wed, May 9, 2007	19.94	19.95	19.74	19.76
71	NYSE	GDL	Tue, May 8, 2007	19.77	19.95	19.75	19.90
70	NYSE	GDL	Mon, May 7, 2007	19.63	19.92	19.63	19.84
69	NYSE	GDL	Fri, May 4, 2007	19.67	19.70	19.60	19.63
68	NYSE	GDL	Thu, May 3, 2007	19.60	19.72	19.51	19.69
67	NYSE	GDL	Wed, May 2, 2007	19.77	19.88	19.60	19.60
66	NYSE	GDL	Tue, May 1, 2007	19.55	19.76	19.50	19.71
65	NYSE	GDL	Mon, Apr 30, 2007	19.70	19.70	19.50	19.51
64	NYSE	GDL	Fri, Apr 27, 2007	19.57	19.71	19.50	19.71
63	NYSE	GDL	Thu, Apr 26, 2007	19.84	19.86	19.52	19.53
62	NYSE	GDL	Wed, Apr 25, 2007	19.72	19.99	19.63	19.83
61	NYSE	GDL	Tue, Apr 24, 2007	19.76	19.76	19.54	19.62
60	NYSE	GDL	Mon, Apr 23, 2007	19.80	19.94	19.71	19.73
59	NYSE	GDL	Fri, Apr 20, 2007	19.78	19.99	19.71	19.90
58	NYSE	GDL	Thu, Apr 19, 2007	19.57	19.73	19.41	19.73
57	NYSE	GDL	Wed, Apr 18, 2007	19.61	19.66	19.51	19.62
56	NYSE	GDL	Tue, Apr 17, 2007	19.87	19.92	19.51	19.66
55	NYSE	GDL	Mon, Apr 16, 2007	19.75	19.83	19.61	19.83
54	NYSE	GDL	Fri, Apr 13, 2007	19.78	19.98	19.54	19.77
53	NYSE	GDL	Thu, Apr 12, 2007	19.72	19.81	19.56	19.77
52	NYSE	GDL	Wed, Apr 11, 2007	19.79	19.79	19.51	19.73
51	NYSE	GDL	Tue, Apr 10, 2007	19.65	19.77	19.52	19.77
50	NYSE	GDL	Mon, Apr 9, 2007	19.54	19.80	19.54	19.65
49	NYSE	GDL	Thu, Apr 5, 2007	19.41	19.75	19.41	19.72
48	NYSE	GDL	Wed, Apr 4, 2007	19.46	19.55	19.30	19.51
47	NYSE	GDL	Tue, Apr 3, 2007	19.48	19.58	19.34	19.42
46	NYSE	GDL	Mon, Apr 2, 2007	19.44	19.58	19.32	19.43
45	NYSE	GDL	Fri, Mar 30, 2007	19.45	19.56	19.39	19.55
44	NYSE	GDL	Thu, Mar 29, 2007	19.42	19.70	19.25	19.48
43	NYSE	GDL	Wed, Mar 28, 2007	19.06	19.57	19.06	19.40
42	NYSE	GDL	Tue, Mar 27, 2007	19.43	19.57	19.10	19.21
41	NYSE	GDL	Mon, Mar 26, 2007	19.60	19.69	19.07	19.43
40	NYSE	GDL	Fri, Mar 23, 2007	19.35	19.75	19.34	19.62
39	NYSE	GDL	Thu, Mar 22, 2007	19.73	19.75	19.26	19.50
38	NYSE	GDL	Wed, Mar 21, 2007	19.40	19.75	19.36	19.63
37	NYSE	GDL	Tue, Mar 20, 2007	19.62	19.62	19.19	19.43
36	NYSE	GDL	Mon, Mar 19, 2007	19.78	19.78	19.55	19.56
35	NYSE	GDL	Fri, Mar 16, 2007	19.59	19.73	19.55	19.63
34	NYSE	GDL	Thu, Mar 15, 2007	19.55	19.74	19.36	19.58
33	NYSE	GDL	Wed, Mar 14, 2007	19.30	19.51	19.13	19.50
32	NYSE	GDL	Tue, Mar 13, 2007	19.30	19.47	19.16	19.43
31	NYSE	GDL	Mon, Mar 12, 2007	20.00	20.05	19.20	19.34
30	NYSE	GDL	Fri, Mar 9, 2007	20.01	20.26	20.00	20.00
29	NYSE	GDL	Thu, Mar 8, 2007	20.10	20.10	20.00	20.00
28	NYSE	GDL	Wed, Mar 7, 2007	20.01	20.10	20.00	20.00
27	NYSE	GDL	Tue, Mar 6, 2007	20.00	20.27	20.00	20.01
26	NYSE	GDL	Mon, Mar 5, 2007	20.01	20.05	20.00	20.01
25	NYSE	GDL	Fri, Mar 2, 2007	20.00	20.03	20.00	20.00
24	NYSE	GDL	Thu, Mar 1, 2007	20.00	20.07	20.00	20.00
23	NYSE	GDL	Wed, Feb 28, 2007	20.20	20.23	20.00	20.19
22	NYSE	GDL	Tue, Feb 27, 2007	20.70	20.70	20.09	20.25
21	NYSE	GDL	Mon, Feb 26, 2007	20.54	20.70	20.29	20.70
20	NYSE	GDL	Fri, Feb 23, 2007	20.59	20.67	20.32	20.54
19	NYSE	GDL	Thu, Feb 22, 2007	20.25	20.58	20.02	20.54
18	NYSE	GDL	Wed, Feb 21, 2007	20.73	20.73	20.27	20.50
17	NYSE	GDL	Tue, Feb 20, 2007	20.70	20.75	20.68	20.72
16	NYSE	GDL	Fri, Feb 16, 2007	20.75	20.79	20.61	20.70
15	NYSE	GDL	Thu, Feb 15, 2007	20.70	20.89	20.45	20.68
14	NYSE	GDL	Wed, Feb 14, 2007	20.60	20.94	20.32	20.60
13	NYSE	GDL	Tue, Feb 13, 2007	20.80	20.84	20.40	20.50
12	NYSE	GDL	Mon, Feb 12, 2007	20.90	21.00	20.80	20.80
11	NYSE	GDL	Fri, Feb 9, 2007	20.94	20.94	20.71	20.90
10	NYSE	GDL	Thu, Feb 8, 2007	20.95	20.99	20.69	20.92
9	NYSE	GDL	Wed, Feb 7, 2007	20.84	20.95	20.80	20.95
8	NYSE	GDL	Tue, Feb 6, 2007	20.70	20.95	20.60	20.64
7	NYSE	GDL	Mon, Feb 5, 2007	20.30	20.60	20.30	20.57
6	NYSE	GDL	Fri, Feb 2, 2007	20.20	20.99	20.14	20.35
5	NYSE	GDL	Thu, Feb 1, 2007	20.00	20.14	20.00	20.14
4	NYSE	GDL	Wed, Jan 31, 2007	20.01	20.04	20.00	20.00
3	NYSE	GDL	Tue, Jan 30, 2007	20.02	20.05	20.01	20.02
2	NYSE	GDL	Mon, Jan 29, 2007	20.01	20.06	20.00	20.06
1	NYSE	GDL	Fri, Jan 26, 2007	20.00	20.03	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

GDL Fund NYSE:GDL 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