GAMCO Global Gold Natural Resources & Income Trust NYSE:GGN Historical Prices

Below are the 4767 trading days of historical prices for GGN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4767	NYSE	GGN	Wed, Mar 6, 2024	3.75	3.77	3.74	3.76
4766	NYSE	GGN	Tue, Mar 5, 2024	3.74	3.75	3.73	3.75
4765	NYSE	GGN	Mon, Mar 4, 2024	3.75	3.75	3.73	3.75
4764	NYSE	GGN	Fri, Mar 1, 2024	3.72	3.74	3.71	3.73
4763	NYSE	GGN	Thu, Feb 29, 2024	3.72	3.72	3.71	3.72
4762	NYSE	GGN	Wed, Feb 28, 2024	3.72	3.72	3.70	3.70
4761	NYSE	GGN	Tue, Feb 27, 2024	3.71	3.73	3.70	3.71
4760	NYSE	GGN	Mon, Feb 26, 2024	3.73	3.73	3.70	3.71
4759	NYSE	GGN	Fri, Feb 23, 2024	3.73	3.73	3.70	3.73
4758	NYSE	GGN	Thu, Feb 22, 2024	3.74	3.74	3.72	3.72
4757	NYSE	GGN	Wed, Feb 21, 2024	3.74	3.74	3.72	3.73
4756	NYSE	GGN	Tue, Feb 20, 2024	3.72	3.74	3.72	3.72
4755	NYSE	GGN	Fri, Feb 16, 2024	3.69	3.72	3.68	3.71
4754	NYSE	GGN	Thu, Feb 15, 2024	3.68	3.71	3.68	3.69
4753	NYSE	GGN	Wed, Feb 14, 2024	3.72	3.74	3.66	3.67
4752	NYSE	GGN	Tue, Feb 13, 2024	3.73	3.74	3.71	3.72
4751	NYSE	GGN	Mon, Feb 12, 2024	3.76	3.78	3.76	3.73
4750	NYSE	GGN	Fri, Feb 9, 2024	3.77	3.77	3.75	3.75
4749	NYSE	GGN	Thu, Feb 8, 2024	3.75	3.78	3.75	3.77
4748	NYSE	GGN	Wed, Feb 7, 2024	3.76	3.77	3.75	3.76
4747	NYSE	GGN	Tue, Feb 6, 2024	3.77	3.77	3.74	3.75
4746	NYSE	GGN	Mon, Feb 5, 2024	3.76	3.78	3.75	3.77
4745	NYSE	GGN	Fri, Feb 2, 2024	3.78	3.78	3.76	3.76
4744	NYSE	GGN	Thu, Feb 1, 2024	3.77	3.79	3.77	3.78
4743	NYSE	GGN	Wed, Jan 31, 2024	3.77	3.78	3.76	3.77
4742	NYSE	GGN	Tue, Jan 30, 2024	3.78	3.79	3.76	3.77
4741	NYSE	GGN	Mon, Jan 29, 2024	3.77	3.77	3.75	3.77
4740	NYSE	GGN	Fri, Jan 26, 2024	3.75	3.76	3.74	3.75
4739	NYSE	GGN	Thu, Jan 25, 2024	3.74	3.76	3.73	3.75
4738	NYSE	GGN	Wed, Jan 24, 2024	3.75	3.77	3.73	3.73
4737	NYSE	GGN	Tue, Jan 23, 2024	3.71	3.75	3.71	3.75
4736	NYSE	GGN	Mon, Jan 22, 2024	3.69	3.72	3.68	3.71
4735	NYSE	GGN	Fri, Jan 19, 2024	3.69	3.70	3.68	3.68
4734	NYSE	GGN	Thu, Jan 18, 2024	3.70	3.72	3.66	3.68
4733	NYSE	GGN	Wed, Jan 17, 2024	3.72	3.73	3.66	3.67
4732	NYSE	GGN	Tue, Jan 16, 2024	3.73	3.76	3.70	3.74
4731	NYSE	GGN	Fri, Jan 12, 2024	3.76	3.78	3.76	3.73
4730	NYSE	GGN	Thu, Jan 11, 2024	3.77	3.77	3.75	3.76
4729	NYSE	GGN	Wed, Jan 10, 2024	3.77	3.77	3.75	3.76
4728	NYSE	GGN	Tue, Jan 9, 2024	3.76	3.76	3.74	3.76
4727	NYSE	GGN	Mon, Jan 8, 2024	3.75	3.76	3.73	3.76
4726	NYSE	GGN	Fri, Jan 5, 2024	3.76	3.76	3.74	3.76
4725	NYSE	GGN	Thu, Jan 4, 2024	3.74	3.76	3.73	3.74
4724	NYSE	GGN	Wed, Jan 3, 2024	3.76	3.78	3.72	3.73
4723	NYSE	GGN	Tue, Jan 2, 2024	3.76	3.78	3.76	3.76
4722	NYSE	GGN	Fri, Dec 29, 2023	3.76	3.76	3.75	3.76
4721	NYSE	GGN	Thu, Dec 28, 2023	3.77	3.79	3.75	3.76
4720	NYSE	GGN	Wed, Dec 27, 2023	3.78	3.81	3.77	3.77
4719	NYSE	GGN	Tue, Dec 26, 2023	3.78	3.81	3.77	3.78
4718	NYSE	GGN	Fri, Dec 22, 2023	3.78	3.79	3.77	3.77
4717	NYSE	GGN	Thu, Dec 21, 2023	3.75	3.76	3.72	3.76
4716	NYSE	GGN	Wed, Dec 20, 2023	3.76	3.78	3.73	3.73
4715	NYSE	GGN	Tue, Dec 19, 2023	3.75	3.77	3.74	3.75
4714	NYSE	GGN	Mon, Dec 18, 2023	3.74	3.75	3.73	3.75
4713	NYSE	GGN	Fri, Dec 15, 2023	3.76	3.76	3.73	3.73
4712	NYSE	GGN	Thu, Dec 14, 2023	3.74	3.76	3.74	3.76
4711	NYSE	GGN	Wed, Dec 13, 2023	3.70	3.75	3.70	3.71
4710	NYSE	GGN	Tue, Dec 12, 2023	3.70	3.72	3.69	3.70
4709	NYSE	GGN	Mon, Dec 11, 2023	3.69	3.71	3.67	3.71
4708	NYSE	GGN	Fri, Dec 8, 2023	3.69	3.70	3.68	3.68
4707	NYSE	GGN	Thu, Dec 7, 2023	3.69	3.71	3.68	3.70
4706	NYSE	GGN	Wed, Dec 6, 2023	3.74	3.74	3.69	3.69
4705	NYSE	GGN	Tue, Dec 5, 2023	3.70	3.73	3.70	3.73
4704	NYSE	GGN	Mon, Dec 4, 2023	3.74	3.75	3.71	3.71
4703	NYSE	GGN	Fri, Dec 1, 2023	3.73	3.75	3.72	3.75
4702	NYSE	GGN	Thu, Nov 30, 2023	3.75	3.75	3.72	3.72
4701	NYSE	GGN	Wed, Nov 29, 2023	3.74	3.78	3.73	3.75
4700	NYSE	GGN	Tue, Nov 28, 2023	3.68	3.73	3.68	3.73
4699	NYSE	GGN	Mon, Nov 27, 2023	3.71	3.72	3.67	3.67
4698	NYSE	GGN	Fri, Nov 24, 2023	3.70	3.74	3.69	3.72
4697	NYSE	GGN	Wed, Nov 22, 2023	3.67	3.70	3.66	3.69
4696	NYSE	GGN	Tue, Nov 21, 2023	3.63	3.66	3.63	3.66
4695	NYSE	GGN	Mon, Nov 20, 2023	3.65	3.66	3.63	3.63
4694	NYSE	GGN	Fri, Nov 17, 2023	3.66	3.69	3.65	3.66
4693	NYSE	GGN	Thu, Nov 16, 2023	3.68	3.68	3.67	3.68
4692	NYSE	GGN	Wed, Nov 15, 2023	3.66	3.69	3.66	3.68
4691	NYSE	GGN	Tue, Nov 14, 2023	3.68	3.68	3.65	3.66
4690	NYSE	GGN	Mon, Nov 13, 2023	3.65	3.68	3.65	3.65
4689	NYSE	GGN	Fri, Nov 10, 2023	3.60	3.65	3.58	3.65
4688	NYSE	GGN	Thu, Nov 9, 2023	3.60	3.61	3.54	3.59
4687	NYSE	GGN	Wed, Nov 8, 2023	3.66	3.66	3.59	3.59
4686	NYSE	GGN	Tue, Nov 7, 2023	3.66	3.66	3.63	3.66
4685	NYSE	GGN	Mon, Nov 6, 2023	3.71	3.72	3.66	3.66
4684	NYSE	GGN	Fri, Nov 3, 2023	3.70	3.72	3.68	3.71
4683	NYSE	GGN	Thu, Nov 2, 2023	3.67	3.70	3.67	3.70
4682	NYSE	GGN	Wed, Nov 1, 2023	3.63	3.67	3.63	3.67
4681	NYSE	GGN	Tue, Oct 31, 2023	3.64	3.66	3.62	3.62
4680	NYSE	GGN	Mon, Oct 30, 2023	3.66	3.67	3.62	3.62
4679	NYSE	GGN	Fri, Oct 27, 2023	3.68	3.69	3.63	3.65
4678	NYSE	GGN	Thu, Oct 26, 2023	3.72	3.72	3.68	3.68
4677	NYSE	GGN	Wed, Oct 25, 2023	3.72	3.74	3.72	3.73
4676	NYSE	GGN	Tue, Oct 24, 2023	3.73	3.73	3.70	3.72
4675	NYSE	GGN	Mon, Oct 23, 2023	3.73	3.73	3.71	3.71
4674	NYSE	GGN	Fri, Oct 20, 2023	3.72	3.75	3.71	3.73
4673	NYSE	GGN	Thu, Oct 19, 2023	3.70	3.78	3.67	3.71
4672	NYSE	GGN	Wed, Oct 18, 2023	3.75	3.76	3.68	3.69
4671	NYSE	GGN	Tue, Oct 17, 2023	3.71	3.76	3.71	3.74
4670	NYSE	GGN	Mon, Oct 16, 2023	3.73	3.74	3.70	3.71
4669	NYSE	GGN	Fri, Oct 13, 2023	3.72	3.75	3.71	3.71
4668	NYSE	GGN	Thu, Oct 12, 2023	3.70	3.71	3.66	3.66
4667	NYSE	GGN	Wed, Oct 11, 2023	3.70	3.72	3.67	3.71
4666	NYSE	GGN	Tue, Oct 10, 2023	3.68	3.72	3.67	3.70
4665	NYSE	GGN	Mon, Oct 9, 2023	3.61	3.69	3.61	3.67
4664	NYSE	GGN	Fri, Oct 6, 2023	3.52	3.62	3.52	3.60
4663	NYSE	GGN	Thu, Oct 5, 2023	3.52	3.54	3.51	3.53
4662	NYSE	GGN	Wed, Oct 4, 2023	3.53	3.54	3.51	3.52
4661	NYSE	GGN	Tue, Oct 3, 2023	3.57	3.59	3.53	3.54
4660	NYSE	GGN	Mon, Oct 2, 2023	3.68	3.68	3.58	3.60
4659	NYSE	GGN	Fri, Sep 29, 2023	3.70	3.70	3.66	3.66
4658	NYSE	GGN	Thu, Sep 28, 2023	3.68	3.70	3.67	3.69
4657	NYSE	GGN	Wed, Sep 27, 2023	3.69	3.71	3.66	3.69
4656	NYSE	GGN	Tue, Sep 26, 2023	3.73	3.75	3.69	3.69
4655	NYSE	GGN	Mon, Sep 25, 2023	3.75	3.77	3.73	3.74
4654	NYSE	GGN	Fri, Sep 22, 2023	3.74	3.76	3.73	3.74
4653	NYSE	GGN	Thu, Sep 21, 2023	3.76	3.78	3.69	3.76
4652	NYSE	GGN	Wed, Sep 20, 2023	3.77	3.81	3.77	3.78
4651	NYSE	GGN	Tue, Sep 19, 2023	3.77	3.80	3.76	3.79
4650	NYSE	GGN	Mon, Sep 18, 2023	3.77	3.78	3.76	3.77
4649	NYSE	GGN	Fri, Sep 15, 2023	3.76	3.78	3.75	3.75
4648	NYSE	GGN	Thu, Sep 14, 2023	3.73	3.78	3.72	3.78
4647	NYSE	GGN	Wed, Sep 13, 2023	3.78	3.79	3.74	3.71
4646	NYSE	GGN	Tue, Sep 12, 2023	3.81	3.81	3.77	3.78
4645	NYSE	GGN	Mon, Sep 11, 2023	3.77	3.81	3.77	3.81
4644	NYSE	GGN	Fri, Sep 8, 2023	3.75	3.77	3.73	3.77
4643	NYSE	GGN	Thu, Sep 7, 2023	3.76	3.77	3.74	3.75
4642	NYSE	GGN	Wed, Sep 6, 2023	3.78	3.78	3.73	3.76
4641	NYSE	GGN	Tue, Sep 5, 2023	3.78	3.78	3.76	3.78
4640	NYSE	GGN	Fri, Sep 1, 2023	3.78	3.79	3.76	3.78
4639	NYSE	GGN	Thu, Aug 31, 2023	3.80	3.80	3.76	3.78
4638	NYSE	GGN	Wed, Aug 30, 2023	3.80	3.82	3.77	3.80
4637	NYSE	GGN	Tue, Aug 29, 2023	3.73	3.80	3.72	3.79
4636	NYSE	GGN	Mon, Aug 28, 2023	3.76	3.78	3.74	3.75
4635	NYSE	GGN	Fri, Aug 25, 2023	3.75	3.77	3.72	3.75
4634	NYSE	GGN	Thu, Aug 24, 2023	3.71	3.75	3.71	3.72
4633	NYSE	GGN	Wed, Aug 23, 2023	3.69	3.73	3.68	3.73
4632	NYSE	GGN	Tue, Aug 22, 2023	3.68	3.72	3.67	3.70
4631	NYSE	GGN	Mon, Aug 21, 2023	3.64	3.68	3.64	3.67
4630	NYSE	GGN	Fri, Aug 18, 2023	3.65	3.65	3.63	3.63
4629	NYSE	GGN	Thu, Aug 17, 2023	3.68	3.70	3.63	3.63
4628	NYSE	GGN	Wed, Aug 16, 2023	3.70	3.71	3.65	3.67
4627	NYSE	GGN	Tue, Aug 15, 2023	3.78	3.78	3.73	3.71
4626	NYSE	GGN	Mon, Aug 14, 2023	3.80	3.80	3.75	3.79
4625	NYSE	GGN	Fri, Aug 11, 2023	3.77	3.82	3.77	3.79
4624	NYSE	GGN	Thu, Aug 10, 2023	3.81	3.81	3.76	3.77
4623	NYSE	GGN	Wed, Aug 9, 2023	3.74	3.80	3.74	3.80
4622	NYSE	GGN	Tue, Aug 8, 2023	3.74	3.76	3.70	3.74
4621	NYSE	GGN	Mon, Aug 7, 2023	3.74	3.76	3.71	3.74
4620	NYSE	GGN	Fri, Aug 4, 2023	3.73	3.77	3.72	3.74
4619	NYSE	GGN	Thu, Aug 3, 2023	3.73	3.75	3.72	3.73
4618	NYSE	GGN	Wed, Aug 2, 2023	3.79	3.80	3.73	3.77
4617	NYSE	GGN	Tue, Aug 1, 2023	3.81	3.82	3.78	3.80
4616	NYSE	GGN	Mon, Jul 31, 2023	3.82	3.83	3.80	3.81
4615	NYSE	GGN	Fri, Jul 28, 2023	3.79	3.83	3.77	3.79
4614	NYSE	GGN	Thu, Jul 27, 2023	3.81	3.81	3.77	3.78
4613	NYSE	GGN	Wed, Jul 26, 2023	3.82	3.83	3.79	3.81
4612	NYSE	GGN	Tue, Jul 25, 2023	3.80	3.86	3.80	3.82
4611	NYSE	GGN	Mon, Jul 24, 2023	3.79	3.80	3.78	3.79
4610	NYSE	GGN	Fri, Jul 21, 2023	3.80	3.80	3.77	3.78
4609	NYSE	GGN	Thu, Jul 20, 2023	3.80	3.82	3.78	3.80
4608	NYSE	GGN	Wed, Jul 19, 2023	3.83	3.83	3.77	3.79
4607	NYSE	GGN	Tue, Jul 18, 2023	3.76	3.82	3.76	3.81
4606	NYSE	GGN	Mon, Jul 17, 2023	3.77	3.79	3.75	3.76
4605	NYSE	GGN	Fri, Jul 14, 2023	3.82	3.82	3.77	3.78
4604	NYSE	GGN	Thu, Jul 13, 2023	3.83	3.91	3.82	3.81
4603	NYSE	GGN	Wed, Jul 12, 2023	3.80	3.84	3.79	3.81
4602	NYSE	GGN	Tue, Jul 11, 2023	3.76	3.78	3.76	3.78
4601	NYSE	GGN	Mon, Jul 10, 2023	3.74	3.77	3.74	3.74
4600	NYSE	GGN	Fri, Jul 7, 2023	3.73	3.78	3.73	3.74
4599	NYSE	GGN	Thu, Jul 6, 2023	3.73	3.73	3.70	3.72
4598	NYSE	GGN	Wed, Jul 5, 2023	3.79	3.79	3.75	3.76
4597	NYSE	GGN	Mon, Jul 3, 2023	3.75	3.77	3.73	3.77
4596	NYSE	GGN	Fri, Jun 30, 2023	3.70	3.75	3.70	3.74
4595	NYSE	GGN	Thu, Jun 29, 2023	3.70	3.72	3.66	3.69
4594	NYSE	GGN	Wed, Jun 28, 2023	3.71	3.73	3.68	3.70
4593	NYSE	GGN	Tue, Jun 27, 2023	3.74	3.74	3.69	3.71
4592	NYSE	GGN	Mon, Jun 26, 2023	3.67	3.75	3.67	3.73
4591	NYSE	GGN	Fri, Jun 23, 2023	3.69	3.69	3.66	3.67
4590	NYSE	GGN	Thu, Jun 22, 2023	3.69	3.69	3.66	3.68
4589	NYSE	GGN	Wed, Jun 21, 2023	3.68	3.71	3.67	3.69
4588	NYSE	GGN	Tue, Jun 20, 2023	3.72	3.77	3.68	3.68
4587	NYSE	GGN	Fri, Jun 16, 2023	3.75	3.78	3.74	3.75
4586	NYSE	GGN	Thu, Jun 15, 2023	3.76	3.80	3.74	3.75
4585	NYSE	GGN	Wed, Jun 14, 2023	3.82	3.84	3.75	3.77
4584	NYSE	GGN	Tue, Jun 13, 2023	3.77	3.85	3.77	3.82
4583	NYSE	GGN	Mon, Jun 12, 2023	3.76	3.78	3.73	3.78
4582	NYSE	GGN	Fri, Jun 9, 2023	3.79	3.83	3.75	3.77
4581	NYSE	GGN	Thu, Jun 8, 2023	3.77	3.80	3.77	3.78
4580	NYSE	GGN	Wed, Jun 7, 2023	3.79	3.81	3.76	3.76
4579	NYSE	GGN	Tue, Jun 6, 2023	3.73	3.81	3.72	3.80
4578	NYSE	GGN	Mon, Jun 5, 2023	3.71	3.74	3.70	3.69
4577	NYSE	GGN	Fri, Jun 2, 2023	3.73	3.75	3.69	3.69
4576	NYSE	GGN	Thu, Jun 1, 2023	3.67	3.73	3.66	3.73
4575	NYSE	GGN	Wed, May 31, 2023	3.64	3.67	3.63	3.65
4574	NYSE	GGN	Tue, May 30, 2023	3.67	3.68	3.61	3.64
4573	NYSE	GGN	Fri, May 26, 2023	3.68	3.70	3.66	3.68
4572	NYSE	GGN	Thu, May 25, 2023	3.71	3.72	3.66	3.66
4571	NYSE	GGN	Wed, May 24, 2023	3.74	3.76	3.71	3.71
4570	NYSE	GGN	Tue, May 23, 2023	3.73	3.76	3.71	3.73
4569	NYSE	GGN	Mon, May 22, 2023	3.74	3.76	3.71	3.71
4568	NYSE	GGN	Fri, May 19, 2023	3.76	3.79	3.73	3.73
4567	NYSE	GGN	Thu, May 18, 2023	3.72	3.76	3.72	3.76
4566	NYSE	GGN	Wed, May 17, 2023	3.75	3.77	3.71	3.72
4565	NYSE	GGN	Tue, May 16, 2023	3.78	3.79	3.75	3.75
4564	NYSE	GGN	Mon, May 15, 2023	3.76	3.80	3.76	3.78
4563	NYSE	GGN	Fri, May 12, 2023	3.81	3.84	3.77	3.74
4562	NYSE	GGN	Thu, May 11, 2023	3.83	3.83	3.79	3.83
4561	NYSE	GGN	Wed, May 10, 2023	3.84	3.85	3.81	3.83
4560	NYSE	GGN	Tue, May 9, 2023	3.80	3.84	3.79	3.84
4559	NYSE	GGN	Mon, May 8, 2023	3.79	3.80	3.77	3.80
4558	NYSE	GGN	Fri, May 5, 2023	3.77	3.80	3.76	3.78
4557	NYSE	GGN	Thu, May 4, 2023	3.73	3.79	3.72	3.77
4556	NYSE	GGN	Wed, May 3, 2023	3.73	3.74	3.70	3.73
4555	NYSE	GGN	Tue, May 2, 2023	3.71	3.74	3.68	3.72
4554	NYSE	GGN	Mon, May 1, 2023	3.75	3.76	3.70	3.72
4553	NYSE	GGN	Fri, Apr 28, 2023	3.75	3.75	3.71	3.74
4552	NYSE	GGN	Thu, Apr 27, 2023	3.73	3.74	3.70	3.74
4551	NYSE	GGN	Wed, Apr 26, 2023	3.73	3.76	3.70	3.72
4550	NYSE	GGN	Tue, Apr 25, 2023	3.75	3.77	3.69	3.71
4549	NYSE	GGN	Mon, Apr 24, 2023	3.73	3.77	3.72	3.77
4548	NYSE	GGN	Fri, Apr 21, 2023	3.78	3.78	3.70	3.71
4547	NYSE	GGN	Thu, Apr 20, 2023	3.78	3.79	3.75	3.77
4546	NYSE	GGN	Wed, Apr 19, 2023	3.76	3.78	3.74	3.78
4545	NYSE	GGN	Tue, Apr 18, 2023	3.77	3.78	3.75	3.78
4544	NYSE	GGN	Mon, Apr 17, 2023	3.78	3.79	3.74	3.74
4543	NYSE	GGN	Fri, Apr 14, 2023	3.78	3.79	3.75	3.78
4542	NYSE	GGN	Thu, Apr 13, 2023	3.78	3.79	3.76	3.77
4541	NYSE	GGN	Wed, Apr 12, 2023	3.77	3.79	3.75	3.73
4540	NYSE	GGN	Tue, Apr 11, 2023	3.72	3.76	3.72	3.75
4539	NYSE	GGN	Mon, Apr 10, 2023	3.69	3.72	3.69	3.71
4538	NYSE	GGN	Thu, Apr 6, 2023	3.74	3.74	3.69	3.69
4537	NYSE	GGN	Wed, Apr 5, 2023	3.71	3.75	3.71	3.74
4536	NYSE	GGN	Tue, Apr 4, 2023	3.72	3.72	3.66	3.69
4535	NYSE	GGN	Mon, Apr 3, 2023	3.69	3.73	3.68	3.72
4534	NYSE	GGN	Fri, Mar 31, 2023	3.66	3.67	3.64	3.66
4533	NYSE	GGN	Thu, Mar 30, 2023	3.64	3.67	3.64	3.64
4532	NYSE	GGN	Wed, Mar 29, 2023	3.62	3.65	3.62	3.63
4531	NYSE	GGN	Tue, Mar 28, 2023	3.59	3.65	3.58	3.62
4530	NYSE	GGN	Mon, Mar 27, 2023	3.57	3.62	3.55	3.60
4529	NYSE	GGN	Fri, Mar 24, 2023	3.57	3.59	3.55	3.56
4528	NYSE	GGN	Thu, Mar 23, 2023	3.58	3.62	3.55	3.56
4527	NYSE	GGN	Wed, Mar 22, 2023	3.58	3.61	3.55	3.57
4526	NYSE	GGN	Tue, Mar 21, 2023	3.58	3.60	3.56	3.58
4525	NYSE	GGN	Mon, Mar 20, 2023	3.55	3.59	3.55	3.58
4524	NYSE	GGN	Fri, Mar 17, 2023	3.49	3.56	3.48	3.53
4523	NYSE	GGN	Thu, Mar 16, 2023	3.50	3.51	3.43	3.48
4522	NYSE	GGN	Wed, Mar 15, 2023	3.59	3.59	3.51	3.48
4521	NYSE	GGN	Tue, Mar 14, 2023	3.61	3.64	3.58	3.60
4520	NYSE	GGN	Mon, Mar 13, 2023	3.59	3.62	3.56	3.58
4519	NYSE	GGN	Fri, Mar 10, 2023	3.59	3.64	3.53	3.55
4518	NYSE	GGN	Thu, Mar 9, 2023	3.61	3.63	3.57	3.58
4517	NYSE	GGN	Wed, Mar 8, 2023	3.59	3.63	3.58	3.60
4516	NYSE	GGN	Tue, Mar 7, 2023	3.65	3.66	3.56	3.59
4515	NYSE	GGN	Mon, Mar 6, 2023	3.69	3.70	3.66	3.66
4514	NYSE	GGN	Fri, Mar 3, 2023	3.70	3.72	3.67	3.69
4513	NYSE	GGN	Thu, Mar 2, 2023	3.66	3.70	3.63	3.70
4512	NYSE	GGN	Wed, Mar 1, 2023	3.60	3.68	3.60	3.67
4511	NYSE	GGN	Tue, Feb 28, 2023	3.59	3.60	3.52	3.58
4510	NYSE	GGN	Mon, Feb 27, 2023	3.54	3.59	3.54	3.59
4509	NYSE	GGN	Fri, Feb 24, 2023	3.58	3.58	3.52	3.54
4508	NYSE	GGN	Thu, Feb 23, 2023	3.60	3.61	3.57	3.59
4507	NYSE	GGN	Wed, Feb 22, 2023	3.64	3.66	3.57	3.59
4506	NYSE	GGN	Tue, Feb 21, 2023	3.63	3.68	3.62	3.64
4505	NYSE	GGN	Fri, Feb 17, 2023	3.68	3.68	3.62	3.63
4504	NYSE	GGN	Thu, Feb 16, 2023	3.68	3.72	3.67	3.69
4503	NYSE	GGN	Wed, Feb 15, 2023	3.68	3.70	3.66	3.69
4502	NYSE	GGN	Tue, Feb 14, 2023	3.71	3.73	3.68	3.72
4501	NYSE	GGN	Mon, Feb 13, 2023	3.72	3.72	3.69	3.70
4500	NYSE	GGN	Fri, Feb 10, 2023	3.69	3.72	3.69	3.70
4499	NYSE	GGN	Thu, Feb 9, 2023	3.78	3.78	3.72	3.70
4498	NYSE	GGN	Wed, Feb 8, 2023	3.79	3.80	3.74	3.74
4497	NYSE	GGN	Tue, Feb 7, 2023	3.71	3.78	3.70	3.78
4496	NYSE	GGN	Mon, Feb 6, 2023	3.73	3.74	3.69	3.71
4495	NYSE	GGN	Fri, Feb 3, 2023	3.78	3.80	3.72	3.72
4494	NYSE	GGN	Thu, Feb 2, 2023	3.84	3.84	3.76	3.79
4493	NYSE	GGN	Wed, Feb 1, 2023	3.80	3.83	3.74	3.82
4492	NYSE	GGN	Tue, Jan 31, 2023	3.80	3.81	3.77	3.80
4491	NYSE	GGN	Mon, Jan 30, 2023	3.80	3.85	3.78	3.79
4490	NYSE	GGN	Fri, Jan 27, 2023	3.83	3.84	3.79	3.80
4489	NYSE	GGN	Thu, Jan 26, 2023	3.83	3.84	3.81	3.83
4488	NYSE	GGN	Wed, Jan 25, 2023	3.79	3.84	3.78	3.83
4487	NYSE	GGN	Tue, Jan 24, 2023	3.82	3.82	3.78	3.80
4486	NYSE	GGN	Mon, Jan 23, 2023	3.81	3.83	3.78	3.82
4485	NYSE	GGN	Fri, Jan 20, 2023	3.81	3.82	3.76	3.82
4484	NYSE	GGN	Thu, Jan 19, 2023	3.74	3.79	3.74	3.78
4483	NYSE	GGN	Wed, Jan 18, 2023	3.80	3.80	3.73	3.76
4482	NYSE	GGN	Tue, Jan 17, 2023	3.80	3.81	3.73	3.76
4481	NYSE	GGN	Fri, Jan 13, 2023	3.84	3.84	3.80	3.81
4480	NYSE	GGN	Thu, Jan 12, 2023	3.80	3.85	3.79	3.82
4479	NYSE	GGN	Wed, Jan 11, 2023	3.75	3.79	3.75	3.79
4478	NYSE	GGN	Tue, Jan 10, 2023	3.73	3.76	3.72	3.75
4477	NYSE	GGN	Mon, Jan 9, 2023	3.74	3.76	3.73	3.76
4476	NYSE	GGN	Fri, Jan 6, 2023	3.68	3.74	3.68	3.71
4475	NYSE	GGN	Thu, Jan 5, 2023	3.65	3.70	3.64	3.66
4474	NYSE	GGN	Wed, Jan 4, 2023	3.65	3.68	3.63	3.68
4473	NYSE	GGN	Tue, Jan 3, 2023	3.67	3.68	3.61	3.64
4472	NYSE	GGN	Fri, Dec 30, 2022	3.57	3.63	3.57	3.63
4471	NYSE	GGN	Thu, Dec 29, 2022	3.61	3.63	3.57	3.57
4470	NYSE	GGN	Wed, Dec 28, 2022	3.64	3.64	3.58	3.59
4469	NYSE	GGN	Tue, Dec 27, 2022	3.63	3.65	3.62	3.63
4468	NYSE	GGN	Fri, Dec 23, 2022	3.56	3.64	3.56	3.63
4467	NYSE	GGN	Thu, Dec 22, 2022	3.61	3.64	3.52	3.56
4466	NYSE	GGN	Wed, Dec 21, 2022	3.61	3.65	3.60	3.60
4465	NYSE	GGN	Tue, Dec 20, 2022	3.53	3.60	3.51	3.58
4464	NYSE	GGN	Mon, Dec 19, 2022	3.52	3.55	3.52	3.53
4463	NYSE	GGN	Fri, Dec 16, 2022	3.53	3.54	3.50	3.52
4462	NYSE	GGN	Thu, Dec 15, 2022	3.57	3.57	3.46	3.55
4461	NYSE	GGN	Wed, Dec 14, 2022	3.59	3.62	3.56	3.62
4460	NYSE	GGN	Tue, Dec 13, 2022	3.54	3.59	3.53	3.58
4459	NYSE	GGN	Mon, Dec 12, 2022	3.49	3.50	3.46	3.49
4458	NYSE	GGN	Fri, Dec 9, 2022	3.52	3.54	3.49	3.49
4457	NYSE	GGN	Thu, Dec 8, 2022	3.54	3.58	3.52	3.52
4456	NYSE	GGN	Wed, Dec 7, 2022	3.55	3.59	3.54	3.53
4455	NYSE	GGN	Tue, Dec 6, 2022	3.54	3.58	3.52	3.53
4454	NYSE	GGN	Mon, Dec 5, 2022	3.58	3.61	3.52	3.54
4453	NYSE	GGN	Fri, Dec 2, 2022	3.60	3.65	3.57	3.58
4452	NYSE	GGN	Thu, Dec 1, 2022	3.59	3.63	3.52	3.61
4451	NYSE	GGN	Wed, Nov 30, 2022	3.54	3.58	3.53	3.56
4450	NYSE	GGN	Tue, Nov 29, 2022	3.49	3.54	3.49	3.51
4449	NYSE	GGN	Mon, Nov 28, 2022	3.50	3.52	3.48	3.49
4448	NYSE	GGN	Fri, Nov 25, 2022	3.54	3.55	3.51	3.51
4447	NYSE	GGN	Wed, Nov 23, 2022	3.51	3.54	3.50	3.52
4446	NYSE	GGN	Tue, Nov 22, 2022	3.49	3.53	3.47	3.52
4445	NYSE	GGN	Mon, Nov 21, 2022	3.47	3.48	3.43	3.47
4444	NYSE	GGN	Fri, Nov 18, 2022	3.46	3.49	3.46	3.47
4443	NYSE	GGN	Thu, Nov 17, 2022	3.47	3.49	3.45	3.47
4442	NYSE	GGN	Wed, Nov 16, 2022	3.51	3.54	3.49	3.51
4441	NYSE	GGN	Tue, Nov 15, 2022	3.54	3.55	3.51	3.52
4440	NYSE	GGN	Mon, Nov 14, 2022	3.54	3.57	3.52	3.53
4439	NYSE	GGN	Fri, Nov 11, 2022	3.56	3.62	3.52	3.53
4438	NYSE	GGN	Thu, Nov 10, 2022	3.53	3.56	3.52	3.56
4437	NYSE	GGN	Wed, Nov 9, 2022	3.49	3.54	3.46	3.46
4436	NYSE	GGN	Tue, Nov 8, 2022	3.43	3.54	3.43	3.52
4435	NYSE	GGN	Mon, Nov 7, 2022	3.48	3.49	3.43	3.43
4434	NYSE	GGN	Fri, Nov 4, 2022	3.38	3.48	3.38	3.46
4433	NYSE	GGN	Thu, Nov 3, 2022	3.35	3.38	3.33	3.35
4432	NYSE	GGN	Wed, Nov 2, 2022	3.42	3.48	3.39	3.39
4431	NYSE	GGN	Tue, Nov 1, 2022	3.47	3.47	3.41	3.42
4430	NYSE	GGN	Mon, Oct 31, 2022	3.42	3.46	3.41	3.44
4429	NYSE	GGN	Fri, Oct 28, 2022	3.44	3.46	3.43	3.43
4428	NYSE	GGN	Thu, Oct 27, 2022	3.49	3.52	3.47	3.47
4427	NYSE	GGN	Wed, Oct 26, 2022	3.42	3.50	3.41	3.47
4426	NYSE	GGN	Tue, Oct 25, 2022	3.38	3.45	3.38	3.44
4425	NYSE	GGN	Mon, Oct 24, 2022	3.40	3.43	3.37	3.39
4424	NYSE	GGN	Fri, Oct 21, 2022	3.33	3.40	3.32	3.39
4423	NYSE	GGN	Thu, Oct 20, 2022	3.31	3.40	3.30	3.33
4422	NYSE	GGN	Wed, Oct 19, 2022	3.30	3.36	3.30	3.31
4421	NYSE	GGN	Tue, Oct 18, 2022	3.35	3.37	3.31	3.33
4420	NYSE	GGN	Mon, Oct 17, 2022	3.31	3.36	3.30	3.34
4419	NYSE	GGN	Fri, Oct 14, 2022	3.33	3.37	3.26	3.27
4418	NYSE	GGN	Thu, Oct 13, 2022	3.30	3.46	3.27	3.35
4417	NYSE	GGN	Wed, Oct 12, 2022	3.34	3.39	3.34	3.37
4416	NYSE	GGN	Tue, Oct 11, 2022	3.36	3.39	3.33	3.36
4415	NYSE	GGN	Mon, Oct 10, 2022	3.41	3.44	3.37	3.38
4414	NYSE	GGN	Fri, Oct 7, 2022	3.44	3.46	3.41	3.43
4413	NYSE	GGN	Thu, Oct 6, 2022	3.45	3.47	3.43	3.47
4412	NYSE	GGN	Wed, Oct 5, 2022	3.43	3.48	3.40	3.45
4411	NYSE	GGN	Tue, Oct 4, 2022	3.43	3.51	3.42	3.46
4410	NYSE	GGN	Mon, Oct 3, 2022	3.31	3.42	3.31	3.39
4409	NYSE	GGN	Fri, Sep 30, 2022	3.24	3.33	3.24	3.29
4408	NYSE	GGN	Thu, Sep 29, 2022	3.21	3.26	3.18	3.25
4407	NYSE	GGN	Wed, Sep 28, 2022	3.09	3.28	3.09	3.22
4406	NYSE	GGN	Tue, Sep 27, 2022	3.09	3.13	3.07	3.08
4405	NYSE	GGN	Mon, Sep 26, 2022	3.17	3.18	3.06	3.08
4404	NYSE	GGN	Fri, Sep 23, 2022	3.29	3.29	3.16	3.18
4403	NYSE	GGN	Thu, Sep 22, 2022	3.35	3.37	3.30	3.33
4402	NYSE	GGN	Wed, Sep 21, 2022	3.38	3.39	3.32	3.34
4401	NYSE	GGN	Tue, Sep 20, 2022	3.35	3.39	3.33	3.35
4400	NYSE	GGN	Mon, Sep 19, 2022	3.33	3.38	3.33	3.37
4399	NYSE	GGN	Fri, Sep 16, 2022	3.37	3.38	3.32	3.36
4398	NYSE	GGN	Thu, Sep 15, 2022	3.43	3.43	3.39	3.40
4397	NYSE	GGN	Wed, Sep 14, 2022	3.48	3.51	3.44	3.43
4396	NYSE	GGN	Tue, Sep 13, 2022	3.50	3.51	3.45	3.46
4395	NYSE	GGN	Mon, Sep 12, 2022	3.49	3.56	3.49	3.52
4394	NYSE	GGN	Fri, Sep 9, 2022	3.43	3.50	3.43	3.47
4393	NYSE	GGN	Thu, Sep 8, 2022	3.37	3.43	3.36	3.40
4392	NYSE	GGN	Wed, Sep 7, 2022	3.36	3.40	3.33	3.39
4391	NYSE	GGN	Tue, Sep 6, 2022	3.39	3.40	3.36	3.36
4390	NYSE	GGN	Fri, Sep 2, 2022	3.39	3.42	3.36	3.38
4389	NYSE	GGN	Thu, Sep 1, 2022	3.38	3.39	3.32	3.35
4388	NYSE	GGN	Wed, Aug 31, 2022	3.42	3.45	3.37	3.40
4387	NYSE	GGN	Tue, Aug 30, 2022	3.51	3.52	3.40	3.42
4386	NYSE	GGN	Mon, Aug 29, 2022	3.51	3.52	3.50	3.50
4385	NYSE	GGN	Fri, Aug 26, 2022	3.57	3.62	3.50	3.52
4384	NYSE	GGN	Thu, Aug 25, 2022	3.56	3.59	3.54	3.57
4383	NYSE	GGN	Wed, Aug 24, 2022	3.54	3.58	3.53	3.56
4382	NYSE	GGN	Tue, Aug 23, 2022	3.47	3.56	3.47	3.53
4381	NYSE	GGN	Mon, Aug 22, 2022	3.47	3.49	3.45	3.48
4380	NYSE	GGN	Fri, Aug 19, 2022	3.52	3.53	3.48	3.50
4379	NYSE	GGN	Thu, Aug 18, 2022	3.56	3.58	3.50	3.53
4378	NYSE	GGN	Wed, Aug 17, 2022	3.56	3.58	3.54	3.56
4377	NYSE	GGN	Tue, Aug 16, 2022	3.56	3.60	3.55	3.58
4376	NYSE	GGN	Mon, Aug 15, 2022	3.64	3.64	3.58	3.56
4375	NYSE	GGN	Fri, Aug 12, 2022	3.60	3.67	3.60	3.66
4374	NYSE	GGN	Thu, Aug 11, 2022	3.61	3.63	3.59	3.61
4373	NYSE	GGN	Wed, Aug 10, 2022	3.60	3.61	3.55	3.59
4372	NYSE	GGN	Tue, Aug 9, 2022	3.56	3.59	3.55	3.57
4371	NYSE	GGN	Mon, Aug 8, 2022	3.53	3.56	3.53	3.56
4370	NYSE	GGN	Fri, Aug 5, 2022	3.46	3.53	3.46	3.51
4369	NYSE	GGN	Thu, Aug 4, 2022	3.47	3.52	3.45	3.49
4368	NYSE	GGN	Wed, Aug 3, 2022	3.51	3.51	3.45	3.48
4367	NYSE	GGN	Tue, Aug 2, 2022	3.48	3.60	3.47	3.50
4366	NYSE	GGN	Mon, Aug 1, 2022	3.51	3.53	3.48	3.50
4365	NYSE	GGN	Fri, Jul 29, 2022	3.49	3.56	3.48	3.53
4364	NYSE	GGN	Thu, Jul 28, 2022	3.41	3.51	3.40	3.47
4363	NYSE	GGN	Wed, Jul 27, 2022	3.34	3.39	3.32	3.38
4362	NYSE	GGN	Tue, Jul 26, 2022	3.35	3.37	3.32	3.34
4361	NYSE	GGN	Mon, Jul 25, 2022	3.37	3.39	3.34	3.35
4360	NYSE	GGN	Fri, Jul 22, 2022	3.38	3.40	3.35	3.36
4359	NYSE	GGN	Thu, Jul 21, 2022	3.33	3.37	3.29	3.37
4358	NYSE	GGN	Wed, Jul 20, 2022	3.36	3.41	3.33	3.35
4357	NYSE	GGN	Tue, Jul 19, 2022	3.33	3.37	3.32	3.37
4356	NYSE	GGN	Mon, Jul 18, 2022	3.31	3.35	3.30	3.30
4355	NYSE	GGN	Fri, Jul 15, 2022	3.25	3.31	3.24	3.26
4354	NYSE	GGN	Thu, Jul 14, 2022	3.29	3.29	3.23	3.23
4353	NYSE	GGN	Wed, Jul 13, 2022	3.30	3.38	3.30	3.33
4352	NYSE	GGN	Tue, Jul 12, 2022	3.35	3.41	3.31	3.31
4351	NYSE	GGN	Mon, Jul 11, 2022	3.41	3.41	3.35	3.39
4350	NYSE	GGN	Fri, Jul 8, 2022	3.41	3.42	3.35	3.40
4349	NYSE	GGN	Thu, Jul 7, 2022	3.35	3.43	3.35	3.38
4348	NYSE	GGN	Wed, Jul 6, 2022	3.38	3.42	3.28	3.33
4347	NYSE	GGN	Tue, Jul 5, 2022	3.50	3.51	3.33	3.40
4346	NYSE	GGN	Fri, Jul 1, 2022	3.59	3.60	3.50	3.52
4345	NYSE	GGN	Thu, Jun 30, 2022	3.61	3.63	3.56	3.60
4344	NYSE	GGN	Wed, Jun 29, 2022	3.70	3.70	3.62	3.62
4343	NYSE	GGN	Tue, Jun 28, 2022	3.71	3.73	3.67	3.69
4342	NYSE	GGN	Mon, Jun 27, 2022	3.65	3.73	3.63	3.69
4341	NYSE	GGN	Fri, Jun 24, 2022	3.60	3.65	3.58	3.64
4340	NYSE	GGN	Thu, Jun 23, 2022	3.73	3.74	3.56	3.59
4339	NYSE	GGN	Wed, Jun 22, 2022	3.71	3.74	3.62	3.68
4338	NYSE	GGN	Tue, Jun 21, 2022	3.66	3.84	3.66	3.73
4337	NYSE	GGN	Fri, Jun 17, 2022	3.70	3.74	3.65	3.66
4336	NYSE	GGN	Thu, Jun 16, 2022	3.80	3.81	3.68	3.68
4335	NYSE	GGN	Wed, Jun 15, 2022	3.86	3.86	3.80	3.81
4334	NYSE	GGN	Tue, Jun 14, 2022	3.88	3.91	3.81	3.85
4333	NYSE	GGN	Mon, Jun 13, 2022	3.99	4.05	3.91	3.89
4332	NYSE	GGN	Fri, Jun 10, 2022	4.01	4.07	3.98	4.05
4331	NYSE	GGN	Thu, Jun 9, 2022	4.06	4.06	3.99	4.04
4330	NYSE	GGN	Wed, Jun 8, 2022	4.03	4.07	4.01	4.06
4329	NYSE	GGN	Tue, Jun 7, 2022	4.00	4.05	3.99	4.04
4328	NYSE	GGN	Mon, Jun 6, 2022	4.00	4.03	3.99	4.00
4327	NYSE	GGN	Fri, Jun 3, 2022	4.03	4.04	3.97	3.99
4326	NYSE	GGN	Thu, Jun 2, 2022	3.99	4.04	3.96	4.04
4325	NYSE	GGN	Wed, Jun 1, 2022	3.99	4.01	3.95	3.95
4324	NYSE	GGN	Tue, May 31, 2022	3.99	4.02	3.97	3.99
4323	NYSE	GGN	Fri, May 27, 2022	3.97	4.01	3.97	4.01
4322	NYSE	GGN	Thu, May 26, 2022	3.96	4.00	3.95	3.97
4321	NYSE	GGN	Wed, May 25, 2022	3.98	4.00	3.95	3.99
4320	NYSE	GGN	Tue, May 24, 2022	3.92	3.99	3.90	3.97
4319	NYSE	GGN	Mon, May 23, 2022	3.90	3.95	3.89	3.92
4318	NYSE	GGN	Fri, May 20, 2022	3.92	3.92	3.84	3.89
4317	NYSE	GGN	Thu, May 19, 2022	3.83	3.92	3.83	3.90
4316	NYSE	GGN	Wed, May 18, 2022	3.90	3.90	3.83	3.83
4315	NYSE	GGN	Tue, May 17, 2022	3.88	3.92	3.84	3.91
4314	NYSE	GGN	Mon, May 16, 2022	3.85	3.89	3.83	3.84
4313	NYSE	GGN	Fri, May 13, 2022	3.85	3.89	3.83	3.87
4312	NYSE	GGN	Thu, May 12, 2022	3.85	3.94	3.82	3.88
4311	NYSE	GGN	Wed, May 11, 2022	3.82	3.95	3.80	3.89
4310	NYSE	GGN	Tue, May 10, 2022	3.84	3.90	3.78	3.81
4309	NYSE	GGN	Mon, May 9, 2022	3.92	3.94	3.82	3.82
4308	NYSE	GGN	Fri, May 6, 2022	3.94	4.00	3.91	4.00
4307	NYSE	GGN	Thu, May 5, 2022	4.01	4.01	3.91	3.93
4306	NYSE	GGN	Wed, May 4, 2022	3.93	4.03	3.89	4.00
4305	NYSE	GGN	Tue, May 3, 2022	3.90	3.96	3.89	3.96
4304	NYSE	GGN	Mon, May 2, 2022	3.90	3.93	3.85	3.90
4303	NYSE	GGN	Fri, Apr 29, 2022	3.98	3.98	3.91	3.93
4302	NYSE	GGN	Thu, Apr 28, 2022	3.90	3.97	3.85	3.97
4301	NYSE	GGN	Wed, Apr 27, 2022	3.86	3.92	3.84	3.87
4300	NYSE	GGN	Tue, Apr 26, 2022	3.89	3.93	3.84	3.87
4299	NYSE	GGN	Mon, Apr 25, 2022	3.93	3.94	3.81	3.90
4298	NYSE	GGN	Fri, Apr 22, 2022	4.07	4.08	3.95	3.98
4297	NYSE	GGN	Thu, Apr 21, 2022	4.12	4.14	4.05	4.07
4296	NYSE	GGN	Wed, Apr 20, 2022	4.09	4.12	4.06	4.12
4295	NYSE	GGN	Tue, Apr 19, 2022	4.11	4.12	4.06	4.06
4294	NYSE	GGN	Mon, Apr 18, 2022	4.08	4.12	4.08	4.12
4293	NYSE	GGN	Thu, Apr 14, 2022	4.04	4.10	4.04	4.06
4292	NYSE	GGN	Wed, Apr 13, 2022	4.07	4.10	4.05	4.07
4291	NYSE	GGN	Tue, Apr 12, 2022	4.06	4.11	4.06	4.05
4290	NYSE	GGN	Mon, Apr 11, 2022	4.07	4.08	4.03	4.04
4289	NYSE	GGN	Fri, Apr 8, 2022	4.03	4.09	4.03	4.06
4288	NYSE	GGN	Thu, Apr 7, 2022	4.06	4.12	4.01	4.04
4287	NYSE	GGN	Wed, Apr 6, 2022	4.02	4.06	4.01	4.04
4286	NYSE	GGN	Tue, Apr 5, 2022	4.07	4.09	4.02	4.02
4285	NYSE	GGN	Mon, Apr 4, 2022	4.06	4.07	4.03	4.07
4284	NYSE	GGN	Fri, Apr 1, 2022	4.01	4.06	4.01	4.04
4283	NYSE	GGN	Thu, Mar 31, 2022	3.98	4.05	3.98	4.03
4282	NYSE	GGN	Wed, Mar 30, 2022	3.98	4.06	3.98	4.01
4281	NYSE	GGN	Tue, Mar 29, 2022	3.98	4.03	3.96	4.01
4280	NYSE	GGN	Mon, Mar 28, 2022	4.04	4.04	3.99	3.99
4279	NYSE	GGN	Fri, Mar 25, 2022	4.00	4.07	3.99	4.06
4278	NYSE	GGN	Thu, Mar 24, 2022	4.04	4.04	3.99	4.00
4277	NYSE	GGN	Wed, Mar 23, 2022	3.99	4.04	3.98	4.03
4276	NYSE	GGN	Tue, Mar 22, 2022	3.98	3.99	3.95	3.96
4275	NYSE	GGN	Mon, Mar 21, 2022	3.90	3.98	3.90	3.98
4274	NYSE	GGN	Fri, Mar 18, 2022	3.93	3.94	3.89	3.91
4273	NYSE	GGN	Thu, Mar 17, 2022	3.86	3.95	3.84	3.94
4272	NYSE	GGN	Wed, Mar 16, 2022	3.79	3.82	3.76	3.82
4271	NYSE	GGN	Tue, Mar 15, 2022	3.83	3.85	3.77	3.78
4270	NYSE	GGN	Mon, Mar 14, 2022	3.97	3.98	3.80	3.86
4269	NYSE	GGN	Fri, Mar 11, 2022	4.01	4.03	3.96	3.97
4268	NYSE	GGN	Thu, Mar 10, 2022	3.96	4.07	3.93	4.07
4267	NYSE	GGN	Wed, Mar 9, 2022	4.02	4.03	3.89	3.92
4266	NYSE	GGN	Tue, Mar 8, 2022	4.06	4.14	4.03	4.04
4265	NYSE	GGN	Mon, Mar 7, 2022	4.03	4.07	4.00	4.05
4264	NYSE	GGN	Fri, Mar 4, 2022	3.96	4.04	3.95	4.02
4263	NYSE	GGN	Thu, Mar 3, 2022	3.92	3.96	3.90	3.96
4262	NYSE	GGN	Wed, Mar 2, 2022	3.88	3.95	3.88	3.91
4261	NYSE	GGN	Tue, Mar 1, 2022	3.87	3.92	3.87	3.89
4260	NYSE	GGN	Mon, Feb 28, 2022	3.87	3.89	3.85	3.86
4259	NYSE	GGN	Fri, Feb 25, 2022	3.83	3.87	3.82	3.85
4258	NYSE	GGN	Thu, Feb 24, 2022	3.88	3.88	3.76	3.83
4257	NYSE	GGN	Wed, Feb 23, 2022	3.81	3.84	3.79	3.82
4256	NYSE	GGN	Tue, Feb 22, 2022	3.82	3.86	3.77	3.80
4255	NYSE	GGN	Fri, Feb 18, 2022	3.85	3.85	3.79	3.80
4254	NYSE	GGN	Thu, Feb 17, 2022	3.82	3.85	3.80	3.84
4253	NYSE	GGN	Wed, Feb 16, 2022	3.76	3.83	3.76	3.82
4252	NYSE	GGN	Tue, Feb 15, 2022	3.77	3.80	3.73	3.76
4251	NYSE	GGN	Mon, Feb 14, 2022	3.78	3.82	3.75	3.77
4250	NYSE	GGN	Fri, Feb 11, 2022	3.72	3.83	3.72	3.78
4249	NYSE	GGN	Thu, Feb 10, 2022	3.78	3.80	3.73	3.73
4248	NYSE	GGN	Wed, Feb 9, 2022	3.79	3.82	3.79	3.77
4247	NYSE	GGN	Tue, Feb 8, 2022	3.80	3.80	3.75	3.80
4246	NYSE	GGN	Mon, Feb 7, 2022	3.74	3.80	3.72	3.77
4245	NYSE	GGN	Fri, Feb 4, 2022	3.74	3.76	3.72	3.74
4244	NYSE	GGN	Thu, Feb 3, 2022	3.77	3.79	3.73	3.73
4243	NYSE	GGN	Wed, Feb 2, 2022	3.75	3.79	3.72	3.77
4242	NYSE	GGN	Tue, Feb 1, 2022	3.72	3.76	3.69	3.76
4241	NYSE	GGN	Mon, Jan 31, 2022	3.67	3.69	3.64	3.69
4240	NYSE	GGN	Fri, Jan 28, 2022	3.62	3.67	3.61	3.65
4239	NYSE	GGN	Thu, Jan 27, 2022	3.69	3.73	3.64	3.64
4238	NYSE	GGN	Wed, Jan 26, 2022	3.76	3.79	3.70	3.70
4237	NYSE	GGN	Tue, Jan 25, 2022	3.65	3.77	3.60	3.74
4236	NYSE	GGN	Mon, Jan 24, 2022	3.71	3.72	3.54	3.67
4235	NYSE	GGN	Fri, Jan 21, 2022	3.82	3.84	3.71	3.73
4234	NYSE	GGN	Thu, Jan 20, 2022	3.87	3.93	3.84	3.84
4233	NYSE	GGN	Wed, Jan 19, 2022	3.82	3.88	3.82	3.87
4232	NYSE	GGN	Tue, Jan 18, 2022	3.84	3.85	3.80	3.81
4231	NYSE	GGN	Fri, Jan 14, 2022	3.84	3.84	3.80	3.84
4230	NYSE	GGN	Thu, Jan 13, 2022	3.86	3.87	3.83	3.85
4229	NYSE	GGN	Wed, Jan 12, 2022	3.89	3.91	3.85	3.85
4228	NYSE	GGN	Tue, Jan 11, 2022	3.83	3.89	3.81	3.89
4227	NYSE	GGN	Mon, Jan 10, 2022	3.81	3.83	3.76	3.83
4226	NYSE	GGN	Fri, Jan 7, 2022	3.79	3.81	3.74	3.81
4225	NYSE	GGN	Thu, Jan 6, 2022	3.79	3.79	3.74	3.79
4224	NYSE	GGN	Wed, Jan 5, 2022	3.82	3.83	3.77	3.80
4223	NYSE	GGN	Tue, Jan 4, 2022	3.77	3.82	3.77	3.82
4222	NYSE	GGN	Mon, Jan 3, 2022	3.75	3.78	3.74	3.77
4221	NYSE	GGN	Fri, Dec 31, 2021	3.76	3.77	3.74	3.75
4220	NYSE	GGN	Thu, Dec 30, 2021	3.76	3.76	3.74	3.76
4219	NYSE	GGN	Wed, Dec 29, 2021	3.74	3.76	3.73	3.74
4218	NYSE	GGN	Tue, Dec 28, 2021	3.79	3.79	3.75	3.77
4217	NYSE	GGN	Mon, Dec 27, 2021	3.76	3.78	3.70	3.77
4216	NYSE	GGN	Thu, Dec 23, 2021	3.75	3.77	3.73	3.75
4215	NYSE	GGN	Wed, Dec 22, 2021	3.74	3.75	3.71	3.74
4214	NYSE	GGN	Tue, Dec 21, 2021	3.71	3.73	3.69	3.73
4213	NYSE	GGN	Mon, Dec 20, 2021	3.66	3.71	3.65	3.66
4212	NYSE	GGN	Fri, Dec 17, 2021	3.75	3.76	3.71	3.71
4211	NYSE	GGN	Thu, Dec 16, 2021	3.67	3.74	3.67	3.73
4210	NYSE	GGN	Wed, Dec 15, 2021	3.68	3.69	3.64	3.65
4209	NYSE	GGN	Tue, Dec 14, 2021	3.67	3.69	3.64	3.66
4208	NYSE	GGN	Mon, Dec 13, 2021	3.71	3.73	3.68	3.68
4207	NYSE	GGN	Fri, Dec 10, 2021	3.76	3.76	3.69	3.72
4206	NYSE	GGN	Thu, Dec 9, 2021	3.77	3.78	3.72	3.75
4205	NYSE	GGN	Wed, Dec 8, 2021	3.82	3.82	3.77	3.75
4204	NYSE	GGN	Tue, Dec 7, 2021	3.81	3.83	3.79	3.80
4203	NYSE	GGN	Mon, Dec 6, 2021	3.77	3.81	3.75	3.79
4202	NYSE	GGN	Fri, Dec 3, 2021	3.80	3.82	3.75	3.76
4201	NYSE	GGN	Thu, Dec 2, 2021	3.79	3.83	3.75	3.83
4200	NYSE	GGN	Wed, Dec 1, 2021	3.86	3.86	3.76	3.79
4199	NYSE	GGN	Tue, Nov 30, 2021	3.84	3.86	3.79	3.81
4198	NYSE	GGN	Mon, Nov 29, 2021	3.80	3.84	3.80	3.84
4197	NYSE	GGN	Fri, Nov 26, 2021	3.85	3.85	3.75	3.78
4196	NYSE	GGN	Wed, Nov 24, 2021	3.85	3.86	3.82	3.85
4195	NYSE	GGN	Tue, Nov 23, 2021	3.84	3.86	3.83	3.84
4194	NYSE	GGN	Mon, Nov 22, 2021	3.85	3.86	3.79	3.84
4193	NYSE	GGN	Fri, Nov 19, 2021	3.96	3.97	3.79	3.81
4192	NYSE	GGN	Thu, Nov 18, 2021	3.92	3.97	3.91	3.93
4191	NYSE	GGN	Wed, Nov 17, 2021	3.96	4.00	3.92	3.92
4190	NYSE	GGN	Tue, Nov 16, 2021	4.00	4.02	3.97	3.97
4189	NYSE	GGN	Mon, Nov 15, 2021	3.98	4.02	3.97	4.02
4188	NYSE	GGN	Fri, Nov 12, 2021	3.98	3.99	3.95	3.98
4187	NYSE	GGN	Thu, Nov 11, 2021	4.00	4.02	3.98	3.96
4186	NYSE	GGN	Wed, Nov 10, 2021	3.98	4.00	3.98	3.99
4185	NYSE	GGN	Tue, Nov 9, 2021	3.95	3.96	3.93	3.96
4184	NYSE	GGN	Mon, Nov 8, 2021	3.95	3.96	3.91	3.93
4183	NYSE	GGN	Fri, Nov 5, 2021	3.88	3.94	3.88	3.92
4182	NYSE	GGN	Thu, Nov 4, 2021	3.89	3.92	3.86	3.89
4181	NYSE	GGN	Wed, Nov 3, 2021	3.86	3.88	3.85	3.88
4180	NYSE	GGN	Tue, Nov 2, 2021	3.88	3.88	3.86	3.86
4179	NYSE	GGN	Mon, Nov 1, 2021	3.88	3.89	3.86	3.88
4178	NYSE	GGN	Fri, Oct 29, 2021	3.89	3.90	3.87	3.88
4177	NYSE	GGN	Thu, Oct 28, 2021	3.91	3.92	3.89	3.89
4176	NYSE	GGN	Wed, Oct 27, 2021	3.93	3.94	3.91	3.92
4175	NYSE	GGN	Tue, Oct 26, 2021	3.97	3.97	3.92	3.93
4174	NYSE	GGN	Mon, Oct 25, 2021	3.94	3.99	3.93	3.96
4173	NYSE	GGN	Fri, Oct 22, 2021	3.92	3.95	3.91	3.93
4172	NYSE	GGN	Thu, Oct 21, 2021	3.90	3.92	3.87	3.90
4171	NYSE	GGN	Wed, Oct 20, 2021	3.90	3.93	3.88	3.92
4170	NYSE	GGN	Tue, Oct 19, 2021	3.88	3.91	3.86	3.88
4169	NYSE	GGN	Mon, Oct 18, 2021	3.92	3.92	3.84	3.86
4168	NYSE	GGN	Fri, Oct 15, 2021	3.91	3.94	3.90	3.90
4167	NYSE	GGN	Thu, Oct 14, 2021	3.90	3.95	3.89	3.92
4166	NYSE	GGN	Wed, Oct 13, 2021	3.89	3.95	3.89	3.88
4165	NYSE	GGN	Tue, Oct 12, 2021	3.91	3.91	3.85	3.89
4164	NYSE	GGN	Mon, Oct 11, 2021	3.92	3.92	3.88	3.90
4163	NYSE	GGN	Fri, Oct 8, 2021	3.85	3.86	3.83	3.84
4162	NYSE	GGN	Thu, Oct 7, 2021	3.79	3.85	3.78	3.83
4161	NYSE	GGN	Wed, Oct 6, 2021	3.77	3.78	3.74	3.78
4160	NYSE	GGN	Tue, Oct 5, 2021	3.80	3.80	3.75	3.77
4159	NYSE	GGN	Mon, Oct 4, 2021	3.71	3.80	3.71	3.79
4158	NYSE	GGN	Fri, Oct 1, 2021	3.73	3.74	3.69	3.71
4157	NYSE	GGN	Thu, Sep 30, 2021	3.72	3.75	3.70	3.73
4156	NYSE	GGN	Wed, Sep 29, 2021	3.72	3.74	3.70	3.71
4155	NYSE	GGN	Tue, Sep 28, 2021	3.72	3.75	3.70	3.72
4154	NYSE	GGN	Mon, Sep 27, 2021	3.71	3.78	3.71	3.74
4153	NYSE	GGN	Fri, Sep 24, 2021	3.71	3.75	3.70	3.72
4152	NYSE	GGN	Thu, Sep 23, 2021	3.77	3.78	3.73	3.73
4151	NYSE	GGN	Wed, Sep 22, 2021	3.75	3.77	3.73	3.76
4150	NYSE	GGN	Tue, Sep 21, 2021	3.67	3.73	3.67	3.72
4149	NYSE	GGN	Mon, Sep 20, 2021	3.70	3.72	3.63	3.67
4148	NYSE	GGN	Fri, Sep 17, 2021	3.84	3.84	3.75	3.78
4147	NYSE	GGN	Thu, Sep 16, 2021	3.86	3.88	3.83	3.84
4146	NYSE	GGN	Wed, Sep 15, 2021	3.86	3.93	3.86	3.93
4145	NYSE	GGN	Tue, Sep 14, 2021	3.88	3.93	3.88	3.86
4144	NYSE	GGN	Mon, Sep 13, 2021	3.86	3.91	3.86	3.90
4143	NYSE	GGN	Fri, Sep 10, 2021	3.86	3.88	3.84	3.84
4142	NYSE	GGN	Thu, Sep 9, 2021	3.87	3.89	3.85	3.87
4141	NYSE	GGN	Wed, Sep 8, 2021	3.87	3.89	3.86	3.88
4140	NYSE	GGN	Tue, Sep 7, 2021	3.90	3.93	3.86	3.86
4139	NYSE	GGN	Fri, Sep 3, 2021	3.92	3.94	3.90	3.92
4138	NYSE	GGN	Thu, Sep 2, 2021	3.92	3.92	3.87	3.87
4137	NYSE	GGN	Wed, Sep 1, 2021	3.90	3.90	3.86	3.88
4136	NYSE	GGN	Tue, Aug 31, 2021	3.86	3.89	3.86	3.88
4135	NYSE	GGN	Mon, Aug 30, 2021	3.85	3.89	3.85	3.87
4134	NYSE	GGN	Fri, Aug 27, 2021	3.82	3.86	3.82	3.85
4133	NYSE	GGN	Thu, Aug 26, 2021	3.82	3.84	3.80	3.82
4132	NYSE	GGN	Wed, Aug 25, 2021	3.85	3.87	3.82	3.82
4131	NYSE	GGN	Tue, Aug 24, 2021	3.86	3.86	3.83	3.86
4130	NYSE	GGN	Mon, Aug 23, 2021	3.74	3.81	3.74	3.81
4129	NYSE	GGN	Fri, Aug 20, 2021	3.72	3.74	3.70	3.72
4128	NYSE	GGN	Thu, Aug 19, 2021	3.77	3.80	3.71	3.74
4127	NYSE	GGN	Wed, Aug 18, 2021	3.86	3.86	3.78	3.80
4126	NYSE	GGN	Tue, Aug 17, 2021	3.86	3.88	3.82	3.85
4125	NYSE	GGN	Mon, Aug 16, 2021	3.90	3.90	3.83	3.86
4124	NYSE	GGN	Fri, Aug 13, 2021	3.93	3.94	3.90	3.89
4123	NYSE	GGN	Thu, Aug 12, 2021	3.91	3.91	3.85	3.90
4122	NYSE	GGN	Wed, Aug 11, 2021	3.86	3.90	3.85	3.87
4121	NYSE	GGN	Tue, Aug 10, 2021	3.85	3.86	3.82	3.86
4120	NYSE	GGN	Mon, Aug 9, 2021	3.91	3.93	3.83	3.85
4119	NYSE	GGN	Fri, Aug 6, 2021	3.97	3.97	3.92	3.93
4118	NYSE	GGN	Thu, Aug 5, 2021	4.01	4.01	3.97	3.98
4117	NYSE	GGN	Wed, Aug 4, 2021	3.99	4.00	3.96	3.96
4116	NYSE	GGN	Tue, Aug 3, 2021	3.95	3.99	3.95	3.97
4115	NYSE	GGN	Mon, Aug 2, 2021	3.97	3.99	3.94	3.95
4114	NYSE	GGN	Fri, Jul 30, 2021	3.99	4.01	3.97	3.97
4113	NYSE	GGN	Thu, Jul 29, 2021	3.96	4.02	3.96	4.00
4112	NYSE	GGN	Wed, Jul 28, 2021	3.87	3.93	3.87	3.92
4111	NYSE	GGN	Tue, Jul 27, 2021	3.87	3.89	3.84	3.86
4110	NYSE	GGN	Mon, Jul 26, 2021	3.87	3.91	3.87	3.88
4109	NYSE	GGN	Fri, Jul 23, 2021	3.89	3.91	3.85	3.87
4108	NYSE	GGN	Thu, Jul 22, 2021	3.89	3.90	3.84	3.86
4107	NYSE	GGN	Wed, Jul 21, 2021	3.79	3.88	3.79	3.87
4106	NYSE	GGN	Tue, Jul 20, 2021	3.72	3.84	3.71	3.82
4105	NYSE	GGN	Mon, Jul 19, 2021	3.85	3.88	3.69	3.73
4104	NYSE	GGN	Fri, Jul 16, 2021	3.97	3.97	3.86	3.88
4103	NYSE	GGN	Thu, Jul 15, 2021	4.01	4.02	3.95	3.95
4102	NYSE	GGN	Wed, Jul 14, 2021	4.03	4.08	4.02	4.01
4101	NYSE	GGN	Tue, Jul 13, 2021	4.01	4.05	4.00	4.00
4100	NYSE	GGN	Mon, Jul 12, 2021	4.04	4.05	4.00	4.02
4099	NYSE	GGN	Fri, Jul 9, 2021	4.00	4.07	4.00	4.04
4098	NYSE	GGN	Thu, Jul 8, 2021	4.07	4.07	3.96	3.97
4097	NYSE	GGN	Wed, Jul 7, 2021	4.05	4.08	4.04	4.08
4096	NYSE	GGN	Tue, Jul 6, 2021	4.08	4.08	4.02	4.03
4095	NYSE	GGN	Fri, Jul 2, 2021	4.01	4.08	4.00	4.03
4094	NYSE	GGN	Thu, Jul 1, 2021	4.03	4.03	3.98	3.98
4093	NYSE	GGN	Wed, Jun 30, 2021	4.05	4.06	3.96	4.00
4092	NYSE	GGN	Tue, Jun 29, 2021	3.98	4.03	3.98	4.02
4091	NYSE	GGN	Mon, Jun 28, 2021	4.03	4.06	3.98	4.01
4090	NYSE	GGN	Fri, Jun 25, 2021	4.08	4.10	4.04	4.06
4089	NYSE	GGN	Thu, Jun 24, 2021	4.01	4.05	4.00	4.03
4088	NYSE	GGN	Wed, Jun 23, 2021	4.03	4.07	3.98	3.98
4087	NYSE	GGN	Tue, Jun 22, 2021	3.98	4.04	3.95	4.03
4086	NYSE	GGN	Mon, Jun 21, 2021	3.81	3.99	3.81	3.95
4085	NYSE	GGN	Fri, Jun 18, 2021	3.92	3.93	3.76	3.76
4084	NYSE	GGN	Thu, Jun 17, 2021	4.03	4.05	3.66	3.92
4083	NYSE	GGN	Wed, Jun 16, 2021	4.25	4.30	4.07	4.10
4082	NYSE	GGN	Tue, Jun 15, 2021	4.26	4.30	4.24	4.27
4081	NYSE	GGN	Mon, Jun 14, 2021	4.17	4.31	4.17	4.26
4080	NYSE	GGN	Fri, Jun 11, 2021	4.25	4.26	4.10	4.16
4079	NYSE	GGN	Thu, Jun 10, 2021	4.28	4.28	4.21	4.22
4078	NYSE	GGN	Wed, Jun 9, 2021	4.30	4.32	4.22	4.23
4077	NYSE	GGN	Tue, Jun 8, 2021	4.18	4.26	4.17	4.26
4076	NYSE	GGN	Mon, Jun 7, 2021	4.13	4.17	4.12	4.16
4075	NYSE	GGN	Fri, Jun 4, 2021	4.11	4.19	4.10	4.16
4074	NYSE	GGN	Thu, Jun 3, 2021	4.21	4.22	4.15	4.16
4073	NYSE	GGN	Wed, Jun 2, 2021	4.13	4.22	4.11	4.20
4072	NYSE	GGN	Tue, Jun 1, 2021	4.08	4.11	4.06	4.11
4071	NYSE	GGN	Fri, May 28, 2021	4.04	4.06	4.04	4.04
4070	NYSE	GGN	Thu, May 27, 2021	4.05	4.06	4.03	4.04
4069	NYSE	GGN	Wed, May 26, 2021	4.04	4.05	4.01	4.04
4068	NYSE	GGN	Tue, May 25, 2021	4.05	4.05	4.01	4.03
4067	NYSE	GGN	Mon, May 24, 2021	4.00	4.04	3.97	4.04
4066	NYSE	GGN	Fri, May 21, 2021	4.01	4.01	3.94	4.00
4065	NYSE	GGN	Thu, May 20, 2021	4.00	4.00	3.94	3.99
4064	NYSE	GGN	Wed, May 19, 2021	3.97	4.02	3.96	3.98
4063	NYSE	GGN	Tue, May 18, 2021	3.98	3.98	3.91	3.98
4062	NYSE	GGN	Mon, May 17, 2021	3.91	3.97	3.90	3.96
4061	NYSE	GGN	Fri, May 14, 2021	3.87	3.89	3.84	3.89
4060	NYSE	GGN	Thu, May 13, 2021	3.87	3.90	3.84	3.84
4059	NYSE	GGN	Wed, May 12, 2021	3.94	3.96	3.89	3.89
4058	NYSE	GGN	Tue, May 11, 2021	3.87	3.92	3.86	3.91
4057	NYSE	GGN	Mon, May 10, 2021	3.86	3.90	3.85	3.88
4056	NYSE	GGN	Fri, May 7, 2021	3.82	3.86	3.78	3.84
4055	NYSE	GGN	Thu, May 6, 2021	3.77	3.81	3.76	3.81
4054	NYSE	GGN	Wed, May 5, 2021	3.75	3.78	3.74	3.75
4053	NYSE	GGN	Tue, May 4, 2021	3.75	3.76	3.73	3.75
4052	NYSE	GGN	Mon, May 3, 2021	3.70	3.75	3.69	3.74
4051	NYSE	GGN	Fri, Apr 30, 2021	3.71	3.71	3.67	3.68
4050	NYSE	GGN	Thu, Apr 29, 2021	3.70	3.72	3.67	3.71
4049	NYSE	GGN	Wed, Apr 28, 2021	3.68	3.71	3.66	3.69
4048	NYSE	GGN	Tue, Apr 27, 2021	3.70	3.70	3.65	3.67
4047	NYSE	GGN	Mon, Apr 26, 2021	3.64	3.70	3.64	3.69
4046	NYSE	GGN	Fri, Apr 23, 2021	3.66	3.66	3.63	3.64
4045	NYSE	GGN	Thu, Apr 22, 2021	3.65	3.66	3.61	3.62
4044	NYSE	GGN	Wed, Apr 21, 2021	3.63	3.67	3.63	3.65
4043	NYSE	GGN	Tue, Apr 20, 2021	3.67	3.70	3.62	3.63
4042	NYSE	GGN	Mon, Apr 19, 2021	3.70	3.72	3.65	3.65
4041	NYSE	GGN	Fri, Apr 16, 2021	3.71	3.71	3.67	3.69
4040	NYSE	GGN	Thu, Apr 15, 2021	3.70	3.70	3.66	3.70
4039	NYSE	GGN	Wed, Apr 14, 2021	3.65	3.69	3.63	3.66
4038	NYSE	GGN	Tue, Apr 13, 2021	3.61	3.64	3.60	3.64
4037	NYSE	GGN	Mon, Apr 12, 2021	3.60	3.63	3.59	3.62
4036	NYSE	GGN	Fri, Apr 9, 2021	3.58	3.60	3.57	3.60
4035	NYSE	GGN	Thu, Apr 8, 2021	3.58	3.60	3.58	3.59
4034	NYSE	GGN	Wed, Apr 7, 2021	3.59	3.59	3.55	3.57
4033	NYSE	GGN	Tue, Apr 6, 2021	3.57	3.59	3.56	3.59
4032	NYSE	GGN	Mon, Apr 5, 2021	3.53	3.56	3.52	3.56
4031	NYSE	GGN	Thu, Apr 1, 2021	3.47	3.53	3.47	3.52
4030	NYSE	GGN	Wed, Mar 31, 2021	3.46	3.49	3.46	3.47
4029	NYSE	GGN	Tue, Mar 30, 2021	3.49	3.51	3.45	3.45
4028	NYSE	GGN	Mon, Mar 29, 2021	3.50	3.52	3.46	3.50
4027	NYSE	GGN	Fri, Mar 26, 2021	3.48	3.52	3.48	3.49
4026	NYSE	GGN	Thu, Mar 25, 2021	3.48	3.48	3.44	3.46
4025	NYSE	GGN	Wed, Mar 24, 2021	3.48	3.50	3.46	3.48
4024	NYSE	GGN	Tue, Mar 23, 2021	3.48	3.48	3.42	3.44
4023	NYSE	GGN	Mon, Mar 22, 2021	3.50	3.51	3.48	3.48
4022	NYSE	GGN	Fri, Mar 19, 2021	3.49	3.52	3.46	3.51
4021	NYSE	GGN	Thu, Mar 18, 2021	3.52	3.52	3.47	3.47
4020	NYSE	GGN	Wed, Mar 17, 2021	3.47	3.54	3.45	3.54
4019	NYSE	GGN	Tue, Mar 16, 2021	3.54	3.54	3.46	3.47
4018	NYSE	GGN	Mon, Mar 15, 2021	3.49	3.54	3.49	3.50
4017	NYSE	GGN	Fri, Mar 12, 2021	3.48	3.49	3.43	3.48
4016	NYSE	GGN	Thu, Mar 11, 2021	3.45	3.48	3.44	3.46
4015	NYSE	GGN	Wed, Mar 10, 2021	3.41	3.45	3.40	3.42
4014	NYSE	GGN	Tue, Mar 9, 2021	3.44	3.44	3.39	3.40
4013	NYSE	GGN	Mon, Mar 8, 2021	3.43	3.44	3.38	3.40
4012	NYSE	GGN	Fri, Mar 5, 2021	3.40	3.44	3.36	3.43
4011	NYSE	GGN	Thu, Mar 4, 2021	3.41	3.45	3.37	3.38
4010	NYSE	GGN	Wed, Mar 3, 2021	3.43	3.43	3.39	3.40
4009	NYSE	GGN	Tue, Mar 2, 2021	3.41	3.46	3.40	3.43
4008	NYSE	GGN	Mon, Mar 1, 2021	3.40	3.44	3.37	3.41
4007	NYSE	GGN	Fri, Feb 26, 2021	3.42	3.43	3.31	3.37
4006	NYSE	GGN	Thu, Feb 25, 2021	3.51	3.51	3.40	3.42
4005	NYSE	GGN	Wed, Feb 24, 2021	3.48	3.52	3.44	3.52
4004	NYSE	GGN	Tue, Feb 23, 2021	3.50	3.51	3.43	3.48
4003	NYSE	GGN	Mon, Feb 22, 2021	3.46	3.53	3.46	3.49
4002	NYSE	GGN	Fri, Feb 19, 2021	3.48	3.49	3.44	3.46
4001	NYSE	GGN	Thu, Feb 18, 2021	3.48	3.49	3.44	3.46
4000	NYSE	GGN	Wed, Feb 17, 2021	3.50	3.50	3.46	3.48
3999	NYSE	GGN	Tue, Feb 16, 2021	3.47	3.54	3.47	3.50
3998	NYSE	GGN	Fri, Feb 12, 2021	3.51	3.55	3.50	3.55
3997	NYSE	GGN	Thu, Feb 11, 2021	3.53	3.53	3.47	3.51
3996	NYSE	GGN	Wed, Feb 10, 2021	3.55	3.56	3.50	3.53
3995	NYSE	GGN	Tue, Feb 9, 2021	3.57	3.59	3.53	3.54
3994	NYSE	GGN	Mon, Feb 8, 2021	3.54	3.57	3.53	3.55
3993	NYSE	GGN	Fri, Feb 5, 2021	3.48	3.54	3.48	3.53
3992	NYSE	GGN	Thu, Feb 4, 2021	3.49	3.50	3.45	3.47
3991	NYSE	GGN	Wed, Feb 3, 2021	3.50	3.54	3.48	3.49
3990	NYSE	GGN	Tue, Feb 2, 2021	3.50	3.53	3.47	3.52
3989	NYSE	GGN	Mon, Feb 1, 2021	3.52	3.54	3.49	3.52
3988	NYSE	GGN	Fri, Jan 29, 2021	3.51	3.52	3.45	3.45
3987	NYSE	GGN	Thu, Jan 28, 2021	3.49	3.53	3.45	3.47
3986	NYSE	GGN	Wed, Jan 27, 2021	3.52	3.54	3.45	3.46
3985	NYSE	GGN	Tue, Jan 26, 2021	3.53	3.56	3.52	3.54
3984	NYSE	GGN	Mon, Jan 25, 2021	3.50	3.55	3.50	3.54
3983	NYSE	GGN	Fri, Jan 22, 2021	3.50	3.54	3.49	3.53
3982	NYSE	GGN	Thu, Jan 21, 2021	3.58	3.58	3.51	3.55
3981	NYSE	GGN	Wed, Jan 20, 2021	3.55	3.58	3.54	3.57
3980	NYSE	GGN	Tue, Jan 19, 2021	3.49	3.54	3.48	3.52
3979	NYSE	GGN	Fri, Jan 15, 2021	3.50	3.53	3.46	3.48
3978	NYSE	GGN	Thu, Jan 14, 2021	3.51	3.55	3.50	3.52
3977	NYSE	GGN	Wed, Jan 13, 2021	3.55	3.55	3.51	3.51
3976	NYSE	GGN	Tue, Jan 12, 2021	3.59	3.60	3.51	3.54
3975	NYSE	GGN	Mon, Jan 11, 2021	3.60	3.61	3.56	3.61
3974	NYSE	GGN	Fri, Jan 8, 2021	3.71	3.72	3.59	3.61
3973	NYSE	GGN	Thu, Jan 7, 2021	3.69	3.73	3.66	3.73
3972	NYSE	GGN	Wed, Jan 6, 2021	3.67	3.69	3.61	3.69
3971	NYSE	GGN	Tue, Jan 5, 2021	3.62	3.67	3.59	3.67
3970	NYSE	GGN	Mon, Jan 4, 2021	3.53	3.60	3.52	3.60
3969	NYSE	GGN	Thu, Dec 31, 2020	3.54	3.54	3.50	3.51
3968	NYSE	GGN	Wed, Dec 30, 2020	3.48	3.54	3.47	3.53
3967	NYSE	GGN	Tue, Dec 29, 2020	3.50	3.52	3.46	3.46
3966	NYSE	GGN	Mon, Dec 28, 2020	3.52	3.52	3.46	3.50
3965	NYSE	GGN	Thu, Dec 24, 2020	3.50	3.50	3.47	3.50
3964	NYSE	GGN	Wed, Dec 23, 2020	3.45	3.51	3.45	3.49
3963	NYSE	GGN	Tue, Dec 22, 2020	3.53	3.54	3.44	3.44
3962	NYSE	GGN	Mon, Dec 21, 2020	3.56	3.56	3.50	3.52
3961	NYSE	GGN	Fri, Dec 18, 2020	3.55	3.58	3.52	3.52
3960	NYSE	GGN	Thu, Dec 17, 2020	3.55	3.59	3.53	3.56
3959	NYSE	GGN	Wed, Dec 16, 2020	3.52	3.55	3.51	3.53
3958	NYSE	GGN	Tue, Dec 15, 2020	3.47	3.52	3.47	3.51
3957	NYSE	GGN	Mon, Dec 14, 2020	3.51	3.53	3.43	3.43
3956	NYSE	GGN	Fri, Dec 11, 2020	3.52	3.52	3.49	3.50
3955	NYSE	GGN	Thu, Dec 10, 2020	3.56	3.57	3.50	3.52
3954	NYSE	GGN	Wed, Dec 9, 2020	3.59	3.60	3.55	3.54
3953	NYSE	GGN	Tue, Dec 8, 2020	3.57	3.59	3.56	3.58
3952	NYSE	GGN	Mon, Dec 7, 2020	3.53	3.58	3.52	3.56
3951	NYSE	GGN	Fri, Dec 4, 2020	3.55	3.55	3.50	3.52
3950	NYSE	GGN	Thu, Dec 3, 2020	3.54	3.55	3.51	3.52
3949	NYSE	GGN	Wed, Dec 2, 2020	3.48	3.51	3.46	3.51
3948	NYSE	GGN	Tue, Dec 1, 2020	3.42	3.48	3.42	3.48
3947	NYSE	GGN	Mon, Nov 30, 2020	3.40	3.42	3.36	3.40
3946	NYSE	GGN	Fri, Nov 27, 2020	3.39	3.42	3.39	3.41
3945	NYSE	GGN	Wed, Nov 25, 2020	3.41	3.44	3.39	3.41
3944	NYSE	GGN	Tue, Nov 24, 2020	3.41	3.42	3.39	3.41
3943	NYSE	GGN	Mon, Nov 23, 2020	3.48	3.48	3.42	3.43
3942	NYSE	GGN	Fri, Nov 20, 2020	3.48	3.49	3.46	3.47
3941	NYSE	GGN	Thu, Nov 19, 2020	3.45	3.50	3.44	3.46
3940	NYSE	GGN	Wed, Nov 18, 2020	3.50	3.50	3.46	3.47
3939	NYSE	GGN	Tue, Nov 17, 2020	3.47	3.50	3.44	3.48
3938	NYSE	GGN	Mon, Nov 16, 2020	3.47	3.49	3.46	3.47
3937	NYSE	GGN	Fri, Nov 13, 2020	3.45	3.47	3.44	3.47
3936	NYSE	GGN	Thu, Nov 12, 2020	3.44	3.44	3.41	3.42
3935	NYSE	GGN	Wed, Nov 11, 2020	3.45	3.45	3.42	3.41
3934	NYSE	GGN	Tue, Nov 10, 2020	3.49	3.50	3.44	3.45
3933	NYSE	GGN	Mon, Nov 9, 2020	3.49	3.51	3.41	3.49
3932	NYSE	GGN	Fri, Nov 6, 2020	3.48	3.51	3.45	3.46
3931	NYSE	GGN	Thu, Nov 5, 2020	3.45	3.51	3.44	3.48
3930	NYSE	GGN	Wed, Nov 4, 2020	3.40	3.43	3.38	3.40
3929	NYSE	GGN	Tue, Nov 3, 2020	3.40	3.43	3.39	3.42
3928	NYSE	GGN	Mon, Nov 2, 2020	3.35	3.40	3.31	3.37
3927	NYSE	GGN	Fri, Oct 30, 2020	3.30	3.35	3.28	3.32
3926	NYSE	GGN	Thu, Oct 29, 2020	3.25	3.32	3.23	3.30
3925	NYSE	GGN	Wed, Oct 28, 2020	3.33	3.35	3.24	3.27
3924	NYSE	GGN	Tue, Oct 27, 2020	3.38	3.42	3.37	3.40
3923	NYSE	GGN	Mon, Oct 26, 2020	3.44	3.44	3.36	3.38
3922	NYSE	GGN	Fri, Oct 23, 2020	3.48	3.48	3.42	3.44
3921	NYSE	GGN	Thu, Oct 22, 2020	3.44	3.45	3.40	3.45
3920	NYSE	GGN	Wed, Oct 21, 2020	3.46	3.49	3.44	3.44
3919	NYSE	GGN	Tue, Oct 20, 2020	3.47	3.47	3.42	3.46
3918	NYSE	GGN	Mon, Oct 19, 2020	3.49	3.52	3.45	3.46
3917	NYSE	GGN	Fri, Oct 16, 2020	3.50	3.51	3.46	3.48
3916	NYSE	GGN	Thu, Oct 15, 2020	3.49	3.49	3.44	3.49
3915	NYSE	GGN	Wed, Oct 14, 2020	3.52	3.57	3.52	3.50
3914	NYSE	GGN	Tue, Oct 13, 2020	3.50	3.53	3.46	3.50
3913	NYSE	GGN	Mon, Oct 12, 2020	3.53	3.55	3.49	3.49
3912	NYSE	GGN	Fri, Oct 9, 2020	3.49	3.52	3.48	3.51
3911	NYSE	GGN	Thu, Oct 8, 2020	3.42	3.47	3.42	3.46
3910	NYSE	GGN	Wed, Oct 7, 2020	3.41	3.43	3.40	3.42
3909	NYSE	GGN	Tue, Oct 6, 2020	3.44	3.47	3.38	3.39
3908	NYSE	GGN	Mon, Oct 5, 2020	3.42	3.44	3.40	3.44
3907	NYSE	GGN	Fri, Oct 2, 2020	3.40	3.42	3.38	3.38
3906	NYSE	GGN	Thu, Oct 1, 2020	3.44	3.44	3.39	3.43
3905	NYSE	GGN	Wed, Sep 30, 2020	3.38	3.43	3.38	3.41
3904	NYSE	GGN	Tue, Sep 29, 2020	3.41	3.44	3.39	3.39
3903	NYSE	GGN	Mon, Sep 28, 2020	3.41	3.44	3.38	3.41
3902	NYSE	GGN	Fri, Sep 25, 2020	3.40	3.41	3.36	3.39
3901	NYSE	GGN	Thu, Sep 24, 2020	3.37	3.42	3.30	3.41
3900	NYSE	GGN	Wed, Sep 23, 2020	3.51	3.51	3.36	3.36
3899	NYSE	GGN	Tue, Sep 22, 2020	3.54	3.54	3.48	3.52
3898	NYSE	GGN	Mon, Sep 21, 2020	3.56	3.57	3.45	3.52
3897	NYSE	GGN	Fri, Sep 18, 2020	3.62	3.62	3.58	3.60
3896	NYSE	GGN	Thu, Sep 17, 2020	3.56	3.62	3.55	3.62
3895	NYSE	GGN	Wed, Sep 16, 2020	3.58	3.61	3.58	3.60
3894	NYSE	GGN	Tue, Sep 15, 2020	3.62	3.62	3.55	3.57
3893	NYSE	GGN	Mon, Sep 14, 2020	3.57	3.63	3.54	3.59
3892	NYSE	GGN	Fri, Sep 11, 2020	3.55	3.57	3.53	3.53
3891	NYSE	GGN	Thu, Sep 10, 2020	3.60	3.60	3.53	3.54
3890	NYSE	GGN	Wed, Sep 9, 2020	3.54	3.58	3.53	3.58
3889	NYSE	GGN	Tue, Sep 8, 2020	3.50	3.54	3.46	3.52
3888	NYSE	GGN	Fri, Sep 4, 2020	3.60	3.61	3.45	3.55
3887	NYSE	GGN	Thu, Sep 3, 2020	3.63	3.63	3.55	3.62
3886	NYSE	GGN	Wed, Sep 2, 2020	3.59	3.67	3.57	3.67
3885	NYSE	GGN	Tue, Sep 1, 2020	3.67	3.68	3.57	3.63
3884	NYSE	GGN	Mon, Aug 31, 2020	3.66	3.67	3.63	3.66
3883	NYSE	GGN	Fri, Aug 28, 2020	3.60	3.65	3.60	3.65
3882	NYSE	GGN	Thu, Aug 27, 2020	3.60	3.62	3.55	3.58
3881	NYSE	GGN	Wed, Aug 26, 2020	3.57	3.70	3.53	3.59
3880	NYSE	GGN	Tue, Aug 25, 2020	3.64	3.64	3.51	3.56
3879	NYSE	GGN	Mon, Aug 24, 2020	3.67	3.67	3.62	3.62
3878	NYSE	GGN	Fri, Aug 21, 2020	3.63	3.63	3.57	3.63
3877	NYSE	GGN	Thu, Aug 20, 2020	3.56	3.65	3.56	3.64
3876	NYSE	GGN	Wed, Aug 19, 2020	3.67	3.67	3.58	3.59
3875	NYSE	GGN	Tue, Aug 18, 2020	3.77	3.78	3.64	3.66
3874	NYSE	GGN	Mon, Aug 17, 2020	3.66	3.73	3.65	3.73
3873	NYSE	GGN	Fri, Aug 14, 2020	3.61	3.64	3.59	3.62
3872	NYSE	GGN	Thu, Aug 13, 2020	3.67	3.67	3.62	3.61
3871	NYSE	GGN	Wed, Aug 12, 2020	3.65	3.67	3.61	3.62
3870	NYSE	GGN	Tue, Aug 11, 2020	3.65	3.67	3.59	3.59
3869	NYSE	GGN	Mon, Aug 10, 2020	3.65	3.76	3.63	3.73
3868	NYSE	GGN	Fri, Aug 7, 2020	3.66	3.69	3.62	3.68
3867	NYSE	GGN	Thu, Aug 6, 2020	3.80	3.80	3.68	3.70
3866	NYSE	GGN	Wed, Aug 5, 2020	3.74	3.82	3.74	3.77
3865	NYSE	GGN	Tue, Aug 4, 2020	3.62	3.73	3.62	3.72
3864	NYSE	GGN	Mon, Aug 3, 2020	3.68	3.69	3.63	3.65
3863	NYSE	GGN	Fri, Jul 31, 2020	3.65	3.67	3.63	3.67
3862	NYSE	GGN	Thu, Jul 30, 2020	3.76	3.76	3.62	3.64
3861	NYSE	GGN	Wed, Jul 29, 2020	3.77	3.78	3.72	3.76
3860	NYSE	GGN	Tue, Jul 28, 2020	3.70	3.76	3.70	3.75
3859	NYSE	GGN	Mon, Jul 27, 2020	3.69	3.75	3.67	3.71
3858	NYSE	GGN	Fri, Jul 24, 2020	3.66	3.67	3.63	3.66
3857	NYSE	GGN	Thu, Jul 23, 2020	3.64	3.68	3.60	3.62
3856	NYSE	GGN	Wed, Jul 22, 2020	3.64	3.65	3.61	3.62
3855	NYSE	GGN	Tue, Jul 21, 2020	3.57	3.63	3.57	3.58
3854	NYSE	GGN	Mon, Jul 20, 2020	3.51	3.56	3.51	3.54
3853	NYSE	GGN	Fri, Jul 17, 2020	3.49	3.52	3.48	3.52
3852	NYSE	GGN	Thu, Jul 16, 2020	3.50	3.51	3.44	3.47
3851	NYSE	GGN	Wed, Jul 15, 2020	3.47	3.55	3.47	3.50
3850	NYSE	GGN	Tue, Jul 14, 2020	3.45	3.54	3.43	3.50
3849	NYSE	GGN	Mon, Jul 13, 2020	3.53	3.54	3.44	3.45
3848	NYSE	GGN	Fri, Jul 10, 2020	3.46	3.53	3.46	3.52
3847	NYSE	GGN	Thu, Jul 9, 2020	3.56	3.58	3.42	3.46
3846	NYSE	GGN	Wed, Jul 8, 2020	3.53	3.56	3.51	3.54
3845	NYSE	GGN	Tue, Jul 7, 2020	3.43	3.51	3.42	3.50
3844	NYSE	GGN	Mon, Jul 6, 2020	3.45	3.46	3.43	3.43
3843	NYSE	GGN	Thu, Jul 2, 2020	3.38	3.45	3.38	3.43
3842	NYSE	GGN	Wed, Jul 1, 2020	3.41	3.43	3.38	3.39
3841	NYSE	GGN	Tue, Jun 30, 2020	3.36	3.46	3.36	3.44
3840	NYSE	GGN	Mon, Jun 29, 2020	3.37	3.39	3.34	3.38
3839	NYSE	GGN	Fri, Jun 26, 2020	3.35	3.37	3.30	3.36
3838	NYSE	GGN	Thu, Jun 25, 2020	3.37	3.37	3.33	3.36
3837	NYSE	GGN	Wed, Jun 24, 2020	3.41	3.41	3.36	3.37
3836	NYSE	GGN	Tue, Jun 23, 2020	3.45	3.47	3.40	3.41
3835	NYSE	GGN	Mon, Jun 22, 2020	3.36	3.41	3.35	3.40
3834	NYSE	GGN	Fri, Jun 19, 2020	3.30	3.37	3.30	3.33
3833	NYSE	GGN	Thu, Jun 18, 2020	3.26	3.30	3.26	3.28
3832	NYSE	GGN	Wed, Jun 17, 2020	3.31	3.33	3.27	3.29
3831	NYSE	GGN	Tue, Jun 16, 2020	3.35	3.37	3.30	3.32
3830	NYSE	GGN	Mon, Jun 15, 2020	3.29	3.35	3.22	3.34
3829	NYSE	GGN	Fri, Jun 12, 2020	3.37	3.40	3.33	3.34
3828	NYSE	GGN	Thu, Jun 11, 2020	3.35	3.42	3.26	3.28
3827	NYSE	GGN	Wed, Jun 10, 2020	3.42	3.46	3.38	3.46
3826	NYSE	GGN	Tue, Jun 9, 2020	3.41	3.45	3.39	3.42
3825	NYSE	GGN	Mon, Jun 8, 2020	3.39	3.43	3.38	3.42
3824	NYSE	GGN	Fri, Jun 5, 2020	3.43	3.43	3.35	3.39
3823	NYSE	GGN	Thu, Jun 4, 2020	3.41	3.44	3.38	3.41
3822	NYSE	GGN	Wed, Jun 3, 2020	3.43	3.44	3.39	3.41
3821	NYSE	GGN	Tue, Jun 2, 2020	3.48	3.49	3.40	3.43
3820	NYSE	GGN	Mon, Jun 1, 2020	3.41	3.47	3.41	3.45
3819	NYSE	GGN	Fri, May 29, 2020	3.41	3.46	3.38	3.40
3818	NYSE	GGN	Thu, May 28, 2020	3.45	3.49	3.38	3.38
3817	NYSE	GGN	Wed, May 27, 2020	3.38	3.45	3.37	3.44
3816	NYSE	GGN	Tue, May 26, 2020	3.43	3.45	3.40	3.41
3815	NYSE	GGN	Fri, May 22, 2020	3.37	3.45	3.37	3.45
3814	NYSE	GGN	Thu, May 21, 2020	3.44	3.45	3.37	3.41
3813	NYSE	GGN	Wed, May 20, 2020	3.36	3.44	3.35	3.42
3812	NYSE	GGN	Tue, May 19, 2020	3.28	3.38	3.25	3.32
3811	NYSE	GGN	Mon, May 18, 2020	3.14	3.33	3.12	3.26
3810	NYSE	GGN	Fri, May 15, 2020	3.37	3.39	3.33	3.37
3809	NYSE	GGN	Thu, May 14, 2020	3.37	3.37	3.31	3.35
3808	NYSE	GGN	Wed, May 13, 2020	3.41	3.42	3.31	3.38
3807	NYSE	GGN	Tue, May 12, 2020	3.48	3.51	3.41	3.36
3806	NYSE	GGN	Mon, May 11, 2020	3.52	3.52	3.41	3.45
3805	NYSE	GGN	Fri, May 8, 2020	3.47	3.50	3.44	3.49
3804	NYSE	GGN	Thu, May 7, 2020	3.35	3.42	3.33	3.42
3803	NYSE	GGN	Wed, May 6, 2020	3.38	3.38	3.27	3.30
3802	NYSE	GGN	Tue, May 5, 2020	3.38	3.38	3.32	3.37
3801	NYSE	GGN	Mon, May 4, 2020	3.34	3.39	3.28	3.33
3800	NYSE	GGN	Fri, May 1, 2020	3.32	3.35	3.30	3.35
3799	NYSE	GGN	Thu, Apr 30, 2020	3.43	3.43	3.31	3.35
3798	NYSE	GGN	Wed, Apr 29, 2020	3.38	3.40	3.30	3.40
3797	NYSE	GGN	Tue, Apr 28, 2020	3.34	3.36	3.29	3.34
3796	NYSE	GGN	Mon, Apr 27, 2020	3.43	3.43	3.30	3.31
3795	NYSE	GGN	Fri, Apr 24, 2020	3.31	3.40	3.30	3.39
3794	NYSE	GGN	Thu, Apr 23, 2020	3.29	3.37	3.26	3.34
3793	NYSE	GGN	Wed, Apr 22, 2020	3.10	3.22	3.10	3.19
3792	NYSE	GGN	Tue, Apr 21, 2020	2.95	3.05	2.95	3.05
3791	NYSE	GGN	Mon, Apr 20, 2020	3.19	3.21	2.95	3.04
3790	NYSE	GGN	Fri, Apr 17, 2020	3.20	3.24	3.15	3.23
3789	NYSE	GGN	Thu, Apr 16, 2020	3.24	3.28	3.15	3.17
3788	NYSE	GGN	Wed, Apr 15, 2020	3.35	3.37	3.15	3.18
3787	NYSE	GGN	Tue, Apr 14, 2020	3.50	3.56	3.41	3.40
3786	NYSE	GGN	Mon, Apr 13, 2020	3.40	3.52	3.28	3.52
3785	NYSE	GGN	Thu, Apr 9, 2020	3.20	3.38	3.17	3.34
3784	NYSE	GGN	Wed, Apr 8, 2020	3.04	3.14	2.98	3.11
3783	NYSE	GGN	Tue, Apr 7, 2020	3.11	3.15	2.95	2.95
3782	NYSE	GGN	Mon, Apr 6, 2020	3.06	3.08	2.96	3.05
3781	NYSE	GGN	Fri, Apr 3, 2020	3.05	3.05	2.80	2.93
3780	NYSE	GGN	Thu, Apr 2, 2020	2.78	2.92	2.74	2.91
3779	NYSE	GGN	Wed, Apr 1, 2020	2.69	2.75	2.65	2.71
3778	NYSE	GGN	Tue, Mar 31, 2020	2.71	2.82	2.66	2.72
3777	NYSE	GGN	Mon, Mar 30, 2020	2.76	2.92	2.75	2.77
3776	NYSE	GGN	Fri, Mar 27, 2020	3.07	3.10	2.90	2.90
3775	NYSE	GGN	Thu, Mar 26, 2020	3.03	3.12	2.94	3.11
3774	NYSE	GGN	Wed, Mar 25, 2020	2.72	3.07	2.72	2.87
3773	NYSE	GGN	Tue, Mar 24, 2020	2.85	2.90	2.69	2.84
3772	NYSE	GGN	Mon, Mar 23, 2020	2.31	2.49	2.26	2.47
3771	NYSE	GGN	Fri, Mar 20, 2020	2.40	2.74	2.31	2.41
3770	NYSE	GGN	Thu, Mar 19, 2020	2.12	2.34	1.98	2.26
3769	NYSE	GGN	Wed, Mar 18, 2020	2.43	2.55	2.03	2.06
3768	NYSE	GGN	Tue, Mar 17, 2020	2.56	2.68	2.50	2.63
3767	NYSE	GGN	Mon, Mar 16, 2020	2.30	2.76	2.25	2.60
3766	NYSE	GGN	Fri, Mar 13, 2020	2.95	3.03	2.65	2.79
3765	NYSE	GGN	Thu, Mar 12, 2020	2.88	2.95	2.50	2.71
3764	NYSE	GGN	Wed, Mar 11, 2020	3.36	3.43	3.20	3.21
3763	NYSE	GGN	Tue, Mar 10, 2020	3.57	3.63	3.36	3.46
3762	NYSE	GGN	Mon, Mar 9, 2020	3.08	3.60	3.00	3.48
3761	NYSE	GGN	Fri, Mar 6, 2020	3.82	3.83	3.74	3.78
3760	NYSE	GGN	Thu, Mar 5, 2020	3.90	3.91	3.86	3.88
3759	NYSE	GGN	Wed, Mar 4, 2020	3.95	4.03	3.85	3.92
3758	NYSE	GGN	Tue, Mar 3, 2020	3.84	3.95	3.77	3.85
3757	NYSE	GGN	Mon, Mar 2, 2020	3.63	3.81	3.60	3.79
3756	NYSE	GGN	Fri, Feb 28, 2020	3.50	3.59	3.42	3.56
3755	NYSE	GGN	Thu, Feb 27, 2020	3.99	4.00	3.60	3.69
3754	NYSE	GGN	Wed, Feb 26, 2020	4.04	4.07	4.01	4.02
3753	NYSE	GGN	Tue, Feb 25, 2020	4.19	4.20	4.02	4.04
3752	NYSE	GGN	Mon, Feb 24, 2020	4.23	4.24	4.17	4.19
3751	NYSE	GGN	Fri, Feb 21, 2020	4.25	4.25	4.22	4.23
3750	NYSE	GGN	Thu, Feb 20, 2020	4.20	4.22	4.19	4.22
3749	NYSE	GGN	Wed, Feb 19, 2020	4.25	4.25	4.20	4.21
3748	NYSE	GGN	Tue, Feb 18, 2020	4.22	4.24	4.20	4.21
3747	NYSE	GGN	Fri, Feb 14, 2020	4.25	4.27	4.22	4.22
3746	NYSE	GGN	Thu, Feb 13, 2020	4.30	4.32	4.24	4.25
3745	NYSE	GGN	Wed, Feb 12, 2020	4.31	4.33	4.29	4.30
3744	NYSE	GGN	Tue, Feb 11, 2020	4.34	4.36	4.32	4.31
3743	NYSE	GGN	Mon, Feb 10, 2020	4.28	4.33	4.27	4.33
3742	NYSE	GGN	Fri, Feb 7, 2020	4.26	4.27	4.24	4.26
3741	NYSE	GGN	Thu, Feb 6, 2020	4.26	4.26	4.23	4.25
3740	NYSE	GGN	Wed, Feb 5, 2020	4.26	4.26	4.21	4.24
3739	NYSE	GGN	Tue, Feb 4, 2020	4.30	4.31	4.23	4.24
3738	NYSE	GGN	Mon, Feb 3, 2020	4.30	4.31	4.28	4.29
3737	NYSE	GGN	Fri, Jan 31, 2020	4.31	4.33	4.29	4.31
3736	NYSE	GGN	Thu, Jan 30, 2020	4.32	4.34	4.31	4.31
3735	NYSE	GGN	Wed, Jan 29, 2020	4.35	4.36	4.31	4.32
3734	NYSE	GGN	Tue, Jan 28, 2020	4.32	4.33	4.21	4.33
3733	NYSE	GGN	Mon, Jan 27, 2020	4.36	4.38	4.30	4.30
3732	NYSE	GGN	Fri, Jan 24, 2020	4.38	4.38	4.33	4.36
3731	NYSE	GGN	Thu, Jan 23, 2020	4.35	4.38	4.27	4.27
3730	NYSE	GGN	Wed, Jan 22, 2020	4.37	4.38	4.36	4.37
3729	NYSE	GGN	Tue, Jan 21, 2020	4.37	4.37	4.35	4.37
3728	NYSE	GGN	Fri, Jan 17, 2020	4.37	4.38	4.36	4.37
3727	NYSE	GGN	Thu, Jan 16, 2020	4.39	4.40	4.37	4.38
3726	NYSE	GGN	Wed, Jan 15, 2020	4.38	4.40	4.37	4.40
3725	NYSE	GGN	Tue, Jan 14, 2020	4.42	4.44	4.39	4.35
3724	NYSE	GGN	Mon, Jan 13, 2020	4.40	4.43	4.40	4.42
3723	NYSE	GGN	Fri, Jan 10, 2020	4.41	4.42	4.39	4.40
3722	NYSE	GGN	Thu, Jan 9, 2020	4.40	4.41	4.38	4.40
3721	NYSE	GGN	Wed, Jan 8, 2020	4.49	4.49	4.29	4.42
3720	NYSE	GGN	Tue, Jan 7, 2020	4.45	4.46	4.43	4.44
3719	NYSE	GGN	Mon, Jan 6, 2020	4.50	4.50	4.42	4.44
3718	NYSE	GGN	Fri, Jan 3, 2020	4.49	4.49	4.44	4.45
3717	NYSE	GGN	Thu, Jan 2, 2020	4.47	4.47	4.39	4.43
3716	NYSE	GGN	Tue, Dec 31, 2019	4.41	4.44	4.36	4.40
3715	NYSE	GGN	Mon, Dec 30, 2019	4.40	4.40	4.34	4.37
3714	NYSE	GGN	Fri, Dec 27, 2019	4.38	4.42	4.34	4.39
3713	NYSE	GGN	Thu, Dec 26, 2019	4.31	4.38	4.31	4.37
3712	NYSE	GGN	Tue, Dec 24, 2019	4.30	4.33	4.29	4.32
3711	NYSE	GGN	Mon, Dec 23, 2019	4.28	4.30	4.21	4.28
3710	NYSE	GGN	Fri, Dec 20, 2019	4.28	4.29	4.25	4.27
3709	NYSE	GGN	Thu, Dec 19, 2019	4.28	4.28	4.24	4.26
3708	NYSE	GGN	Wed, Dec 18, 2019	4.24	4.28	4.24	4.26
3707	NYSE	GGN	Tue, Dec 17, 2019	4.21	4.25	4.19	4.23
3706	NYSE	GGN	Mon, Dec 16, 2019	4.23	4.27	4.21	4.21
3705	NYSE	GGN	Fri, Dec 13, 2019	4.30	4.30	4.23	4.25
3704	NYSE	GGN	Thu, Dec 12, 2019	4.29	4.30	4.27	4.30
3703	NYSE	GGN	Wed, Dec 11, 2019	4.32	4.33	4.31	4.26
3702	NYSE	GGN	Tue, Dec 10, 2019	4.31	4.33	4.30	4.30
3701	NYSE	GGN	Mon, Dec 9, 2019	4.34	4.34	4.28	4.30
3700	NYSE	GGN	Fri, Dec 6, 2019	4.31	4.32	4.28	4.31
3699	NYSE	GGN	Thu, Dec 5, 2019	4.31	4.31	4.29	4.30
3698	NYSE	GGN	Wed, Dec 4, 2019	4.30	4.32	4.29	4.30
3697	NYSE	GGN	Tue, Dec 3, 2019	4.30	4.31	4.28	4.29
3696	NYSE	GGN	Mon, Dec 2, 2019	4.27	4.29	4.26	4.28
3695	NYSE	GGN	Fri, Nov 29, 2019	4.25	4.28	4.25	4.27
3694	NYSE	GGN	Wed, Nov 27, 2019	4.23	4.25	4.21	4.24
3693	NYSE	GGN	Tue, Nov 26, 2019	4.24	4.24	4.15	4.23
3692	NYSE	GGN	Mon, Nov 25, 2019	4.26	4.27	4.22	4.23
3691	NYSE	GGN	Fri, Nov 22, 2019	4.27	4.27	4.21	4.27
3690	NYSE	GGN	Thu, Nov 21, 2019	4.28	4.28	4.25	4.27
3689	NYSE	GGN	Wed, Nov 20, 2019	4.26	4.27	4.23	4.24
3688	NYSE	GGN	Tue, Nov 19, 2019	4.22	4.26	4.22	4.25
3687	NYSE	GGN	Mon, Nov 18, 2019	4.26	4.27	4.21	4.21
3686	NYSE	GGN	Fri, Nov 15, 2019	4.20	4.28	4.19	4.27
3685	NYSE	GGN	Thu, Nov 14, 2019	4.20	4.21	4.17	4.18
3684	NYSE	GGN	Wed, Nov 13, 2019	4.25	4.26	4.16	4.20
3683	NYSE	GGN	Tue, Nov 12, 2019	4.29	4.30	4.26	4.23
3682	NYSE	GGN	Mon, Nov 11, 2019	4.25	4.30	4.25	4.29
3681	NYSE	GGN	Fri, Nov 8, 2019	4.22	4.26	4.22	4.25
3680	NYSE	GGN	Thu, Nov 7, 2019	4.27	4.28	4.20	4.22
3679	NYSE	GGN	Wed, Nov 6, 2019	4.29	4.30	4.27	4.28
3678	NYSE	GGN	Tue, Nov 5, 2019	4.22	4.29	4.21	4.27
3677	NYSE	GGN	Mon, Nov 4, 2019	4.26	4.26	4.22	4.23
3676	NYSE	GGN	Fri, Nov 1, 2019	4.25	4.25	4.22	4.23
3675	NYSE	GGN	Thu, Oct 31, 2019	4.22	4.25	4.21	4.23
3674	NYSE	GGN	Wed, Oct 30, 2019	4.19	4.22	4.17	4.20
3673	NYSE	GGN	Tue, Oct 29, 2019	4.20	4.23	4.16	4.18
3672	NYSE	GGN	Mon, Oct 28, 2019	4.20	4.22	4.17	4.19
3671	NYSE	GGN	Fri, Oct 25, 2019	4.14	4.20	4.12	4.18
3670	NYSE	GGN	Thu, Oct 24, 2019	4.14	4.14	4.09	4.13
3669	NYSE	GGN	Wed, Oct 23, 2019	4.11	4.14	4.08	4.11
3668	NYSE	GGN	Tue, Oct 22, 2019	4.10	4.15	4.09	4.14
3667	NYSE	GGN	Mon, Oct 21, 2019	4.21	4.23	4.07	4.10
3666	NYSE	GGN	Fri, Oct 18, 2019	4.22	4.23	4.12	4.21
3665	NYSE	GGN	Thu, Oct 17, 2019	4.22	4.24	4.21	4.23
3664	NYSE	GGN	Wed, Oct 16, 2019	4.24	4.26	4.21	4.23
3663	NYSE	GGN	Tue, Oct 15, 2019	4.31	4.32	4.26	4.22
3662	NYSE	GGN	Mon, Oct 14, 2019	4.33	4.33	4.29	4.30
3661	NYSE	GGN	Fri, Oct 11, 2019	4.32	4.34	4.30	4.33
3660	NYSE	GGN	Thu, Oct 10, 2019	4.32	4.33	4.30	4.31
3659	NYSE	GGN	Wed, Oct 9, 2019	4.33	4.33	4.31	4.32
3658	NYSE	GGN	Tue, Oct 8, 2019	4.31	4.32	4.30	4.31
3657	NYSE	GGN	Mon, Oct 7, 2019	4.31	4.33	4.30	4.31
3656	NYSE	GGN	Fri, Oct 4, 2019	4.31	4.32	4.28	4.30
3655	NYSE	GGN	Thu, Oct 3, 2019	4.32	4.33	4.29	4.30
3654	NYSE	GGN	Wed, Oct 2, 2019	4.35	4.35	4.29	4.30
3653	NYSE	GGN	Tue, Oct 1, 2019	4.35	4.37	4.32	4.33
3652	NYSE	GGN	Mon, Sep 30, 2019	4.39	4.39	4.32	4.35
3651	NYSE	GGN	Fri, Sep 27, 2019	4.42	4.42	4.38	4.39
3650	NYSE	GGN	Thu, Sep 26, 2019	4.40	4.43	4.40	4.42
3649	NYSE	GGN	Wed, Sep 25, 2019	4.42	4.42	4.39	4.40
3648	NYSE	GGN	Tue, Sep 24, 2019	4.46	4.46	4.43	4.43
3647	NYSE	GGN	Mon, Sep 23, 2019	4.44	4.47	4.42	4.45
3646	NYSE	GGN	Fri, Sep 20, 2019	4.39	4.43	4.39	4.42
3645	NYSE	GGN	Thu, Sep 19, 2019	4.39	4.40	4.38	4.38
3644	NYSE	GGN	Wed, Sep 18, 2019	4.39	4.41	4.30	4.37
3643	NYSE	GGN	Tue, Sep 17, 2019	4.39	4.40	4.38	4.38
3642	NYSE	GGN	Mon, Sep 16, 2019	4.42	4.44	4.38	4.39
3641	NYSE	GGN	Fri, Sep 13, 2019	4.41	4.45	4.38	4.40
3640	NYSE	GGN	Thu, Sep 12, 2019	4.47	4.47	4.44	4.39
3639	NYSE	GGN	Wed, Sep 11, 2019	4.45	4.46	4.44	4.45
3638	NYSE	GGN	Tue, Sep 10, 2019	4.44	4.46	4.43	4.44
3637	NYSE	GGN	Mon, Sep 9, 2019	4.48	4.48	4.44	4.45
3636	NYSE	GGN	Fri, Sep 6, 2019	4.46	4.48	4.43	4.48
3635	NYSE	GGN	Thu, Sep 5, 2019	4.48	4.49	4.43	4.45
3634	NYSE	GGN	Wed, Sep 4, 2019	4.49	4.50	4.47	4.48
3633	NYSE	GGN	Tue, Sep 3, 2019	4.47	4.48	4.45	4.46
3632	NYSE	GGN	Fri, Aug 30, 2019	4.45	4.46	4.43	4.45
3631	NYSE	GGN	Thu, Aug 29, 2019	4.44	4.46	4.42	4.45
3630	NYSE	GGN	Wed, Aug 28, 2019	4.44	4.46	4.42	4.44
3629	NYSE	GGN	Tue, Aug 27, 2019	4.40	4.43	4.39	4.42
3628	NYSE	GGN	Mon, Aug 26, 2019	4.39	4.40	4.36	4.39
3627	NYSE	GGN	Fri, Aug 23, 2019	4.33	4.37	4.29	4.37
3626	NYSE	GGN	Thu, Aug 22, 2019	4.31	4.33	4.26	4.29
3625	NYSE	GGN	Wed, Aug 21, 2019	4.31	4.32	4.29	4.32
3624	NYSE	GGN	Tue, Aug 20, 2019	4.35	4.36	4.28	4.29
3623	NYSE	GGN	Mon, Aug 19, 2019	4.42	4.44	4.32	4.34
3622	NYSE	GGN	Fri, Aug 16, 2019	4.44	4.45	4.35	4.40
3621	NYSE	GGN	Thu, Aug 15, 2019	4.38	4.42	4.28	4.39
3620	NYSE	GGN	Wed, Aug 14, 2019	4.54	4.54	4.46	4.42
3619	NYSE	GGN	Tue, Aug 13, 2019	4.53	4.54	4.48	4.49
3618	NYSE	GGN	Mon, Aug 12, 2019	4.55	4.57	4.51	4.53
3617	NYSE	GGN	Fri, Aug 9, 2019	4.51	4.55	4.50	4.54
3616	NYSE	GGN	Thu, Aug 8, 2019	4.50	4.52	4.49	4.50
3615	NYSE	GGN	Wed, Aug 7, 2019	4.54	4.54	4.48	4.50
3614	NYSE	GGN	Tue, Aug 6, 2019	4.49	4.50	4.46	4.49
3613	NYSE	GGN	Mon, Aug 5, 2019	4.50	4.52	4.48	4.48
3612	NYSE	GGN	Fri, Aug 2, 2019	4.50	4.53	4.47	4.52
3611	NYSE	GGN	Thu, Aug 1, 2019	4.53	4.54	4.47	4.52
3610	NYSE	GGN	Wed, Jul 31, 2019	4.60	4.61	4.52	4.53
3609	NYSE	GGN	Tue, Jul 30, 2019	4.59	4.61	4.57	4.59
3608	NYSE	GGN	Mon, Jul 29, 2019	4.62	4.63	4.48	4.60
3607	NYSE	GGN	Fri, Jul 26, 2019	4.64	4.64	4.60	4.60
3606	NYSE	GGN	Thu, Jul 25, 2019	4.63	4.64	4.61	4.63
3605	NYSE	GGN	Wed, Jul 24, 2019	4.64	4.65	4.62	4.63
3604	NYSE	GGN	Tue, Jul 23, 2019	4.62	4.63	4.60	4.63
3603	NYSE	GGN	Mon, Jul 22, 2019	4.64	4.64	4.61	4.62
3602	NYSE	GGN	Fri, Jul 19, 2019	4.61	4.62	4.58	4.61
3601	NYSE	GGN	Thu, Jul 18, 2019	4.60	4.65	4.58	4.61
3600	NYSE	GGN	Wed, Jul 17, 2019	4.62	4.64	4.61	4.63
3599	NYSE	GGN	Tue, Jul 16, 2019	4.68	4.68	4.63	4.63
3598	NYSE	GGN	Mon, Jul 15, 2019	4.68	4.74	4.66	4.64
3597	NYSE	GGN	Fri, Jul 12, 2019	4.64	4.64	4.61	4.61
3596	NYSE	GGN	Thu, Jul 11, 2019	4.62	4.63	4.60	4.62
3595	NYSE	GGN	Wed, Jul 10, 2019	4.60	4.65	4.59	4.59
3594	NYSE	GGN	Tue, Jul 9, 2019	4.60	4.61	4.57	4.58
3593	NYSE	GGN	Mon, Jul 8, 2019	4.60	4.60	4.56	4.57
3592	NYSE	GGN	Fri, Jul 5, 2019	4.61	4.62	4.56	4.57
3591	NYSE	GGN	Wed, Jul 3, 2019	4.64	4.64	4.59	4.61
3590	NYSE	GGN	Tue, Jul 2, 2019	4.60	4.63	4.57	4.59
3589	NYSE	GGN	Mon, Jul 1, 2019	4.60	4.60	4.58	4.60
3588	NYSE	GGN	Fri, Jun 28, 2019	4.58	4.62	4.57	4.58
3587	NYSE	GGN	Thu, Jun 27, 2019	4.56	4.58	4.54	4.57
3586	NYSE	GGN	Wed, Jun 26, 2019	4.63	4.63	4.56	4.58
3585	NYSE	GGN	Tue, Jun 25, 2019	4.60	4.61	4.56	4.59
3584	NYSE	GGN	Mon, Jun 24, 2019	4.57	4.61	4.54	4.57
3583	NYSE	GGN	Fri, Jun 21, 2019	4.54	4.56	4.48	4.54
3582	NYSE	GGN	Thu, Jun 20, 2019	4.50	4.52	4.47	4.50
3581	NYSE	GGN	Wed, Jun 19, 2019	4.44	4.46	4.44	4.46
3580	NYSE	GGN	Tue, Jun 18, 2019	4.43	4.45	4.43	4.44
3579	NYSE	GGN	Mon, Jun 17, 2019	4.43	4.44	4.38	4.42
3578	NYSE	GGN	Fri, Jun 14, 2019	4.44	4.45	4.41	4.42
3577	NYSE	GGN	Thu, Jun 13, 2019	4.44	4.44	4.42	4.42
3576	NYSE	GGN	Wed, Jun 12, 2019	4.47	4.48	4.45	4.42
3575	NYSE	GGN	Tue, Jun 11, 2019	4.45	4.47	4.42	4.46
3574	NYSE	GGN	Mon, Jun 10, 2019	4.48	4.49	4.43	4.45
3573	NYSE	GGN	Fri, Jun 7, 2019	4.47	4.49	4.45	4.48
3572	NYSE	GGN	Thu, Jun 6, 2019	4.45	4.50	4.45	4.46
3571	NYSE	GGN	Wed, Jun 5, 2019	4.45	4.48	4.42	4.44
3570	NYSE	GGN	Tue, Jun 4, 2019	4.42	4.45	4.40	4.44
3569	NYSE	GGN	Mon, Jun 3, 2019	4.36	4.44	4.35	4.43
3568	NYSE	GGN	Fri, May 31, 2019	4.35	4.36	4.32	4.35
3567	NYSE	GGN	Thu, May 30, 2019	4.29	4.35	4.29	4.34
3566	NYSE	GGN	Wed, May 29, 2019	4.33	4.35	4.27	4.30
3565	NYSE	GGN	Tue, May 28, 2019	4.38	4.39	4.34	4.35
3564	NYSE	GGN	Fri, May 24, 2019	4.36	4.42	4.35	4.36
3563	NYSE	GGN	Thu, May 23, 2019	4.41	4.41	4.32	4.37
3562	NYSE	GGN	Wed, May 22, 2019	4.42	4.50	4.37	4.39
3561	NYSE	GGN	Tue, May 21, 2019	4.39	4.42	4.35	4.40
3560	NYSE	GGN	Mon, May 20, 2019	4.36	4.39	4.33	4.38
3559	NYSE	GGN	Fri, May 17, 2019	4.37	4.39	4.31	4.36
3558	NYSE	GGN	Thu, May 16, 2019	4.33	4.38	4.30	4.37
3557	NYSE	GGN	Wed, May 15, 2019	4.35	4.36	4.34	4.34
3556	NYSE	GGN	Tue, May 14, 2019	4.38	4.39	4.34	4.33
3555	NYSE	GGN	Mon, May 13, 2019	4.36	4.39	4.33	4.34
3554	NYSE	GGN	Fri, May 10, 2019	4.32	4.37	4.32	4.33
3553	NYSE	GGN	Thu, May 9, 2019	4.31	4.35	4.30	4.33
3552	NYSE	GGN	Wed, May 8, 2019	4.33	4.34	4.30	4.32
3551	NYSE	GGN	Tue, May 7, 2019	4.33	4.34	4.31	4.32
3550	NYSE	GGN	Mon, May 6, 2019	4.32	4.34	4.29	4.34
3549	NYSE	GGN	Fri, May 3, 2019	4.33	4.34	4.30	4.32
3548	NYSE	GGN	Thu, May 2, 2019	4.31	4.34	4.25	4.32
3547	NYSE	GGN	Wed, May 1, 2019	4.37	4.37	4.32	4.35
3546	NYSE	GGN	Tue, Apr 30, 2019	4.34	4.36	4.34	4.35
3545	NYSE	GGN	Mon, Apr 29, 2019	4.37	4.37	4.31	4.33
3544	NYSE	GGN	Fri, Apr 26, 2019	4.36	4.39	4.35	4.36
3543	NYSE	GGN	Thu, Apr 25, 2019	4.35	4.37	4.33	4.36
3542	NYSE	GGN	Wed, Apr 24, 2019	4.32	4.35	4.31	4.33
3541	NYSE	GGN	Tue, Apr 23, 2019	4.37	4.38	4.30	4.34
3540	NYSE	GGN	Mon, Apr 22, 2019	4.33	4.37	4.32	4.35
3539	NYSE	GGN	Thu, Apr 18, 2019	4.29	4.36	4.29	4.33
3538	NYSE	GGN	Wed, Apr 17, 2019	4.30	4.34	4.28	4.31
3537	NYSE	GGN	Tue, Apr 16, 2019	4.36	4.36	4.27	4.30
3536	NYSE	GGN	Mon, Apr 15, 2019	4.36	4.38	4.34	4.37
3535	NYSE	GGN	Fri, Apr 12, 2019	4.42	4.43	4.35	4.35
3534	NYSE	GGN	Thu, Apr 11, 2019	4.43	4.45	4.40	4.39
3533	NYSE	GGN	Wed, Apr 10, 2019	4.46	4.47	4.42	4.44
3532	NYSE	GGN	Tue, Apr 9, 2019	4.45	4.47	4.43	4.43
3531	NYSE	GGN	Mon, Apr 8, 2019	4.41	4.44	4.40	4.42
3530	NYSE	GGN	Fri, Apr 5, 2019	4.36	4.40	4.36	4.38
3529	NYSE	GGN	Thu, Apr 4, 2019	4.32	4.37	4.30	4.34
3528	NYSE	GGN	Wed, Apr 3, 2019	4.34	4.35	4.32	4.32
3527	NYSE	GGN	Tue, Apr 2, 2019	4.32	4.37	4.29	4.33
3526	NYSE	GGN	Mon, Apr 1, 2019	4.37	4.37	4.29	4.30
3525	NYSE	GGN	Fri, Mar 29, 2019	4.34	4.37	4.31	4.34
3524	NYSE	GGN	Thu, Mar 28, 2019	4.31	4.33	4.30	4.32
3523	NYSE	GGN	Wed, Mar 27, 2019	4.37	4.39	4.31	4.34
3522	NYSE	GGN	Tue, Mar 26, 2019	4.34	4.37	4.31	4.37
3521	NYSE	GGN	Mon, Mar 25, 2019	4.22	4.34	4.22	4.33
3520	NYSE	GGN	Fri, Mar 22, 2019	4.36	4.36	4.24	4.27
3519	NYSE	GGN	Thu, Mar 21, 2019	4.35	4.36	4.28	4.35
3518	NYSE	GGN	Wed, Mar 20, 2019	4.30	4.34	4.26	4.33
3517	NYSE	GGN	Tue, Mar 19, 2019	4.29	4.30	4.26	4.29
3516	NYSE	GGN	Mon, Mar 18, 2019	4.27	4.28	4.24	4.26
3515	NYSE	GGN	Fri, Mar 15, 2019	4.23	4.36	4.21	4.25
3514	NYSE	GGN	Thu, Mar 14, 2019	4.25	4.26	4.20	4.21
3513	NYSE	GGN	Wed, Mar 13, 2019	4.31	4.35	4.29	4.26
3512	NYSE	GGN	Tue, Mar 12, 2019	4.27	4.31	4.20	4.31
3511	NYSE	GGN	Mon, Mar 11, 2019	4.22	4.27	4.19	4.19
3510	NYSE	GGN	Fri, Mar 8, 2019	4.26	4.27	4.19	4.22
3509	NYSE	GGN	Thu, Mar 7, 2019	4.21	4.23	4.17	4.23
3508	NYSE	GGN	Wed, Mar 6, 2019	4.25	4.26	4.19	4.21
3507	NYSE	GGN	Tue, Mar 5, 2019	4.24	4.25	4.22	4.24
3506	NYSE	GGN	Mon, Mar 4, 2019	4.23	4.25	4.20	4.25
3505	NYSE	GGN	Fri, Mar 1, 2019	4.26	4.28	4.21	4.24
3504	NYSE	GGN	Thu, Feb 28, 2019	4.30	4.32	4.25	4.26
3503	NYSE	GGN	Wed, Feb 27, 2019	4.32	4.33	4.28	4.32
3502	NYSE	GGN	Tue, Feb 26, 2019	4.37	4.40	4.32	4.33
3501	NYSE	GGN	Mon, Feb 25, 2019	4.45	4.46	4.36	4.39
3500	NYSE	GGN	Fri, Feb 22, 2019	4.45	4.45	4.38	4.42
3499	NYSE	GGN	Thu, Feb 21, 2019	4.42	4.42	4.35	4.39
3498	NYSE	GGN	Wed, Feb 20, 2019	4.42	4.44	4.27	4.41
3497	NYSE	GGN	Tue, Feb 19, 2019	4.29	4.38	4.29	4.38
3496	NYSE	GGN	Fri, Feb 15, 2019	4.28	4.32	4.25	4.29
3495	NYSE	GGN	Thu, Feb 14, 2019	4.27	4.28	4.22	4.25
3494	NYSE	GGN	Wed, Feb 13, 2019	4.25	4.28	4.23	4.24
3493	NYSE	GGN	Tue, Feb 12, 2019	4.24	4.25	4.20	4.23
3492	NYSE	GGN	Mon, Feb 11, 2019	4.27	4.27	4.21	4.17
3491	NYSE	GGN	Fri, Feb 8, 2019	4.22	4.26	4.22	4.24
3490	NYSE	GGN	Thu, Feb 7, 2019	4.30	4.30	4.21	4.22
3489	NYSE	GGN	Wed, Feb 6, 2019	4.31	4.34	4.28	4.28
3488	NYSE	GGN	Tue, Feb 5, 2019	4.30	4.33	4.28	4.32
3487	NYSE	GGN	Mon, Feb 4, 2019	4.30	4.33	4.25	4.30
3486	NYSE	GGN	Fri, Feb 1, 2019	4.31	4.34	4.28	4.34
3485	NYSE	GGN	Thu, Jan 31, 2019	4.27	4.33	4.18	4.30
3484	NYSE	GGN	Wed, Jan 30, 2019	4.20	4.26	4.19	4.23
3483	NYSE	GGN	Tue, Jan 29, 2019	4.13	4.19	4.12	4.18
3482	NYSE	GGN	Mon, Jan 28, 2019	4.08	4.12	4.04	4.12
3481	NYSE	GGN	Fri, Jan 25, 2019	4.02	4.09	4.00	4.07
3480	NYSE	GGN	Thu, Jan 24, 2019	4.00	4.00	3.95	4.00
3479	NYSE	GGN	Wed, Jan 23, 2019	3.96	4.01	3.95	3.98
3478	NYSE	GGN	Tue, Jan 22, 2019	4.00	4.02	3.95	4.00
3477	NYSE	GGN	Fri, Jan 18, 2019	3.97	4.02	3.95	3.99
3476	NYSE	GGN	Thu, Jan 17, 2019	3.98	4.01	3.95	3.99
3475	NYSE	GGN	Wed, Jan 16, 2019	4.01	4.01	3.96	4.00
3474	NYSE	GGN	Tue, Jan 15, 2019	4.00	4.05	3.94	4.02
3473	NYSE	GGN	Mon, Jan 14, 2019	4.09	4.10	3.99	4.00
3472	NYSE	GGN	Fri, Jan 11, 2019	4.12	4.14	4.04	4.07
3471	NYSE	GGN	Thu, Jan 10, 2019	4.04	4.10	4.00	4.10
3470	NYSE	GGN	Wed, Jan 9, 2019	4.02	4.07	4.00	4.05
3469	NYSE	GGN	Tue, Jan 8, 2019	3.98	4.08	3.95	4.01
3468	NYSE	GGN	Mon, Jan 7, 2019	3.97	4.00	3.94	3.98
3467	NYSE	GGN	Fri, Jan 4, 2019	3.93	3.94	3.88	3.93
3466	NYSE	GGN	Thu, Jan 3, 2019	3.91	3.93	3.86	3.90
3465	NYSE	GGN	Wed, Jan 2, 2019	3.71	3.88	3.69	3.88
3464	NYSE	GGN	Mon, Dec 31, 2018	3.70	3.74	3.68	3.70
3463	NYSE	GGN	Fri, Dec 28, 2018	3.70	3.73	3.67	3.72
3462	NYSE	GGN	Thu, Dec 27, 2018	3.62	3.69	3.59	3.66
3461	NYSE	GGN	Wed, Dec 26, 2018	3.59	3.69	3.56	3.65
3460	NYSE	GGN	Mon, Dec 24, 2018	3.51	3.59	3.51	3.56
3459	NYSE	GGN	Fri, Dec 21, 2018	3.60	3.65	3.51	3.56
3458	NYSE	GGN	Thu, Dec 20, 2018	3.70	3.76	3.63	3.63
3457	NYSE	GGN	Wed, Dec 19, 2018	3.80	3.84	3.69	3.70
3456	NYSE	GGN	Tue, Dec 18, 2018	3.86	3.87	3.78	3.81
3455	NYSE	GGN	Mon, Dec 17, 2018	3.89	3.92	3.85	3.86
3454	NYSE	GGN	Fri, Dec 14, 2018	3.93	3.94	3.86	3.87
3453	NYSE	GGN	Thu, Dec 13, 2018	3.94	3.95	3.91	3.92
3452	NYSE	GGN	Wed, Dec 12, 2018	3.94	3.99	3.90	3.94
3451	NYSE	GGN	Tue, Dec 11, 2018	3.98	3.99	3.92	3.93
3450	NYSE	GGN	Mon, Dec 10, 2018	4.00	4.02	3.96	3.96
3449	NYSE	GGN	Fri, Dec 7, 2018	3.97	4.03	3.97	4.03
3448	NYSE	GGN	Thu, Dec 6, 2018	4.02	4.04	3.94	3.96
3447	NYSE	GGN	Tue, Dec 4, 2018	4.12	4.15	4.08	4.04
3446	NYSE	GGN	Mon, Dec 3, 2018	4.05	4.11	4.05	4.08
3445	NYSE	GGN	Fri, Nov 30, 2018	3.99	4.03	3.96	4.02
3444	NYSE	GGN	Thu, Nov 29, 2018	4.00	4.02	3.95	3.95
3443	NYSE	GGN	Wed, Nov 28, 2018	3.96	4.00	3.95	3.97
3442	NYSE	GGN	Tue, Nov 27, 2018	4.00	4.01	3.95	3.95
3441	NYSE	GGN	Mon, Nov 26, 2018	4.01	4.05	3.99	4.00
3440	NYSE	GGN	Fri, Nov 23, 2018	4.06	4.06	3.99	3.99
3439	NYSE	GGN	Wed, Nov 21, 2018	4.01	4.05	4.00	4.05
3438	NYSE	GGN	Tue, Nov 20, 2018	3.99	4.02	3.95	3.98
3437	NYSE	GGN	Mon, Nov 19, 2018	4.03	4.05	4.00	4.00
3436	NYSE	GGN	Fri, Nov 16, 2018	4.00	4.06	4.00	4.02
3435	NYSE	GGN	Thu, Nov 15, 2018	3.94	4.01	3.92	4.00
3434	NYSE	GGN	Wed, Nov 14, 2018	3.98	4.00	3.92	3.96
3433	NYSE	GGN	Tue, Nov 13, 2018	4.09	4.11	4.00	3.95
3432	NYSE	GGN	Mon, Nov 12, 2018	4.12	4.15	4.07	4.15
3431	NYSE	GGN	Fri, Nov 9, 2018	4.15	4.16	4.12	4.14
3430	NYSE	GGN	Thu, Nov 8, 2018	4.22	4.23	4.15	4.17
3429	NYSE	GGN	Wed, Nov 7, 2018	4.23	4.25	4.20	4.22
3428	NYSE	GGN	Tue, Nov 6, 2018	4.25	4.25	4.18	4.20
3427	NYSE	GGN	Mon, Nov 5, 2018	4.23	4.25	4.21	4.23
3426	NYSE	GGN	Fri, Nov 2, 2018	4.22	4.23	4.18	4.22
3425	NYSE	GGN	Thu, Nov 1, 2018	4.13	4.19	4.12	4.19
3424	NYSE	GGN	Wed, Oct 31, 2018	4.05	4.10	4.00	4.10
3423	NYSE	GGN	Tue, Oct 30, 2018	4.03	4.05	3.98	4.01
3422	NYSE	GGN	Mon, Oct 29, 2018	4.11	4.13	4.01	4.03
3421	NYSE	GGN	Fri, Oct 26, 2018	4.16	4.21	4.09	4.09
3420	NYSE	GGN	Thu, Oct 25, 2018	4.34	4.40	4.12	4.22
3419	NYSE	GGN	Wed, Oct 24, 2018	4.48	4.48	4.34	4.36
3418	NYSE	GGN	Tue, Oct 23, 2018	4.54	4.54	4.42	4.43
3417	NYSE	GGN	Mon, Oct 22, 2018	4.58	4.58	4.52	4.55
3416	NYSE	GGN	Fri, Oct 19, 2018	4.52	4.56	4.51	4.51
3415	NYSE	GGN	Thu, Oct 18, 2018	4.53	4.59	4.53	4.54
3414	NYSE	GGN	Wed, Oct 17, 2018	4.59	4.59	4.54	4.55
3413	NYSE	GGN	Tue, Oct 16, 2018	4.63	4.64	4.57	4.59
3412	NYSE	GGN	Mon, Oct 15, 2018	4.65	4.65	4.61	4.59
3411	NYSE	GGN	Fri, Oct 12, 2018	4.52	4.59	4.52	4.59
3410	NYSE	GGN	Thu, Oct 11, 2018	4.50	4.59	4.48	4.50
3409	NYSE	GGN	Wed, Oct 10, 2018	4.57	4.59	4.50	4.50
3408	NYSE	GGN	Tue, Oct 9, 2018	4.56	4.63	4.53	4.63
3407	NYSE	GGN	Mon, Oct 8, 2018	4.55	4.59	4.55	4.58
3406	NYSE	GGN	Fri, Oct 5, 2018	4.69	4.69	4.58	4.60
3405	NYSE	GGN	Thu, Oct 4, 2018	4.70	4.73	4.68	4.69
3404	NYSE	GGN	Wed, Oct 3, 2018	4.75	4.75	4.70	4.70
3403	NYSE	GGN	Tue, Oct 2, 2018	4.75	4.75	4.69	4.73
3402	NYSE	GGN	Mon, Oct 1, 2018	4.67	4.73	4.67	4.70
3401	NYSE	GGN	Fri, Sep 28, 2018	4.70	4.73	4.68	4.70
3400	NYSE	GGN	Thu, Sep 27, 2018	4.71	4.73	4.65	4.68
3399	NYSE	GGN	Wed, Sep 26, 2018	4.75	4.76	4.72	4.73
3398	NYSE	GGN	Tue, Sep 25, 2018	4.77	4.79	4.75	4.78
3397	NYSE	GGN	Mon, Sep 24, 2018	4.73	4.79	4.73	4.73
3396	NYSE	GGN	Fri, Sep 21, 2018	4.70	4.75	4.67	4.74
3395	NYSE	GGN	Thu, Sep 20, 2018	4.73	4.75	4.69	4.69
3394	NYSE	GGN	Wed, Sep 19, 2018	4.67	4.72	4.66	4.71
3393	NYSE	GGN	Tue, Sep 18, 2018	4.58	4.65	4.58	4.64
3392	NYSE	GGN	Mon, Sep 17, 2018	4.56	4.60	4.55	4.59
3391	NYSE	GGN	Fri, Sep 14, 2018	4.61	4.63	4.54	4.55
3390	NYSE	GGN	Thu, Sep 13, 2018	4.73	4.75	4.57	4.60
3389	NYSE	GGN	Wed, Sep 12, 2018	4.69	4.78	4.69	4.72
3388	NYSE	GGN	Tue, Sep 11, 2018	4.70	4.71	4.66	4.70
3387	NYSE	GGN	Mon, Sep 10, 2018	4.76	4.77	4.72	4.73
3386	NYSE	GGN	Fri, Sep 7, 2018	4.75	4.80	4.71	4.76
3385	NYSE	GGN	Thu, Sep 6, 2018	4.78	4.81	4.75	4.75
3384	NYSE	GGN	Wed, Sep 5, 2018	4.84	4.84	4.77	4.79
3383	NYSE	GGN	Tue, Sep 4, 2018	4.91	4.91	4.80	4.80
3382	NYSE	GGN	Fri, Aug 31, 2018	4.90	4.93	4.90	4.91
3381	NYSE	GGN	Thu, Aug 30, 2018	4.96	4.96	4.90	4.90
3380	NYSE	GGN	Wed, Aug 29, 2018	4.91	4.96	4.91	4.95
3379	NYSE	GGN	Tue, Aug 28, 2018	4.99	5.00	4.93	4.94
3378	NYSE	GGN	Mon, Aug 27, 2018	4.97	4.99	4.94	4.98
3377	NYSE	GGN	Fri, Aug 24, 2018	4.92	4.97	4.91	4.96
3376	NYSE	GGN	Thu, Aug 23, 2018	4.95	4.95	4.86	4.89
3375	NYSE	GGN	Wed, Aug 22, 2018	4.89	4.95	4.89	4.94
3374	NYSE	GGN	Tue, Aug 21, 2018	4.81	4.89	4.81	4.86
3373	NYSE	GGN	Mon, Aug 20, 2018	4.86	4.91	4.80	4.82
3372	NYSE	GGN	Fri, Aug 17, 2018	4.87	4.88	4.84	4.86
3371	NYSE	GGN	Thu, Aug 16, 2018	4.94	4.94	4.85	4.87
3370	NYSE	GGN	Wed, Aug 15, 2018	5.01	5.02	4.93	4.92
3369	NYSE	GGN	Tue, Aug 14, 2018	5.02	5.05	5.01	5.05
3368	NYSE	GGN	Mon, Aug 13, 2018	5.05	5.08	5.01	5.01
3367	NYSE	GGN	Fri, Aug 10, 2018	5.07	5.08	5.07	5.08
3366	NYSE	GGN	Thu, Aug 9, 2018	5.07	5.09	5.06	5.07
3365	NYSE	GGN	Wed, Aug 8, 2018	5.08	5.08	5.04	5.08
3364	NYSE	GGN	Tue, Aug 7, 2018	5.08	5.08	5.05	5.05
3363	NYSE	GGN	Mon, Aug 6, 2018	5.06	5.06	5.03	5.05
3362	NYSE	GGN	Fri, Aug 3, 2018	5.06	5.07	5.04	5.04
3361	NYSE	GGN	Thu, Aug 2, 2018	5.08	5.09	5.05	5.06
3360	NYSE	GGN	Wed, Aug 1, 2018	5.09	5.10	5.05	5.08
3359	NYSE	GGN	Tue, Jul 31, 2018	5.08	5.09	5.06	5.09
3358	NYSE	GGN	Mon, Jul 30, 2018	5.04	5.07	5.04	5.07
3357	NYSE	GGN	Fri, Jul 27, 2018	5.08	5.08	5.03	5.03
3356	NYSE	GGN	Thu, Jul 26, 2018	5.08	5.09	5.06	5.07
3355	NYSE	GGN	Wed, Jul 25, 2018	5.07	5.09	5.05	5.07
3354	NYSE	GGN	Tue, Jul 24, 2018	5.09	5.09	5.05	5.07
3353	NYSE	GGN	Mon, Jul 23, 2018	5.06	5.06	5.02	5.04
3352	NYSE	GGN	Fri, Jul 20, 2018	5.05	5.06	5.04	5.05
3351	NYSE	GGN	Thu, Jul 19, 2018	5.03	5.05	5.02	5.05
3350	NYSE	GGN	Wed, Jul 18, 2018	5.05	5.06	5.03	5.04
3349	NYSE	GGN	Tue, Jul 17, 2018	5.06	5.07	5.04	5.06
3348	NYSE	GGN	Mon, Jul 16, 2018	5.10	5.10	5.04	5.04
3347	NYSE	GGN	Fri, Jul 13, 2018	5.11	5.15	5.10	5.05
3346	NYSE	GGN	Thu, Jul 12, 2018	5.16	5.16	5.10	5.10
3345	NYSE	GGN	Wed, Jul 11, 2018	5.17	5.19	5.11	5.11
3344	NYSE	GGN	Tue, Jul 10, 2018	5.16	5.20	5.16	5.16
3343	NYSE	GGN	Mon, Jul 9, 2018	5.15	5.20	5.14	5.14
3342	NYSE	GGN	Fri, Jul 6, 2018	5.13	5.17	5.13	5.13
3341	NYSE	GGN	Thu, Jul 5, 2018	5.12	5.17	5.12	5.15
3340	NYSE	GGN	Tue, Jul 3, 2018	5.12	5.15	5.10	5.10
3339	NYSE	GGN	Mon, Jul 2, 2018	5.13	5.13	5.07	5.07
3338	NYSE	GGN	Fri, Jun 29, 2018	5.08	5.15	5.08	5.14
3337	NYSE	GGN	Thu, Jun 28, 2018	5.07	5.10	5.07	5.08
3336	NYSE	GGN	Wed, Jun 27, 2018	5.10	5.12	5.07	5.08
3335	NYSE	GGN	Tue, Jun 26, 2018	5.09	5.10	5.03	5.10
3334	NYSE	GGN	Mon, Jun 25, 2018	5.10	5.11	5.06	5.06
3333	NYSE	GGN	Fri, Jun 22, 2018	5.09	5.11	5.06	5.11
3332	NYSE	GGN	Thu, Jun 21, 2018	5.08	5.08	5.03	5.04
3331	NYSE	GGN	Wed, Jun 20, 2018	5.07	5.08	5.05	5.07
3330	NYSE	GGN	Tue, Jun 19, 2018	5.05	5.06	5.04	5.04
3329	NYSE	GGN	Mon, Jun 18, 2018	5.07	5.10	5.02	5.08
3328	NYSE	GGN	Fri, Jun 15, 2018	5.13	5.13	5.06	5.10
3327	NYSE	GGN	Thu, Jun 14, 2018	5.14	5.16	5.12	5.13
3326	NYSE	GGN	Wed, Jun 13, 2018	5.21	5.21	5.15	5.10
3325	NYSE	GGN	Tue, Jun 12, 2018	5.20	5.20	5.18	5.19
3324	NYSE	GGN	Mon, Jun 11, 2018	5.20	5.21	5.18	5.18
3323	NYSE	GGN	Fri, Jun 8, 2018	5.20	5.21	5.18	5.20
3322	NYSE	GGN	Thu, Jun 7, 2018	5.18	5.19	5.17	5.19
3321	NYSE	GGN	Wed, Jun 6, 2018	5.17	5.19	5.15	5.15
3320	NYSE	GGN	Tue, Jun 5, 2018	5.13	5.16	5.13	5.15
3319	NYSE	GGN	Mon, Jun 4, 2018	5.14	5.16	5.11	5.11
3318	NYSE	GGN	Fri, Jun 1, 2018	5.12	5.14	5.09	5.14
3317	NYSE	GGN	Thu, May 31, 2018	5.09	5.11	5.09	5.10
3316	NYSE	GGN	Wed, May 30, 2018	5.05	5.09	5.03	5.09
3315	NYSE	GGN	Tue, May 29, 2018	5.04	5.05	5.02	5.04
3314	NYSE	GGN	Fri, May 25, 2018	5.06	5.07	5.05	5.05
3313	NYSE	GGN	Thu, May 24, 2018	5.08	5.11	5.08	5.08
3312	NYSE	GGN	Wed, May 23, 2018	5.11	5.12	5.08	5.08
3311	NYSE	GGN	Tue, May 22, 2018	5.06	5.14	5.06	5.11
3310	NYSE	GGN	Mon, May 21, 2018	5.06	5.09	5.05	5.07
3309	NYSE	GGN	Fri, May 18, 2018	5.04	5.06	5.03	5.06
3308	NYSE	GGN	Thu, May 17, 2018	5.07	5.08	5.04	5.04
3307	NYSE	GGN	Wed, May 16, 2018	5.02	5.07	5.00	5.04
3306	NYSE	GGN	Tue, May 15, 2018	5.09	5.10	5.03	5.05
3305	NYSE	GGN	Mon, May 14, 2018	5.14	5.19	5.14	5.12
3304	NYSE	GGN	Fri, May 11, 2018	5.16	5.21	5.14	5.15
3303	NYSE	GGN	Thu, May 10, 2018	5.18	5.20	5.17	5.18
3302	NYSE	GGN	Wed, May 9, 2018	5.17	5.19	5.13	5.18
3301	NYSE	GGN	Tue, May 8, 2018	5.14	5.17	5.11	5.17
3300	NYSE	GGN	Mon, May 7, 2018	5.09	5.14	5.07	5.14
3299	NYSE	GGN	Fri, May 4, 2018	5.08	5.09	5.07	5.07
3298	NYSE	GGN	Thu, May 3, 2018	5.10	5.10	5.06	5.08
3297	NYSE	GGN	Wed, May 2, 2018	5.06	5.10	5.05	5.10
3296	NYSE	GGN	Tue, May 1, 2018	5.07	5.08	5.02	5.05
3295	NYSE	GGN	Mon, Apr 30, 2018	5.08	5.09	5.06	5.08
3294	NYSE	GGN	Fri, Apr 27, 2018	5.08	5.11	5.06	5.08
3293	NYSE	GGN	Thu, Apr 26, 2018	5.06	5.08	5.04	5.08
3292	NYSE	GGN	Wed, Apr 25, 2018	5.05	5.06	5.02	5.05
3291	NYSE	GGN	Tue, Apr 24, 2018	5.04	5.08	5.04	5.05
3290	NYSE	GGN	Mon, Apr 23, 2018	5.06	5.06	5.02	5.03
3289	NYSE	GGN	Fri, Apr 20, 2018	5.13	5.13	5.00	5.05
3288	NYSE	GGN	Thu, Apr 19, 2018	5.10	5.12	5.07	5.11
3287	NYSE	GGN	Wed, Apr 18, 2018	5.04	5.10	5.04	5.10
3286	NYSE	GGN	Tue, Apr 17, 2018	5.00	5.04	5.00	5.03
3285	NYSE	GGN	Mon, Apr 16, 2018	5.05	5.05	5.00	5.00
3284	NYSE	GGN	Fri, Apr 13, 2018	5.00	5.04	4.98	5.02
3283	NYSE	GGN	Thu, Apr 12, 2018	5.05	5.05	5.01	4.97
3282	NYSE	GGN	Wed, Apr 11, 2018	4.99	5.05	4.97	5.04
3281	NYSE	GGN	Tue, Apr 10, 2018	4.95	4.99	4.92	4.97
3280	NYSE	GGN	Mon, Apr 9, 2018	4.92	4.94	4.92	4.92
3279	NYSE	GGN	Fri, Apr 6, 2018	4.91	4.96	4.91	4.91
3278	NYSE	GGN	Thu, Apr 5, 2018	4.93	4.93	4.90	4.92
3277	NYSE	GGN	Wed, Apr 4, 2018	4.87	4.92	4.87	4.91
3276	NYSE	GGN	Tue, Apr 3, 2018	4.89	4.90	4.88	4.88
3275	NYSE	GGN	Mon, Apr 2, 2018	4.90	4.93	4.85	4.87
3274	NYSE	GGN	Thu, Mar 29, 2018	4.85	4.89	4.85	4.89
3273	NYSE	GGN	Wed, Mar 28, 2018	4.91	4.91	4.85	4.87
3272	NYSE	GGN	Tue, Mar 27, 2018	4.97	4.97	4.89	4.91
3271	NYSE	GGN	Mon, Mar 26, 2018	4.91	4.97	4.91	4.97
3270	NYSE	GGN	Fri, Mar 23, 2018	4.90	4.97	4.90	4.91
3269	NYSE	GGN	Thu, Mar 22, 2018	4.96	4.96	4.89	4.91
3268	NYSE	GGN	Wed, Mar 21, 2018	4.86	4.94	4.85	4.94
3267	NYSE	GGN	Tue, Mar 20, 2018	4.80	4.86	4.80	4.85
3266	NYSE	GGN	Mon, Mar 19, 2018	4.86	4.86	4.80	4.81
3265	NYSE	GGN	Fri, Mar 16, 2018	4.82	4.86	4.81	4.85
3264	NYSE	GGN	Thu, Mar 15, 2018	4.93	4.94	4.80	4.84
3263	NYSE	GGN	Wed, Mar 14, 2018	4.95	4.96	4.92	4.95
3262	NYSE	GGN	Tue, Mar 13, 2018	5.03	5.04	4.96	4.92
3261	NYSE	GGN	Mon, Mar 12, 2018	4.99	5.01	4.93	5.01
3260	NYSE	GGN	Fri, Mar 9, 2018	4.91	5.00	4.91	4.98
3259	NYSE	GGN	Thu, Mar 8, 2018	4.93	4.95	4.91	4.92
3258	NYSE	GGN	Wed, Mar 7, 2018	4.98	4.99	4.93	4.93
3257	NYSE	GGN	Tue, Mar 6, 2018	4.97	4.99	4.94	4.98
3256	NYSE	GGN	Mon, Mar 5, 2018	4.96	4.98	4.91	4.92
3255	NYSE	GGN	Fri, Mar 2, 2018	4.98	4.99	4.96	4.96
3254	NYSE	GGN	Thu, Mar 1, 2018	4.99	4.99	4.95	4.96
3253	NYSE	GGN	Wed, Feb 28, 2018	5.04	5.04	4.98	5.00
3252	NYSE	GGN	Tue, Feb 27, 2018	5.04	5.05	4.99	5.00
3251	NYSE	GGN	Mon, Feb 26, 2018	5.06	5.07	5.02	5.04
3250	NYSE	GGN	Fri, Feb 23, 2018	5.07	5.09	5.01	5.05
3249	NYSE	GGN	Thu, Feb 22, 2018	5.05	5.10	5.03	5.06
3248	NYSE	GGN	Wed, Feb 21, 2018	5.10	5.13	5.02	5.04
3247	NYSE	GGN	Tue, Feb 20, 2018	5.12	5.13	5.07	5.08
3246	NYSE	GGN	Fri, Feb 16, 2018	5.18	5.21	5.13	5.13
3245	NYSE	GGN	Thu, Feb 15, 2018	5.24	5.24	5.16	5.16
3244	NYSE	GGN	Wed, Feb 14, 2018	5.10	5.23	5.08	5.21
3243	NYSE	GGN	Tue, Feb 13, 2018	5.10	5.10	5.06	5.10
3242	NYSE	GGN	Mon, Feb 12, 2018	5.01	5.10	5.00	5.07
3241	NYSE	GGN	Fri, Feb 9, 2018	5.13	5.14	4.93	5.11
3240	NYSE	GGN	Thu, Feb 8, 2018	5.16	5.16	5.11	5.12
3239	NYSE	GGN	Wed, Feb 7, 2018	5.12	5.15	5.10	5.14
3238	NYSE	GGN	Tue, Feb 6, 2018	5.12	5.18	5.10	5.16
3237	NYSE	GGN	Mon, Feb 5, 2018	5.22	5.24	5.11	5.17
3236	NYSE	GGN	Fri, Feb 2, 2018	5.34	5.35	5.21	5.25
3235	NYSE	GGN	Thu, Feb 1, 2018	5.38	5.38	5.35	5.37
3234	NYSE	GGN	Wed, Jan 31, 2018	5.36	5.38	5.34	5.38
3233	NYSE	GGN	Tue, Jan 30, 2018	5.39	5.40	5.33	5.34
3232	NYSE	GGN	Mon, Jan 29, 2018	5.40	5.42	5.37	5.39
3231	NYSE	GGN	Fri, Jan 26, 2018	5.36	5.42	5.36	5.42
3230	NYSE	GGN	Thu, Jan 25, 2018	5.50	5.50	5.35	5.37
3229	NYSE	GGN	Wed, Jan 24, 2018	5.44	5.50	5.42	5.49
3228	NYSE	GGN	Tue, Jan 23, 2018	5.37	5.42	5.35	5.41
3227	NYSE	GGN	Mon, Jan 22, 2018	5.29	5.38	5.28	5.37
3226	NYSE	GGN	Fri, Jan 19, 2018	5.31	5.32	5.27	5.31
3225	NYSE	GGN	Thu, Jan 18, 2018	5.34	5.35	5.25	5.26
3224	NYSE	GGN	Wed, Jan 17, 2018	5.39	5.39	5.34	5.34
3223	NYSE	GGN	Tue, Jan 16, 2018	5.39	5.42	5.34	5.42
3222	NYSE	GGN	Fri, Jan 12, 2018	5.40	5.41	5.36	5.41
3221	NYSE	GGN	Thu, Jan 11, 2018	5.33	5.39	5.32	5.39
3220	NYSE	GGN	Wed, Jan 10, 2018	5.33	5.35	5.30	5.35
3219	NYSE	GGN	Tue, Jan 9, 2018	5.25	5.31	5.25	5.31
3218	NYSE	GGN	Mon, Jan 8, 2018	5.34	5.39	5.26	5.30
3217	NYSE	GGN	Fri, Jan 5, 2018	5.36	5.37	5.32	5.37
3216	NYSE	GGN	Thu, Jan 4, 2018	5.33	5.34	5.30	5.34
3215	NYSE	GGN	Wed, Jan 3, 2018	5.37	5.39	5.32	5.35
3214	NYSE	GGN	Tue, Jan 2, 2018	5.24	5.39	5.24	5.39
3213	NYSE	GGN	Fri, Dec 29, 2017	5.19	5.23	5.19	5.21
3212	NYSE	GGN	Thu, Dec 28, 2017	5.23	5.24	5.19	5.19
3211	NYSE	GGN	Wed, Dec 27, 2017	5.24	5.28	5.20	5.22
3210	NYSE	GGN	Tue, Dec 26, 2017	5.28	5.28	5.22	5.25
3209	NYSE	GGN	Fri, Dec 22, 2017	5.20	5.30	5.19	5.23
3208	NYSE	GGN	Thu, Dec 21, 2017	5.16	5.22	5.16	5.21
3207	NYSE	GGN	Wed, Dec 20, 2017	5.18	5.20	5.15	5.17
3206	NYSE	GGN	Tue, Dec 19, 2017	5.17	5.23	5.14	5.14
3205	NYSE	GGN	Mon, Dec 18, 2017	5.15	5.23	5.15	5.19
3204	NYSE	GGN	Fri, Dec 15, 2017	5.20	5.20	5.14	5.16
3203	NYSE	GGN	Thu, Dec 14, 2017	5.17	5.19	5.12	5.15
3202	NYSE	GGN	Wed, Dec 13, 2017	5.11	5.20	5.11	5.17
3201	NYSE	GGN	Tue, Dec 12, 2017	5.05	5.13	5.05	5.13
3200	NYSE	GGN	Mon, Dec 11, 2017	5.01	5.06	5.00	5.04
3199	NYSE	GGN	Fri, Dec 8, 2017	4.98	5.02	4.96	5.01
3198	NYSE	GGN	Thu, Dec 7, 2017	5.05	5.10	4.93	4.98
3197	NYSE	GGN	Wed, Dec 6, 2017	5.15	5.20	5.14	4.98
3196	NYSE	GGN	Tue, Dec 5, 2017	5.20	5.27	5.18	5.18
3195	NYSE	GGN	Mon, Dec 4, 2017	5.29	5.30	5.25	5.25
3194	NYSE	GGN	Fri, Dec 1, 2017	5.22	5.31	5.22	5.28
3193	NYSE	GGN	Thu, Nov 30, 2017	5.16	5.26	5.15	5.25
3192	NYSE	GGN	Wed, Nov 29, 2017	5.26	5.30	5.20	5.21
3191	NYSE	GGN	Tue, Nov 28, 2017	5.32	5.34	5.30	5.30
3190	NYSE	GGN	Mon, Nov 27, 2017	5.40	5.40	5.30	5.32
3189	NYSE	GGN	Fri, Nov 24, 2017	5.35	5.40	5.35	5.38
3188	NYSE	GGN	Wed, Nov 22, 2017	5.31	5.36	5.27	5.35
3187	NYSE	GGN	Tue, Nov 21, 2017	5.29	5.30	5.26	5.26
3186	NYSE	GGN	Mon, Nov 20, 2017	5.28	5.33	5.27	5.28
3185	NYSE	GGN	Fri, Nov 17, 2017	5.21	5.30	5.21	5.28
3184	NYSE	GGN	Thu, Nov 16, 2017	5.16	5.23	5.16	5.21
3183	NYSE	GGN	Wed, Nov 15, 2017	5.32	5.34	5.14	5.19
3182	NYSE	GGN	Tue, Nov 14, 2017	5.37	5.40	5.32	5.34
3181	NYSE	GGN	Mon, Nov 13, 2017	5.45	5.47	5.41	5.38
3180	NYSE	GGN	Fri, Nov 10, 2017	5.46	5.49	5.42	5.45
3179	NYSE	GGN	Thu, Nov 9, 2017	5.48	5.50	5.43	5.45
3178	NYSE	GGN	Wed, Nov 8, 2017	5.46	5.51	5.46	5.51
3177	NYSE	GGN	Tue, Nov 7, 2017	5.48	5.48	5.44	5.46
3176	NYSE	GGN	Mon, Nov 6, 2017	5.45	5.52	5.44	5.48
3175	NYSE	GGN	Fri, Nov 3, 2017	5.47	5.50	5.44	5.47
3174	NYSE	GGN	Thu, Nov 2, 2017	5.50	5.51	5.46	5.47
3173	NYSE	GGN	Wed, Nov 1, 2017	5.45	5.49	5.45	5.49
3172	NYSE	GGN	Tue, Oct 31, 2017	5.50	5.52	5.41	5.44
3171	NYSE	GGN	Mon, Oct 30, 2017	5.48	5.53	5.48	5.50
3170	NYSE	GGN	Fri, Oct 27, 2017	5.42	5.50	5.41	5.48
3169	NYSE	GGN	Thu, Oct 26, 2017	5.46	5.50	5.45	5.45
3168	NYSE	GGN	Wed, Oct 25, 2017	5.54	5.56	5.48	5.49
3167	NYSE	GGN	Tue, Oct 24, 2017	5.54	5.57	5.48	5.57
3166	NYSE	GGN	Mon, Oct 23, 2017	5.55	5.56	5.51	5.52
3165	NYSE	GGN	Fri, Oct 20, 2017	5.58	5.59	5.55	5.56
3164	NYSE	GGN	Thu, Oct 19, 2017	5.62	5.62	5.59	5.59
3163	NYSE	GGN	Wed, Oct 18, 2017	5.62	5.64	5.58	5.63
3162	NYSE	GGN	Tue, Oct 17, 2017	5.63	5.64	5.59	5.64
3161	NYSE	GGN	Mon, Oct 16, 2017	5.70	5.70	5.61	5.63
3160	NYSE	GGN	Fri, Oct 13, 2017	5.68	5.72	5.66	5.72
3159	NYSE	GGN	Thu, Oct 12, 2017	5.66	5.67	5.63	5.66
3158	NYSE	GGN	Wed, Oct 11, 2017	5.66	5.67	5.63	5.65
3157	NYSE	GGN	Tue, Oct 10, 2017	5.65	5.68	5.65	5.66
3156	NYSE	GGN	Mon, Oct 9, 2017	5.65	5.65	5.63	5.65
3155	NYSE	GGN	Fri, Oct 6, 2017	5.61	5.64	5.59	5.63
3154	NYSE	GGN	Thu, Oct 5, 2017	5.60	5.63	5.60	5.62
3153	NYSE	GGN	Wed, Oct 4, 2017	5.61	5.62	5.59	5.61
3152	NYSE	GGN	Tue, Oct 3, 2017	5.58	5.63	5.58	5.60
3151	NYSE	GGN	Mon, Oct 2, 2017	5.61	5.63	5.58	5.59
3150	NYSE	GGN	Fri, Sep 29, 2017	5.62	5.64	5.58	5.61
3149	NYSE	GGN	Thu, Sep 28, 2017	5.60	5.62	5.58	5.60
3148	NYSE	GGN	Wed, Sep 27, 2017	5.59	5.62	5.56	5.60
3147	NYSE	GGN	Tue, Sep 26, 2017	5.60	5.63	5.60	5.60
3146	NYSE	GGN	Mon, Sep 25, 2017	5.63	5.67	5.61	5.65
3145	NYSE	GGN	Fri, Sep 22, 2017	5.65	5.65	5.57	5.61
3144	NYSE	GGN	Thu, Sep 21, 2017	5.58	5.60	5.57	5.60
3143	NYSE	GGN	Wed, Sep 20, 2017	5.61	5.67	5.59	5.59
3142	NYSE	GGN	Tue, Sep 19, 2017	5.57	5.65	5.57	5.65
3141	NYSE	GGN	Mon, Sep 18, 2017	5.61	5.62	5.57	5.57
3140	NYSE	GGN	Fri, Sep 15, 2017	5.66	5.66	5.62	5.63
3139	NYSE	GGN	Thu, Sep 14, 2017	5.66	5.68	5.61	5.66
3138	NYSE	GGN	Wed, Sep 13, 2017	5.70	5.73	5.68	5.67
3137	NYSE	GGN	Tue, Sep 12, 2017	5.71	5.72	5.68	5.69
3136	NYSE	GGN	Mon, Sep 11, 2017	5.68	5.72	5.66	5.72
3135	NYSE	GGN	Fri, Sep 8, 2017	5.75	5.77	5.70	5.70
3134	NYSE	GGN	Thu, Sep 7, 2017	5.67	5.75	5.67	5.74
3133	NYSE	GGN	Wed, Sep 6, 2017	5.74	5.75	5.66	5.66
3132	NYSE	GGN	Tue, Sep 5, 2017	5.67	5.74	5.65	5.74
3131	NYSE	GGN	Fri, Sep 1, 2017	5.64	5.66	5.63	5.65
3130	NYSE	GGN	Thu, Aug 31, 2017	5.55	5.64	5.55	5.63
3129	NYSE	GGN	Wed, Aug 30, 2017	5.60	5.60	5.55	5.55
3128	NYSE	GGN	Tue, Aug 29, 2017	5.61	5.66	5.58	5.59
3127	NYSE	GGN	Mon, Aug 28, 2017	5.58	5.61	5.55	5.60
3126	NYSE	GGN	Fri, Aug 25, 2017	5.60	5.62	5.55	5.58
3125	NYSE	GGN	Thu, Aug 24, 2017	5.59	5.60	5.56	5.60
3124	NYSE	GGN	Wed, Aug 23, 2017	5.53	5.59	5.53	5.58
3123	NYSE	GGN	Tue, Aug 22, 2017	5.51	5.56	5.50	5.53
3122	NYSE	GGN	Mon, Aug 21, 2017	5.48	5.55	5.48	5.53
3121	NYSE	GGN	Fri, Aug 18, 2017	5.51	5.54	5.47	5.50
3120	NYSE	GGN	Thu, Aug 17, 2017	5.54	5.55	5.50	5.50
3119	NYSE	GGN	Wed, Aug 16, 2017	5.50	5.54	5.50	5.53
3118	NYSE	GGN	Tue, Aug 15, 2017	5.57	5.58	5.50	5.53
3117	NYSE	GGN	Mon, Aug 14, 2017	5.66	5.67	5.61	5.60
3116	NYSE	GGN	Fri, Aug 11, 2017	5.63	5.68	5.61	5.66
3115	NYSE	GGN	Thu, Aug 10, 2017	5.62	5.65	5.58	5.63
3114	NYSE	GGN	Wed, Aug 9, 2017	5.55	5.62	5.54	5.57
3113	NYSE	GGN	Tue, Aug 8, 2017	5.53	5.54	5.52	5.52
3112	NYSE	GGN	Mon, Aug 7, 2017	5.53	5.54	5.51	5.53
3111	NYSE	GGN	Fri, Aug 4, 2017	5.53	5.56	5.50	5.52
3110	NYSE	GGN	Thu, Aug 3, 2017	5.57	5.60	5.55	5.55
3109	NYSE	GGN	Wed, Aug 2, 2017	5.58	5.63	5.55	5.59
3108	NYSE	GGN	Tue, Aug 1, 2017	5.56	5.65	5.56	5.56
3107	NYSE	GGN	Mon, Jul 31, 2017	5.61	5.64	5.55	5.63
3106	NYSE	GGN	Fri, Jul 28, 2017	5.56	5.60	5.55	5.59
3105	NYSE	GGN	Thu, Jul 27, 2017	5.65	5.65	5.52	5.56
3104	NYSE	GGN	Wed, Jul 26, 2017	5.57	5.62	5.52	5.62
3103	NYSE	GGN	Tue, Jul 25, 2017	5.50	5.58	5.50	5.55
3102	NYSE	GGN	Mon, Jul 24, 2017	5.60	5.60	5.50	5.50
3101	NYSE	GGN	Fri, Jul 21, 2017	5.58	5.59	5.54	5.54
3100	NYSE	GGN	Thu, Jul 20, 2017	5.55	5.59	5.55	5.59
3099	NYSE	GGN	Wed, Jul 19, 2017	5.55	5.56	5.51	5.53
3098	NYSE	GGN	Tue, Jul 18, 2017	5.55	5.55	5.50	5.52
3097	NYSE	GGN	Mon, Jul 17, 2017	5.53	5.53	5.50	5.50
3096	NYSE	GGN	Fri, Jul 14, 2017	5.52	5.54	5.47	5.52
3095	NYSE	GGN	Thu, Jul 13, 2017	5.56	5.56	5.49	5.50
3094	NYSE	GGN	Wed, Jul 12, 2017	5.55	5.60	5.54	5.54
3093	NYSE	GGN	Tue, Jul 11, 2017	5.51	5.55	5.48	5.55
3092	NYSE	GGN	Mon, Jul 10, 2017	5.44	5.50	5.44	5.50
3091	NYSE	GGN	Fri, Jul 7, 2017	5.48	5.49	5.43	5.44
3090	NYSE	GGN	Thu, Jul 6, 2017	5.50	5.53	5.45	5.48
3089	NYSE	GGN	Wed, Jul 5, 2017	5.57	5.57	5.50	5.53
3088	NYSE	GGN	Mon, Jul 3, 2017	5.51	5.57	5.50	5.57
3087	NYSE	GGN	Fri, Jun 30, 2017	5.59	5.59	5.50	5.51
3086	NYSE	GGN	Thu, Jun 29, 2017	5.55	5.58	5.54	5.57
3085	NYSE	GGN	Wed, Jun 28, 2017	5.54	5.59	5.53	5.56
3084	NYSE	GGN	Tue, Jun 27, 2017	5.58	5.58	5.54	5.56
3083	NYSE	GGN	Mon, Jun 26, 2017	5.56	5.57	5.52	5.56
3082	NYSE	GGN	Fri, Jun 23, 2017	5.60	5.60	5.54	5.56
3081	NYSE	GGN	Thu, Jun 22, 2017	5.49	5.55	5.48	5.54
3080	NYSE	GGN	Wed, Jun 21, 2017	5.54	5.54	5.43	5.47
3079	NYSE	GGN	Tue, Jun 20, 2017	5.58	5.58	5.50	5.51
3078	NYSE	GGN	Mon, Jun 19, 2017	5.56	5.56	5.51	5.56
3077	NYSE	GGN	Fri, Jun 16, 2017	5.51	5.56	5.47	5.51
3076	NYSE	GGN	Thu, Jun 15, 2017	5.56	5.57	5.43	5.53
3075	NYSE	GGN	Wed, Jun 14, 2017	5.70	5.71	5.58	5.58
3074	NYSE	GGN	Tue, Jun 13, 2017	5.69	5.72	5.67	5.67
3073	NYSE	GGN	Mon, Jun 12, 2017	5.68	5.70	5.67	5.70
3072	NYSE	GGN	Fri, Jun 9, 2017	5.69	5.70	5.66	5.66
3071	NYSE	GGN	Thu, Jun 8, 2017	5.68	5.70	5.67	5.69
3070	NYSE	GGN	Wed, Jun 7, 2017	5.74	5.76	5.71	5.71
3069	NYSE	GGN	Tue, Jun 6, 2017	5.72	5.75	5.70	5.74
3068	NYSE	GGN	Mon, Jun 5, 2017	5.70	5.71	5.67	5.68
3067	NYSE	GGN	Fri, Jun 2, 2017	5.72	5.74	5.67	5.67
3066	NYSE	GGN	Thu, Jun 1, 2017	5.72	5.73	5.69	5.72
3065	NYSE	GGN	Wed, May 31, 2017	5.66	5.71	5.66	5.69
3064	NYSE	GGN	Tue, May 30, 2017	5.70	5.74	5.63	5.66
3063	NYSE	GGN	Fri, May 26, 2017	5.74	5.75	5.71	5.72
3062	NYSE	GGN	Thu, May 25, 2017	5.76	5.78	5.72	5.72
3061	NYSE	GGN	Wed, May 24, 2017	5.74	5.77	5.72	5.77
3060	NYSE	GGN	Tue, May 23, 2017	5.80	5.81	5.73	5.74
3059	NYSE	GGN	Mon, May 22, 2017	5.75	5.79	5.72	5.77
3058	NYSE	GGN	Fri, May 19, 2017	5.71	5.75	5.70	5.72
3057	NYSE	GGN	Thu, May 18, 2017	5.73	5.75	5.68	5.70
3056	NYSE	GGN	Wed, May 17, 2017	5.74	5.75	5.72	5.72
3055	NYSE	GGN	Tue, May 16, 2017	5.72	5.75	5.70	5.70
3054	NYSE	GGN	Mon, May 15, 2017	5.73	5.75	5.71	5.71
3053	NYSE	GGN	Fri, May 12, 2017	5.75	5.76	5.70	5.72
3052	NYSE	GGN	Thu, May 11, 2017	5.73	5.77	5.71	5.70
3051	NYSE	GGN	Wed, May 10, 2017	5.67	5.71	5.67	5.69
3050	NYSE	GGN	Tue, May 9, 2017	5.69	5.69	5.65	5.66
3049	NYSE	GGN	Mon, May 8, 2017	5.66	5.69	5.64	5.69
3048	NYSE	GGN	Fri, May 5, 2017	5.65	5.65	5.60	5.63
3047	NYSE	GGN	Thu, May 4, 2017	5.67	5.69	5.64	5.66
3046	NYSE	GGN	Wed, May 3, 2017	5.73	5.75	5.70	5.71
3045	NYSE	GGN	Tue, May 2, 2017	5.73	5.74	5.72	5.74
3044	NYSE	GGN	Mon, May 1, 2017	5.75	5.78	5.71	5.73
3043	NYSE	GGN	Fri, Apr 28, 2017	5.70	5.75	5.69	5.75
3042	NYSE	GGN	Thu, Apr 27, 2017	5.69	5.71	5.66	5.70
3041	NYSE	GGN	Wed, Apr 26, 2017	5.70	5.72	5.63	5.67
3040	NYSE	GGN	Tue, Apr 25, 2017	5.73	5.74	5.69	5.70
3039	NYSE	GGN	Mon, Apr 24, 2017	5.73	5.76	5.66	5.76
3038	NYSE	GGN	Fri, Apr 21, 2017	5.73	5.76	5.70	5.76
3037	NYSE	GGN	Thu, Apr 20, 2017	5.67	5.70	5.60	5.70
3036	NYSE	GGN	Wed, Apr 19, 2017	5.73	5.77	5.63	5.64
3035	NYSE	GGN	Tue, Apr 18, 2017	5.74	5.77	5.72	5.75
3034	NYSE	GGN	Mon, Apr 17, 2017	5.78	5.80	5.71	5.71
3033	NYSE	GGN	Thu, Apr 13, 2017	5.83	5.83	5.75	5.75
3032	NYSE	GGN	Wed, Apr 12, 2017	5.75	5.81	5.73	5.79
3031	NYSE	GGN	Tue, Apr 11, 2017	5.73	5.79	5.71	5.71
3030	NYSE	GGN	Mon, Apr 10, 2017	5.73	5.84	5.70	5.65
3029	NYSE	GGN	Fri, Apr 7, 2017	5.72	5.74	5.69	5.70
3028	NYSE	GGN	Thu, Apr 6, 2017	5.62	5.69	5.62	5.66
3027	NYSE	GGN	Wed, Apr 5, 2017	5.64	5.69	5.59	5.59
3026	NYSE	GGN	Tue, Apr 4, 2017	5.68	5.68	5.61	5.65
3025	NYSE	GGN	Mon, Apr 3, 2017	5.60	5.67	5.59	5.67
3024	NYSE	GGN	Fri, Mar 31, 2017	5.56	5.60	5.56	5.60
3023	NYSE	GGN	Thu, Mar 30, 2017	5.56	5.59	5.56	5.58
3022	NYSE	GGN	Wed, Mar 29, 2017	5.57	5.59	5.55	5.59
3021	NYSE	GGN	Tue, Mar 28, 2017	5.58	5.60	5.53	5.54
3020	NYSE	GGN	Mon, Mar 27, 2017	5.56	5.59	5.54	5.56
3019	NYSE	GGN	Fri, Mar 24, 2017	5.53	5.57	5.50	5.54
3018	NYSE	GGN	Thu, Mar 23, 2017	5.53	5.54	5.46	5.48
3017	NYSE	GGN	Wed, Mar 22, 2017	5.54	5.55	5.49	5.51
3016	NYSE	GGN	Tue, Mar 21, 2017	5.51	5.55	5.50	5.53
3015	NYSE	GGN	Mon, Mar 20, 2017	5.51	5.52	5.47	5.49
3014	NYSE	GGN	Fri, Mar 17, 2017	5.50	5.53	5.47	5.50
3013	NYSE	GGN	Thu, Mar 16, 2017	5.53	5.55	5.47	5.47
3012	NYSE	GGN	Wed, Mar 15, 2017	5.39	5.51	5.39	5.48
3011	NYSE	GGN	Tue, Mar 14, 2017	5.48	5.50	5.43	5.39
3010	NYSE	GGN	Mon, Mar 13, 2017	5.49	5.50	5.48	5.50
3009	NYSE	GGN	Fri, Mar 10, 2017	5.42	5.49	5.39	5.48
3008	NYSE	GGN	Thu, Mar 9, 2017	5.41	5.42	5.33	5.41
3007	NYSE	GGN	Wed, Mar 8, 2017	5.45	5.45	5.41	5.41
3006	NYSE	GGN	Tue, Mar 7, 2017	5.49	5.52	5.44	5.46
3005	NYSE	GGN	Mon, Mar 6, 2017	5.56	5.56	5.47	5.50
3004	NYSE	GGN	Fri, Mar 3, 2017	5.55	5.57	5.49	5.56
3003	NYSE	GGN	Thu, Mar 2, 2017	5.60	5.61	5.53	5.54
3002	NYSE	GGN	Wed, Mar 1, 2017	5.49	5.62	5.45	5.62
3001	NYSE	GGN	Tue, Feb 28, 2017	5.52	5.55	5.40	5.47
3000	NYSE	GGN	Mon, Feb 27, 2017	5.60	5.64	5.49	5.51
2999	NYSE	GGN	Fri, Feb 24, 2017	5.65	5.66	5.57	5.59
2998	NYSE	GGN	Thu, Feb 23, 2017	5.62	5.63	5.59	5.60
2997	NYSE	GGN	Wed, Feb 22, 2017	5.58	5.62	5.54	5.57
2996	NYSE	GGN	Tue, Feb 21, 2017	5.60	5.61	5.56	5.58
2995	NYSE	GGN	Fri, Feb 17, 2017	5.68	5.68	5.56	5.60
2994	NYSE	GGN	Thu, Feb 16, 2017	5.65	5.66	5.62	5.65
2993	NYSE	GGN	Wed, Feb 15, 2017	5.57	5.64	5.54	5.63
2992	NYSE	GGN	Tue, Feb 14, 2017	5.62	5.64	5.55	5.59
2991	NYSE	GGN	Mon, Feb 13, 2017	5.63	5.63	5.56	5.61
2990	NYSE	GGN	Fri, Feb 10, 2017	5.55	5.64	5.52	5.64
2989	NYSE	GGN	Thu, Feb 9, 2017	5.65	5.65	5.51	5.56
2988	NYSE	GGN	Wed, Feb 8, 2017	5.69	5.73	5.59	5.62
2987	NYSE	GGN	Tue, Feb 7, 2017	5.66	5.68	5.63	5.65
2986	NYSE	GGN	Mon, Feb 6, 2017	5.65	5.65	5.59	5.65
2985	NYSE	GGN	Fri, Feb 3, 2017	5.54	5.58	5.52	5.58
2984	NYSE	GGN	Thu, Feb 2, 2017	5.50	5.54	5.49	5.52
2983	NYSE	GGN	Wed, Feb 1, 2017	5.43	5.48	5.39	5.45
2982	NYSE	GGN	Tue, Jan 31, 2017	5.43	5.45	5.41	5.41
2981	NYSE	GGN	Mon, Jan 30, 2017	5.41	5.42	5.36	5.37
2980	NYSE	GGN	Fri, Jan 27, 2017	5.35	5.39	5.35	5.39
2979	NYSE	GGN	Thu, Jan 26, 2017	5.38	5.39	5.33	5.35
2978	NYSE	GGN	Wed, Jan 25, 2017	5.40	5.42	5.38	5.39
2977	NYSE	GGN	Tue, Jan 24, 2017	5.48	5.50	5.43	5.44
2976	NYSE	GGN	Mon, Jan 23, 2017	5.43	5.48	5.43	5.46
2975	NYSE	GGN	Fri, Jan 20, 2017	5.39	5.44	5.37	5.41
2974	NYSE	GGN	Thu, Jan 19, 2017	5.39	5.41	5.35	5.39
2973	NYSE	GGN	Wed, Jan 18, 2017	5.47	5.49	5.38	5.40
2972	NYSE	GGN	Tue, Jan 17, 2017	5.47	5.47	5.40	5.46
2971	NYSE	GGN	Fri, Jan 13, 2017	5.35	5.40	5.35	5.39
2970	NYSE	GGN	Thu, Jan 12, 2017	5.35	5.40	5.35	5.40
2969	NYSE	GGN	Wed, Jan 11, 2017	5.40	5.43	5.33	5.32
2968	NYSE	GGN	Tue, Jan 10, 2017	5.41	5.43	5.36	5.40
2967	NYSE	GGN	Mon, Jan 9, 2017	5.38	5.40	5.33	5.37
2966	NYSE	GGN	Fri, Jan 6, 2017	5.36	5.36	5.30	5.32
2965	NYSE	GGN	Thu, Jan 5, 2017	5.30	5.37	5.30	5.34
2964	NYSE	GGN	Wed, Jan 4, 2017	5.25	5.27	5.20	5.22
2963	NYSE	GGN	Tue, Jan 3, 2017	5.31	5.35	5.18	5.19
2962	NYSE	GGN	Fri, Dec 30, 2016	5.41	5.41	5.27	5.30
2961	NYSE	GGN	Thu, Dec 29, 2016	5.29	5.40	5.28	5.38
2960	NYSE	GGN	Wed, Dec 28, 2016	5.27	5.29	5.21	5.27
2959	NYSE	GGN	Tue, Dec 27, 2016	5.21	5.30	5.21	5.30
2958	NYSE	GGN	Fri, Dec 23, 2016	5.22	5.25	5.18	5.19
2957	NYSE	GGN	Thu, Dec 22, 2016	5.27	5.30	5.20	5.22
2956	NYSE	GGN	Wed, Dec 21, 2016	5.22	5.27	5.21	5.25
2955	NYSE	GGN	Tue, Dec 20, 2016	5.23	5.25	5.17	5.21
2954	NYSE	GGN	Mon, Dec 19, 2016	5.34	5.35	5.23	5.25
2953	NYSE	GGN	Fri, Dec 16, 2016	5.26	5.30	5.20	5.29
2952	NYSE	GGN	Thu, Dec 15, 2016	5.15	5.24	5.13	5.17
2951	NYSE	GGN	Wed, Dec 14, 2016	5.49	5.49	5.25	5.31
2950	NYSE	GGN	Tue, Dec 13, 2016	5.38	5.45	5.38	5.42
2949	NYSE	GGN	Mon, Dec 12, 2016	5.25	5.42	5.25	5.37
2948	NYSE	GGN	Fri, Dec 9, 2016	5.35	5.39	5.19	5.25
2947	NYSE	GGN	Thu, Dec 8, 2016	5.54	5.54	5.31	5.32
2946	NYSE	GGN	Wed, Dec 7, 2016	5.55	5.60	5.53	5.55
2945	NYSE	GGN	Tue, Dec 6, 2016	5.70	5.72	5.58	5.51
2944	NYSE	GGN	Mon, Dec 5, 2016	5.70	5.73	5.66	5.68
2943	NYSE	GGN	Fri, Dec 2, 2016	5.66	5.76	5.64	5.74
2942	NYSE	GGN	Thu, Dec 1, 2016	5.63	5.66	5.57	5.62
2941	NYSE	GGN	Wed, Nov 30, 2016	5.65	5.68	5.63	5.63
2940	NYSE	GGN	Tue, Nov 29, 2016	5.69	5.70	5.62	5.65
2939	NYSE	GGN	Mon, Nov 28, 2016	5.67	5.75	5.65	5.72
2938	NYSE	GGN	Fri, Nov 25, 2016	5.67	5.69	5.61	5.65
2937	NYSE	GGN	Wed, Nov 23, 2016	5.73	5.76	5.63	5.70
2936	NYSE	GGN	Tue, Nov 22, 2016	5.73	5.83	5.65	5.83
2935	NYSE	GGN	Mon, Nov 21, 2016	5.46	5.70	5.45	5.65
2934	NYSE	GGN	Fri, Nov 18, 2016	5.65	5.69	5.48	5.51
2933	NYSE	GGN	Thu, Nov 17, 2016	5.75	5.84	5.66	5.69
2932	NYSE	GGN	Wed, Nov 16, 2016	5.75	5.76	5.60	5.72
2931	NYSE	GGN	Tue, Nov 15, 2016	5.28	5.73	5.22	5.72
2930	NYSE	GGN	Mon, Nov 14, 2016	5.55	5.59	5.07	5.33
2929	NYSE	GGN	Fri, Nov 11, 2016	6.10	6.13	5.46	5.55
2928	NYSE	GGN	Thu, Nov 10, 2016	6.17	6.17	6.06	6.11
2927	NYSE	GGN	Wed, Nov 9, 2016	6.24	6.26	6.17	6.13
2926	NYSE	GGN	Tue, Nov 8, 2016	6.12	6.15	6.11	6.13
2925	NYSE	GGN	Mon, Nov 7, 2016	6.13	6.15	6.11	6.12
2924	NYSE	GGN	Fri, Nov 4, 2016	6.12	6.19	6.12	6.17
2923	NYSE	GGN	Thu, Nov 3, 2016	6.18	6.20	6.13	6.13
2922	NYSE	GGN	Wed, Nov 2, 2016	6.21	6.26	6.19	6.22
2921	NYSE	GGN	Tue, Nov 1, 2016	6.15	6.18	6.14	6.16
2920	NYSE	GGN	Mon, Oct 31, 2016	6.14	6.20	6.09	6.09
2919	NYSE	GGN	Fri, Oct 28, 2016	6.15	6.18	6.12	6.14
2918	NYSE	GGN	Thu, Oct 27, 2016	6.13	6.16	6.11	6.15
2917	NYSE	GGN	Wed, Oct 26, 2016	6.21	6.26	6.10	6.12
2916	NYSE	GGN	Tue, Oct 25, 2016	6.23	6.23	6.18	6.18
2915	NYSE	GGN	Mon, Oct 24, 2016	6.30	6.30	6.16	6.21
2914	NYSE	GGN	Fri, Oct 21, 2016	6.17	6.22	6.13	6.22
2913	NYSE	GGN	Thu, Oct 20, 2016	6.07	6.19	6.05	6.17
2912	NYSE	GGN	Wed, Oct 19, 2016	6.11	6.18	6.00	6.04
2911	NYSE	GGN	Tue, Oct 18, 2016	6.04	6.10	6.04	6.09
2910	NYSE	GGN	Mon, Oct 17, 2016	6.06	6.12	6.00	6.04
2909	NYSE	GGN	Fri, Oct 14, 2016	6.11	6.12	6.07	6.09
2908	NYSE	GGN	Thu, Oct 13, 2016	6.05	6.16	6.01	6.15
2907	NYSE	GGN	Wed, Oct 12, 2016	6.18	6.18	6.06	6.03
2906	NYSE	GGN	Tue, Oct 11, 2016	6.13	6.17	6.10	6.16
2905	NYSE	GGN	Mon, Oct 10, 2016	6.20	6.22	6.13	6.13
2904	NYSE	GGN	Fri, Oct 7, 2016	6.16	6.17	6.08	6.13
2903	NYSE	GGN	Thu, Oct 6, 2016	6.09	6.14	6.08	6.13
2902	NYSE	GGN	Wed, Oct 5, 2016	6.05	6.14	6.05	6.12
2901	NYSE	GGN	Tue, Oct 4, 2016	6.30	6.30	5.99	6.02
2900	NYSE	GGN	Mon, Oct 3, 2016	6.38	6.39	6.33	6.36
2899	NYSE	GGN	Fri, Sep 30, 2016	6.42	6.45	6.38	6.38
2898	NYSE	GGN	Thu, Sep 29, 2016	6.34	6.40	6.34	6.38
2897	NYSE	GGN	Wed, Sep 28, 2016	6.31	6.35	6.31	6.34
2896	NYSE	GGN	Tue, Sep 27, 2016	6.35	6.35	6.31	6.34
2895	NYSE	GGN	Mon, Sep 26, 2016	6.42	6.45	6.35	6.36
2894	NYSE	GGN	Fri, Sep 23, 2016	6.47	6.50	6.42	6.43
2893	NYSE	GGN	Thu, Sep 22, 2016	6.46	6.48	6.42	6.43
2892	NYSE	GGN	Wed, Sep 21, 2016	6.42	6.46	6.37	6.45
2891	NYSE	GGN	Tue, Sep 20, 2016	6.35	6.41	6.34	6.38
2890	NYSE	GGN	Mon, Sep 19, 2016	6.34	6.37	6.32	6.34
2889	NYSE	GGN	Fri, Sep 16, 2016	6.32	6.35	6.28	6.30
2888	NYSE	GGN	Thu, Sep 15, 2016	6.34	6.38	6.30	6.35
2887	NYSE	GGN	Wed, Sep 14, 2016	6.41	6.44	6.32	6.33
2886	NYSE	GGN	Tue, Sep 13, 2016	6.44	6.49	6.40	6.40
2885	NYSE	GGN	Mon, Sep 12, 2016	6.48	6.48	6.40	6.44
2884	NYSE	GGN	Fri, Sep 9, 2016	6.53	6.55	6.40	6.47
2883	NYSE	GGN	Thu, Sep 8, 2016	6.59	6.63	6.52	6.56
2882	NYSE	GGN	Wed, Sep 7, 2016	6.55	6.57	6.50	6.56
2881	NYSE	GGN	Tue, Sep 6, 2016	6.50	6.52	6.42	6.50
2880	NYSE	GGN	Fri, Sep 2, 2016	6.39	6.43	6.39	6.41
2879	NYSE	GGN	Thu, Sep 1, 2016	6.29	6.36	6.27	6.33
2878	NYSE	GGN	Wed, Aug 31, 2016	6.45	6.45	6.20	6.33
2877	NYSE	GGN	Tue, Aug 30, 2016	6.56	6.56	6.43	6.44
2876	NYSE	GGN	Mon, Aug 29, 2016	6.49	6.55	6.49	6.52
2875	NYSE	GGN	Fri, Aug 26, 2016	6.50	6.60	6.46	6.53
2874	NYSE	GGN	Thu, Aug 25, 2016	6.47	6.51	6.43	6.43
2873	NYSE	GGN	Wed, Aug 24, 2016	6.70	6.70	6.48	6.49
2872	NYSE	GGN	Tue, Aug 23, 2016	6.70	6.72	6.68	6.70
2871	NYSE	GGN	Mon, Aug 22, 2016	6.77	6.80	6.65	6.66
2870	NYSE	GGN	Fri, Aug 19, 2016	6.76	6.82	6.76	6.81
2869	NYSE	GGN	Thu, Aug 18, 2016	6.88	6.93	6.84	6.89
2868	NYSE	GGN	Wed, Aug 17, 2016	6.88	6.88	6.75	6.84
2867	NYSE	GGN	Tue, Aug 16, 2016	6.84	6.91	6.83	6.86
2866	NYSE	GGN	Mon, Aug 15, 2016	6.97	6.98	6.79	6.81
2865	NYSE	GGN	Fri, Aug 12, 2016	7.00	7.03	6.95	6.94
2864	NYSE	GGN	Thu, Aug 11, 2016	6.84	6.96	6.81	6.94
2863	NYSE	GGN	Wed, Aug 10, 2016	6.84	6.84	6.75	6.81
2862	NYSE	GGN	Tue, Aug 9, 2016	6.69	6.74	6.68	6.73
2861	NYSE	GGN	Mon, Aug 8, 2016	6.59	6.66	6.59	6.65
2860	NYSE	GGN	Fri, Aug 5, 2016	6.60	6.61	6.56	6.59
2859	NYSE	GGN	Thu, Aug 4, 2016	6.62	6.64	6.59	6.63
2858	NYSE	GGN	Wed, Aug 3, 2016	6.60	6.61	6.57	6.60
2857	NYSE	GGN	Tue, Aug 2, 2016	6.62	6.64	6.58	6.61
2856	NYSE	GGN	Mon, Aug 1, 2016	6.60	6.64	6.60	6.62
2855	NYSE	GGN	Fri, Jul 29, 2016	6.58	6.60	6.54	6.58
2854	NYSE	GGN	Thu, Jul 28, 2016	6.55	6.57	6.53	6.55
2853	NYSE	GGN	Wed, Jul 27, 2016	6.48	6.53	6.47	6.51
2852	NYSE	GGN	Tue, Jul 26, 2016	6.45	6.49	6.44	6.46
2851	NYSE	GGN	Mon, Jul 25, 2016	6.50	6.53	6.44	6.47
2850	NYSE	GGN	Fri, Jul 22, 2016	6.46	6.53	6.44	6.50
2849	NYSE	GGN	Thu, Jul 21, 2016	6.42	6.45	6.41	6.44
2848	NYSE	GGN	Wed, Jul 20, 2016	6.49	6.51	6.38	6.44
2847	NYSE	GGN	Tue, Jul 19, 2016	6.50	6.54	6.50	6.53
2846	NYSE	GGN	Mon, Jul 18, 2016	6.56	6.56	6.50	6.52
2845	NYSE	GGN	Fri, Jul 15, 2016	6.50	6.57	6.49	6.56
2844	NYSE	GGN	Thu, Jul 14, 2016	6.50	6.58	6.50	6.50
2843	NYSE	GGN	Wed, Jul 13, 2016	6.59	6.61	6.50	6.54
2842	NYSE	GGN	Tue, Jul 12, 2016	6.62	6.65	6.57	6.57
2841	NYSE	GGN	Mon, Jul 11, 2016	6.60	6.65	6.59	6.62
2840	NYSE	GGN	Fri, Jul 8, 2016	6.61	6.65	6.55	6.60
2839	NYSE	GGN	Thu, Jul 7, 2016	6.74	6.74	6.60	6.63
2838	NYSE	GGN	Wed, Jul 6, 2016	6.70	6.77	6.69	6.75
2837	NYSE	GGN	Tue, Jul 5, 2016	6.60	6.70	6.60	6.65
2836	NYSE	GGN	Fri, Jul 1, 2016	6.58	6.58	6.53	6.55
2835	NYSE	GGN	Thu, Jun 30, 2016	6.55	6.56	6.49	6.50
2834	NYSE	GGN	Wed, Jun 29, 2016	6.52	6.57	6.52	6.55
2833	NYSE	GGN	Tue, Jun 28, 2016	6.50	6.54	6.46	6.50
2832	NYSE	GGN	Mon, Jun 27, 2016	6.50	6.55	6.48	6.48
2831	NYSE	GGN	Fri, Jun 24, 2016	6.65	6.65	6.43	6.45
2830	NYSE	GGN	Thu, Jun 23, 2016	6.47	6.47	6.38	6.42
2829	NYSE	GGN	Wed, Jun 22, 2016	6.37	6.39	6.34	6.39
2828	NYSE	GGN	Tue, Jun 21, 2016	6.34	6.38	6.33	6.35
2827	NYSE	GGN	Mon, Jun 20, 2016	6.30	6.40	6.29	6.38
2826	NYSE	GGN	Fri, Jun 17, 2016	6.40	6.40	6.32	6.32
2825	NYSE	GGN	Thu, Jun 16, 2016	6.50	6.50	6.31	6.34
2824	NYSE	GGN	Wed, Jun 15, 2016	6.37	6.50	6.36	6.40
2823	NYSE	GGN	Tue, Jun 14, 2016	6.41	6.46	6.37	6.41
2822	NYSE	GGN	Mon, Jun 13, 2016	6.56	6.63	6.49	6.43
2821	NYSE	GGN	Fri, Jun 10, 2016	6.54	6.57	6.42	6.49
2820	NYSE	GGN	Thu, Jun 9, 2016	6.51	6.55	6.49	6.51
2819	NYSE	GGN	Wed, Jun 8, 2016	6.55	6.64	6.46	6.50
2818	NYSE	GGN	Tue, Jun 7, 2016	6.46	6.49	6.43	6.47
2817	NYSE	GGN	Mon, Jun 6, 2016	6.44	6.46	6.39	6.46
2816	NYSE	GGN	Fri, Jun 3, 2016	6.49	6.49	6.38	6.40
2815	NYSE	GGN	Thu, Jun 2, 2016	6.27	6.31	6.21	6.31
2814	NYSE	GGN	Wed, Jun 1, 2016	6.27	6.28	6.15	6.25
2813	NYSE	GGN	Tue, May 31, 2016	6.13	6.27	6.11	6.27
2812	NYSE	GGN	Fri, May 27, 2016	6.27	6.28	6.15	6.17
2811	NYSE	GGN	Thu, May 26, 2016	6.22	6.29	6.18	6.29
2810	NYSE	GGN	Wed, May 25, 2016	6.07	6.23	6.05	6.22
2809	NYSE	GGN	Tue, May 24, 2016	6.19	6.19	6.07	6.12
2808	NYSE	GGN	Mon, May 23, 2016	6.27	6.30	6.21	6.22
2807	NYSE	GGN	Fri, May 20, 2016	6.25	6.30	6.20	6.29
2806	NYSE	GGN	Thu, May 19, 2016	6.20	6.33	6.18	6.21
2805	NYSE	GGN	Wed, May 18, 2016	6.41	6.60	6.26	6.29
2804	NYSE	GGN	Tue, May 17, 2016	6.40	6.45	6.37	6.45
2803	NYSE	GGN	Mon, May 16, 2016	6.45	6.47	6.35	6.36
2802	NYSE	GGN	Fri, May 13, 2016	6.40	6.42	6.35	6.37
2801	NYSE	GGN	Thu, May 12, 2016	6.43	6.49	6.34	6.43
2800	NYSE	GGN	Wed, May 11, 2016	6.50	6.62	6.47	6.55
2799	NYSE	GGN	Tue, May 10, 2016	6.42	6.43	6.37	6.40
2798	NYSE	GGN	Mon, May 9, 2016	6.51	6.53	6.33	6.42
2797	NYSE	GGN	Fri, May 6, 2016	6.60	6.67	6.53	6.57
2796	NYSE	GGN	Thu, May 5, 2016	6.54	6.64	6.46	6.50
2795	NYSE	GGN	Wed, May 4, 2016	6.74	6.78	6.45	6.50
2794	NYSE	GGN	Tue, May 3, 2016	6.93	6.96	6.66	6.85
2793	NYSE	GGN	Mon, May 2, 2016	7.12	7.14	6.73	6.97
2792	NYSE	GGN	Fri, Apr 29, 2016	6.85	7.12	6.85	7.09
2791	NYSE	GGN	Thu, Apr 28, 2016	6.64	6.80	6.58	6.77
2790	NYSE	GGN	Wed, Apr 27, 2016	6.60	6.65	6.52	6.59
2789	NYSE	GGN	Tue, Apr 26, 2016	6.47	6.57	6.38	6.57
2788	NYSE	GGN	Mon, Apr 25, 2016	6.63	6.65	6.42	6.45
2787	NYSE	GGN	Fri, Apr 22, 2016	6.58	6.70	6.49	6.60
2786	NYSE	GGN	Thu, Apr 21, 2016	6.58	6.66	6.46	6.60
2785	NYSE	GGN	Wed, Apr 20, 2016	6.77	6.83	6.39	6.43
2784	NYSE	GGN	Tue, Apr 19, 2016	6.47	6.78	6.36	6.75
2783	NYSE	GGN	Mon, Apr 18, 2016	6.27	6.33	6.21	6.33
2782	NYSE	GGN	Fri, Apr 15, 2016	5.85	6.15	5.84	6.14
2781	NYSE	GGN	Thu, Apr 14, 2016	6.10	6.12	5.88	5.91
2780	NYSE	GGN	Wed, Apr 13, 2016	6.20	6.25	6.09	6.09
2779	NYSE	GGN	Tue, Apr 12, 2016	6.19	6.36	6.12	6.30
2778	NYSE	GGN	Mon, Apr 11, 2016	5.81	6.14	5.80	6.05
2777	NYSE	GGN	Fri, Apr 8, 2016	5.55	5.85	5.54	5.69
2776	NYSE	GGN	Thu, Apr 7, 2016	5.55	5.60	5.53	5.54
2775	NYSE	GGN	Wed, Apr 6, 2016	5.53	5.54	5.48	5.48
2774	NYSE	GGN	Tue, Apr 5, 2016	5.50	5.50	5.50	5.50
2773	NYSE	GGN	Mon, Apr 4, 2016	5.54	5.56	5.50	5.50
2772	NYSE	GGN	Fri, Apr 1, 2016	5.58	5.58	5.50	5.51
2771	NYSE	GGN	Thu, Mar 31, 2016	5.58	5.64	5.55	5.64
2770	NYSE	GGN	Wed, Mar 30, 2016	5.53	5.57	5.42	5.57
2769	NYSE	GGN	Tue, Mar 29, 2016	5.49	5.55	5.38	5.53
2768	NYSE	GGN	Mon, Mar 28, 2016	5.48	5.49	5.41	5.49
2767	NYSE	GGN	Thu, Mar 24, 2016	5.40	5.46	5.33	5.41
2766	NYSE	GGN	Wed, Mar 23, 2016	5.54	5.55	5.42	5.44
2765	NYSE	GGN	Tue, Mar 22, 2016	5.55	5.61	5.52	5.61
2764	NYSE	GGN	Mon, Mar 21, 2016	5.51	5.56	5.50	5.53
2763	NYSE	GGN	Fri, Mar 18, 2016	5.62	5.69	5.51	5.51
2762	NYSE	GGN	Thu, Mar 17, 2016	5.61	5.70	5.53	5.58
2761	NYSE	GGN	Wed, Mar 16, 2016	5.30	5.59	5.28	5.59
2760	NYSE	GGN	Tue, Mar 15, 2016	5.43	5.43	5.43	5.31
2759	NYSE	GGN	Mon, Mar 14, 2016	5.59	5.59	5.38	5.38
2758	NYSE	GGN	Fri, Mar 11, 2016	5.47	5.47	5.47	5.54
2757	NYSE	GGN	Thu, Mar 10, 2016	5.35	5.35	5.35	5.47
2756	NYSE	GGN	Wed, Mar 9, 2016	5.30	5.40	5.21	5.35
2755	NYSE	GGN	Tue, Mar 8, 2016	5.54	5.56	5.54	5.39
2754	NYSE	GGN	Mon, Mar 7, 2016	5.48	5.55	5.47	5.54
2753	NYSE	GGN	Fri, Mar 4, 2016	5.37	5.50	5.36	5.42
2752	NYSE	GGN	Thu, Mar 3, 2016	5.12	5.12	5.12	5.36
2751	NYSE	GGN	Wed, Mar 2, 2016	5.02	5.12	5.02	5.12
2750	NYSE	GGN	Tue, Mar 1, 2016	5.10	5.12	4.96	5.04
2749	NYSE	GGN	Mon, Feb 29, 2016	5.00	5.08	4.93	5.08
2748	NYSE	GGN	Fri, Feb 26, 2016	5.05	5.13	4.90	4.98
2747	NYSE	GGN	Thu, Feb 25, 2016	4.97	5.02	4.92	5.02
2746	NYSE	GGN	Wed, Feb 24, 2016	4.95	5.01	4.90	4.97
2745	NYSE	GGN	Tue, Feb 23, 2016	4.85	4.88	4.82	4.87
2744	NYSE	GGN	Mon, Feb 22, 2016	4.80	4.83	4.73	4.82
2743	NYSE	GGN	Fri, Feb 19, 2016	4.81	4.84	4.75	4.81
2742	NYSE	GGN	Thu, Feb 18, 2016	4.64	4.84	4.64	4.83
2741	NYSE	GGN	Wed, Feb 17, 2016	4.60	4.69	4.56	4.69
2740	NYSE	GGN	Tue, Feb 16, 2016	4.60	4.65	4.51	4.51
2739	NYSE	GGN	Fri, Feb 12, 2016	4.63	4.65	4.54	4.63
2738	NYSE	GGN	Thu, Feb 11, 2016	4.61	4.63	4.47	4.61
2737	NYSE	GGN	Wed, Feb 10, 2016	4.37	4.41	4.30	4.38
2736	NYSE	GGN	Tue, Feb 9, 2016	4.75	4.80	4.46	4.49
2735	NYSE	GGN	Mon, Feb 8, 2016	4.73	4.82	4.73	4.79
2734	NYSE	GGN	Fri, Feb 5, 2016	4.65	4.73	4.50	4.73
2733	NYSE	GGN	Thu, Feb 4, 2016	4.65	4.70	4.56	4.70
2732	NYSE	GGN	Wed, Feb 3, 2016	4.31	4.54	4.26	4.53
2731	NYSE	GGN	Tue, Feb 2, 2016	4.25	4.33	4.25	4.25
2730	NYSE	GGN	Mon, Feb 1, 2016	4.32	4.42	4.30	4.41
2729	NYSE	GGN	Fri, Jan 29, 2016	4.27	4.33	4.26	4.31
2728	NYSE	GGN	Thu, Jan 28, 2016	4.21	4.33	4.21	4.29
2727	NYSE	GGN	Wed, Jan 27, 2016	4.17	4.27	4.13	4.22
2726	NYSE	GGN	Tue, Jan 26, 2016	4.07	4.21	4.02	4.20
2725	NYSE	GGN	Mon, Jan 25, 2016	4.02	4.10	3.98	4.00
2724	NYSE	GGN	Fri, Jan 22, 2016	4.06	4.07	3.91	4.01
2723	NYSE	GGN	Thu, Jan 21, 2016	3.75	3.89	3.75	3.87
2722	NYSE	GGN	Wed, Jan 20, 2016	3.75	3.80	3.62	3.77
2721	NYSE	GGN	Tue, Jan 19, 2016	4.10	4.10	3.75	3.75
2720	NYSE	GGN	Fri, Jan 15, 2016	4.19	4.23	4.01	4.10
2719	NYSE	GGN	Thu, Jan 14, 2016	4.16	4.20	4.13	4.19
2718	NYSE	GGN	Wed, Jan 13, 2016	4.44	4.47	4.13	4.22
2717	NYSE	GGN	Tue, Jan 12, 2016	4.65	4.69	4.21	4.43
2716	NYSE	GGN	Mon, Jan 11, 2016	5.00	5.01	4.69	4.79
2715	NYSE	GGN	Fri, Jan 8, 2016	5.11	5.11	4.98	5.03
2714	NYSE	GGN	Thu, Jan 7, 2016	5.00	5.12	4.92	5.12
2713	NYSE	GGN	Wed, Jan 6, 2016	5.02	5.06	4.91	5.02
2712	NYSE	GGN	Tue, Jan 5, 2016	4.99	5.01	4.84	5.01
2711	NYSE	GGN	Mon, Jan 4, 2016	4.82	4.97	4.80	4.97
2710	NYSE	GGN	Thu, Dec 31, 2015	4.73	4.84	4.72	4.75
2709	NYSE	GGN	Wed, Dec 30, 2015	4.81	4.81	4.75	4.75
2708	NYSE	GGN	Tue, Dec 29, 2015	4.80	4.85	4.76	4.84
2707	NYSE	GGN	Mon, Dec 28, 2015	4.85	4.85	4.73	4.75
2706	NYSE	GGN	Thu, Dec 24, 2015	4.82	4.90	4.78	4.89
2705	NYSE	GGN	Wed, Dec 23, 2015	4.66	4.84	4.66	4.79
2704	NYSE	GGN	Tue, Dec 22, 2015	4.64	4.70	4.63	4.65
2703	NYSE	GGN	Mon, Dec 21, 2015	4.68	4.72	4.64	4.64
2702	NYSE	GGN	Fri, Dec 18, 2015	4.67	4.70	4.58	4.65
2701	NYSE	GGN	Thu, Dec 17, 2015	4.67	4.68	4.56	4.60
2700	NYSE	GGN	Wed, Dec 16, 2015	4.72	4.75	4.63	4.71
2699	NYSE	GGN	Tue, Dec 15, 2015	4.50	4.66	4.46	4.63
2698	NYSE	GGN	Mon, Dec 14, 2015	4.82	4.85	4.55	4.55
2697	NYSE	GGN	Fri, Dec 11, 2015	4.92	4.93	4.84	4.86
2696	NYSE	GGN	Thu, Dec 10, 2015	4.91	4.96	4.91	4.92
2695	NYSE	GGN	Wed, Dec 9, 2015	4.97	5.00	4.92	4.94
2694	NYSE	GGN	Tue, Dec 8, 2015	5.01	5.03	4.96	5.00
2693	NYSE	GGN	Mon, Dec 7, 2015	5.11	5.12	5.00	5.00
2692	NYSE	GGN	Fri, Dec 4, 2015	5.07	5.13	5.04	5.12
2691	NYSE	GGN	Thu, Dec 3, 2015	5.08	5.09	5.03	5.03
2690	NYSE	GGN	Wed, Dec 2, 2015	5.13	5.13	5.05	5.05
2689	NYSE	GGN	Tue, Dec 1, 2015	5.07	5.16	5.07	5.16
2688	NYSE	GGN	Mon, Nov 30, 2015	5.08	5.16	5.05	5.05
2687	NYSE	GGN	Fri, Nov 27, 2015	5.04	5.06	5.03	5.05
2686	NYSE	GGN	Wed, Nov 25, 2015	5.06	5.08	5.02	5.05
2685	NYSE	GGN	Tue, Nov 24, 2015	5.01	5.06	4.98	5.05
2684	NYSE	GGN	Mon, Nov 23, 2015	4.99	5.04	4.92	4.99
2683	NYSE	GGN	Fri, Nov 20, 2015	5.10	5.16	5.01	5.04
2682	NYSE	GGN	Thu, Nov 19, 2015	5.04	5.09	5.00	5.01
2681	NYSE	GGN	Wed, Nov 18, 2015	5.05	5.09	4.93	5.03
2680	NYSE	GGN	Tue, Nov 17, 2015	5.12	5.14	5.05	5.06
2679	NYSE	GGN	Mon, Nov 16, 2015	5.06	5.15	5.05	5.15
2678	NYSE	GGN	Fri, Nov 13, 2015	5.04	5.10	5.03	5.04
2677	NYSE	GGN	Thu, Nov 12, 2015	5.09	5.15	5.04	5.05
2676	NYSE	GGN	Wed, Nov 11, 2015	5.14	5.19	5.11	5.12
2675	NYSE	GGN	Tue, Nov 10, 2015	5.13	5.22	5.13	5.18
2674	NYSE	GGN	Mon, Nov 9, 2015	5.30	5.36	5.18	5.25
2673	NYSE	GGN	Fri, Nov 6, 2015	5.40	5.43	5.28	5.32
2672	NYSE	GGN	Thu, Nov 5, 2015	5.53	5.56	5.45	5.49
2671	NYSE	GGN	Wed, Nov 4, 2015	5.67	5.73	5.55	5.55
2670	NYSE	GGN	Tue, Nov 3, 2015	5.55	5.68	5.55	5.68
2669	NYSE	GGN	Mon, Nov 2, 2015	5.56	5.62	5.52	5.60
2668	NYSE	GGN	Fri, Oct 30, 2015	5.45	5.66	5.45	5.66
2667	NYSE	GGN	Thu, Oct 29, 2015	5.65	5.68	5.45	5.47
2666	NYSE	GGN	Wed, Oct 28, 2015	5.68	5.81	5.65	5.69
2665	NYSE	GGN	Tue, Oct 27, 2015	5.75	5.80	5.60	5.60
2664	NYSE	GGN	Mon, Oct 26, 2015	5.83	5.87	5.74	5.78
2663	NYSE	GGN	Fri, Oct 23, 2015	5.82	5.84	5.69	5.84
2662	NYSE	GGN	Thu, Oct 22, 2015	5.58	5.71	5.58	5.71
2661	NYSE	GGN	Wed, Oct 21, 2015	5.68	5.68	5.57	5.59
2660	NYSE	GGN	Tue, Oct 20, 2015	5.58	5.77	5.58	5.72
2659	NYSE	GGN	Mon, Oct 19, 2015	5.75	5.75	5.53	5.56
2658	NYSE	GGN	Fri, Oct 16, 2015	5.88	5.89	5.73	5.74
2657	NYSE	GGN	Thu, Oct 15, 2015	5.72	5.91	5.72	5.91
2656	NYSE	GGN	Wed, Oct 14, 2015	5.67	5.80	5.63	5.77
2655	NYSE	GGN	Tue, Oct 13, 2015	5.66	5.74	5.60	5.67
2654	NYSE	GGN	Mon, Oct 12, 2015	5.74	5.80	5.66	5.66
2653	NYSE	GGN	Fri, Oct 9, 2015	5.55	5.73	5.54	5.69
2652	NYSE	GGN	Thu, Oct 8, 2015	5.42	5.60	5.39	5.48
2651	NYSE	GGN	Wed, Oct 7, 2015	5.45	5.54	5.43	5.43
2650	NYSE	GGN	Tue, Oct 6, 2015	5.32	5.45	5.32	5.38
2649	NYSE	GGN	Mon, Oct 5, 2015	5.10	5.32	5.10	5.28
2648	NYSE	GGN	Fri, Oct 2, 2015	4.95	5.14	4.94	5.08
2647	NYSE	GGN	Thu, Oct 1, 2015	5.01	5.07	4.90	4.90
2646	NYSE	GGN	Wed, Sep 30, 2015	5.05	5.09	4.99	4.99
2645	NYSE	GGN	Tue, Sep 29, 2015	5.06	5.07	5.00	5.05
2644	NYSE	GGN	Mon, Sep 28, 2015	5.21	5.25	5.05	5.09
2643	NYSE	GGN	Fri, Sep 25, 2015	5.25	5.30	5.21	5.26
2642	NYSE	GGN	Thu, Sep 24, 2015	5.14	5.34	5.11	5.33
2641	NYSE	GGN	Wed, Sep 23, 2015	5.21	5.23	5.08	5.15
2640	NYSE	GGN	Tue, Sep 22, 2015	5.14	5.19	5.08	5.14
2639	NYSE	GGN	Mon, Sep 21, 2015	5.29	5.30	5.21	5.26
2638	NYSE	GGN	Fri, Sep 18, 2015	5.27	5.35	5.24	5.24
2637	NYSE	GGN	Thu, Sep 17, 2015	5.15	5.31	5.15	5.26
2636	NYSE	GGN	Wed, Sep 16, 2015	5.09	5.18	5.08	5.15
2635	NYSE	GGN	Tue, Sep 15, 2015	5.01	5.06	5.00	5.04
2634	NYSE	GGN	Mon, Sep 14, 2015	5.09	5.09	5.00	5.01
2633	NYSE	GGN	Fri, Sep 11, 2015	5.10	5.16	5.06	5.16
2632	NYSE	GGN	Thu, Sep 10, 2015	5.18	5.19	5.11	5.15
2631	NYSE	GGN	Wed, Sep 9, 2015	5.20	5.27	5.14	5.16
2630	NYSE	GGN	Tue, Sep 8, 2015	5.18	5.24	5.11	5.21
2629	NYSE	GGN	Fri, Sep 4, 2015	5.15	5.16	5.06	5.14
2628	NYSE	GGN	Thu, Sep 3, 2015	5.12	5.28	5.12	5.18
2627	NYSE	GGN	Wed, Sep 2, 2015	5.26	5.28	5.10	5.17
2626	NYSE	GGN	Tue, Sep 1, 2015	5.27	5.31	5.20	5.22
2625	NYSE	GGN	Mon, Aug 31, 2015	5.33	5.38	5.23	5.31
2624	NYSE	GGN	Fri, Aug 28, 2015	5.26	5.39	5.25	5.33
2623	NYSE	GGN	Thu, Aug 27, 2015	5.06	5.25	5.06	5.21
2622	NYSE	GGN	Wed, Aug 26, 2015	5.11	5.16	5.03	5.06
2621	NYSE	GGN	Tue, Aug 25, 2015	5.13	5.29	5.06	5.18
2620	NYSE	GGN	Mon, Aug 24, 2015	5.49	5.52	5.10	5.10
2619	NYSE	GGN	Fri, Aug 21, 2015	5.62	5.70	5.50	5.55
2618	NYSE	GGN	Thu, Aug 20, 2015	5.52	5.70	5.50	5.62
2617	NYSE	GGN	Wed, Aug 19, 2015	5.40	5.48	5.40	5.44
2616	NYSE	GGN	Tue, Aug 18, 2015	5.39	5.40	5.35	5.40
2615	NYSE	GGN	Mon, Aug 17, 2015	5.40	5.45	5.36	5.37
2614	NYSE	GGN	Fri, Aug 14, 2015	5.50	5.54	5.37	5.37
2613	NYSE	GGN	Thu, Aug 13, 2015	5.66	5.66	5.50	5.50
2612	NYSE	GGN	Wed, Aug 12, 2015	5.51	5.75	5.46	5.75
2611	NYSE	GGN	Tue, Aug 11, 2015	5.50	5.50	5.38	5.46
2610	NYSE	GGN	Mon, Aug 10, 2015	5.28	5.49	5.26	5.45
2609	NYSE	GGN	Fri, Aug 7, 2015	5.31	5.37	5.25	5.26
2608	NYSE	GGN	Thu, Aug 6, 2015	5.25	5.31	5.23	5.31
2607	NYSE	GGN	Wed, Aug 5, 2015	5.27	5.33	5.25	5.27
2606	NYSE	GGN	Tue, Aug 4, 2015	5.24	5.31	5.21	5.27
2605	NYSE	GGN	Mon, Aug 3, 2015	5.30	5.30	5.21	5.24
2604	NYSE	GGN	Fri, Jul 31, 2015	5.40	5.42	5.26	5.27
2603	NYSE	GGN	Thu, Jul 30, 2015	5.37	5.37	5.25	5.31
2602	NYSE	GGN	Wed, Jul 29, 2015	5.27	5.39	5.26	5.39
2601	NYSE	GGN	Tue, Jul 28, 2015	5.18	5.29	5.17	5.29
2600	NYSE	GGN	Mon, Jul 27, 2015	5.27	5.36	5.15	5.17
2599	NYSE	GGN	Fri, Jul 24, 2015	5.22	5.28	5.12	5.28
2598	NYSE	GGN	Thu, Jul 23, 2015	5.36	5.41	5.19	5.22
2597	NYSE	GGN	Wed, Jul 22, 2015	5.35	5.42	5.30	5.36
2596	NYSE	GGN	Tue, Jul 21, 2015	5.45	5.61	5.38	5.42
2595	NYSE	GGN	Mon, Jul 20, 2015	5.68	5.69	5.46	5.46
2594	NYSE	GGN	Fri, Jul 17, 2015	6.00	6.05	5.83	5.89
2593	NYSE	GGN	Thu, Jul 16, 2015	6.08	6.12	6.01	6.05
2592	NYSE	GGN	Wed, Jul 15, 2015	6.25	6.30	6.09	6.09
2591	NYSE	GGN	Tue, Jul 14, 2015	6.34	6.37	6.32	6.36
2590	NYSE	GGN	Mon, Jul 13, 2015	6.36	6.37	6.32	6.37
2589	NYSE	GGN	Fri, Jul 10, 2015	6.35	6.40	6.31	6.37
2588	NYSE	GGN	Thu, Jul 9, 2015	6.35	6.40	6.32	6.35
2587	NYSE	GGN	Wed, Jul 8, 2015	6.43	6.45	6.30	6.34
2586	NYSE	GGN	Tue, Jul 7, 2015	6.39	6.48	6.33	6.48
2585	NYSE	GGN	Mon, Jul 6, 2015	6.40	6.53	6.22	6.53
2584	NYSE	GGN	Thu, Jul 2, 2015	6.41	6.52	6.38	6.50
2583	NYSE	GGN	Wed, Jul 1, 2015	6.52	6.55	6.39	6.44
2582	NYSE	GGN	Tue, Jun 30, 2015	6.55	6.62	6.51	6.51
2581	NYSE	GGN	Mon, Jun 29, 2015	6.67	6.70	6.53	6.53
2580	NYSE	GGN	Fri, Jun 26, 2015	6.80	6.85	6.72	6.72
2579	NYSE	GGN	Thu, Jun 25, 2015	6.94	6.99	6.82	6.82
2578	NYSE	GGN	Wed, Jun 24, 2015	6.92	7.00	6.90	6.96
2577	NYSE	GGN	Tue, Jun 23, 2015	6.99	6.99	6.92	6.92
2576	NYSE	GGN	Mon, Jun 22, 2015	6.98	6.98	6.92	6.96
2575	NYSE	GGN	Fri, Jun 19, 2015	7.07	7.07	6.96	6.96
2574	NYSE	GGN	Thu, Jun 18, 2015	7.02	7.07	7.02	7.06
2573	NYSE	GGN	Wed, Jun 17, 2015	6.99	7.01	6.94	6.98
2572	NYSE	GGN	Tue, Jun 16, 2015	6.98	7.01	6.96	7.01
2571	NYSE	GGN	Mon, Jun 15, 2015	6.98	7.00	6.95	6.98
2570	NYSE	GGN	Fri, Jun 12, 2015	7.00	7.02	6.97	7.00
2569	NYSE	GGN	Thu, Jun 11, 2015	7.13	7.15	7.10	7.11
2568	NYSE	GGN	Wed, Jun 10, 2015	7.12	7.14	7.10	7.13
2567	NYSE	GGN	Tue, Jun 9, 2015	7.09	7.11	7.05	7.10
2566	NYSE	GGN	Mon, Jun 8, 2015	7.06	7.08	7.01	7.06
2565	NYSE	GGN	Fri, Jun 5, 2015	7.05	7.10	7.01	7.08
2564	NYSE	GGN	Thu, Jun 4, 2015	7.09	7.09	7.03	7.06
2563	NYSE	GGN	Wed, Jun 3, 2015	7.11	7.15	7.08	7.11
2562	NYSE	GGN	Tue, Jun 2, 2015	7.03	7.13	7.03	7.13
2561	NYSE	GGN	Mon, Jun 1, 2015	7.07	7.07	7.00	7.02
2560	NYSE	GGN	Fri, May 29, 2015	7.03	7.09	7.02	7.04
2559	NYSE	GGN	Thu, May 28, 2015	7.01	7.09	6.99	7.06
2558	NYSE	GGN	Wed, May 27, 2015	7.08	7.10	7.01	7.06
2557	NYSE	GGN	Tue, May 26, 2015	7.16	7.16	7.01	7.07
2556	NYSE	GGN	Fri, May 22, 2015	7.25	7.27	7.18	7.21
2555	NYSE	GGN	Thu, May 21, 2015	7.32	7.32	7.22	7.25
2554	NYSE	GGN	Wed, May 20, 2015	7.28	7.29	7.23	7.28
2553	NYSE	GGN	Tue, May 19, 2015	7.31	7.33	7.23	7.28
2552	NYSE	GGN	Mon, May 18, 2015	7.40	7.40	7.31	7.34
2551	NYSE	GGN	Fri, May 15, 2015	7.35	7.41	7.32	7.40
2550	NYSE	GGN	Thu, May 14, 2015	7.42	7.47	7.39	7.39
2549	NYSE	GGN	Wed, May 13, 2015	7.40	7.47	7.39	7.39
2548	NYSE	GGN	Tue, May 12, 2015	7.34	7.40	7.28	7.40
2547	NYSE	GGN	Mon, May 11, 2015	7.46	7.48	7.37	7.40
2546	NYSE	GGN	Fri, May 8, 2015	7.37	7.44	7.33	7.44
2545	NYSE	GGN	Thu, May 7, 2015	7.39	7.39	7.27	7.31
2544	NYSE	GGN	Wed, May 6, 2015	7.50	7.50	7.37	7.39
2543	NYSE	GGN	Tue, May 5, 2015	7.45	7.50	7.41	7.46
2542	NYSE	GGN	Mon, May 4, 2015	7.58	7.58	7.42	7.42
2541	NYSE	GGN	Fri, May 1, 2015	7.38	7.55	7.37	7.55
2540	NYSE	GGN	Thu, Apr 30, 2015	7.47	7.47	7.36	7.44
2539	NYSE	GGN	Wed, Apr 29, 2015	7.40	7.58	7.40	7.50
2538	NYSE	GGN	Tue, Apr 28, 2015	7.36	7.51	7.36	7.51
2537	NYSE	GGN	Mon, Apr 27, 2015	7.32	7.41	7.28	7.37
2536	NYSE	GGN	Fri, Apr 24, 2015	7.30	7.33	7.25	7.32
2535	NYSE	GGN	Thu, Apr 23, 2015	7.29	7.34	7.23	7.33
2534	NYSE	GGN	Wed, Apr 22, 2015	7.26	7.28	7.20	7.23
2533	NYSE	GGN	Tue, Apr 21, 2015	7.34	7.34	7.26	7.26
2532	NYSE	GGN	Mon, Apr 20, 2015	7.25	7.30	7.25	7.29
2531	NYSE	GGN	Fri, Apr 17, 2015	7.31	7.35	7.25	7.27
2530	NYSE	GGN	Thu, Apr 16, 2015	7.35	7.38	7.30	7.36
2529	NYSE	GGN	Wed, Apr 15, 2015	7.20	7.33	7.18	7.33
2528	NYSE	GGN	Tue, Apr 14, 2015	7.12	7.20	7.10	7.19
2527	NYSE	GGN	Mon, Apr 13, 2015	7.21	7.22	7.18	7.19
2526	NYSE	GGN	Fri, Apr 10, 2015	7.20	7.24	7.17	7.22
2525	NYSE	GGN	Thu, Apr 9, 2015	7.13	7.19	7.12	7.16
2524	NYSE	GGN	Wed, Apr 8, 2015	7.19	7.26	7.17	7.18
2523	NYSE	GGN	Tue, Apr 7, 2015	7.18	7.30	7.18	7.22
2522	NYSE	GGN	Mon, Apr 6, 2015	7.15	7.28	7.13	7.26
2521	NYSE	GGN	Thu, Apr 2, 2015	7.01	7.13	7.01	7.09
2520	NYSE	GGN	Wed, Apr 1, 2015	6.95	7.06	6.95	7.05
2519	NYSE	GGN	Tue, Mar 31, 2015	6.97	7.00	6.95	6.95
2518	NYSE	GGN	Mon, Mar 30, 2015	6.99	7.07	6.90	7.01
2517	NYSE	GGN	Fri, Mar 27, 2015	7.10	7.11	7.02	7.02
2516	NYSE	GGN	Thu, Mar 26, 2015	7.20	7.22	7.10	7.13
2515	NYSE	GGN	Wed, Mar 25, 2015	7.14	7.25	7.12	7.16
2514	NYSE	GGN	Tue, Mar 24, 2015	7.09	7.18	7.06	7.11
2513	NYSE	GGN	Mon, Mar 23, 2015	7.06	7.09	7.00	7.06
2512	NYSE	GGN	Fri, Mar 20, 2015	6.96	7.04	6.96	7.03
2511	NYSE	GGN	Thu, Mar 19, 2015	6.89	6.92	6.85	6.91
2510	NYSE	GGN	Wed, Mar 18, 2015	6.71	6.95	6.66	6.94
2509	NYSE	GGN	Tue, Mar 17, 2015	6.72	6.83	6.70	6.74
2508	NYSE	GGN	Mon, Mar 16, 2015	6.82	6.85	6.76	6.78
2507	NYSE	GGN	Fri, Mar 13, 2015	6.98	6.98	6.80	6.84
2506	NYSE	GGN	Thu, Mar 12, 2015	6.99	7.11	6.98	6.95
2505	NYSE	GGN	Wed, Mar 11, 2015	6.95	6.99	6.90	6.99
2504	NYSE	GGN	Tue, Mar 10, 2015	7.07	7.10	6.95	6.97
2503	NYSE	GGN	Mon, Mar 9, 2015	7.32	7.32	7.13	7.13
2502	NYSE	GGN	Fri, Mar 6, 2015	7.40	7.47	7.23	7.30
2501	NYSE	GGN	Thu, Mar 5, 2015	7.48	7.50	7.46	7.50
2500	NYSE	GGN	Wed, Mar 4, 2015	7.48	7.52	7.45	7.49
2499	NYSE	GGN	Tue, Mar 3, 2015	7.53	7.56	7.50	7.55
2498	NYSE	GGN	Mon, Mar 2, 2015	7.57	7.63	7.50	7.54
2497	NYSE	GGN	Fri, Feb 27, 2015	7.55	7.65	7.45	7.59
2496	NYSE	GGN	Thu, Feb 26, 2015	7.60	7.65	7.51	7.55
2495	NYSE	GGN	Wed, Feb 25, 2015	7.44	7.56	7.44	7.56
2494	NYSE	GGN	Tue, Feb 24, 2015	7.38	7.44	7.37	7.44
2493	NYSE	GGN	Mon, Feb 23, 2015	7.44	7.48	7.41	7.44
2492	NYSE	GGN	Fri, Feb 20, 2015	7.53	7.55	7.43	7.46
2491	NYSE	GGN	Thu, Feb 19, 2015	7.48	7.48	7.36	7.41
2490	NYSE	GGN	Wed, Feb 18, 2015	7.41	7.48	7.35	7.48
2489	NYSE	GGN	Tue, Feb 17, 2015	7.53	7.53	7.42	7.48
2488	NYSE	GGN	Fri, Feb 13, 2015	7.48	7.59	7.45	7.59
2487	NYSE	GGN	Thu, Feb 12, 2015	7.38	7.49	7.38	7.47
2486	NYSE	GGN	Wed, Feb 11, 2015	7.51	7.51	7.34	7.35
2485	NYSE	GGN	Tue, Feb 10, 2015	7.65	7.65	7.48	7.56
2484	NYSE	GGN	Mon, Feb 9, 2015	7.69	7.73	7.64	7.72
2483	NYSE	GGN	Fri, Feb 6, 2015	7.79	7.83	7.65	7.65
2482	NYSE	GGN	Thu, Feb 5, 2015	7.75	7.85	7.70	7.85
2481	NYSE	GGN	Wed, Feb 4, 2015	7.79	7.79	7.65	7.74
2480	NYSE	GGN	Tue, Feb 3, 2015	7.70	7.80	7.63	7.75
2479	NYSE	GGN	Mon, Feb 2, 2015	7.40	7.70	7.39	7.70
2478	NYSE	GGN	Fri, Jan 30, 2015	7.31	7.54	7.31	7.46
2477	NYSE	GGN	Thu, Jan 29, 2015	7.41	7.44	7.23	7.36
2476	NYSE	GGN	Wed, Jan 28, 2015	7.68	7.68	7.46	7.46
2475	NYSE	GGN	Tue, Jan 27, 2015	7.61	7.74	7.54	7.70
2474	NYSE	GGN	Mon, Jan 26, 2015	7.50	7.56	7.37	7.54
2473	NYSE	GGN	Fri, Jan 23, 2015	7.63	7.63	7.45	7.51
2472	NYSE	GGN	Thu, Jan 22, 2015	7.69	7.70	7.60	7.63
2471	NYSE	GGN	Wed, Jan 21, 2015	7.65	7.67	7.53	7.65
2470	NYSE	GGN	Tue, Jan 20, 2015	7.67	7.68	7.50	7.62
2469	NYSE	GGN	Fri, Jan 16, 2015	7.18	7.43	7.15	7.43
2468	NYSE	GGN	Thu, Jan 15, 2015	7.00	7.13	6.98	7.11
2467	NYSE	GGN	Wed, Jan 14, 2015	6.95	7.01	6.80	6.91
2466	NYSE	GGN	Tue, Jan 13, 2015	7.21	7.26	6.98	7.04
2465	NYSE	GGN	Mon, Jan 12, 2015	7.24	7.27	7.17	7.27
2464	NYSE	GGN	Fri, Jan 9, 2015	7.16	7.24	7.13	7.24
2463	NYSE	GGN	Thu, Jan 8, 2015	7.05	7.25	7.03	7.16
2462	NYSE	GGN	Wed, Jan 7, 2015	6.99	7.10	6.99	7.07
2461	NYSE	GGN	Tue, Jan 6, 2015	6.82	7.05	6.81	7.05
2460	NYSE	GGN	Mon, Jan 5, 2015	6.93	6.94	6.73	6.82
2459	NYSE	GGN	Fri, Jan 2, 2015	6.80	6.95	6.80	6.95
2458	NYSE	GGN	Wed, Dec 31, 2014	6.77	7.00	6.71	7.00
2457	NYSE	GGN	Tue, Dec 30, 2014	6.75	6.81	6.72	6.81
2456	NYSE	GGN	Mon, Dec 29, 2014	6.75	6.80	6.67	6.75
2455	NYSE	GGN	Fri, Dec 26, 2014	6.75	6.83	6.71	6.76
2454	NYSE	GGN	Wed, Dec 24, 2014	6.54	6.66	6.54	6.65
2453	NYSE	GGN	Tue, Dec 23, 2014	6.63	6.75	6.55	6.62
2452	NYSE	GGN	Mon, Dec 22, 2014	6.84	6.85	6.68	6.68
2451	NYSE	GGN	Fri, Dec 19, 2014	6.89	6.97	6.78	6.89
2450	NYSE	GGN	Thu, Dec 18, 2014	6.50	6.83	6.49	6.78
2449	NYSE	GGN	Wed, Dec 17, 2014	6.14	6.44	6.14	6.34
2448	NYSE	GGN	Tue, Dec 16, 2014	6.20	6.37	6.01	6.15
2447	NYSE	GGN	Mon, Dec 15, 2014	6.53	6.58	6.22	6.22
2446	NYSE	GGN	Fri, Dec 12, 2014	6.68	6.71	6.52	6.57
2445	NYSE	GGN	Thu, Dec 11, 2014	6.88	6.89	6.69	6.73
2444	NYSE	GGN	Wed, Dec 10, 2014	7.02	7.03	6.82	6.83
2443	NYSE	GGN	Tue, Dec 9, 2014	7.00	7.15	6.90	7.15
2442	NYSE	GGN	Mon, Dec 8, 2014	7.08	7.17	6.83	6.95
2441	NYSE	GGN	Fri, Dec 5, 2014	7.30	7.30	7.07	7.12
2440	NYSE	GGN	Thu, Dec 4, 2014	7.39	7.50	7.28	7.33
2439	NYSE	GGN	Wed, Dec 3, 2014	7.40	7.56	7.40	7.45
2438	NYSE	GGN	Tue, Dec 2, 2014	7.37	7.50	7.30	7.42
2437	NYSE	GGN	Mon, Dec 1, 2014	7.60	7.60	7.27	7.48
2436	NYSE	GGN	Fri, Nov 28, 2014	7.85	7.89	7.48	7.60
2435	NYSE	GGN	Wed, Nov 26, 2014	8.00	8.03	7.91	7.95
2434	NYSE	GGN	Tue, Nov 25, 2014	7.95	8.03	7.95	8.03
2433	NYSE	GGN	Mon, Nov 24, 2014	7.95	8.05	7.95	7.97
2432	NYSE	GGN	Fri, Nov 21, 2014	7.88	8.08	7.86	8.06
2431	NYSE	GGN	Thu, Nov 20, 2014	7.91	7.94	7.76	7.82
2430	NYSE	GGN	Wed, Nov 19, 2014	8.03	8.09	7.83	7.83
2429	NYSE	GGN	Tue, Nov 18, 2014	8.00	8.13	7.96	8.10
2428	NYSE	GGN	Mon, Nov 17, 2014	7.89	8.04	7.89	7.95
2427	NYSE	GGN	Fri, Nov 14, 2014	7.67	7.95	7.61	7.95
2426	NYSE	GGN	Thu, Nov 13, 2014	7.93	7.96	7.84	7.84
2425	NYSE	GGN	Wed, Nov 12, 2014	8.00	8.06	7.91	7.98
2424	NYSE	GGN	Tue, Nov 11, 2014	7.93	8.09	7.84	8.09
2423	NYSE	GGN	Mon, Nov 10, 2014	8.08	8.16	7.94	7.94
2422	NYSE	GGN	Fri, Nov 7, 2014	8.17	8.22	8.04	8.19
2421	NYSE	GGN	Thu, Nov 6, 2014	7.92	8.04	7.81	8.04
2420	NYSE	GGN	Wed, Nov 5, 2014	7.90	7.91	7.71	7.84
2419	NYSE	GGN	Tue, Nov 4, 2014	8.10	8.15	7.91	7.96
2418	NYSE	GGN	Mon, Nov 3, 2014	8.26	8.26	8.07	8.18
2417	NYSE	GGN	Fri, Oct 31, 2014	8.35	8.40	8.10	8.26
2416	NYSE	GGN	Thu, Oct 30, 2014	8.60	8.75	8.52	8.54
2415	NYSE	GGN	Wed, Oct 29, 2014	8.80	8.90	8.75	8.76
2414	NYSE	GGN	Tue, Oct 28, 2014	8.89	8.90	8.78	8.80
2413	NYSE	GGN	Mon, Oct 27, 2014	8.93	8.94	8.80	8.90
2412	NYSE	GGN	Fri, Oct 24, 2014	8.93	8.98	8.86	8.98
2411	NYSE	GGN	Thu, Oct 23, 2014	9.00	9.00	8.84	8.86
2410	NYSE	GGN	Wed, Oct 22, 2014	9.15	9.17	8.98	9.03
2409	NYSE	GGN	Tue, Oct 21, 2014	8.98	9.19	8.98	9.18
2408	NYSE	GGN	Mon, Oct 20, 2014	8.88	9.03	8.86	8.93
2407	NYSE	GGN	Fri, Oct 17, 2014	8.85	9.06	8.85	8.93
2406	NYSE	GGN	Thu, Oct 16, 2014	8.70	9.00	8.57	8.82
2405	NYSE	GGN	Wed, Oct 15, 2014	8.70	8.83	8.41	8.80
2404	NYSE	GGN	Tue, Oct 14, 2014	8.82	8.95	8.77	8.79
2403	NYSE	GGN	Mon, Oct 13, 2014	8.89	8.98	8.80	8.88
2402	NYSE	GGN	Fri, Oct 10, 2014	9.00	9.06	8.85	8.89
2401	NYSE	GGN	Thu, Oct 9, 2014	9.22	9.22	9.00	9.07
2400	NYSE	GGN	Wed, Oct 8, 2014	9.01	9.20	8.75	9.20
2399	NYSE	GGN	Tue, Oct 7, 2014	9.13	9.15	9.01	9.01
2398	NYSE	GGN	Mon, Oct 6, 2014	9.07	9.25	9.07	9.15
2397	NYSE	GGN	Fri, Oct 3, 2014	9.32	9.32	9.00	9.18
2396	NYSE	GGN	Thu, Oct 2, 2014	9.30	9.33	9.20	9.31
2395	NYSE	GGN	Wed, Oct 1, 2014	9.21	9.35	9.20	9.33
2394	NYSE	GGN	Tue, Sep 30, 2014	9.52	9.54	9.25	9.25
2393	NYSE	GGN	Mon, Sep 29, 2014	9.57	9.59	9.53	9.56
2392	NYSE	GGN	Fri, Sep 26, 2014	9.58	9.60	9.52	9.60
2391	NYSE	GGN	Thu, Sep 25, 2014	9.56	9.60	9.52	9.53
2390	NYSE	GGN	Wed, Sep 24, 2014	9.59	9.71	9.55	9.60
2389	NYSE	GGN	Tue, Sep 23, 2014	9.51	9.67	9.45	9.63
2388	NYSE	GGN	Mon, Sep 22, 2014	9.85	9.89	9.45	9.45
2387	NYSE	GGN	Fri, Sep 19, 2014	10.05	10.12	9.91	9.93
2386	NYSE	GGN	Thu, Sep 18, 2014	10.16	10.21	10.08	10.12
2385	NYSE	GGN	Wed, Sep 17, 2014	10.24	10.25	10.11	10.16
2384	NYSE	GGN	Tue, Sep 16, 2014	10.11	10.28	10.11	10.23
2383	NYSE	GGN	Mon, Sep 15, 2014	10.14	10.18	10.08	10.12
2382	NYSE	GGN	Fri, Sep 12, 2014	10.39	10.39	10.12	10.17
2381	NYSE	GGN	Thu, Sep 11, 2014	10.30	10.43	10.25	10.41
2380	NYSE	GGN	Wed, Sep 10, 2014	10.45	10.47	10.33	10.35
2379	NYSE	GGN	Tue, Sep 9, 2014	10.45	10.50	10.36	10.44
2378	NYSE	GGN	Mon, Sep 8, 2014	10.65	10.67	10.39	10.45
2377	NYSE	GGN	Fri, Sep 5, 2014	10.70	10.74	10.65	10.67
2376	NYSE	GGN	Thu, Sep 4, 2014	10.84	10.86	10.70	10.75
2375	NYSE	GGN	Wed, Sep 3, 2014	10.84	10.89	10.79	10.83
2374	NYSE	GGN	Tue, Sep 2, 2014	10.87	10.90	10.78	10.84
2373	NYSE	GGN	Fri, Aug 29, 2014	10.87	10.93	10.85	10.92
2372	NYSE	GGN	Thu, Aug 28, 2014	10.91	10.95	10.83	10.89
2371	NYSE	GGN	Wed, Aug 27, 2014	10.90	10.91	10.86	10.90
2370	NYSE	GGN	Tue, Aug 26, 2014	10.86	10.92	10.83	10.85
2369	NYSE	GGN	Mon, Aug 25, 2014	10.89	10.92	10.85	10.85
2368	NYSE	GGN	Fri, Aug 22, 2014	10.98	10.98	10.90	10.90
2367	NYSE	GGN	Thu, Aug 21, 2014	11.00	11.00	10.89	10.94
2366	NYSE	GGN	Wed, Aug 20, 2014	10.81	11.01	10.81	11.01
2365	NYSE	GGN	Tue, Aug 19, 2014	10.92	10.98	10.84	10.95
2364	NYSE	GGN	Mon, Aug 18, 2014	10.88	10.89	10.82	10.89
2363	NYSE	GGN	Fri, Aug 15, 2014	10.83	10.85	10.75	10.85
2362	NYSE	GGN	Thu, Aug 14, 2014	11.00	11.02	10.88	10.89
2361	NYSE	GGN	Wed, Aug 13, 2014	11.03	11.04	10.97	11.03
2360	NYSE	GGN	Tue, Aug 12, 2014	11.08	11.09	11.05	11.06
2359	NYSE	GGN	Mon, Aug 11, 2014	11.01	11.09	11.00	11.07
2358	NYSE	GGN	Fri, Aug 8, 2014	10.96	11.01	10.94	11.01
2357	NYSE	GGN	Thu, Aug 7, 2014	10.96	10.98	10.90	10.95
2356	NYSE	GGN	Wed, Aug 6, 2014	10.88	10.90	10.86	10.88
2355	NYSE	GGN	Tue, Aug 5, 2014	10.84	10.86	10.65	10.86
2354	NYSE	GGN	Mon, Aug 4, 2014	10.79	10.88	10.78	10.86
2353	NYSE	GGN	Fri, Aug 1, 2014	10.68	10.88	10.68	10.86
2352	NYSE	GGN	Thu, Jul 31, 2014	10.95	10.98	10.66	10.66
2351	NYSE	GGN	Wed, Jul 30, 2014	11.07	11.08	11.00	11.03
2350	NYSE	GGN	Tue, Jul 29, 2014	11.08	11.08	11.05	11.07
2349	NYSE	GGN	Mon, Jul 28, 2014	11.03	11.08	11.00	11.08
2348	NYSE	GGN	Fri, Jul 25, 2014	11.04	11.04	10.99	11.01
2347	NYSE	GGN	Thu, Jul 24, 2014	11.00	11.05	10.96	11.03
2346	NYSE	GGN	Wed, Jul 23, 2014	10.99	11.02	10.95	11.00
2345	NYSE	GGN	Tue, Jul 22, 2014	10.89	10.99	10.89	10.96
2344	NYSE	GGN	Mon, Jul 21, 2014	11.01	11.01	10.86	10.89
2343	NYSE	GGN	Fri, Jul 18, 2014	11.00	11.00	10.95	10.97
2342	NYSE	GGN	Thu, Jul 17, 2014	10.92	11.02	10.92	11.00
2341	NYSE	GGN	Wed, Jul 16, 2014	10.81	11.38	10.80	10.90
2340	NYSE	GGN	Tue, Jul 15, 2014	11.06	11.06	10.86	10.87
2339	NYSE	GGN	Mon, Jul 14, 2014	11.08	11.12	11.05	11.10
2338	NYSE	GGN	Fri, Jul 11, 2014	11.25	11.29	11.11	11.13
2337	NYSE	GGN	Thu, Jul 10, 2014	11.23	11.30	11.18	11.25
2336	NYSE	GGN	Wed, Jul 9, 2014	11.06	11.17	11.05	11.17
2335	NYSE	GGN	Tue, Jul 8, 2014	11.10	11.13	11.03	11.04
2334	NYSE	GGN	Mon, Jul 7, 2014	11.07	11.12	11.07	11.10
2333	NYSE	GGN	Thu, Jul 3, 2014	11.07	11.08	11.05	11.08
2332	NYSE	GGN	Wed, Jul 2, 2014	11.10	11.17	11.05	11.07
2331	NYSE	GGN	Tue, Jul 1, 2014	11.00	11.21	10.99	11.10
2330	NYSE	GGN	Mon, Jun 30, 2014	10.95	10.99	10.90	10.98
2329	NYSE	GGN	Fri, Jun 27, 2014	10.96	10.97	10.90	10.95
2328	NYSE	GGN	Thu, Jun 26, 2014	10.80	10.94	10.80	10.94
2327	NYSE	GGN	Wed, Jun 25, 2014	10.89	10.90	10.79	10.82
2326	NYSE	GGN	Tue, Jun 24, 2014	11.03	11.05	10.90	10.96
2325	NYSE	GGN	Mon, Jun 23, 2014	10.79	10.97	10.79	10.95
2324	NYSE	GGN	Fri, Jun 20, 2014	10.85	10.85	10.71	10.77
2323	NYSE	GGN	Thu, Jun 19, 2014	10.61	10.81	10.60	10.81
2322	NYSE	GGN	Wed, Jun 18, 2014	10.45	10.60	10.45	10.60
2321	NYSE	GGN	Tue, Jun 17, 2014	10.54	11.31	10.46	10.47
2320	NYSE	GGN	Mon, Jun 16, 2014	10.53	10.59	10.50	10.59
2319	NYSE	GGN	Fri, Jun 13, 2014	10.47	10.55	10.45	10.51
2318	NYSE	GGN	Thu, Jun 12, 2014	10.33	10.49	10.32	10.48
2317	NYSE	GGN	Wed, Jun 11, 2014	10.45	10.50	10.42	10.44
2316	NYSE	GGN	Tue, Jun 10, 2014	10.49	10.49	10.42	10.47
2315	NYSE	GGN	Mon, Jun 9, 2014	10.36	10.48	10.33	10.48
2314	NYSE	GGN	Fri, Jun 6, 2014	10.31	10.41	10.25	10.41
2313	NYSE	GGN	Thu, Jun 5, 2014	10.27	10.35	10.17	10.35
2312	NYSE	GGN	Wed, Jun 4, 2014	10.19	10.28	10.15	10.23
2311	NYSE	GGN	Tue, Jun 3, 2014	10.18	10.25	10.18	10.22
2310	NYSE	GGN	Mon, Jun 2, 2014	10.17	10.29	10.10	10.29
2309	NYSE	GGN	Fri, May 30, 2014	10.26	10.26	10.16	10.20
2308	NYSE	GGN	Thu, May 29, 2014	10.08	10.26	10.07	10.26
2307	NYSE	GGN	Wed, May 28, 2014	10.29	10.31	10.06	10.16
2306	NYSE	GGN	Tue, May 27, 2014	10.50	10.52	10.25	10.40
2305	NYSE	GGN	Fri, May 23, 2014	10.49	10.55	10.44	10.55
2304	NYSE	GGN	Thu, May 22, 2014	10.48	10.54	10.44	10.50
2303	NYSE	GGN	Wed, May 21, 2014	10.40	10.44	10.35	10.38
2302	NYSE	GGN	Tue, May 20, 2014	10.46	10.54	10.39	10.43
2301	NYSE	GGN	Mon, May 19, 2014	10.58	10.58	10.45	10.50
2300	NYSE	GGN	Fri, May 16, 2014	10.60	10.60	10.51	10.59
2299	NYSE	GGN	Thu, May 15, 2014	10.58	10.59	10.50	10.56
2298	NYSE	GGN	Wed, May 14, 2014	10.56	10.61	10.51	10.61
2297	NYSE	GGN	Tue, May 13, 2014	10.51	10.58	10.47	10.58
2296	NYSE	GGN	Mon, May 12, 2014	10.49	10.61	10.45	10.61
2295	NYSE	GGN	Fri, May 9, 2014	10.40	10.43	10.36	10.41
2294	NYSE	GGN	Thu, May 8, 2014	10.38	10.44	10.33	10.40
2293	NYSE	GGN	Wed, May 7, 2014	10.33	10.40	10.31	10.35
2292	NYSE	GGN	Tue, May 6, 2014	10.34	10.39	10.31	10.35
2291	NYSE	GGN	Mon, May 5, 2014	10.25	10.35	10.25	10.35
2290	NYSE	GGN	Fri, May 2, 2014	10.19	10.26	10.12	10.21
2289	NYSE	GGN	Thu, May 1, 2014	10.21	10.26	10.14	10.20
2288	NYSE	GGN	Wed, Apr 30, 2014	10.19	10.28	10.14	10.28
2287	NYSE	GGN	Tue, Apr 29, 2014	10.22	10.30	10.22	10.23
2286	NYSE	GGN	Mon, Apr 28, 2014	10.24	10.25	10.17	10.24
2285	NYSE	GGN	Fri, Apr 25, 2014	10.15	10.25	10.14	10.20
2284	NYSE	GGN	Thu, Apr 24, 2014	10.16	10.21	10.10	10.11
2283	NYSE	GGN	Wed, Apr 23, 2014	10.04	10.16	10.03	10.16
2282	NYSE	GGN	Tue, Apr 22, 2014	10.00	10.03	9.95	9.99
2281	NYSE	GGN	Mon, Apr 21, 2014	10.00	10.01	9.96	10.00
2280	NYSE	GGN	Thu, Apr 17, 2014	10.00	10.04	9.95	10.00
2279	NYSE	GGN	Wed, Apr 16, 2014	10.04	10.04	9.99	10.02
2278	NYSE	GGN	Tue, Apr 15, 2014	10.00	10.02	9.95	10.00
2277	NYSE	GGN	Mon, Apr 14, 2014	10.03	10.07	10.01	10.07
2276	NYSE	GGN	Fri, Apr 11, 2014	10.09	10.10	9.98	9.98
2275	NYSE	GGN	Thu, Apr 10, 2014	10.29	10.31	10.16	10.21
2274	NYSE	GGN	Wed, Apr 9, 2014	10.20	10.28	10.20	10.23
2273	NYSE	GGN	Tue, Apr 8, 2014	10.15	10.24	10.15	10.24
2272	NYSE	GGN	Mon, Apr 7, 2014	10.05	10.16	10.04	10.10
2271	NYSE	GGN	Fri, Apr 4, 2014	10.02	10.09	10.02	10.06
2270	NYSE	GGN	Thu, Apr 3, 2014	10.03	10.03	9.96	9.96
2269	NYSE	GGN	Wed, Apr 2, 2014	10.00	10.05	9.96	10.03
2268	NYSE	GGN	Tue, Apr 1, 2014	9.97	9.97	9.87	9.92
2267	NYSE	GGN	Mon, Mar 31, 2014	9.94	9.99	9.88	9.92
2266	NYSE	GGN	Fri, Mar 28, 2014	9.77	9.95	9.76	9.92
2265	NYSE	GGN	Thu, Mar 27, 2014	9.80	9.87	9.78	9.79
2264	NYSE	GGN	Wed, Mar 26, 2014	9.97	9.99	9.81	9.81
2263	NYSE	GGN	Tue, Mar 25, 2014	9.95	10.04	9.93	10.00
2262	NYSE	GGN	Mon, Mar 24, 2014	10.10	10.20	9.80	9.88
2261	NYSE	GGN	Fri, Mar 21, 2014	10.06	10.22	10.06	10.18
2260	NYSE	GGN	Thu, Mar 20, 2014	10.14	10.15	10.00	10.00
2259	NYSE	GGN	Wed, Mar 19, 2014	10.28	10.34	10.15	10.16
2258	NYSE	GGN	Tue, Mar 18, 2014	10.37	10.50	10.30	10.33
2257	NYSE	GGN	Mon, Mar 17, 2014	10.51	10.55	10.36	10.42
2256	NYSE	GGN	Fri, Mar 14, 2014	10.47	10.51	10.40	10.50
2255	NYSE	GGN	Thu, Mar 13, 2014	10.35	10.46	10.35	10.40
2254	NYSE	GGN	Wed, Mar 12, 2014	10.31	10.44	10.30	10.43
2253	NYSE	GGN	Tue, Mar 11, 2014	10.34	10.38	10.25	10.28
2252	NYSE	GGN	Mon, Mar 10, 2014	10.31	10.35	10.20	10.32
2251	NYSE	GGN	Fri, Mar 7, 2014	10.35	10.38	10.20	10.32
2250	NYSE	GGN	Thu, Mar 6, 2014	10.27	10.44	10.25	10.44
2249	NYSE	GGN	Wed, Mar 5, 2014	10.20	10.26	10.17	10.22
2248	NYSE	GGN	Tue, Mar 4, 2014	10.21	10.25	10.18	10.22
2247	NYSE	GGN	Mon, Mar 3, 2014	10.15	10.23	10.15	10.23
2246	NYSE	GGN	Fri, Feb 28, 2014	10.05	10.18	10.05	10.11
2245	NYSE	GGN	Thu, Feb 27, 2014	10.10	10.10	10.00	10.03
2244	NYSE	GGN	Wed, Feb 26, 2014	10.13	10.18	10.06	10.07
2243	NYSE	GGN	Tue, Feb 25, 2014	10.21	10.22	10.15	10.15
2242	NYSE	GGN	Mon, Feb 24, 2014	10.13	10.23	10.11	10.19
2241	NYSE	GGN	Fri, Feb 21, 2014	10.10	10.13	10.05	10.08
2240	NYSE	GGN	Thu, Feb 20, 2014	9.97	10.09	9.97	10.05
2239	NYSE	GGN	Wed, Feb 19, 2014	10.14	10.20	9.92	9.97
2238	NYSE	GGN	Tue, Feb 18, 2014	10.14	10.16	10.07	10.16
2237	NYSE	GGN	Fri, Feb 14, 2014	10.09	10.12	10.06	10.10
2236	NYSE	GGN	Thu, Feb 13, 2014	9.78	9.98	9.77	9.98
2235	NYSE	GGN	Wed, Feb 12, 2014	9.95	9.98	9.76	9.77
2234	NYSE	GGN	Tue, Feb 11, 2014	9.89	10.03	9.87	10.00
2233	NYSE	GGN	Mon, Feb 10, 2014	9.74	9.86	9.74	9.84
2232	NYSE	GGN	Fri, Feb 7, 2014	9.50	9.76	9.44	9.74
2231	NYSE	GGN	Thu, Feb 6, 2014	9.33	9.48	9.32	9.46
2230	NYSE	GGN	Wed, Feb 5, 2014	9.34	9.36	9.28	9.33
2229	NYSE	GGN	Tue, Feb 4, 2014	9.26	9.42	9.25	9.31
2228	NYSE	GGN	Mon, Feb 3, 2014	9.35	9.39	9.21	9.31
2227	NYSE	GGN	Fri, Jan 31, 2014	9.33	9.35	9.26	9.32
2226	NYSE	GGN	Thu, Jan 30, 2014	9.29	9.39	9.29	9.33
2225	NYSE	GGN	Wed, Jan 29, 2014	9.33	9.40	9.33	9.34
2224	NYSE	GGN	Tue, Jan 28, 2014	9.25	9.36	9.25	9.36
2223	NYSE	GGN	Mon, Jan 27, 2014	9.40	9.43	9.25	9.27
2222	NYSE	GGN	Fri, Jan 24, 2014	9.48	9.54	9.33	9.36
2221	NYSE	GGN	Thu, Jan 23, 2014	9.38	9.47	9.38	9.47
2220	NYSE	GGN	Wed, Jan 22, 2014	9.45	9.47	9.34	9.35
2219	NYSE	GGN	Tue, Jan 21, 2014	9.29	9.45	9.29	9.45
2218	NYSE	GGN	Fri, Jan 17, 2014	9.28	9.33	9.28	9.33
2217	NYSE	GGN	Thu, Jan 16, 2014	9.19	9.26	9.19	9.26
2216	NYSE	GGN	Wed, Jan 15, 2014	9.20	9.26	9.15	9.19
2215	NYSE	GGN	Tue, Jan 14, 2014	9.35	9.39	9.25	9.30
2214	NYSE	GGN	Mon, Jan 13, 2014	9.29	9.37	9.29	9.37
2213	NYSE	GGN	Fri, Jan 10, 2014	9.25	9.35	9.22	9.33
2212	NYSE	GGN	Thu, Jan 9, 2014	9.23	9.25	9.21	9.24
2211	NYSE	GGN	Wed, Jan 8, 2014	9.29	9.32	9.20	9.24
2210	NYSE	GGN	Tue, Jan 7, 2014	9.26	9.35	9.22	9.35
2209	NYSE	GGN	Mon, Jan 6, 2014	9.19	9.28	9.15	9.26
2208	NYSE	GGN	Fri, Jan 3, 2014	9.14	9.24	9.12	9.18
2207	NYSE	GGN	Thu, Jan 2, 2014	9.10	9.17	9.01	9.15
2206	NYSE	GGN	Tue, Dec 31, 2013	8.86	9.02	8.86	9.02
2205	NYSE	GGN	Mon, Dec 30, 2013	9.03	9.07	8.95	8.95
2204	NYSE	GGN	Fri, Dec 27, 2013	9.03	9.07	9.00	9.05
2203	NYSE	GGN	Thu, Dec 26, 2013	9.06	9.10	8.99	9.02
2202	NYSE	GGN	Tue, Dec 24, 2013	8.85	9.02	8.82	9.00
2201	NYSE	GGN	Mon, Dec 23, 2013	8.88	8.92	8.84	8.88
2200	NYSE	GGN	Fri, Dec 20, 2013	8.80	8.96	8.80	8.87
2199	NYSE	GGN	Thu, Dec 19, 2013	8.75	8.95	8.75	8.86
2198	NYSE	GGN	Wed, Dec 18, 2013	8.74	8.88	8.73	8.83
2197	NYSE	GGN	Tue, Dec 17, 2013	8.78	8.82	8.72	8.75
2196	NYSE	GGN	Mon, Dec 16, 2013	8.87	8.90	8.80	8.81
2195	NYSE	GGN	Fri, Dec 13, 2013	8.77	8.86	8.75	8.84
2194	NYSE	GGN	Thu, Dec 12, 2013	8.84	8.88	8.75	8.80
2193	NYSE	GGN	Wed, Dec 11, 2013	9.00	9.04	8.90	8.90
2192	NYSE	GGN	Tue, Dec 10, 2013	9.04	9.13	9.04	9.12
2191	NYSE	GGN	Mon, Dec 9, 2013	9.08	9.08	9.00	9.00
2190	NYSE	GGN	Fri, Dec 6, 2013	9.06	9.10	9.01	9.09
2189	NYSE	GGN	Thu, Dec 5, 2013	9.01	9.10	9.00	9.00
2188	NYSE	GGN	Wed, Dec 4, 2013	8.93	9.16	8.93	9.12
2187	NYSE	GGN	Tue, Dec 3, 2013	8.98	8.98	8.90	8.93
2186	NYSE	GGN	Mon, Dec 2, 2013	9.06	9.10	8.96	8.99
2185	NYSE	GGN	Fri, Nov 29, 2013	9.00	9.15	9.00	9.13
2184	NYSE	GGN	Wed, Nov 27, 2013	9.03	9.11	8.95	8.96
2183	NYSE	GGN	Tue, Nov 26, 2013	9.25	9.30	9.02	9.05
2182	NYSE	GGN	Mon, Nov 25, 2013	9.52	9.52	9.26	9.33
2181	NYSE	GGN	Fri, Nov 22, 2013	9.53	9.60	9.47	9.53
2180	NYSE	GGN	Thu, Nov 21, 2013	9.74	9.74	9.27	9.52
2179	NYSE	GGN	Wed, Nov 20, 2013	10.35	10.42	10.19	10.21
2178	NYSE	GGN	Tue, Nov 19, 2013	10.37	10.44	10.35	10.37
2177	NYSE	GGN	Mon, Nov 18, 2013	10.53	10.55	10.38	10.38
2176	NYSE	GGN	Fri, Nov 15, 2013	10.47	10.56	10.47	10.50
2175	NYSE	GGN	Thu, Nov 14, 2013	10.42	10.53	10.42	10.49
2174	NYSE	GGN	Wed, Nov 13, 2013	10.41	10.48	10.38	10.46
2173	NYSE	GGN	Tue, Nov 12, 2013	10.53	10.56	10.41	10.41
2172	NYSE	GGN	Mon, Nov 11, 2013	10.61	10.72	10.56	10.69
2171	NYSE	GGN	Fri, Nov 8, 2013	10.55	10.74	10.53	10.68
2170	NYSE	GGN	Thu, Nov 7, 2013	10.64	10.67	10.57	10.61
2169	NYSE	GGN	Wed, Nov 6, 2013	10.60	10.75	10.60	10.69
2168	NYSE	GGN	Tue, Nov 5, 2013	10.60	10.70	10.50	10.60
2167	NYSE	GGN	Mon, Nov 4, 2013	10.58	10.68	10.58	10.62
2166	NYSE	GGN	Fri, Nov 1, 2013	10.60	10.62	10.54	10.59
2165	NYSE	GGN	Thu, Oct 31, 2013	10.74	10.79	10.60	10.64
2164	NYSE	GGN	Wed, Oct 30, 2013	10.84	10.87	10.62	10.77
2163	NYSE	GGN	Tue, Oct 29, 2013	10.75	10.85	10.74	10.78
2162	NYSE	GGN	Mon, Oct 28, 2013	10.73	10.82	10.73	10.78
2161	NYSE	GGN	Fri, Oct 25, 2013	10.72	10.77	10.64	10.72
2160	NYSE	GGN	Thu, Oct 24, 2013	10.66	10.75	10.56	10.72
2159	NYSE	GGN	Wed, Oct 23, 2013	10.66	10.70	10.49	10.53
2158	NYSE	GGN	Tue, Oct 22, 2013	10.60	10.68	10.56	10.67
2157	NYSE	GGN	Mon, Oct 21, 2013	10.52	10.55	10.46	10.52
2156	NYSE	GGN	Fri, Oct 18, 2013	10.46	10.49	10.41	10.41
2155	NYSE	GGN	Thu, Oct 17, 2013	10.40	10.50	10.31	10.48
2154	NYSE	GGN	Wed, Oct 16, 2013	10.34	10.36	10.20	10.25
2153	NYSE	GGN	Tue, Oct 15, 2013	10.39	10.40	10.21	10.29
2152	NYSE	GGN	Mon, Oct 14, 2013	10.42	10.54	10.41	10.53
2151	NYSE	GGN	Fri, Oct 11, 2013	10.44	10.53	10.44	10.46
2150	NYSE	GGN	Thu, Oct 10, 2013	10.45	10.60	10.40	10.53
2149	NYSE	GGN	Wed, Oct 9, 2013	10.47	10.50	10.35	10.44
2148	NYSE	GGN	Tue, Oct 8, 2013	10.58	10.63	10.50	10.50
2147	NYSE	GGN	Mon, Oct 7, 2013	10.50	10.61	10.50	10.61
2146	NYSE	GGN	Fri, Oct 4, 2013	10.45	10.55	10.45	10.52
2145	NYSE	GGN	Thu, Oct 3, 2013	10.56	10.62	10.46	10.46
2144	NYSE	GGN	Wed, Oct 2, 2013	10.51	10.63	10.50	10.58
2143	NYSE	GGN	Tue, Oct 1, 2013	10.50	10.60	10.49	10.51
2142	NYSE	GGN	Mon, Sep 30, 2013	10.60	10.68	10.55	10.57
2141	NYSE	GGN	Fri, Sep 27, 2013	10.70	10.74	10.60	10.63
2140	NYSE	GGN	Thu, Sep 26, 2013	10.66	10.78	10.65	10.67
2139	NYSE	GGN	Wed, Sep 25, 2013	10.66	10.74	10.62	10.68
2138	NYSE	GGN	Tue, Sep 24, 2013	10.56	10.72	10.55	10.69
2137	NYSE	GGN	Mon, Sep 23, 2013	10.61	10.75	10.57	10.61
2136	NYSE	GGN	Fri, Sep 20, 2013	10.76	10.80	10.53	10.55
2135	NYSE	GGN	Thu, Sep 19, 2013	11.04	11.05	10.80	10.86
2134	NYSE	GGN	Wed, Sep 18, 2013	10.77	10.98	10.71	10.98
2133	NYSE	GGN	Tue, Sep 17, 2013	10.71	10.80	10.70	10.76
2132	NYSE	GGN	Mon, Sep 16, 2013	10.73	10.82	10.64	10.70
2131	NYSE	GGN	Fri, Sep 13, 2013	10.85	10.86	10.71	10.72
2130	NYSE	GGN	Thu, Sep 12, 2013	10.94	10.96	10.85	10.86
2129	NYSE	GGN	Wed, Sep 11, 2013	11.15	11.19	11.08	11.11
2128	NYSE	GGN	Tue, Sep 10, 2013	11.15	11.17	11.04	11.16
2127	NYSE	GGN	Mon, Sep 9, 2013	11.14	11.24	11.14	11.22
2126	NYSE	GGN	Fri, Sep 6, 2013	11.22	11.22	11.08	11.11
2125	NYSE	GGN	Thu, Sep 5, 2013	11.14	11.18	11.04	11.07
2124	NYSE	GGN	Wed, Sep 4, 2013	10.98	11.17	10.96	11.16
2123	NYSE	GGN	Tue, Sep 3, 2013	11.07	11.12	10.98	11.02
2122	NYSE	GGN	Fri, Aug 30, 2013	10.99	11.02	10.93	10.95
2121	NYSE	GGN	Thu, Aug 29, 2013	11.06	11.08	10.96	11.02
2120	NYSE	GGN	Wed, Aug 28, 2013	11.15	11.22	11.01	11.05
2119	NYSE	GGN	Tue, Aug 27, 2013	11.35	11.37	10.91	11.09
2118	NYSE	GGN	Mon, Aug 26, 2013	11.17	11.27	11.17	11.22
2117	NYSE	GGN	Fri, Aug 23, 2013	11.10	11.15	11.05	11.15
2116	NYSE	GGN	Thu, Aug 22, 2013	10.98	11.08	10.97	11.04
2115	NYSE	GGN	Wed, Aug 21, 2013	11.02	11.04	10.91	10.96
2114	NYSE	GGN	Tue, Aug 20, 2013	10.85	11.04	10.82	11.03
2113	NYSE	GGN	Mon, Aug 19, 2013	11.00	11.01	10.81	10.83
2112	NYSE	GGN	Fri, Aug 16, 2013	11.13	11.13	10.98	11.04
2111	NYSE	GGN	Thu, Aug 15, 2013	10.85	11.12	10.83	11.09
2110	NYSE	GGN	Wed, Aug 14, 2013	10.82	10.95	10.82	10.93
2109	NYSE	GGN	Tue, Aug 13, 2013	10.96	11.02	10.90	10.95
2108	NYSE	GGN	Mon, Aug 12, 2013	10.93	11.03	10.88	11.01
2107	NYSE	GGN	Fri, Aug 9, 2013	10.70	10.84	10.65	10.77
2106	NYSE	GGN	Thu, Aug 8, 2013	10.53	10.68	10.52	10.68
2105	NYSE	GGN	Wed, Aug 7, 2013	10.37	10.52	10.30	10.44
2104	NYSE	GGN	Tue, Aug 6, 2013	10.68	10.69	10.31	10.39
2103	NYSE	GGN	Mon, Aug 5, 2013	10.75	10.85	10.75	10.75
2102	NYSE	GGN	Fri, Aug 2, 2013	10.72	10.85	10.72	10.80
2101	NYSE	GGN	Thu, Aug 1, 2013	10.85	10.86	10.72	10.74
2100	NYSE	GGN	Wed, Jul 31, 2013	10.88	10.88	10.71	10.80
2099	NYSE	GGN	Tue, Jul 30, 2013	10.95	10.95	10.81	10.87
2098	NYSE	GGN	Mon, Jul 29, 2013	10.89	10.99	10.85	10.92
2097	NYSE	GGN	Fri, Jul 26, 2013	10.79	10.90	10.71	10.88
2096	NYSE	GGN	Thu, Jul 25, 2013	10.68	10.87	10.66	10.79
2095	NYSE	GGN	Wed, Jul 24, 2013	10.94	10.99	10.67	10.75
2094	NYSE	GGN	Tue, Jul 23, 2013	10.78	10.99	10.74	10.95
2093	NYSE	GGN	Mon, Jul 22, 2013	10.63	10.79	10.51	10.79
2092	NYSE	GGN	Fri, Jul 19, 2013	10.31	10.46	10.22	10.38
2091	NYSE	GGN	Thu, Jul 18, 2013	10.22	10.31	10.22	10.29
2090	NYSE	GGN	Wed, Jul 17, 2013	10.35	10.39	10.16	10.24
2089	NYSE	GGN	Tue, Jul 16, 2013	10.24	10.35	10.17	10.32
2088	NYSE	GGN	Mon, Jul 15, 2013	10.27	10.33	10.19	10.24
2087	NYSE	GGN	Fri, Jul 12, 2013	10.28	10.35	10.25	10.34
2086	NYSE	GGN	Thu, Jul 11, 2013	10.02	10.33	10.00	10.32
2085	NYSE	GGN	Wed, Jul 10, 2013	9.75	9.87	9.75	9.83
2084	NYSE	GGN	Tue, Jul 9, 2013	9.75	9.79	9.67	9.72
2083	NYSE	GGN	Mon, Jul 8, 2013	9.68	9.80	9.62	9.67
2082	NYSE	GGN	Fri, Jul 5, 2013	9.73	9.80	9.51	9.65
2081	NYSE	GGN	Wed, Jul 3, 2013	9.85	9.89	9.75	9.83
2080	NYSE	GGN	Tue, Jul 2, 2013	9.94	9.97	9.76	9.80
2079	NYSE	GGN	Mon, Jul 1, 2013	9.83	10.00	9.77	9.93
2078	NYSE	GGN	Thu, Jun 27, 2013	9.20	9.39	9.18	9.32
2077	NYSE	GGN	Wed, Jun 26, 2013	9.28	9.34	9.13	9.17
2076	NYSE	GGN	Tue, Jun 25, 2013	9.40	9.50	9.28	9.42
2075	NYSE	GGN	Mon, Jun 24, 2013	9.99	9.99	9.10	9.35
2074	NYSE	GGN	Fri, Jun 21, 2013	10.09	10.15	9.95	10.10
2073	NYSE	GGN	Thu, Jun 20, 2013	10.40	10.49	9.96	9.96
2072	NYSE	GGN	Wed, Jun 19, 2013	10.87	10.93	10.65	10.70
2071	NYSE	GGN	Tue, Jun 18, 2013	10.93	10.95	10.84	10.89
2070	NYSE	GGN	Mon, Jun 17, 2013	10.91	10.97	10.90	10.93
2069	NYSE	GGN	Fri, Jun 14, 2013	10.94	11.04	10.80	10.95
2068	NYSE	GGN	Thu, Jun 13, 2013	10.87	10.95	10.83	10.90
2067	NYSE	GGN	Wed, Jun 12, 2013	11.14	11.14	10.88	10.88
2066	NYSE	GGN	Tue, Jun 11, 2013	11.11	11.23	11.10	11.18
2065	NYSE	GGN	Mon, Jun 10, 2013	11.23	11.26	11.14	11.18
2064	NYSE	GGN	Fri, Jun 7, 2013	11.22	11.32	11.13	11.25
2063	NYSE	GGN	Thu, Jun 6, 2013	11.23	11.30	11.21	11.26
2062	NYSE	GGN	Wed, Jun 5, 2013	11.31	11.36	11.17	11.20
2061	NYSE	GGN	Tue, Jun 4, 2013	11.23	11.40	11.23	11.32
2060	NYSE	GGN	Mon, Jun 3, 2013	11.22	11.32	11.21	11.28
2059	NYSE	GGN	Fri, May 31, 2013	11.28	11.28	11.15	11.25
2058	NYSE	GGN	Thu, May 30, 2013	11.22	11.33	11.21	11.25
2057	NYSE	GGN	Wed, May 29, 2013	11.16	11.18	11.10	11.17
2056	NYSE	GGN	Tue, May 28, 2013	11.00	11.15	10.98	11.14
2055	NYSE	GGN	Fri, May 24, 2013	11.07	11.13	11.01	11.03
2054	NYSE	GGN	Thu, May 23, 2013	11.14	11.35	10.91	11.10
2053	NYSE	GGN	Wed, May 22, 2013	11.02	11.10	10.90	10.93
2052	NYSE	GGN	Tue, May 21, 2013	10.85	11.02	10.85	10.96
2051	NYSE	GGN	Mon, May 20, 2013	10.58	10.91	10.58	10.91
2050	NYSE	GGN	Fri, May 17, 2013	10.70	10.76	10.63	10.63
2049	NYSE	GGN	Thu, May 16, 2013	10.68	10.93	10.65	10.76
2048	NYSE	GGN	Wed, May 15, 2013	11.38	11.38	10.78	10.79
2047	NYSE	GGN	Tue, May 14, 2013	11.50	11.55	11.35	11.46
2046	NYSE	GGN	Mon, May 13, 2013	11.55	11.65	11.55	11.63
2045	NYSE	GGN	Fri, May 10, 2013	11.48	11.66	11.45	11.61
2044	NYSE	GGN	Thu, May 9, 2013	11.56	11.74	11.54	11.67
2043	NYSE	GGN	Wed, May 8, 2013	11.59	11.61	11.52	11.54
2042	NYSE	GGN	Tue, May 7, 2013	11.51	11.59	11.43	11.56
2041	NYSE	GGN	Mon, May 6, 2013	11.46	11.55	11.46	11.55
2040	NYSE	GGN	Fri, May 3, 2013	11.46	11.46	11.38	11.42
2039	NYSE	GGN	Thu, May 2, 2013	11.42	11.42	11.30	11.40
2038	NYSE	GGN	Wed, May 1, 2013	11.39	11.48	11.25	11.40
2037	NYSE	GGN	Tue, Apr 30, 2013	11.51	11.53	11.36	11.48
2036	NYSE	GGN	Mon, Apr 29, 2013	11.49	11.53	11.44	11.49
2035	NYSE	GGN	Fri, Apr 26, 2013	11.52	11.56	11.29	11.40
2034	NYSE	GGN	Thu, Apr 25, 2013	11.38	11.49	11.32	11.48
2033	NYSE	GGN	Wed, Apr 24, 2013	11.20	11.31	11.12	11.25
2032	NYSE	GGN	Tue, Apr 23, 2013	10.97	11.12	10.95	11.12
2031	NYSE	GGN	Mon, Apr 22, 2013	10.82	11.00	10.70	11.00
2030	NYSE	GGN	Fri, Apr 19, 2013	10.59	10.65	10.45	10.65
2029	NYSE	GGN	Thu, Apr 18, 2013	10.39	10.55	10.31	10.42
2028	NYSE	GGN	Wed, Apr 17, 2013	10.71	10.73	10.25	10.30
2027	NYSE	GGN	Tue, Apr 16, 2013	10.80	10.84	10.64	10.73
2026	NYSE	GGN	Mon, Apr 15, 2013	11.40	11.45	10.37	10.42
2025	NYSE	GGN	Fri, Apr 12, 2013	11.95	12.04	11.78	11.80
2024	NYSE	GGN	Thu, Apr 11, 2013	12.25	12.30	12.22	12.24
2023	NYSE	GGN	Wed, Apr 10, 2013	12.35	12.39	12.18	12.27
2022	NYSE	GGN	Tue, Apr 9, 2013	12.14	12.47	12.11	12.40
2021	NYSE	GGN	Mon, Apr 8, 2013	12.10	12.15	12.05	12.09
2020	NYSE	GGN	Fri, Apr 5, 2013	11.90	12.11	11.90	12.09
2019	NYSE	GGN	Thu, Apr 4, 2013	12.03	12.04	11.85	11.93
2018	NYSE	GGN	Wed, Apr 3, 2013	12.25	12.29	12.00	12.03
2017	NYSE	GGN	Tue, Apr 2, 2013	12.51	12.55	12.29	12.30
2016	NYSE	GGN	Mon, Apr 1, 2013	12.57	12.60	12.43	12.53
2015	NYSE	GGN	Thu, Mar 28, 2013	12.54	12.58	12.51	12.58
2014	NYSE	GGN	Wed, Mar 27, 2013	12.41	12.60	12.40	12.53
2013	NYSE	GGN	Tue, Mar 26, 2013	12.47	12.53	12.40	12.44
2012	NYSE	GGN	Mon, Mar 25, 2013	12.45	12.54	12.40	12.48
2011	NYSE	GGN	Fri, Mar 22, 2013	12.33	12.50	12.33	12.49
2010	NYSE	GGN	Thu, Mar 21, 2013	12.28	12.39	12.25	12.39
2009	NYSE	GGN	Wed, Mar 20, 2013	12.20	12.25	12.12	12.25
2008	NYSE	GGN	Tue, Mar 19, 2013	12.10	12.20	12.10	12.20
2007	NYSE	GGN	Mon, Mar 18, 2013	12.14	12.22	12.10	12.11
2006	NYSE	GGN	Fri, Mar 15, 2013	12.17	12.23	12.08	12.10
2005	NYSE	GGN	Thu, Mar 14, 2013	12.24	12.32	12.14	12.16
2004	NYSE	GGN	Wed, Mar 13, 2013	12.40	12.42	12.20	12.25
2003	NYSE	GGN	Tue, Mar 12, 2013	12.34	12.50	12.26	12.42
2002	NYSE	GGN	Mon, Mar 11, 2013	12.71	12.75	12.36	12.45
2001	NYSE	GGN	Fri, Mar 8, 2013	12.65	12.67	12.56	12.66
2000	NYSE	GGN	Thu, Mar 7, 2013	12.44	12.64	12.44	12.60
1999	NYSE	GGN	Wed, Mar 6, 2013	12.37	12.48	12.31	12.48
1998	NYSE	GGN	Tue, Mar 5, 2013	12.28	12.35	12.26	12.34
1997	NYSE	GGN	Mon, Mar 4, 2013	12.31	12.33	12.16	12.20
1996	NYSE	GGN	Fri, Mar 1, 2013	12.40	12.40	12.25	12.32
1995	NYSE	GGN	Thu, Feb 28, 2013	12.44	12.47	12.34	12.39
1994	NYSE	GGN	Wed, Feb 27, 2013	12.35	12.48	12.35	12.48
1993	NYSE	GGN	Tue, Feb 26, 2013	12.40	12.42	12.30	12.40
1992	NYSE	GGN	Mon, Feb 25, 2013	12.38	12.49	12.33	12.35
1991	NYSE	GGN	Fri, Feb 22, 2013	12.26	12.38	12.22	12.30
1990	NYSE	GGN	Thu, Feb 21, 2013	12.05	12.22	12.04	12.19
1989	NYSE	GGN	Wed, Feb 20, 2013	12.57	12.62	11.88	11.94
1988	NYSE	GGN	Tue, Feb 19, 2013	12.85	12.89	12.62	12.71
1987	NYSE	GGN	Fri, Feb 15, 2013	13.16	13.23	12.76	12.89
1986	NYSE	GGN	Thu, Feb 14, 2013	13.21	13.31	13.20	13.24
1985	NYSE	GGN	Wed, Feb 13, 2013	13.29	13.34	13.20	13.24
1984	NYSE	GGN	Tue, Feb 12, 2013	13.25	13.34	13.20	13.27
1983	NYSE	GGN	Mon, Feb 11, 2013	13.32	13.38	13.18	13.25
1982	NYSE	GGN	Fri, Feb 8, 2013	13.55	13.59	13.41	13.48
1981	NYSE	GGN	Thu, Feb 7, 2013	13.57	13.57	13.50	13.56
1980	NYSE	GGN	Wed, Feb 6, 2013	13.53	13.56	13.50	13.54
1979	NYSE	GGN	Tue, Feb 5, 2013	13.52	13.58	13.48	13.54
1978	NYSE	GGN	Mon, Feb 4, 2013	13.47	13.55	13.44	13.49
1977	NYSE	GGN	Fri, Feb 1, 2013	13.57	13.58	13.45	13.51
1976	NYSE	GGN	Thu, Jan 31, 2013	13.45	13.49	13.37	13.48
1975	NYSE	GGN	Wed, Jan 30, 2013	13.51	13.57	13.43	13.45
1974	NYSE	GGN	Tue, Jan 29, 2013	13.18	13.43	13.18	13.43
1973	NYSE	GGN	Mon, Jan 28, 2013	13.57	13.57	13.21	13.23
1972	NYSE	GGN	Fri, Jan 25, 2013	13.72	13.72	13.48	13.57
1971	NYSE	GGN	Thu, Jan 24, 2013	13.64	13.76	13.55	13.64
1970	NYSE	GGN	Wed, Jan 23, 2013	13.70	13.75	13.68	13.72
1969	NYSE	GGN	Tue, Jan 22, 2013	13.71	13.72	13.55	13.71
1968	NYSE	GGN	Fri, Jan 18, 2013	13.72	13.74	13.60	13.70
1967	NYSE	GGN	Thu, Jan 17, 2013	13.59	13.67	13.50	13.67
1966	NYSE	GGN	Wed, Jan 16, 2013	13.57	13.59	13.51	13.58
1965	NYSE	GGN	Tue, Jan 15, 2013	13.54	13.61	13.51	13.58
1964	NYSE	GGN	Mon, Jan 14, 2013	13.59	13.64	13.47	13.57
1963	NYSE	GGN	Fri, Jan 11, 2013	13.59	13.70	13.51	13.67
1962	NYSE	GGN	Thu, Jan 10, 2013	13.40	13.62	13.32	13.62
1961	NYSE	GGN	Wed, Jan 9, 2013	13.30	13.37	13.29	13.35
1960	NYSE	GGN	Tue, Jan 8, 2013	13.23	13.30	13.17	13.30
1959	NYSE	GGN	Mon, Jan 7, 2013	13.16	13.24	13.15	13.19
1958	NYSE	GGN	Fri, Jan 4, 2013	13.08	13.22	13.06	13.22
1957	NYSE	GGN	Thu, Jan 3, 2013	13.26	13.35	13.13	13.13
1956	NYSE	GGN	Wed, Jan 2, 2013	12.92	13.29	12.92	13.29
1955	NYSE	GGN	Mon, Dec 31, 2012	12.68	12.80	12.60	12.80
1954	NYSE	GGN	Fri, Dec 28, 2012	12.70	12.80	12.62	12.64
1953	NYSE	GGN	Thu, Dec 27, 2012	12.70	12.84	12.70	12.75
1952	NYSE	GGN	Wed, Dec 26, 2012	12.83	12.90	12.73	12.75
1951	NYSE	GGN	Mon, Dec 24, 2012	12.76	12.90	12.76	12.80
1950	NYSE	GGN	Fri, Dec 21, 2012	12.57	12.90	12.57	12.83
1949	NYSE	GGN	Thu, Dec 20, 2012	12.69	12.85	12.69	12.84
1948	NYSE	GGN	Wed, Dec 19, 2012	12.77	12.85	12.71	12.71
1947	NYSE	GGN	Tue, Dec 18, 2012	12.79	12.91	12.67	12.81
1946	NYSE	GGN	Mon, Dec 17, 2012	12.86	12.92	12.76	12.82
1945	NYSE	GGN	Fri, Dec 14, 2012	12.82	12.86	12.74	12.84
1944	NYSE	GGN	Thu, Dec 13, 2012	12.91	13.00	12.75	12.80
1943	NYSE	GGN	Wed, Dec 12, 2012	13.07	13.13	12.95	12.98
1942	NYSE	GGN	Tue, Dec 11, 2012	13.20	13.24	13.03	13.18
1941	NYSE	GGN	Mon, Dec 10, 2012	13.07	13.16	13.05	13.14
1940	NYSE	GGN	Fri, Dec 7, 2012	13.02	13.15	12.94	13.00
1939	NYSE	GGN	Thu, Dec 6, 2012	12.98	13.09	12.89	12.98
1938	NYSE	GGN	Wed, Dec 5, 2012	13.10	13.20	13.03	13.03
1937	NYSE	GGN	Tue, Dec 4, 2012	13.12	13.24	13.08	13.08
1936	NYSE	GGN	Mon, Dec 3, 2012	13.35	13.40	13.07	13.20
1935	NYSE	GGN	Fri, Nov 30, 2012	13.38	13.44	13.25	13.32
1934	NYSE	GGN	Thu, Nov 29, 2012	13.34	13.39	13.25	13.36
1933	NYSE	GGN	Wed, Nov 28, 2012	13.17	13.30	13.06	13.28
1932	NYSE	GGN	Tue, Nov 27, 2012	13.46	13.46	13.30	13.32
1931	NYSE	GGN	Mon, Nov 26, 2012	13.47	13.49	13.33	13.47
1930	NYSE	GGN	Fri, Nov 23, 2012	13.35	13.50	13.30	13.49
1929	NYSE	GGN	Wed, Nov 21, 2012	13.20	13.33	13.15	13.30
1928	NYSE	GGN	Tue, Nov 20, 2012	13.54	13.54	13.11	13.20
1927	NYSE	GGN	Mon, Nov 19, 2012	13.20	13.50	13.08	13.50
1926	NYSE	GGN	Fri, Nov 16, 2012	12.53	12.91	12.38	12.91
1925	NYSE	GGN	Thu, Nov 15, 2012	12.55	12.65	11.83	12.45
1924	NYSE	GGN	Wed, Nov 14, 2012	13.65	13.70	12.64	12.72
1923	NYSE	GGN	Tue, Nov 13, 2012	13.81	13.84	13.61	13.65
1922	NYSE	GGN	Mon, Nov 12, 2012	13.90	13.99	13.88	13.99
1921	NYSE	GGN	Fri, Nov 9, 2012	13.91	14.00	13.87	13.87
1920	NYSE	GGN	Thu, Nov 8, 2012	13.93	14.00	13.85	13.93
1919	NYSE	GGN	Wed, Nov 7, 2012	14.05	14.07	13.71	13.94
1918	NYSE	GGN	Tue, Nov 6, 2012	14.04	14.09	14.04	14.06
1917	NYSE	GGN	Mon, Nov 5, 2012	14.07	14.10	14.04	14.06
1916	NYSE	GGN	Fri, Nov 2, 2012	14.20	14.21	14.03	14.10
1915	NYSE	GGN	Thu, Nov 1, 2012	14.18	14.25	14.14	14.20
1914	NYSE	GGN	Wed, Oct 31, 2012	14.15	14.20	14.11	14.14
1913	NYSE	GGN	Fri, Oct 26, 2012	14.18	14.19	14.08	14.13
1912	NYSE	GGN	Thu, Oct 25, 2012	14.25	14.30	14.13	14.13
1911	NYSE	GGN	Wed, Oct 24, 2012	14.22	14.32	14.10	14.10
1910	NYSE	GGN	Tue, Oct 23, 2012	14.19	14.22	14.06	14.20
1909	NYSE	GGN	Mon, Oct 22, 2012	14.23	14.36	14.18	14.36
1908	NYSE	GGN	Fri, Oct 19, 2012	14.39	14.43	14.20	14.23
1907	NYSE	GGN	Thu, Oct 18, 2012	14.45	14.49	14.40	14.43
1906	NYSE	GGN	Wed, Oct 17, 2012	14.38	14.49	14.35	14.47
1905	NYSE	GGN	Tue, Oct 16, 2012	14.36	14.42	14.35	14.40
1904	NYSE	GGN	Mon, Oct 15, 2012	14.39	14.47	13.95	14.29
1903	NYSE	GGN	Fri, Oct 12, 2012	14.58	14.58	14.42	14.51
1902	NYSE	GGN	Thu, Oct 11, 2012	14.49	14.59	14.49	14.51
1901	NYSE	GGN	Wed, Oct 10, 2012	14.40	14.49	14.35	14.44
1900	NYSE	GGN	Tue, Oct 9, 2012	14.50	14.53	14.38	14.38
1899	NYSE	GGN	Mon, Oct 8, 2012	14.50	14.51	14.45	14.47
1898	NYSE	GGN	Fri, Oct 5, 2012	14.60	14.60	14.49	14.52
1897	NYSE	GGN	Thu, Oct 4, 2012	14.61	14.61	14.51	14.59
1896	NYSE	GGN	Wed, Oct 3, 2012	14.55	14.57	14.48	14.57
1895	NYSE	GGN	Tue, Oct 2, 2012	14.55	14.59	14.45	14.50
1894	NYSE	GGN	Mon, Oct 1, 2012	14.46	14.56	14.46	14.55
1893	NYSE	GGN	Fri, Sep 28, 2012	14.31	14.43	14.30	14.40
1892	NYSE	GGN	Thu, Sep 27, 2012	14.33	14.40	14.28	14.36
1891	NYSE	GGN	Wed, Sep 26, 2012	14.41	14.48	14.15	14.27
1890	NYSE	GGN	Tue, Sep 25, 2012	14.59	14.70	14.50	14.53
1889	NYSE	GGN	Mon, Sep 24, 2012	14.66	14.70	14.51	14.57
1888	NYSE	GGN	Fri, Sep 21, 2012	14.77	14.84	14.72	14.72
1887	NYSE	GGN	Thu, Sep 20, 2012	14.72	14.74	14.60	14.71
1886	NYSE	GGN	Wed, Sep 19, 2012	14.73	14.75	14.67	14.73
1885	NYSE	GGN	Tue, Sep 18, 2012	14.62	14.72	14.60	14.72
1884	NYSE	GGN	Mon, Sep 17, 2012	14.60	14.70	14.55	14.58
1883	NYSE	GGN	Fri, Sep 14, 2012	14.63	14.66	14.60	14.61
1882	NYSE	GGN	Thu, Sep 13, 2012	14.45	14.57	14.31	14.57
1881	NYSE	GGN	Wed, Sep 12, 2012	14.42	14.47	14.26	14.43
1880	NYSE	GGN	Tue, Sep 11, 2012	14.51	14.59	14.42	14.49
1879	NYSE	GGN	Mon, Sep 10, 2012	14.31	14.49	14.30	14.48
1878	NYSE	GGN	Fri, Sep 7, 2012	14.28	14.34	14.26	14.29
1877	NYSE	GGN	Thu, Sep 6, 2012	14.17	14.24	14.16	14.20
1876	NYSE	GGN	Wed, Sep 5, 2012	14.11	14.24	14.08	14.10
1875	NYSE	GGN	Tue, Sep 4, 2012	14.12	14.12	14.06	14.07
1874	NYSE	GGN	Fri, Aug 31, 2012	14.14	14.14	14.00	14.05
1873	NYSE	GGN	Thu, Aug 30, 2012	14.04	14.04	13.95	14.03
1872	NYSE	GGN	Wed, Aug 29, 2012	14.17	14.18	14.03	14.04
1871	NYSE	GGN	Tue, Aug 28, 2012	14.13	14.19	14.11	14.18
1870	NYSE	GGN	Mon, Aug 27, 2012	14.14	14.45	14.08	14.11
1869	NYSE	GGN	Fri, Aug 24, 2012	14.11	14.19	14.06	14.08
1868	NYSE	GGN	Thu, Aug 23, 2012	14.24	14.24	13.99	14.10
1867	NYSE	GGN	Wed, Aug 22, 2012	13.98	14.10	13.85	14.07
1866	NYSE	GGN	Tue, Aug 21, 2012	13.87	14.08	13.87	13.99
1865	NYSE	GGN	Mon, Aug 20, 2012	13.96	13.97	13.79	13.88
1864	NYSE	GGN	Fri, Aug 17, 2012	14.09	14.27	13.92	13.99
1863	NYSE	GGN	Thu, Aug 16, 2012	14.38	14.66	14.30	14.35
1862	NYSE	GGN	Wed, Aug 15, 2012	14.11	14.37	14.09	14.30
1861	NYSE	GGN	Tue, Aug 14, 2012	14.19	14.24	14.15	14.20
1860	NYSE	GGN	Mon, Aug 13, 2012	14.16	14.24	14.10	14.13
1859	NYSE	GGN	Fri, Aug 10, 2012	13.96	14.08	13.91	14.08
1858	NYSE	GGN	Thu, Aug 9, 2012	13.86	14.03	13.86	13.94
1857	NYSE	GGN	Wed, Aug 8, 2012	13.77	13.95	13.77	13.90
1856	NYSE	GGN	Tue, Aug 7, 2012	13.76	13.90	13.75	13.80
1855	NYSE	GGN	Mon, Aug 6, 2012	13.71	13.75	13.68	13.70
1854	NYSE	GGN	Fri, Aug 3, 2012	13.61	13.74	13.61	13.71
1853	NYSE	GGN	Thu, Aug 2, 2012	13.56	13.62	13.43	13.49
1852	NYSE	GGN	Wed, Aug 1, 2012	13.74	13.75	13.58	13.60
1851	NYSE	GGN	Tue, Jul 31, 2012	13.65	13.72	13.62	13.72
1850	NYSE	GGN	Mon, Jul 30, 2012	13.52	13.64	13.52	13.60
1849	NYSE	GGN	Fri, Jul 27, 2012	13.46	13.52	13.42	13.47
1848	NYSE	GGN	Thu, Jul 26, 2012	13.41	13.44	13.33	13.39
1847	NYSE	GGN	Wed, Jul 25, 2012	13.20	13.28	13.19	13.26
1846	NYSE	GGN	Tue, Jul 24, 2012	13.30	13.42	13.10	13.11
1845	NYSE	GGN	Mon, Jul 23, 2012	13.13	13.27	13.13	13.27
1844	NYSE	GGN	Fri, Jul 20, 2012	13.16	13.33	13.13	13.30
1843	NYSE	GGN	Thu, Jul 19, 2012	13.24	13.29	13.18	13.18
1842	NYSE	GGN	Wed, Jul 18, 2012	13.17	13.22	13.13	13.22
1841	NYSE	GGN	Tue, Jul 17, 2012	13.28	13.28	13.12	13.15
1840	NYSE	GGN	Mon, Jul 16, 2012	13.25	13.28	13.19	13.20
1839	NYSE	GGN	Fri, Jul 13, 2012	13.25	13.32	13.22	13.22
1838	NYSE	GGN	Thu, Jul 12, 2012	13.39	13.68	13.27	13.32
1837	NYSE	GGN	Wed, Jul 11, 2012	13.57	13.60	13.47	13.47
1836	NYSE	GGN	Tue, Jul 10, 2012	13.76	13.79	13.51	13.61
1835	NYSE	GGN	Mon, Jul 9, 2012	13.71	13.77	13.57	13.65
1834	NYSE	GGN	Fri, Jul 6, 2012	13.79	13.80	13.61	13.74
1833	NYSE	GGN	Thu, Jul 5, 2012	13.59	13.88	13.59	13.83
1832	NYSE	GGN	Tue, Jul 3, 2012	13.56	13.73	13.55	13.69
1831	NYSE	GGN	Mon, Jul 2, 2012	13.41	13.51	13.30	13.46
1830	NYSE	GGN	Fri, Jun 29, 2012	13.45	13.48	13.33	13.41
1829	NYSE	GGN	Thu, Jun 28, 2012	13.17	13.17	13.00	13.09
1828	NYSE	GGN	Wed, Jun 27, 2012	13.32	13.43	13.19	13.29
1827	NYSE	GGN	Tue, Jun 26, 2012	13.35	13.35	13.15	13.26
1826	NYSE	GGN	Mon, Jun 25, 2012	13.44	13.45	13.25	13.31
1825	NYSE	GGN	Fri, Jun 22, 2012	13.69	13.84	13.46	13.49
1824	NYSE	GGN	Thu, Jun 21, 2012	13.83	13.84	13.58	13.63
1823	NYSE	GGN	Wed, Jun 20, 2012	13.93	13.98	13.78	13.89
1822	NYSE	GGN	Tue, Jun 19, 2012	13.71	14.06	13.71	13.98
1821	NYSE	GGN	Mon, Jun 18, 2012	13.66	13.80	13.63	13.65
1820	NYSE	GGN	Fri, Jun 15, 2012	13.70	13.75	13.68	13.68
1819	NYSE	GGN	Thu, Jun 14, 2012	13.70	13.73	13.61	13.73
1818	NYSE	GGN	Wed, Jun 13, 2012	13.80	13.81	13.60	13.60
1817	NYSE	GGN	Tue, Jun 12, 2012	13.72	13.87	13.65	13.87
1816	NYSE	GGN	Mon, Jun 11, 2012	13.89	13.96	13.65	13.65
1815	NYSE	GGN	Fri, Jun 8, 2012	13.80	13.84	13.68	13.78
1814	NYSE	GGN	Thu, Jun 7, 2012	14.01	14.33	13.84	13.85
1813	NYSE	GGN	Wed, Jun 6, 2012	13.77	14.33	13.75	13.92
1812	NYSE	GGN	Tue, Jun 5, 2012	13.60	13.64	13.53	13.59
1811	NYSE	GGN	Mon, Jun 4, 2012	13.74	13.80	13.45	13.59
1810	NYSE	GGN	Fri, Jun 1, 2012	13.57	13.86	13.56	13.75
1809	NYSE	GGN	Thu, May 31, 2012	13.88	13.88	13.68	13.69
1808	NYSE	GGN	Wed, May 30, 2012	13.94	13.94	13.82	13.83
1807	NYSE	GGN	Tue, May 29, 2012	14.10	14.17	13.96	14.04
1806	NYSE	GGN	Fri, May 25, 2012	14.07	14.17	13.96	14.00
1805	NYSE	GGN	Thu, May 24, 2012	14.03	14.22	13.95	14.00
1804	NYSE	GGN	Wed, May 23, 2012	13.85	13.97	13.75	13.97
1803	NYSE	GGN	Tue, May 22, 2012	13.90	14.07	13.86	13.90
1802	NYSE	GGN	Mon, May 21, 2012	13.82	13.91	13.62	13.88
1801	NYSE	GGN	Fri, May 18, 2012	13.98	14.11	13.70	13.75
1800	NYSE	GGN	Thu, May 17, 2012	13.71	14.03	13.61	13.85
1799	NYSE	GGN	Wed, May 16, 2012	13.71	13.92	13.55	13.65
1798	NYSE	GGN	Tue, May 15, 2012	14.12	14.14	13.68	13.69
1797	NYSE	GGN	Mon, May 14, 2012	14.31	14.43	14.07	14.10
1796	NYSE	GGN	Fri, May 11, 2012	14.46	14.66	14.46	14.60
1795	NYSE	GGN	Thu, May 10, 2012	14.53	14.66	14.49	14.65
1794	NYSE	GGN	Wed, May 9, 2012	14.64	14.64	14.29	14.42
1793	NYSE	GGN	Tue, May 8, 2012	15.28	15.28	14.80	14.80
1792	NYSE	GGN	Mon, May 7, 2012	15.46	15.47	15.18	15.19
1791	NYSE	GGN	Fri, May 4, 2012	15.85	15.85	15.41	15.50
1790	NYSE	GGN	Thu, May 3, 2012	16.07	16.07	15.75	15.86
1789	NYSE	GGN	Wed, May 2, 2012	16.11	16.19	16.03	16.04
1788	NYSE	GGN	Tue, May 1, 2012	16.19	16.29	16.14	16.20
1787	NYSE	GGN	Mon, Apr 30, 2012	16.14	16.23	16.07	16.21
1786	NYSE	GGN	Fri, Apr 27, 2012	16.20	16.22	16.12	16.20
1785	NYSE	GGN	Thu, Apr 26, 2012	15.96	16.15	15.96	16.12
1784	NYSE	GGN	Wed, Apr 25, 2012	15.96	16.03	15.87	16.01
1783	NYSE	GGN	Tue, Apr 24, 2012	15.80	15.93	15.77	15.91
1782	NYSE	GGN	Mon, Apr 23, 2012	15.66	15.87	15.55	15.80
1781	NYSE	GGN	Fri, Apr 20, 2012	15.81	15.94	15.76	15.78
1780	NYSE	GGN	Thu, Apr 19, 2012	15.80	15.97	15.75	15.77
1779	NYSE	GGN	Wed, Apr 18, 2012	15.76	15.84	15.73	15.74
1778	NYSE	GGN	Tue, Apr 17, 2012	15.75	15.89	15.71	15.85
1777	NYSE	GGN	Mon, Apr 16, 2012	15.88	15.94	15.61	15.67
1776	NYSE	GGN	Fri, Apr 13, 2012	15.95	15.98	15.81	15.85
1775	NYSE	GGN	Thu, Apr 12, 2012	15.66	16.14	15.56	16.05
1774	NYSE	GGN	Wed, Apr 11, 2012	15.73	15.87	15.73	15.83
1773	NYSE	GGN	Tue, Apr 10, 2012	15.74	15.80	15.55	15.60
1772	NYSE	GGN	Mon, Apr 9, 2012	15.75	15.80	15.50	15.70
1771	NYSE	GGN	Thu, Apr 5, 2012	15.91	15.99	15.76	15.84
1770	NYSE	GGN	Wed, Apr 4, 2012	15.93	16.01	15.85	15.96
1769	NYSE	GGN	Tue, Apr 3, 2012	16.23	16.26	16.04	16.06
1768	NYSE	GGN	Mon, Apr 2, 2012	16.10	16.28	16.00	16.25
1767	NYSE	GGN	Fri, Mar 30, 2012	16.10	16.20	16.06	16.16
1766	NYSE	GGN	Thu, Mar 29, 2012	15.87	16.09	15.87	16.03
1765	NYSE	GGN	Wed, Mar 28, 2012	16.16	16.16	15.89	16.03
1764	NYSE	GGN	Tue, Mar 27, 2012	16.35	16.40	16.16	16.16
1763	NYSE	GGN	Mon, Mar 26, 2012	16.16	16.35	16.16	16.35
1762	NYSE	GGN	Fri, Mar 23, 2012	15.89	16.16	15.89	16.07
1761	NYSE	GGN	Thu, Mar 22, 2012	15.98	16.00	15.74	15.81
1760	NYSE	GGN	Wed, Mar 21, 2012	16.03	16.12	15.97	16.08
1759	NYSE	GGN	Tue, Mar 20, 2012	16.14	16.15	15.99	15.99
1758	NYSE	GGN	Mon, Mar 19, 2012	16.19	16.30	16.15	16.25
1757	NYSE	GGN	Fri, Mar 16, 2012	15.93	16.20	15.93	16.15
1756	NYSE	GGN	Thu, Mar 15, 2012	15.94	16.00	15.90	15.95
1755	NYSE	GGN	Wed, Mar 14, 2012	16.09	16.16	15.92	15.94
1754	NYSE	GGN	Tue, Mar 13, 2012	16.12	16.35	16.12	16.33
1753	NYSE	GGN	Mon, Mar 12, 2012	16.16	16.21	16.09	16.10
1752	NYSE	GGN	Fri, Mar 9, 2012	16.17	16.27	16.16	16.18
1751	NYSE	GGN	Thu, Mar 8, 2012	16.07	16.20	16.00	16.19
1750	NYSE	GGN	Wed, Mar 7, 2012	16.03	16.07	15.94	16.01
1749	NYSE	GGN	Tue, Mar 6, 2012	16.16	16.18	15.94	16.05
1748	NYSE	GGN	Mon, Mar 5, 2012	16.46	16.50	16.20	16.30
1747	NYSE	GGN	Fri, Mar 2, 2012	16.59	16.65	16.37	16.51
1746	NYSE	GGN	Thu, Mar 1, 2012	16.45	16.65	16.42	16.61
1745	NYSE	GGN	Wed, Feb 29, 2012	16.54	16.65	16.30	16.41
1744	NYSE	GGN	Tue, Feb 28, 2012	16.60	16.62	16.46	16.46
1743	NYSE	GGN	Mon, Feb 27, 2012	16.57	16.58	16.39	16.55
1742	NYSE	GGN	Fri, Feb 24, 2012	16.56	16.64	16.54	16.59
1741	NYSE	GGN	Thu, Feb 23, 2012	16.42	16.55	16.42	16.55
1740	NYSE	GGN	Wed, Feb 22, 2012	16.18	16.47	16.18	16.39
1739	NYSE	GGN	Tue, Feb 21, 2012	16.27	16.27	16.11	16.18
1738	NYSE	GGN	Fri, Feb 17, 2012	16.03	16.14	15.95	16.11
1737	NYSE	GGN	Thu, Feb 16, 2012	15.99	16.10	15.89	16.04
1736	NYSE	GGN	Wed, Feb 15, 2012	16.27	16.27	16.02	16.04
1735	NYSE	GGN	Tue, Feb 14, 2012	16.10	16.19	16.05	16.19
1734	NYSE	GGN	Mon, Feb 13, 2012	16.27	16.31	16.08	16.14
1733	NYSE	GGN	Fri, Feb 10, 2012	16.19	16.30	16.12	16.16
1732	NYSE	GGN	Thu, Feb 9, 2012	16.53	16.58	16.40	16.47
1731	NYSE	GGN	Wed, Feb 8, 2012	16.54	16.58	16.38	16.49
1730	NYSE	GGN	Tue, Feb 7, 2012	16.50	16.57	16.40	16.53
1729	NYSE	GGN	Mon, Feb 6, 2012	16.45	16.50	16.40	16.50
1728	NYSE	GGN	Fri, Feb 3, 2012	16.37	16.50	16.36	16.48
1727	NYSE	GGN	Thu, Feb 2, 2012	16.30	16.39	16.26	16.34
1726	NYSE	GGN	Wed, Feb 1, 2012	16.39	16.40	16.26	16.28
1725	NYSE	GGN	Tue, Jan 31, 2012	16.38	16.48	16.22	16.32
1724	NYSE	GGN	Mon, Jan 30, 2012	16.04	16.33	16.00	16.33
1723	NYSE	GGN	Fri, Jan 27, 2012	15.92	16.24	15.91	16.13
1722	NYSE	GGN	Thu, Jan 26, 2012	15.89	16.14	15.89	15.93
1721	NYSE	GGN	Wed, Jan 25, 2012	15.67	15.87	15.62	15.82
1720	NYSE	GGN	Tue, Jan 24, 2012	15.68	15.73	15.55	15.72
1719	NYSE	GGN	Mon, Jan 23, 2012	15.51	15.76	15.51	15.72
1718	NYSE	GGN	Fri, Jan 20, 2012	15.43	15.55	15.43	15.47
1717	NYSE	GGN	Thu, Jan 19, 2012	15.43	15.57	15.38	15.50
1716	NYSE	GGN	Wed, Jan 18, 2012	15.27	15.43	15.20	15.40
1715	NYSE	GGN	Tue, Jan 17, 2012	15.35	15.37	15.22	15.22
1714	NYSE	GGN	Fri, Jan 13, 2012	15.18	15.27	15.03	15.23
1713	NYSE	GGN	Thu, Jan 12, 2012	15.43	15.52	15.22	15.35
1712	NYSE	GGN	Wed, Jan 11, 2012	15.44	15.54	15.35	15.50
1711	NYSE	GGN	Tue, Jan 10, 2012	15.42	15.53	15.34	15.52
1710	NYSE	GGN	Mon, Jan 9, 2012	15.03	15.22	15.02	15.22
1709	NYSE	GGN	Fri, Jan 6, 2012	15.07	15.11	15.00	15.00
1708	NYSE	GGN	Thu, Jan 5, 2012	14.94	15.09	14.75	15.02
1707	NYSE	GGN	Wed, Jan 4, 2012	14.96	15.00	14.52	14.94
1706	NYSE	GGN	Tue, Jan 3, 2012	14.41	14.82	14.41	14.81
1705	NYSE	GGN	Fri, Dec 30, 2011	13.92	14.32	13.92	14.11
1704	NYSE	GGN	Thu, Dec 29, 2011	13.86	14.02	13.76	13.95
1703	NYSE	GGN	Wed, Dec 28, 2011	14.23	14.25	13.87	13.92
1702	NYSE	GGN	Tue, Dec 27, 2011	14.48	14.50	14.15	14.27
1701	NYSE	GGN	Fri, Dec 23, 2011	14.65	14.75	14.41	14.53
1700	NYSE	GGN	Thu, Dec 22, 2011	14.44	14.69	14.40	14.63
1699	NYSE	GGN	Wed, Dec 21, 2011	14.73	14.74	14.37	14.43
1698	NYSE	GGN	Tue, Dec 20, 2011	14.60	14.82	14.60	14.69
1697	NYSE	GGN	Mon, Dec 19, 2011	14.78	14.79	14.40	14.47
1696	NYSE	GGN	Fri, Dec 16, 2011	14.67	14.82	14.55	14.78
1695	NYSE	GGN	Thu, Dec 15, 2011	14.83	14.98	14.50	14.50
1694	NYSE	GGN	Wed, Dec 14, 2011	15.19	15.19	14.63	14.74
1693	NYSE	GGN	Tue, Dec 13, 2011	15.53	15.65	15.25	15.29
1692	NYSE	GGN	Mon, Dec 12, 2011	15.68	15.71	15.37	15.50
1691	NYSE	GGN	Fri, Dec 9, 2011	15.94	15.95	15.80	15.80
1690	NYSE	GGN	Thu, Dec 8, 2011	16.04	16.12	15.82	16.00
1689	NYSE	GGN	Wed, Dec 7, 2011	16.18	16.24	16.07	16.16
1688	NYSE	GGN	Tue, Dec 6, 2011	16.09	16.21	16.05	16.16
1687	NYSE	GGN	Mon, Dec 5, 2011	16.15	16.20	16.01	16.06
1686	NYSE	GGN	Fri, Dec 2, 2011	16.16	16.18	16.00	16.05
1685	NYSE	GGN	Thu, Dec 1, 2011	15.66	16.02	15.66	15.97
1684	NYSE	GGN	Wed, Nov 30, 2011	15.71	15.83	15.60	15.63
1683	NYSE	GGN	Tue, Nov 29, 2011	15.27	15.37	15.22	15.32
1682	NYSE	GGN	Mon, Nov 28, 2011	15.34	15.47	15.13	15.22
1681	NYSE	GGN	Fri, Nov 25, 2011	15.26	15.26	15.05	15.07
1680	NYSE	GGN	Wed, Nov 23, 2011	15.39	15.43	15.22	15.32
1679	NYSE	GGN	Tue, Nov 22, 2011	15.90	15.95	15.41	15.45
1678	NYSE	GGN	Mon, Nov 21, 2011	15.76	15.93	15.51	15.73
1677	NYSE	GGN	Fri, Nov 18, 2011	16.09	16.15	15.80	15.90
1676	NYSE	GGN	Thu, Nov 17, 2011	16.22	16.24	15.95	16.00
1675	NYSE	GGN	Wed, Nov 16, 2011	16.23	16.47	16.20	16.25
1674	NYSE	GGN	Tue, Nov 15, 2011	16.28	16.38	16.19	16.30
1673	NYSE	GGN	Mon, Nov 14, 2011	16.18	16.30	16.06	16.29
1672	NYSE	GGN	Fri, Nov 11, 2011	16.34	16.39	16.10	16.10
1671	NYSE	GGN	Thu, Nov 10, 2011	16.34	16.48	16.06	16.25
1670	NYSE	GGN	Wed, Nov 9, 2011	16.51	16.59	16.25	16.29
1669	NYSE	GGN	Tue, Nov 8, 2011	16.51	16.72	16.45	16.71
1668	NYSE	GGN	Mon, Nov 7, 2011	16.30	16.50	16.30	16.47
1667	NYSE	GGN	Fri, Nov 4, 2011	16.11	16.26	15.92	16.25
1666	NYSE	GGN	Thu, Nov 3, 2011	16.10	16.20	15.98	16.16
1665	NYSE	GGN	Wed, Nov 2, 2011	16.06	16.17	15.86	15.91
1664	NYSE	GGN	Tue, Nov 1, 2011	15.65	16.00	15.63	15.90
1663	NYSE	GGN	Mon, Oct 31, 2011	16.23	16.38	16.08	16.22
1662	NYSE	GGN	Fri, Oct 28, 2011	16.26	16.45	16.04	16.38
1661	NYSE	GGN	Thu, Oct 27, 2011	16.17	16.30	16.12	16.15
1660	NYSE	GGN	Wed, Oct 26, 2011	15.87	15.95	15.61	15.95
1659	NYSE	GGN	Tue, Oct 25, 2011	15.38	15.75	15.37	15.71
1658	NYSE	GGN	Mon, Oct 24, 2011	15.40	15.50	15.38	15.44
1657	NYSE	GGN	Fri, Oct 21, 2011	15.36	15.50	15.23	15.30
1656	NYSE	GGN	Thu, Oct 20, 2011	15.13	15.26	15.00	15.20
1655	NYSE	GGN	Wed, Oct 19, 2011	15.43	15.54	15.12	15.21
1654	NYSE	GGN	Tue, Oct 18, 2011	15.30	15.60	15.07	15.40
1653	NYSE	GGN	Mon, Oct 17, 2011	15.43	15.56	15.31	15.35
1652	NYSE	GGN	Fri, Oct 14, 2011	15.41	15.67	15.34	15.49
1651	NYSE	GGN	Thu, Oct 13, 2011	15.19	15.32	14.96	15.25
1650	NYSE	GGN	Wed, Oct 12, 2011	15.41	15.58	15.36	15.40
1649	NYSE	GGN	Tue, Oct 11, 2011	14.95	15.46	14.80	15.30
1648	NYSE	GGN	Mon, Oct 10, 2011	14.75	15.05	14.62	14.90
1647	NYSE	GGN	Fri, Oct 7, 2011	14.72	14.75	14.40	14.48
1646	NYSE	GGN	Thu, Oct 6, 2011	14.14	14.62	14.10	14.55
1645	NYSE	GGN	Wed, Oct 5, 2011	13.14	14.12	13.07	14.06
1644	NYSE	GGN	Tue, Oct 4, 2011	13.39	13.40	12.70	13.09
1643	NYSE	GGN	Mon, Oct 3, 2011	14.17	14.39	13.50	13.54
1642	NYSE	GGN	Fri, Sep 30, 2011	14.53	14.68	14.26	14.31
1641	NYSE	GGN	Thu, Sep 29, 2011	14.83	14.94	14.52	14.74
1640	NYSE	GGN	Wed, Sep 28, 2011	15.13	15.20	14.62	14.62
1639	NYSE	GGN	Tue, Sep 27, 2011	15.21	15.42	14.97	15.04
1638	NYSE	GGN	Mon, Sep 26, 2011	15.18	15.21	14.60	14.87
1637	NYSE	GGN	Fri, Sep 23, 2011	15.18	15.22	15.00	15.15
1636	NYSE	GGN	Thu, Sep 22, 2011	15.87	15.87	15.10	15.38
1635	NYSE	GGN	Wed, Sep 21, 2011	16.45	16.57	16.23	16.28
1634	NYSE	GGN	Tue, Sep 20, 2011	16.60	16.73	16.47	16.49
1633	NYSE	GGN	Mon, Sep 19, 2011	16.58	16.59	16.39	16.51
1632	NYSE	GGN	Fri, Sep 16, 2011	16.64	16.79	16.61	16.67
1631	NYSE	GGN	Thu, Sep 15, 2011	16.77	16.78	16.52	16.60
1630	NYSE	GGN	Wed, Sep 14, 2011	16.59	16.87	16.40	16.65
1629	NYSE	GGN	Tue, Sep 13, 2011	16.77	16.85	16.60	16.67
1628	NYSE	GGN	Mon, Sep 12, 2011	16.85	16.85	16.52	16.80
1627	NYSE	GGN	Fri, Sep 9, 2011	17.12	17.14	16.85	16.95
1626	NYSE	GGN	Thu, Sep 8, 2011	17.04	17.28	17.04	17.19
1625	NYSE	GGN	Wed, Sep 7, 2011	17.01	17.11	16.88	17.06
1624	NYSE	GGN	Tue, Sep 6, 2011	16.82	16.93	16.58	16.93
1623	NYSE	GGN	Fri, Sep 2, 2011	17.00	17.08	16.83	16.89
1622	NYSE	GGN	Thu, Sep 1, 2011	17.09	17.26	16.79	17.06
1621	NYSE	GGN	Wed, Aug 31, 2011	17.06	17.25	17.01	17.16
1620	NYSE	GGN	Tue, Aug 30, 2011	16.69	17.01	16.65	16.98
1619	NYSE	GGN	Mon, Aug 29, 2011	16.58	16.75	16.56	16.74
1618	NYSE	GGN	Fri, Aug 26, 2011	16.42	16.64	16.13	16.47
1617	NYSE	GGN	Thu, Aug 25, 2011	16.57	16.70	16.33	16.51
1616	NYSE	GGN	Wed, Aug 24, 2011	16.68	16.75	16.33	16.64
1615	NYSE	GGN	Tue, Aug 23, 2011	16.33	16.64	16.24	16.63
1614	NYSE	GGN	Mon, Aug 22, 2011	16.67	16.85	16.28	16.29
1613	NYSE	GGN	Fri, Aug 19, 2011	16.66	16.84	16.26	16.30
1612	NYSE	GGN	Thu, Aug 18, 2011	16.82	16.98	16.70	16.78
1611	NYSE	GGN	Wed, Aug 17, 2011	17.04	17.33	16.97	17.10
1610	NYSE	GGN	Tue, Aug 16, 2011	16.80	17.05	16.77	16.97
1609	NYSE	GGN	Mon, Aug 15, 2011	16.80	17.00	16.80	16.98
1608	NYSE	GGN	Fri, Aug 12, 2011	16.82	16.92	16.65	16.88
1607	NYSE	GGN	Thu, Aug 11, 2011	16.46	16.85	16.22	16.73
1606	NYSE	GGN	Wed, Aug 10, 2011	16.31	16.86	16.25	16.45
1605	NYSE	GGN	Tue, Aug 9, 2011	16.16	16.50	15.80	16.40
1604	NYSE	GGN	Mon, Aug 8, 2011	16.59	16.59	15.76	15.83
1603	NYSE	GGN	Fri, Aug 5, 2011	17.43	17.43	15.52	16.76
1602	NYSE	GGN	Thu, Aug 4, 2011	18.09	18.13	17.15	17.29
1601	NYSE	GGN	Wed, Aug 3, 2011	18.16	18.19	17.80	18.13
1600	NYSE	GGN	Tue, Aug 2, 2011	18.28	18.34	18.07	18.07
1599	NYSE	GGN	Mon, Aug 1, 2011	18.25	18.32	18.10	18.24
1598	NYSE	GGN	Fri, Jul 29, 2011	18.06	18.21	18.00	18.10
1597	NYSE	GGN	Thu, Jul 28, 2011	18.16	18.36	18.01	18.12
1596	NYSE	GGN	Wed, Jul 27, 2011	18.48	18.60	18.04	18.10
1595	NYSE	GGN	Tue, Jul 26, 2011	18.55	18.63	18.42	18.47
1594	NYSE	GGN	Mon, Jul 25, 2011	18.60	18.74	18.56	18.57
1593	NYSE	GGN	Fri, Jul 22, 2011	18.57	18.65	18.44	18.64
1592	NYSE	GGN	Thu, Jul 21, 2011	18.40	18.50	18.31	18.49
1591	NYSE	GGN	Wed, Jul 20, 2011	18.28	18.35	18.20	18.33
1590	NYSE	GGN	Tue, Jul 19, 2011	18.18	18.29	18.18	18.26
1589	NYSE	GGN	Mon, Jul 18, 2011	18.10	18.22	18.06	18.19
1588	NYSE	GGN	Fri, Jul 15, 2011	18.04	18.10	18.01	18.04
1587	NYSE	GGN	Thu, Jul 14, 2011	18.09	18.11	17.87	18.00
1586	NYSE	GGN	Wed, Jul 13, 2011	18.02	18.10	17.92	18.02
1585	NYSE	GGN	Tue, Jul 12, 2011	18.12	18.12	17.95	18.00
1584	NYSE	GGN	Mon, Jul 11, 2011	18.22	18.25	18.02	18.15
1583	NYSE	GGN	Fri, Jul 8, 2011	18.15	18.30	18.10	18.24
1582	NYSE	GGN	Thu, Jul 7, 2011	18.23	18.29	18.15	18.20
1581	NYSE	GGN	Wed, Jul 6, 2011	17.99	18.19	17.99	18.17
1580	NYSE	GGN	Tue, Jul 5, 2011	18.00	18.13	18.00	18.03
1579	NYSE	GGN	Fri, Jul 1, 2011	17.67	17.86	17.52	17.86
1578	NYSE	GGN	Thu, Jun 30, 2011	17.57	17.77	17.53	17.77
1577	NYSE	GGN	Wed, Jun 29, 2011	17.42	17.58	17.33	17.50
1576	NYSE	GGN	Tue, Jun 28, 2011	17.26	17.30	17.12	17.25
1575	NYSE	GGN	Mon, Jun 27, 2011	17.29	17.29	17.06	17.10
1574	NYSE	GGN	Fri, Jun 24, 2011	17.39	17.47	17.22	17.25
1573	NYSE	GGN	Thu, Jun 23, 2011	17.33	17.48	17.06	17.35
1572	NYSE	GGN	Wed, Jun 22, 2011	17.12	17.62	17.12	17.47
1571	NYSE	GGN	Tue, Jun 21, 2011	17.22	17.23	17.07	17.10
1570	NYSE	GGN	Mon, Jun 20, 2011	17.08	17.18	17.02	17.09
1569	NYSE	GGN	Fri, Jun 17, 2011	17.19	17.24	16.88	17.08
1568	NYSE	GGN	Thu, Jun 16, 2011	17.30	17.35	17.10	17.18
1567	NYSE	GGN	Wed, Jun 15, 2011	17.29	17.54	17.26	17.45
1566	NYSE	GGN	Tue, Jun 14, 2011	17.49	17.55	17.40	17.42
1565	NYSE	GGN	Mon, Jun 13, 2011	17.71	17.74	17.37	17.49
1564	NYSE	GGN	Fri, Jun 10, 2011	17.67	17.79	17.56	17.65
1563	NYSE	GGN	Thu, Jun 9, 2011	17.83	17.86	17.69	17.72
1562	NYSE	GGN	Wed, Jun 8, 2011	17.78	17.88	17.76	17.85
1561	NYSE	GGN	Tue, Jun 7, 2011	18.09	18.09	17.75	17.78
1560	NYSE	GGN	Mon, Jun 6, 2011	18.11	18.27	17.99	18.01
1559	NYSE	GGN	Fri, Jun 3, 2011	18.10	18.18	18.06	18.10
1558	NYSE	GGN	Thu, Jun 2, 2011	18.33	18.42	18.09	18.19
1557	NYSE	GGN	Wed, Jun 1, 2011	18.46	18.55	18.27	18.34
1556	NYSE	GGN	Tue, May 31, 2011	18.57	18.65	18.39	18.45
1555	NYSE	GGN	Fri, May 27, 2011	18.51	18.59	18.34	18.39
1554	NYSE	GGN	Thu, May 26, 2011	18.28	18.50	18.18	18.45
1553	NYSE	GGN	Wed, May 25, 2011	17.80	18.34	17.80	18.30
1552	NYSE	GGN	Tue, May 24, 2011	17.89	18.01	17.81	17.83
1551	NYSE	GGN	Mon, May 23, 2011	17.83	17.89	17.66	17.89
1550	NYSE	GGN	Fri, May 20, 2011	17.88	17.95	17.54	17.93
1549	NYSE	GGN	Thu, May 19, 2011	17.70	17.85	17.64	17.85
1548	NYSE	GGN	Wed, May 18, 2011	17.44	17.80	17.41	17.66
1547	NYSE	GGN	Tue, May 17, 2011	17.48	17.50	17.11	17.37
1546	NYSE	GGN	Mon, May 16, 2011	17.66	17.71	17.50	17.55
1545	NYSE	GGN	Fri, May 13, 2011	18.09	18.09	17.50	17.69
1544	NYSE	GGN	Thu, May 12, 2011	18.08	18.08	17.80	18.02
1543	NYSE	GGN	Wed, May 11, 2011	18.42	18.46	18.11	18.28
1542	NYSE	GGN	Tue, May 10, 2011	18.31	18.47	18.30	18.47
1541	NYSE	GGN	Mon, May 9, 2011	18.25	18.38	18.18	18.38
1540	NYSE	GGN	Fri, May 6, 2011	18.15	18.30	18.02	18.14
1539	NYSE	GGN	Thu, May 5, 2011	18.50	18.50	17.74	18.00
1538	NYSE	GGN	Wed, May 4, 2011	18.78	18.80	18.36	18.63
1537	NYSE	GGN	Tue, May 3, 2011	19.01	19.09	18.60	18.79
1536	NYSE	GGN	Mon, May 2, 2011	19.23	19.28	19.00	19.10
1535	NYSE	GGN	Fri, Apr 29, 2011	19.21	19.26	19.14	19.26
1534	NYSE	GGN	Thu, Apr 28, 2011	19.14	19.25	18.96	19.14
1533	NYSE	GGN	Wed, Apr 27, 2011	19.00	19.13	18.71	19.13
1532	NYSE	GGN	Tue, Apr 26, 2011	19.01	19.11	18.84	18.96
1531	NYSE	GGN	Mon, Apr 25, 2011	19.26	19.26	19.00	19.09
1530	NYSE	GGN	Thu, Apr 21, 2011	18.93	19.15	18.91	19.15
1529	NYSE	GGN	Wed, Apr 20, 2011	18.85	19.00	18.74	18.88
1528	NYSE	GGN	Tue, Apr 19, 2011	18.71	18.83	18.67	18.69
1527	NYSE	GGN	Mon, Apr 18, 2011	18.74	18.76	18.50	18.71
1526	NYSE	GGN	Fri, Apr 15, 2011	18.76	18.90	18.75	18.85
1525	NYSE	GGN	Thu, Apr 14, 2011	18.68	18.79	18.63	18.74
1524	NYSE	GGN	Wed, Apr 13, 2011	18.83	18.87	18.65	18.75
1523	NYSE	GGN	Tue, Apr 12, 2011	18.98	19.00	18.51	18.72
1522	NYSE	GGN	Mon, Apr 11, 2011	19.29	19.35	19.02	19.19
1521	NYSE	GGN	Fri, Apr 8, 2011	19.26	19.32	19.15	19.30
1520	NYSE	GGN	Thu, Apr 7, 2011	19.15	19.32	19.06	19.08
1519	NYSE	GGN	Wed, Apr 6, 2011	19.20	19.25	19.12	19.20
1518	NYSE	GGN	Tue, Apr 5, 2011	18.87	19.14	18.87	19.12
1517	NYSE	GGN	Mon, Apr 4, 2011	18.85	18.99	18.78	18.87
1516	NYSE	GGN	Fri, Apr 1, 2011	18.83	18.92	18.73	18.85
1515	NYSE	GGN	Thu, Mar 31, 2011	18.78	18.89	18.73	18.87
1514	NYSE	GGN	Wed, Mar 30, 2011	18.72	18.81	18.70	18.73
1513	NYSE	GGN	Tue, Mar 29, 2011	18.74	18.74	18.54	18.65
1512	NYSE	GGN	Mon, Mar 28, 2011	18.76	18.82	18.65	18.79
1511	NYSE	GGN	Fri, Mar 25, 2011	18.72	18.83	18.65	18.79
1510	NYSE	GGN	Thu, Mar 24, 2011	18.61	18.75	18.61	18.74
1509	NYSE	GGN	Wed, Mar 23, 2011	18.45	18.51	18.41	18.51
1508	NYSE	GGN	Tue, Mar 22, 2011	18.11	18.50	18.01	18.49
1507	NYSE	GGN	Mon, Mar 21, 2011	18.08	18.21	18.08	18.14
1506	NYSE	GGN	Fri, Mar 18, 2011	17.95	18.01	17.85	17.97
1505	NYSE	GGN	Thu, Mar 17, 2011	17.98	18.04	17.77	17.80
1504	NYSE	GGN	Wed, Mar 16, 2011	17.99	18.01	17.74	17.89
1503	NYSE	GGN	Tue, Mar 15, 2011	17.79	18.13	17.42	18.01
1502	NYSE	GGN	Mon, Mar 14, 2011	18.30	18.39	18.30	18.36
1501	NYSE	GGN	Fri, Mar 11, 2011	18.40	18.42	18.27	18.30
1500	NYSE	GGN	Thu, Mar 10, 2011	18.59	18.65	18.34	18.47
1499	NYSE	GGN	Wed, Mar 9, 2011	18.92	18.93	18.66	18.68
1498	NYSE	GGN	Tue, Mar 8, 2011	19.01	19.13	18.79	18.92
1497	NYSE	GGN	Mon, Mar 7, 2011	19.08	19.22	18.77	18.99
1496	NYSE	GGN	Fri, Mar 4, 2011	18.96	19.04	18.94	18.99
1495	NYSE	GGN	Thu, Mar 3, 2011	18.96	18.96	18.85	18.92
1494	NYSE	GGN	Wed, Mar 2, 2011	18.97	18.99	18.84	18.84
1493	NYSE	GGN	Tue, Mar 1, 2011	18.98	19.07	18.82	18.92
1492	NYSE	GGN	Mon, Feb 28, 2011	18.76	18.96	18.71	18.83
1491	NYSE	GGN	Fri, Feb 25, 2011	18.87	18.87	18.62	18.75
1490	NYSE	GGN	Thu, Feb 24, 2011	18.78	18.90	18.51	18.69
1489	NYSE	GGN	Wed, Feb 23, 2011	18.86	18.88	18.58	18.82
1488	NYSE	GGN	Tue, Feb 22, 2011	19.24	19.31	18.68	18.76
1487	NYSE	GGN	Fri, Feb 18, 2011	19.46	19.50	19.06	19.16
1486	NYSE	GGN	Thu, Feb 17, 2011	19.01	19.44	19.00	19.40
1485	NYSE	GGN	Wed, Feb 16, 2011	18.89	19.10	18.86	19.10
1484	NYSE	GGN	Tue, Feb 15, 2011	18.93	19.00	18.78	18.87
1483	NYSE	GGN	Mon, Feb 14, 2011	18.69	18.89	18.65	18.83
1482	NYSE	GGN	Fri, Feb 11, 2011	18.83	18.83	18.54	18.70
1481	NYSE	GGN	Thu, Feb 10, 2011	18.66	18.70	18.60	18.70
1480	NYSE	GGN	Wed, Feb 9, 2011	18.85	18.88	18.61	18.82
1479	NYSE	GGN	Tue, Feb 8, 2011	18.98	19.00	18.86	19.00
1478	NYSE	GGN	Mon, Feb 7, 2011	18.86	18.95	18.77	18.95
1477	NYSE	GGN	Fri, Feb 4, 2011	18.79	18.88	18.70	18.82
1476	NYSE	GGN	Thu, Feb 3, 2011	18.65	18.75	18.50	18.75
1475	NYSE	GGN	Wed, Feb 2, 2011	18.36	18.66	18.36	18.61
1474	NYSE	GGN	Tue, Feb 1, 2011	18.42	18.47	18.26	18.41
1473	NYSE	GGN	Mon, Jan 31, 2011	18.35	18.36	18.19	18.23
1472	NYSE	GGN	Fri, Jan 28, 2011	18.37	18.52	18.16	18.52
1471	NYSE	GGN	Thu, Jan 27, 2011	18.63	18.66	18.24	18.36
1470	NYSE	GGN	Wed, Jan 26, 2011	18.27	18.72	18.13	18.72
1469	NYSE	GGN	Tue, Jan 25, 2011	18.34	18.38	18.03	18.21
1468	NYSE	GGN	Mon, Jan 24, 2011	18.42	18.71	18.32	18.38
1467	NYSE	GGN	Fri, Jan 21, 2011	18.25	18.48	18.17	18.36
1466	NYSE	GGN	Thu, Jan 20, 2011	18.48	18.50	18.15	18.24
1465	NYSE	GGN	Wed, Jan 19, 2011	18.93	18.95	18.56	18.68
1464	NYSE	GGN	Tue, Jan 18, 2011	18.76	18.89	18.66	18.89
1463	NYSE	GGN	Fri, Jan 14, 2011	18.88	18.88	18.37	18.75
1462	NYSE	GGN	Thu, Jan 13, 2011	19.08	19.10	18.88	18.92
1461	NYSE	GGN	Wed, Jan 12, 2011	19.07	19.20	18.85	19.10
1460	NYSE	GGN	Tue, Jan 11, 2011	18.63	19.13	18.63	19.13
1459	NYSE	GGN	Mon, Jan 10, 2011	18.31	18.70	18.31	18.67
1458	NYSE	GGN	Fri, Jan 7, 2011	18.36	18.62	18.31	18.37
1457	NYSE	GGN	Thu, Jan 6, 2011	18.68	18.75	18.36	18.48
1456	NYSE	GGN	Wed, Jan 5, 2011	18.34	18.79	18.30	18.68
1455	NYSE	GGN	Tue, Jan 4, 2011	18.99	19.12	18.20	18.59
1454	NYSE	GGN	Mon, Jan 3, 2011	19.32	19.40	19.10	19.25
1453	NYSE	GGN	Fri, Dec 31, 2010	18.97	19.28	18.90	19.27
1452	NYSE	GGN	Thu, Dec 30, 2010	19.16	19.21	18.93	18.95
1451	NYSE	GGN	Wed, Dec 29, 2010	18.94	19.25	18.85	19.21
1450	NYSE	GGN	Tue, Dec 28, 2010	18.76	18.90	18.63	18.90
1449	NYSE	GGN	Mon, Dec 27, 2010	18.60	18.73	18.40	18.72
1448	NYSE	GGN	Thu, Dec 23, 2010	18.52	18.62	18.48	18.58
1447	NYSE	GGN	Wed, Dec 22, 2010	18.48	18.59	18.42	18.50
1446	NYSE	GGN	Tue, Dec 21, 2010	18.45	18.52	18.41	18.50
1445	NYSE	GGN	Mon, Dec 20, 2010	18.50	18.57	18.33	18.43
1444	NYSE	GGN	Fri, Dec 17, 2010	18.49	18.50	18.33	18.40
1443	NYSE	GGN	Thu, Dec 16, 2010	18.59	18.60	18.31	18.44
1442	NYSE	GGN	Wed, Dec 15, 2010	18.53	18.60	18.37	18.55
1441	NYSE	GGN	Tue, Dec 14, 2010	18.64	18.66	18.39	18.51
1440	NYSE	GGN	Mon, Dec 13, 2010	18.63	18.83	18.56	18.59
1439	NYSE	GGN	Fri, Dec 10, 2010	18.29	18.54	18.22	18.54
1438	NYSE	GGN	Thu, Dec 9, 2010	18.49	18.67	18.38	18.46
1437	NYSE	GGN	Wed, Dec 8, 2010	18.43	18.58	18.26	18.43
1436	NYSE	GGN	Tue, Dec 7, 2010	18.67	18.85	18.50	18.53
1435	NYSE	GGN	Mon, Dec 6, 2010	18.44	18.65	18.43	18.59
1434	NYSE	GGN	Fri, Dec 3, 2010	18.19	18.40	18.16	18.40
1433	NYSE	GGN	Thu, Dec 2, 2010	17.97	18.15	17.97	18.15
1432	NYSE	GGN	Wed, Dec 1, 2010	17.98	18.05	17.91	17.95
1431	NYSE	GGN	Tue, Nov 30, 2010	17.85	17.87	17.80	17.86
1430	NYSE	GGN	Mon, Nov 29, 2010	18.00	18.01	17.82	17.83
1429	NYSE	GGN	Fri, Nov 26, 2010	17.91	18.03	17.85	18.02
1428	NYSE	GGN	Wed, Nov 24, 2010	18.08	18.19	17.93	18.00
1427	NYSE	GGN	Tue, Nov 23, 2010	18.15	18.15	17.95	18.10
1426	NYSE	GGN	Mon, Nov 22, 2010	18.10	18.12	18.00	18.08
1425	NYSE	GGN	Fri, Nov 19, 2010	18.17	18.22	17.75	18.04
1424	NYSE	GGN	Thu, Nov 18, 2010	17.96	18.25	17.96	18.22
1423	NYSE	GGN	Wed, Nov 17, 2010	17.53	17.95	17.53	17.85
1422	NYSE	GGN	Tue, Nov 16, 2010	18.17	18.17	17.36	17.62
1421	NYSE	GGN	Mon, Nov 15, 2010	18.19	18.35	18.07	18.14
1420	NYSE	GGN	Fri, Nov 12, 2010	18.32	18.38	17.90	18.13
1419	NYSE	GGN	Thu, Nov 11, 2010	18.19	18.42	18.19	18.39
1418	NYSE	GGN	Wed, Nov 10, 2010	18.28	18.37	17.86	18.31
1417	NYSE	GGN	Tue, Nov 9, 2010	18.64	18.65	18.26	18.30
1416	NYSE	GGN	Mon, Nov 8, 2010	18.38	18.47	18.30	18.47
1415	NYSE	GGN	Fri, Nov 5, 2010	18.02	18.38	18.00	18.37
1414	NYSE	GGN	Thu, Nov 4, 2010	17.94	18.00	17.92	17.94
1413	NYSE	GGN	Wed, Nov 3, 2010	17.77	17.83	17.55	17.74
1412	NYSE	GGN	Tue, Nov 2, 2010	17.84	17.87	17.73	17.76
1411	NYSE	GGN	Mon, Nov 1, 2010	17.63	17.75	17.51	17.71
1410	NYSE	GGN	Fri, Oct 29, 2010	17.49	17.61	17.36	17.61
1409	NYSE	GGN	Thu, Oct 28, 2010	17.60	17.68	17.40	17.44
1408	NYSE	GGN	Wed, Oct 27, 2010	17.58	17.58	17.25	17.45
1407	NYSE	GGN	Tue, Oct 26, 2010	17.41	17.65	17.41	17.65
1406	NYSE	GGN	Mon, Oct 25, 2010	17.67	17.67	17.50	17.53
1405	NYSE	GGN	Fri, Oct 22, 2010	17.54	17.54	17.34	17.50
1404	NYSE	GGN	Thu, Oct 21, 2010	17.41	17.58	17.22	17.45
1403	NYSE	GGN	Wed, Oct 20, 2010	17.44	17.44	17.35	17.44
1402	NYSE	GGN	Tue, Oct 19, 2010	17.76	17.80	17.11	17.26
1401	NYSE	GGN	Mon, Oct 18, 2010	17.87	17.95	17.80	17.95
1400	NYSE	GGN	Fri, Oct 15, 2010	17.84	17.95	17.72	17.95
1399	NYSE	GGN	Thu, Oct 14, 2010	17.90	17.96	17.74	17.92
1398	NYSE	GGN	Wed, Oct 13, 2010	17.82	17.96	17.82	17.85
1397	NYSE	GGN	Tue, Oct 12, 2010	17.87	17.89	17.64	17.88
1396	NYSE	GGN	Mon, Oct 11, 2010	17.80	17.89	17.73	17.89
1395	NYSE	GGN	Fri, Oct 8, 2010	17.64	17.76	17.58	17.75
1394	NYSE	GGN	Thu, Oct 7, 2010	17.77	17.84	17.38	17.57
1393	NYSE	GGN	Wed, Oct 6, 2010	17.55	17.74	17.46	17.70
1392	NYSE	GGN	Tue, Oct 5, 2010	17.50	17.60	17.42	17.48
1391	NYSE	GGN	Mon, Oct 4, 2010	17.39	17.46	17.21	17.33
1390	NYSE	GGN	Fri, Oct 1, 2010	17.55	17.55	17.35	17.49
1389	NYSE	GGN	Thu, Sep 30, 2010	17.48	17.48	17.25	17.45
1388	NYSE	GGN	Wed, Sep 29, 2010	17.28	17.41	17.22	17.41
1387	NYSE	GGN	Tue, Sep 28, 2010	17.29	17.31	16.95	17.26
1386	NYSE	GGN	Mon, Sep 27, 2010	17.21	17.30	17.20	17.28
1385	NYSE	GGN	Fri, Sep 24, 2010	17.20	17.25	17.12	17.19
1384	NYSE	GGN	Thu, Sep 23, 2010	17.25	17.25	17.10	17.15
1383	NYSE	GGN	Wed, Sep 22, 2010	17.11	17.24	17.11	17.22
1382	NYSE	GGN	Tue, Sep 21, 2010	16.97	17.16	16.82	17.10
1381	NYSE	GGN	Mon, Sep 20, 2010	17.04	17.07	16.92	17.01
1380	NYSE	GGN	Fri, Sep 17, 2010	16.95	17.02	16.79	16.98
1379	NYSE	GGN	Thu, Sep 16, 2010	17.01	17.03	16.90	16.91
1378	NYSE	GGN	Wed, Sep 15, 2010	16.88	16.99	16.75	16.98
1377	NYSE	GGN	Tue, Sep 14, 2010	16.75	16.97	16.67	16.95
1376	NYSE	GGN	Mon, Sep 13, 2010	16.77	16.87	16.67	16.78
1375	NYSE	GGN	Fri, Sep 10, 2010	16.70	16.75	16.63	16.74
1374	NYSE	GGN	Thu, Sep 9, 2010	16.62	16.72	16.57	16.71
1373	NYSE	GGN	Wed, Sep 8, 2010	16.69	16.69	16.52	16.58
1372	NYSE	GGN	Tue, Sep 7, 2010	16.48	16.65	16.44	16.64
1371	NYSE	GGN	Fri, Sep 3, 2010	16.27	16.54	16.23	16.53
1370	NYSE	GGN	Thu, Sep 2, 2010	16.18	16.44	16.16	16.35
1369	NYSE	GGN	Wed, Sep 1, 2010	16.08	16.17	16.03	16.04
1368	NYSE	GGN	Tue, Aug 31, 2010	16.04	16.09	15.95	16.03
1367	NYSE	GGN	Mon, Aug 30, 2010	15.92	16.09	15.91	16.01
1366	NYSE	GGN	Fri, Aug 27, 2010	15.91	15.99	15.82	15.90
1365	NYSE	GGN	Thu, Aug 26, 2010	16.04	16.10	15.85	15.86
1364	NYSE	GGN	Wed, Aug 25, 2010	16.06	16.06	15.74	15.99
1363	NYSE	GGN	Tue, Aug 24, 2010	15.99	16.13	15.66	16.00
1362	NYSE	GGN	Mon, Aug 23, 2010	16.22	16.24	15.98	16.06
1361	NYSE	GGN	Fri, Aug 20, 2010	16.22	16.22	15.97	16.16
1360	NYSE	GGN	Thu, Aug 19, 2010	16.30	16.44	16.20	16.24
1359	NYSE	GGN	Wed, Aug 18, 2010	16.20	16.37	15.98	16.35
1358	NYSE	GGN	Tue, Aug 17, 2010	16.19	16.19	16.02	16.14
1357	NYSE	GGN	Mon, Aug 16, 2010	16.09	16.13	15.92	16.00
1356	NYSE	GGN	Fri, Aug 13, 2010	16.16	16.16	16.02	16.10
1355	NYSE	GGN	Thu, Aug 12, 2010	16.36	16.39	16.13	16.23
1354	NYSE	GGN	Wed, Aug 11, 2010	16.54	16.54	16.26	16.41
1353	NYSE	GGN	Tue, Aug 10, 2010	16.39	16.65	16.26	16.62
1352	NYSE	GGN	Mon, Aug 9, 2010	16.64	16.65	16.40	16.50
1351	NYSE	GGN	Fri, Aug 6, 2010	16.50	16.60	16.40	16.57
1350	NYSE	GGN	Thu, Aug 5, 2010	16.40	16.59	16.33	16.50
1349	NYSE	GGN	Wed, Aug 4, 2010	16.28	16.41	16.22	16.36
1348	NYSE	GGN	Tue, Aug 3, 2010	15.97	16.25	15.97	16.17
1347	NYSE	GGN	Mon, Aug 2, 2010	15.99	16.07	15.89	15.99
1346	NYSE	GGN	Fri, Jul 30, 2010	15.74	15.93	15.72	15.87
1345	NYSE	GGN	Thu, Jul 29, 2010	15.87	15.98	15.75	15.80
1344	NYSE	GGN	Wed, Jul 28, 2010	15.63	15.87	15.58	15.85
1343	NYSE	GGN	Tue, Jul 27, 2010	16.06	16.06	15.63	15.72
1342	NYSE	GGN	Mon, Jul 26, 2010	15.89	16.00	15.80	16.00
1341	NYSE	GGN	Fri, Jul 23, 2010	15.65	15.85	15.58	15.84
1340	NYSE	GGN	Thu, Jul 22, 2010	15.41	15.65	15.41	15.60
1339	NYSE	GGN	Wed, Jul 21, 2010	15.47	15.57	15.33	15.38
1338	NYSE	GGN	Tue, Jul 20, 2010	15.10	15.34	15.10	15.27
1337	NYSE	GGN	Mon, Jul 19, 2010	15.47	15.47	15.19	15.23
1336	NYSE	GGN	Fri, Jul 16, 2010	15.52	15.67	15.41	15.48
1335	NYSE	GGN	Thu, Jul 15, 2010	15.62	15.82	15.54	15.65
1334	NYSE	GGN	Wed, Jul 14, 2010	15.74	15.79	15.56	15.77
1333	NYSE	GGN	Tue, Jul 13, 2010	15.89	15.95	15.76	15.80
1332	NYSE	GGN	Mon, Jul 12, 2010	15.70	15.77	15.65	15.72
1331	NYSE	GGN	Fri, Jul 9, 2010	15.56	15.80	15.56	15.70
1330	NYSE	GGN	Thu, Jul 8, 2010	15.51	15.75	15.35	15.50
1329	NYSE	GGN	Wed, Jul 7, 2010	15.02	15.48	15.02	15.43
1328	NYSE	GGN	Tue, Jul 6, 2010	15.14	15.20	14.95	15.05
1327	NYSE	GGN	Fri, Jul 2, 2010	15.25	15.31	14.92	15.02
1326	NYSE	GGN	Thu, Jul 1, 2010	15.53	15.69	14.86	15.17
1325	NYSE	GGN	Wed, Jun 30, 2010	15.67	15.94	15.61	15.67
1324	NYSE	GGN	Tue, Jun 29, 2010	15.92	16.00	15.60	15.84
1323	NYSE	GGN	Mon, Jun 28, 2010	16.22	16.30	15.95	16.06
1322	NYSE	GGN	Fri, Jun 25, 2010	16.00	16.32	15.91	16.26
1321	NYSE	GGN	Thu, Jun 24, 2010	15.95	16.12	15.91	15.97
1320	NYSE	GGN	Wed, Jun 23, 2010	16.20	16.35	15.90	16.02
1319	NYSE	GGN	Tue, Jun 22, 2010	16.44	16.47	16.10	16.20
1318	NYSE	GGN	Mon, Jun 21, 2010	16.62	16.70	16.25	16.47
1317	NYSE	GGN	Fri, Jun 18, 2010	16.36	16.49	16.28	16.44
1316	NYSE	GGN	Thu, Jun 17, 2010	16.38	16.43	16.10	16.21
1315	NYSE	GGN	Wed, Jun 16, 2010	15.80	16.32	15.80	16.25
1314	NYSE	GGN	Tue, Jun 15, 2010	15.81	15.97	15.70	15.90
1313	NYSE	GGN	Mon, Jun 14, 2010	15.72	15.89	15.67	15.75
1312	NYSE	GGN	Fri, Jun 11, 2010	15.62	15.81	15.60	15.76
1311	NYSE	GGN	Thu, Jun 10, 2010	15.60	15.74	15.53	15.60
1310	NYSE	GGN	Wed, Jun 9, 2010	15.63	15.72	15.45	15.53
1309	NYSE	GGN	Tue, Jun 8, 2010	15.50	15.72	15.42	15.55
1308	NYSE	GGN	Mon, Jun 7, 2010	15.61	15.61	15.36	15.53
1307	NYSE	GGN	Fri, Jun 4, 2010	15.58	15.65	15.37	15.50
1306	NYSE	GGN	Thu, Jun 3, 2010	15.94	15.99	15.59	15.73
1305	NYSE	GGN	Wed, Jun 2, 2010	15.98	16.10	15.68	15.84
1304	NYSE	GGN	Tue, Jun 1, 2010	16.11	16.22	15.86	15.86
1303	NYSE	GGN	Fri, May 28, 2010	16.09	16.22	16.00	16.10
1302	NYSE	GGN	Thu, May 27, 2010	15.93	16.07	15.86	15.98
1301	NYSE	GGN	Wed, May 26, 2010	15.84	16.00	15.50	15.66
1300	NYSE	GGN	Tue, May 25, 2010	15.23	15.71	15.23	15.57
1299	NYSE	GGN	Mon, May 24, 2010	15.60	16.09	15.60	15.86
1298	NYSE	GGN	Fri, May 21, 2010	15.16	15.71	15.05	15.47
1297	NYSE	GGN	Thu, May 20, 2010	16.03	16.11	15.20	15.71
1296	NYSE	GGN	Wed, May 19, 2010	16.60	16.65	16.02	16.44
1295	NYSE	GGN	Tue, May 18, 2010	17.03	17.04	16.60	16.71
1294	NYSE	GGN	Mon, May 17, 2010	17.30	17.46	16.79	16.99
1293	NYSE	GGN	Fri, May 14, 2010	17.83	17.85	17.13	17.35
1292	NYSE	GGN	Thu, May 13, 2010	18.05	18.05	17.64	17.74
1291	NYSE	GGN	Wed, May 12, 2010	17.88	18.25	17.88	18.10
1290	NYSE	GGN	Tue, May 11, 2010	17.40	17.95	17.38	17.70
1289	NYSE	GGN	Mon, May 10, 2010	17.43	17.89	17.10	17.38
1288	NYSE	GGN	Fri, May 7, 2010	16.66	17.22	16.66	17.00
1287	NYSE	GGN	Thu, May 6, 2010	16.85	17.26	16.10	16.66
1286	NYSE	GGN	Wed, May 5, 2010	17.51	17.55	16.50	16.82
1285	NYSE	GGN	Tue, May 4, 2010	18.09	18.29	17.56	17.70
1284	NYSE	GGN	Mon, May 3, 2010	18.33	18.39	18.04	18.09
1283	NYSE	GGN	Fri, Apr 30, 2010	18.38	18.46	18.21	18.26
1282	NYSE	GGN	Thu, Apr 29, 2010	18.38	18.48	18.19	18.28
1281	NYSE	GGN	Wed, Apr 28, 2010	18.27	18.45	18.10	18.19
1280	NYSE	GGN	Tue, Apr 27, 2010	18.11	18.21	18.01	18.08
1279	NYSE	GGN	Mon, Apr 26, 2010	18.15	18.38	18.11	18.16
1278	NYSE	GGN	Fri, Apr 23, 2010	17.87	18.17	17.79	17.99
1277	NYSE	GGN	Thu, Apr 22, 2010	17.86	17.90	17.72	17.82
1276	NYSE	GGN	Wed, Apr 21, 2010	18.03	18.06	17.92	17.96
1275	NYSE	GGN	Tue, Apr 20, 2010	17.66	18.00	17.66	17.91
1274	NYSE	GGN	Mon, Apr 19, 2010	17.77	17.87	17.51	17.61
1273	NYSE	GGN	Fri, Apr 16, 2010	18.23	18.31	17.61	17.90
1272	NYSE	GGN	Thu, Apr 15, 2010	18.74	18.95	18.25	18.26
1271	NYSE	GGN	Wed, Apr 14, 2010	19.24	19.24	18.66	18.87
1270	NYSE	GGN	Tue, Apr 13, 2010	19.18	19.34	18.60	19.10
1269	NYSE	GGN	Mon, Apr 12, 2010	19.60	19.77	19.29	19.29
1268	NYSE	GGN	Fri, Apr 9, 2010	19.26	19.56	19.21	19.48
1267	NYSE	GGN	Thu, Apr 8, 2010	18.48	19.08	18.29	19.08
1266	NYSE	GGN	Wed, Apr 7, 2010	18.22	18.60	18.21	18.50
1265	NYSE	GGN	Tue, Apr 6, 2010	18.11	18.35	18.10	18.17
1264	NYSE	GGN	Mon, Apr 5, 2010	17.85	18.38	17.85	18.20
1263	NYSE	GGN	Thu, Apr 1, 2010	17.64	17.85	17.64	17.85
1262	NYSE	GGN	Wed, Mar 31, 2010	17.49	17.63	17.35	17.63
1261	NYSE	GGN	Tue, Mar 30, 2010	17.58	17.63	17.35	17.42
1260	NYSE	GGN	Mon, Mar 29, 2010	17.36	17.63	17.36	17.54
1259	NYSE	GGN	Fri, Mar 26, 2010	17.42	17.45	17.20	17.40
1258	NYSE	GGN	Thu, Mar 25, 2010	17.65	17.70	17.30	17.43
1257	NYSE	GGN	Wed, Mar 24, 2010	17.68	17.78	17.50	17.60
1256	NYSE	GGN	Tue, Mar 23, 2010	17.76	17.86	17.59	17.71
1255	NYSE	GGN	Mon, Mar 22, 2010	17.54	17.76	17.08	17.76
1254	NYSE	GGN	Fri, Mar 19, 2010	17.82	17.94	17.55	17.63
1253	NYSE	GGN	Thu, Mar 18, 2010	17.94	17.98	17.63	17.82
1252	NYSE	GGN	Wed, Mar 17, 2010	17.74	17.98	17.60	17.85
1251	NYSE	GGN	Tue, Mar 16, 2010	17.72	17.77	17.50	17.74
1250	NYSE	GGN	Mon, Mar 15, 2010	17.62	17.67	17.30	17.53
1249	NYSE	GGN	Fri, Mar 12, 2010	17.75	17.92	17.59	17.70
1248	NYSE	GGN	Thu, Mar 11, 2010	17.41	17.69	17.30	17.69
1247	NYSE	GGN	Wed, Mar 10, 2010	17.80	17.82	17.40	17.45
1246	NYSE	GGN	Tue, Mar 9, 2010	17.70	17.75	17.60	17.70
1245	NYSE	GGN	Mon, Mar 8, 2010	17.74	17.89	17.49	17.75
1244	NYSE	GGN	Fri, Mar 5, 2010	17.40	17.67	17.40	17.67
1243	NYSE	GGN	Thu, Mar 4, 2010	17.28	17.44	17.04	17.40
1242	NYSE	GGN	Wed, Mar 3, 2010	17.39	17.50	17.13	17.20
1241	NYSE	GGN	Tue, Mar 2, 2010	16.98	17.30	16.92	17.30
1240	NYSE	GGN	Mon, Mar 1, 2010	16.70	16.88	16.65	16.78
1239	NYSE	GGN	Fri, Feb 26, 2010	16.54	16.92	16.54	16.68
1238	NYSE	GGN	Thu, Feb 25, 2010	16.05	16.61	15.87	16.60
1237	NYSE	GGN	Wed, Feb 24, 2010	15.78	16.25	15.70	16.25
1236	NYSE	GGN	Tue, Feb 23, 2010	16.03	16.05	15.76	15.85
1235	NYSE	GGN	Mon, Feb 22, 2010	16.10	16.18	15.88	15.97
1234	NYSE	GGN	Fri, Feb 19, 2010	16.13	16.13	15.81	15.94
1233	NYSE	GGN	Thu, Feb 18, 2010	16.36	16.42	16.00	16.02
1232	NYSE	GGN	Wed, Feb 17, 2010	16.54	16.61	16.25	16.28
1231	NYSE	GGN	Tue, Feb 16, 2010	16.50	16.59	16.26	16.40
1230	NYSE	GGN	Fri, Feb 12, 2010	16.19	16.43	15.90	16.43
1229	NYSE	GGN	Thu, Feb 11, 2010	16.00	16.20	15.76	16.18
1228	NYSE	GGN	Wed, Feb 10, 2010	15.78	16.00	15.38	15.92
1227	NYSE	GGN	Tue, Feb 9, 2010	15.56	15.95	15.54	15.90
1226	NYSE	GGN	Mon, Feb 8, 2010	15.61	15.82	15.56	15.64
1225	NYSE	GGN	Fri, Feb 5, 2010	15.19	15.66	14.85	15.56
1224	NYSE	GGN	Thu, Feb 4, 2010	15.87	15.90	15.25	15.31
1223	NYSE	GGN	Wed, Feb 3, 2010	15.78	16.05	15.72	16.05
1222	NYSE	GGN	Tue, Feb 2, 2010	15.42	15.82	15.27	15.80
1221	NYSE	GGN	Mon, Feb 1, 2010	15.38	15.40	14.83	15.32
1220	NYSE	GGN	Fri, Jan 29, 2010	15.70	15.70	15.23	15.36
1219	NYSE	GGN	Thu, Jan 28, 2010	15.85	15.98	15.38	15.50
1218	NYSE	GGN	Wed, Jan 27, 2010	15.60	15.94	15.53	15.70
1217	NYSE	GGN	Tue, Jan 26, 2010	15.89	15.89	15.37	15.66
1216	NYSE	GGN	Mon, Jan 25, 2010	16.10	16.14	15.71	15.83
1215	NYSE	GGN	Fri, Jan 22, 2010	16.60	16.60	15.90	16.02
1214	NYSE	GGN	Thu, Jan 21, 2010	17.00	17.08	16.41	16.50
1213	NYSE	GGN	Wed, Jan 20, 2010	17.15	17.30	16.93	17.05
1212	NYSE	GGN	Tue, Jan 19, 2010	17.20	17.25	17.10	17.15
1211	NYSE	GGN	Fri, Jan 15, 2010	17.18	17.28	17.03	17.10
1210	NYSE	GGN	Thu, Jan 14, 2010	17.08	17.26	17.08	17.12
1209	NYSE	GGN	Wed, Jan 13, 2010	17.25	17.30	17.06	17.12
1208	NYSE	GGN	Tue, Jan 12, 2010	17.34	17.36	17.11	17.30
1207	NYSE	GGN	Mon, Jan 11, 2010	17.25	17.60	17.25	17.50
1206	NYSE	GGN	Fri, Jan 8, 2010	17.16	17.25	17.12	17.15
1205	NYSE	GGN	Thu, Jan 7, 2010	17.22	17.28	17.04	17.21
1204	NYSE	GGN	Wed, Jan 6, 2010	16.90	17.18	16.89	17.14
1203	NYSE	GGN	Tue, Jan 5, 2010	16.60	16.93	16.56	16.83
1202	NYSE	GGN	Mon, Jan 4, 2010	16.55	16.58	16.40	16.58
1201	NYSE	GGN	Thu, Dec 31, 2009	16.42	16.53	16.28	16.33
1200	NYSE	GGN	Wed, Dec 30, 2009	16.43	16.48	16.32	16.40
1199	NYSE	GGN	Tue, Dec 29, 2009	16.45	16.52	16.37	16.42
1198	NYSE	GGN	Mon, Dec 28, 2009	16.46	16.50	16.34	16.39
1197	NYSE	GGN	Thu, Dec 24, 2009	16.17	16.38	16.10	16.32
1196	NYSE	GGN	Wed, Dec 23, 2009	16.10	16.18	15.99	15.99
1195	NYSE	GGN	Tue, Dec 22, 2009	16.12	16.16	15.95	16.04
1194	NYSE	GGN	Mon, Dec 21, 2009	16.42	16.55	15.85	16.00
1193	NYSE	GGN	Fri, Dec 18, 2009	16.25	16.39	16.15	16.24
1192	NYSE	GGN	Thu, Dec 17, 2009	16.40	16.47	16.23	16.25
1191	NYSE	GGN	Wed, Dec 16, 2009	16.46	16.54	16.34	16.49
1190	NYSE	GGN	Tue, Dec 15, 2009	16.34	16.48	16.26	16.45
1189	NYSE	GGN	Mon, Dec 14, 2009	16.59	16.59	16.14	16.27
1188	NYSE	GGN	Fri, Dec 11, 2009	16.59	16.59	16.29	16.36
1187	NYSE	GGN	Thu, Dec 10, 2009	16.43	16.53	16.30	16.40
1186	NYSE	GGN	Wed, Dec 9, 2009	16.28	16.53	16.25	16.38
1185	NYSE	GGN	Tue, Dec 8, 2009	16.37	16.38	16.14	16.32
1184	NYSE	GGN	Mon, Dec 7, 2009	16.54	16.54	16.08	16.40
1183	NYSE	GGN	Fri, Dec 4, 2009	17.00	17.00	16.51	16.70
1182	NYSE	GGN	Thu, Dec 3, 2009	16.98	17.23	16.91	17.00
1181	NYSE	GGN	Wed, Dec 2, 2009	16.97	17.00	16.70	16.89
1180	NYSE	GGN	Tue, Dec 1, 2009	16.80	17.07	16.66	16.85
1179	NYSE	GGN	Mon, Nov 30, 2009	16.75	16.84	16.50	16.66
1178	NYSE	GGN	Fri, Nov 27, 2009	16.40	16.86	16.25	16.73
1177	NYSE	GGN	Wed, Nov 25, 2009	16.85	16.96	16.66	16.80
1176	NYSE	GGN	Tue, Nov 24, 2009	16.82	17.05	16.61	16.69
1175	NYSE	GGN	Mon, Nov 23, 2009	17.20	17.20	16.80	16.85
1174	NYSE	GGN	Fri, Nov 20, 2009	17.00	17.10	16.73	16.82
1173	NYSE	GGN	Thu, Nov 19, 2009	16.93	17.25	16.71	17.10
1172	NYSE	GGN	Wed, Nov 18, 2009	16.61	17.18	16.61	17.14
1171	NYSE	GGN	Tue, Nov 17, 2009	16.34	16.71	16.29	16.68
1170	NYSE	GGN	Mon, Nov 16, 2009	16.28	16.40	16.27	16.30
1169	NYSE	GGN	Fri, Nov 13, 2009	16.10	16.18	16.00	16.13
1168	NYSE	GGN	Thu, Nov 12, 2009	16.40	16.42	15.80	16.04
1167	NYSE	GGN	Wed, Nov 11, 2009	16.60	16.60	16.20	16.30
1166	NYSE	GGN	Tue, Nov 10, 2009	16.13	16.35	15.81	16.35
1165	NYSE	GGN	Mon, Nov 9, 2009	15.97	16.18	15.91	16.18
1164	NYSE	GGN	Fri, Nov 6, 2009	15.78	15.98	15.36	15.82
1163	NYSE	GGN	Thu, Nov 5, 2009	15.60	15.79	15.50	15.70
1162	NYSE	GGN	Wed, Nov 4, 2009	15.29	15.58	15.19	15.49
1161	NYSE	GGN	Tue, Nov 3, 2009	14.95	15.27	14.95	15.11
1160	NYSE	GGN	Mon, Nov 2, 2009	15.30	15.42	14.96	15.06
1159	NYSE	GGN	Fri, Oct 30, 2009	15.00	15.22	14.90	15.20
1158	NYSE	GGN	Thu, Oct 29, 2009	15.12	15.29	14.90	15.12
1157	NYSE	GGN	Wed, Oct 28, 2009	15.41	15.50	14.95	15.02
1156	NYSE	GGN	Tue, Oct 27, 2009	15.85	15.94	15.36	15.55
1155	NYSE	GGN	Mon, Oct 26, 2009	16.26	16.40	15.80	15.95
1154	NYSE	GGN	Fri, Oct 23, 2009	16.48	16.49	16.30	16.34
1153	NYSE	GGN	Thu, Oct 22, 2009	16.35	16.39	16.23	16.35
1152	NYSE	GGN	Wed, Oct 21, 2009	16.31	16.55	16.31	16.39
1151	NYSE	GGN	Tue, Oct 20, 2009	16.34	16.48	16.23	16.48
1150	NYSE	GGN	Mon, Oct 19, 2009	16.33	16.41	16.20	16.21
1149	NYSE	GGN	Fri, Oct 16, 2009	16.10	16.27	16.00	16.23
1148	NYSE	GGN	Thu, Oct 15, 2009	16.19	16.28	16.00	16.17
1147	NYSE	GGN	Wed, Oct 14, 2009	16.18	16.34	16.00	16.25
1146	NYSE	GGN	Tue, Oct 13, 2009	16.15	16.27	16.08	16.12
1145	NYSE	GGN	Mon, Oct 12, 2009	16.44	16.50	16.04	16.06
1144	NYSE	GGN	Fri, Oct 9, 2009	15.84	16.23	15.80	16.18
1143	NYSE	GGN	Thu, Oct 8, 2009	15.80	15.99	15.80	15.87
1142	NYSE	GGN	Wed, Oct 7, 2009	15.76	15.95	15.67	15.76
1141	NYSE	GGN	Tue, Oct 6, 2009	15.15	15.70	15.15	15.70
1140	NYSE	GGN	Mon, Oct 5, 2009	15.17	15.18	14.89	15.00
1139	NYSE	GGN	Fri, Oct 2, 2009	15.26	15.28	14.95	14.96
1138	NYSE	GGN	Thu, Oct 1, 2009	15.57	15.64	15.37	15.43
1137	NYSE	GGN	Wed, Sep 30, 2009	15.32	15.67	15.31	15.48
1136	NYSE	GGN	Tue, Sep 29, 2009	15.37	15.44	15.25	15.31
1135	NYSE	GGN	Mon, Sep 28, 2009	15.48	15.69	15.27	15.30
1134	NYSE	GGN	Fri, Sep 25, 2009	15.60	15.60	15.20	15.36
1133	NYSE	GGN	Thu, Sep 24, 2009	15.94	16.01	15.42	15.54
1132	NYSE	GGN	Wed, Sep 23, 2009	15.74	16.24	15.52	15.80
1131	NYSE	GGN	Tue, Sep 22, 2009	15.79	15.88	15.55	15.61
1130	NYSE	GGN	Mon, Sep 21, 2009	15.65	15.80	15.50	15.70
1129	NYSE	GGN	Fri, Sep 18, 2009	15.92	16.05	15.68	15.75
1128	NYSE	GGN	Thu, Sep 17, 2009	15.65	16.12	15.62	15.83
1127	NYSE	GGN	Wed, Sep 16, 2009	15.54	15.75	15.54	15.61
1126	NYSE	GGN	Tue, Sep 15, 2009	15.50	15.70	15.46	15.49
1125	NYSE	GGN	Mon, Sep 14, 2009	15.37	15.63	15.23	15.59
1124	NYSE	GGN	Fri, Sep 11, 2009	15.30	15.67	15.30	15.52
1123	NYSE	GGN	Thu, Sep 10, 2009	15.31	15.31	15.16	15.22
1122	NYSE	GGN	Wed, Sep 9, 2009	15.34	15.34	15.11	15.20
1121	NYSE	GGN	Tue, Sep 8, 2009	14.93	15.41	14.80	15.10
1120	NYSE	GGN	Fri, Sep 4, 2009	14.78	14.88	14.43	14.72
1119	NYSE	GGN	Thu, Sep 3, 2009	14.35	14.94	14.35	14.62
1118	NYSE	GGN	Wed, Sep 2, 2009	14.35	14.75	14.26	14.70
1117	NYSE	GGN	Tue, Sep 1, 2009	14.38	14.60	14.25	14.32
1116	NYSE	GGN	Mon, Aug 31, 2009	14.39	14.55	14.28	14.48
1115	NYSE	GGN	Fri, Aug 28, 2009	14.35	14.50	14.33	14.42
1114	NYSE	GGN	Thu, Aug 27, 2009	14.54	14.54	14.20	14.34
1113	NYSE	GGN	Wed, Aug 26, 2009	14.50	14.65	14.30	14.49
1112	NYSE	GGN	Tue, Aug 25, 2009	14.52	14.61	14.36	14.47
1111	NYSE	GGN	Mon, Aug 24, 2009	14.50	14.58	14.32	14.42
1110	NYSE	GGN	Fri, Aug 21, 2009	14.58	14.73	14.31	14.35
1109	NYSE	GGN	Thu, Aug 20, 2009	14.43	14.59	14.18	14.31
1108	NYSE	GGN	Wed, Aug 19, 2009	13.76	14.43	13.75	14.37
1107	NYSE	GGN	Tue, Aug 18, 2009	13.86	14.07	13.82	13.97
1106	NYSE	GGN	Mon, Aug 17, 2009	14.00	14.20	13.80	13.86
1105	NYSE	GGN	Fri, Aug 14, 2009	14.30	14.30	14.02	14.25
1104	NYSE	GGN	Thu, Aug 13, 2009	14.26	14.30	14.18	14.29
1103	NYSE	GGN	Wed, Aug 12, 2009	14.14	14.50	14.05	14.18
1102	NYSE	GGN	Tue, Aug 11, 2009	14.52	14.52	14.25	14.30
1101	NYSE	GGN	Mon, Aug 10, 2009	14.49	14.85	14.28	14.37
1100	NYSE	GGN	Fri, Aug 7, 2009	14.60	14.83	14.36	14.45
1099	NYSE	GGN	Thu, Aug 6, 2009	14.65	14.85	14.55	14.60
1098	NYSE	GGN	Wed, Aug 5, 2009	14.95	14.95	14.35	14.65
1097	NYSE	GGN	Tue, Aug 4, 2009	14.51	14.95	14.51	14.75
1096	NYSE	GGN	Mon, Aug 3, 2009	14.25	15.19	14.21	14.45
1095	NYSE	GGN	Fri, Jul 31, 2009	13.87	14.21	13.87	14.05
1094	NYSE	GGN	Thu, Jul 30, 2009	13.98	14.20	13.93	13.99
1093	NYSE	GGN	Wed, Jul 29, 2009	14.16	14.20	13.75	14.00
1092	NYSE	GGN	Tue, Jul 28, 2009	14.15	14.28	13.80	14.21
1091	NYSE	GGN	Mon, Jul 27, 2009	14.09	14.30	14.09	14.20
1090	NYSE	GGN	Fri, Jul 24, 2009	14.08	14.24	13.99	14.16
1089	NYSE	GGN	Thu, Jul 23, 2009	14.18	14.23	13.90	13.91
1088	NYSE	GGN	Wed, Jul 22, 2009	13.97	14.20	13.68	13.97
1087	NYSE	GGN	Tue, Jul 21, 2009	13.61	14.07	13.61	13.90
1086	NYSE	GGN	Mon, Jul 20, 2009	13.45	13.85	13.45	13.57
1085	NYSE	GGN	Fri, Jul 17, 2009	13.46	13.63	13.29	13.40
1084	NYSE	GGN	Thu, Jul 16, 2009	12.96	13.62	12.96	13.50
1083	NYSE	GGN	Wed, Jul 15, 2009	13.18	13.34	12.94	12.96
1082	NYSE	GGN	Tue, Jul 14, 2009	13.20	13.29	12.85	12.96
1081	NYSE	GGN	Mon, Jul 13, 2009	13.07	13.44	12.93	13.05
1080	NYSE	GGN	Fri, Jul 10, 2009	12.77	13.37	12.59	13.21
1079	NYSE	GGN	Thu, Jul 9, 2009	12.76	12.97	12.59	12.77
1078	NYSE	GGN	Wed, Jul 8, 2009	13.10	13.20	12.50	12.56
1077	NYSE	GGN	Tue, Jul 7, 2009	13.62	13.62	13.10	13.10
1076	NYSE	GGN	Mon, Jul 6, 2009	13.76	13.83	13.35	13.48
1075	NYSE	GGN	Thu, Jul 2, 2009	13.46	13.85	13.16	13.85
1074	NYSE	GGN	Wed, Jul 1, 2009	13.80	13.90	13.58	13.69
1073	NYSE	GGN	Tue, Jun 30, 2009	13.64	13.85	13.54	13.56
1072	NYSE	GGN	Mon, Jun 29, 2009	13.75	13.86	13.52	13.66
1071	NYSE	GGN	Fri, Jun 26, 2009	13.84	13.91	13.63	13.69
1070	NYSE	GGN	Thu, Jun 25, 2009	13.92	13.93	13.50	13.70
1069	NYSE	GGN	Wed, Jun 24, 2009	14.14	14.25	13.70	13.79
1068	NYSE	GGN	Tue, Jun 23, 2009	14.24	14.24	13.82	13.86
1067	NYSE	GGN	Mon, Jun 22, 2009	14.42	14.60	13.90	14.10
1066	NYSE	GGN	Fri, Jun 19, 2009	14.17	14.34	14.01	14.33
1065	NYSE	GGN	Thu, Jun 18, 2009	14.05	14.25	13.91	13.99
1064	NYSE	GGN	Wed, Jun 17, 2009	14.05	14.39	13.48	13.94
1063	NYSE	GGN	Tue, Jun 16, 2009	14.26	14.80	14.05	14.09
1062	NYSE	GGN	Mon, Jun 15, 2009	14.85	15.00	14.25	14.28
1061	NYSE	GGN	Fri, Jun 12, 2009	16.02	16.02	14.86	14.88
1060	NYSE	GGN	Thu, Jun 11, 2009	15.01	15.12	14.95	15.08
1059	NYSE	GGN	Wed, Jun 10, 2009	14.93	15.20	14.80	14.81
1058	NYSE	GGN	Tue, Jun 9, 2009	14.88	14.88	14.51	14.79
1057	NYSE	GGN	Mon, Jun 8, 2009	15.05	15.35	14.52	14.58
1056	NYSE	GGN	Fri, Jun 5, 2009	15.14	15.70	14.70	14.95
1055	NYSE	GGN	Thu, Jun 4, 2009	15.23	15.45	14.92	15.06
1054	NYSE	GGN	Wed, Jun 3, 2009	16.06	16.06	14.81	15.00
1053	NYSE	GGN	Tue, Jun 2, 2009	16.00	16.00	15.30	15.95
1052	NYSE	GGN	Mon, Jun 1, 2009	15.59	15.93	15.26	15.85
1051	NYSE	GGN	Fri, May 29, 2009	15.58	15.97	15.14	15.25
1050	NYSE	GGN	Thu, May 28, 2009	15.38	15.74	15.11	15.60
1049	NYSE	GGN	Wed, May 27, 2009	14.66	15.49	14.66	15.10
1048	NYSE	GGN	Tue, May 26, 2009	15.37	15.37	14.11	14.75
1047	NYSE	GGN	Fri, May 22, 2009	15.40	15.65	15.12	15.37
1046	NYSE	GGN	Thu, May 21, 2009	15.01	15.64	14.80	15.39
1045	NYSE	GGN	Wed, May 20, 2009	14.58	15.13	14.50	15.13
1044	NYSE	GGN	Tue, May 19, 2009	14.20	14.52	14.20	14.50
1043	NYSE	GGN	Mon, May 18, 2009	14.18	14.38	14.00	14.20
1042	NYSE	GGN	Fri, May 15, 2009	14.23	14.25	14.02	14.02
1041	NYSE	GGN	Thu, May 14, 2009	13.91	14.36	13.91	14.22
1040	NYSE	GGN	Wed, May 13, 2009	14.27	14.41	14.00	14.02
1039	NYSE	GGN	Tue, May 12, 2009	14.25	14.41	13.93	14.27
1038	NYSE	GGN	Mon, May 11, 2009	14.50	14.50	14.01	14.10
1037	NYSE	GGN	Fri, May 8, 2009	14.07	14.51	14.07	14.31
1036	NYSE	GGN	Thu, May 7, 2009	14.66	14.66	13.95	14.20
1035	NYSE	GGN	Wed, May 6, 2009	13.93	14.44	13.71	13.87
1034	NYSE	GGN	Tue, May 5, 2009	13.83	14.10	13.70	13.91
1033	NYSE	GGN	Mon, May 4, 2009	13.69	14.12	13.68	13.85
1032	NYSE	GGN	Fri, May 1, 2009	12.99	13.63	12.70	13.60
1031	NYSE	GGN	Thu, Apr 30, 2009	12.97	13.20	12.52	12.80
1030	NYSE	GGN	Wed, Apr 29, 2009	13.26	13.80	12.94	13.04
1029	NYSE	GGN	Tue, Apr 28, 2009	13.00	13.15	12.75	12.96
1028	NYSE	GGN	Mon, Apr 27, 2009	13.01	13.68	13.00	13.00
1027	NYSE	GGN	Fri, Apr 24, 2009	13.13	13.70	13.01	13.17
1026	NYSE	GGN	Thu, Apr 23, 2009	13.73	13.89	13.05	13.20
1025	NYSE	GGN	Wed, Apr 22, 2009	13.00	13.53	12.95	13.39
1024	NYSE	GGN	Tue, Apr 21, 2009	12.64	13.49	12.64	13.10
1023	NYSE	GGN	Mon, Apr 20, 2009	13.75	14.27	12.76	12.80
1022	NYSE	GGN	Fri, Apr 17, 2009	13.80	13.81	13.15	13.31
1021	NYSE	GGN	Thu, Apr 16, 2009	14.30	14.30	13.79	13.80
1020	NYSE	GGN	Wed, Apr 15, 2009	14.03	14.25	13.80	14.00
1019	NYSE	GGN	Tue, Apr 14, 2009	14.25	14.53	13.81	14.03
1018	NYSE	GGN	Mon, Apr 13, 2009	14.14	14.19	13.84	14.02
1017	NYSE	GGN	Thu, Apr 9, 2009	14.40	14.84	13.94	14.00
1016	NYSE	GGN	Wed, Apr 8, 2009	14.18	14.65	14.08	14.39
1015	NYSE	GGN	Tue, Apr 7, 2009	13.87	14.87	13.87	14.18
1014	NYSE	GGN	Mon, Apr 6, 2009	14.81	14.86	13.59	14.13
1013	NYSE	GGN	Fri, Apr 3, 2009	15.16	15.40	14.85	15.15
1012	NYSE	GGN	Thu, Apr 2, 2009	15.82	15.85	15.05	15.22
1011	NYSE	GGN	Wed, Apr 1, 2009	15.22	15.83	15.22	15.75
1010	NYSE	GGN	Tue, Mar 31, 2009	15.10	15.69	15.00	15.68
1009	NYSE	GGN	Mon, Mar 30, 2009	15.07	15.50	15.00	15.10
1008	NYSE	GGN	Fri, Mar 27, 2009	15.17	15.65	15.10	15.54
1007	NYSE	GGN	Thu, Mar 26, 2009	15.51	15.79	15.00	15.65
1006	NYSE	GGN	Wed, Mar 25, 2009	15.25	15.85	15.10	15.49
1005	NYSE	GGN	Tue, Mar 24, 2009	15.40	15.42	14.30	15.34
1004	NYSE	GGN	Mon, Mar 23, 2009	15.36	15.75	14.92	15.10
1003	NYSE	GGN	Fri, Mar 20, 2009	15.50	15.89	15.20	15.35
1002	NYSE	GGN	Thu, Mar 19, 2009	14.64	16.00	14.49	15.86
1001	NYSE	GGN	Wed, Mar 18, 2009	13.75	14.45	13.18	14.44
1000	NYSE	GGN	Tue, Mar 17, 2009	14.26	14.47	13.41	13.99
999	NYSE	GGN	Mon, Mar 16, 2009	14.08	14.95	14.04	14.35
998	NYSE	GGN	Fri, Mar 13, 2009	14.45	14.50	13.90	13.90
997	NYSE	GGN	Thu, Mar 12, 2009	12.97	14.51	12.97	14.46
996	NYSE	GGN	Wed, Mar 11, 2009	12.53	13.23	12.53	13.18
995	NYSE	GGN	Tue, Mar 10, 2009	12.04	13.00	12.03	12.67
994	NYSE	GGN	Mon, Mar 9, 2009	13.00	13.00	11.78	12.32
993	NYSE	GGN	Fri, Mar 6, 2009	12.91	13.03	12.70	12.98
992	NYSE	GGN	Thu, Mar 5, 2009	12.50	12.98	12.50	12.83
991	NYSE	GGN	Wed, Mar 4, 2009	12.10	12.80	12.10	12.48
990	NYSE	GGN	Tue, Mar 3, 2009	12.33	12.48	11.75	12.21
989	NYSE	GGN	Mon, Mar 2, 2009	12.35	12.87	12.22	12.32
988	NYSE	GGN	Fri, Feb 27, 2009	12.48	13.25	12.36	12.61
987	NYSE	GGN	Thu, Feb 26, 2009	12.56	12.90	12.42	12.84
986	NYSE	GGN	Wed, Feb 25, 2009	13.23	13.23	12.50	12.51
985	NYSE	GGN	Tue, Feb 24, 2009	13.26	13.31	12.61	12.78
984	NYSE	GGN	Mon, Feb 23, 2009	14.26	14.55	13.19	13.19
983	NYSE	GGN	Fri, Feb 20, 2009	13.45	14.20	12.01	13.95
982	NYSE	GGN	Thu, Feb 19, 2009	14.37	14.53	13.11	13.22
981	NYSE	GGN	Wed, Feb 18, 2009	15.40	15.58	14.39	14.54
980	NYSE	GGN	Tue, Feb 17, 2009	15.10	16.00	15.10	15.38
979	NYSE	GGN	Fri, Feb 13, 2009	15.42	15.80	15.40	15.59
978	NYSE	GGN	Thu, Feb 12, 2009	15.93	15.93	15.07	15.60
977	NYSE	GGN	Wed, Feb 11, 2009	14.89	15.40	14.89	15.30
976	NYSE	GGN	Tue, Feb 10, 2009	15.57	15.88	15.00	15.00
975	NYSE	GGN	Mon, Feb 9, 2009	15.27	16.00	15.07	15.88
974	NYSE	GGN	Fri, Feb 6, 2009	15.90	15.90	14.96	15.48
973	NYSE	GGN	Thu, Feb 5, 2009	16.19	16.19	14.49	15.20
972	NYSE	GGN	Wed, Feb 4, 2009	15.12	15.12	14.15	14.58
971	NYSE	GGN	Tue, Feb 3, 2009	14.98	15.19	14.32	14.77
970	NYSE	GGN	Mon, Feb 2, 2009	15.40	15.82	14.80	14.98
969	NYSE	GGN	Fri, Jan 30, 2009	16.88	16.88	15.92	16.45
968	NYSE	GGN	Thu, Jan 29, 2009	15.45	16.38	15.20	16.06
967	NYSE	GGN	Wed, Jan 28, 2009	15.00	15.75	15.00	15.50
966	NYSE	GGN	Tue, Jan 27, 2009	15.05	15.24	14.80	15.17
965	NYSE	GGN	Mon, Jan 26, 2009	15.92	16.62	14.85	15.10
964	NYSE	GGN	Fri, Jan 23, 2009	14.66	15.96	14.66	15.90
963	NYSE	GGN	Thu, Jan 22, 2009	13.01	14.70	13.01	14.67
962	NYSE	GGN	Wed, Jan 21, 2009	13.46	13.60	13.16	13.45
961	NYSE	GGN	Tue, Jan 20, 2009	13.30	13.75	13.19	13.45
960	NYSE	GGN	Fri, Jan 16, 2009	13.49	13.69	12.81	13.45
959	NYSE	GGN	Thu, Jan 15, 2009	12.50	12.50	12.01	12.48
958	NYSE	GGN	Wed, Jan 14, 2009	13.12	13.26	12.36	12.50
957	NYSE	GGN	Tue, Jan 13, 2009	14.77	14.77	13.00	13.20
956	NYSE	GGN	Mon, Jan 12, 2009	14.46	15.35	13.75	13.82
955	NYSE	GGN	Fri, Jan 9, 2009	14.75	15.75	14.50	14.95
954	NYSE	GGN	Thu, Jan 8, 2009	14.04	15.00	13.95	14.92
953	NYSE	GGN	Wed, Jan 7, 2009	14.01	14.50	13.72	13.98
952	NYSE	GGN	Tue, Jan 6, 2009	13.52	14.42	13.52	14.27
951	NYSE	GGN	Mon, Jan 5, 2009	14.01	14.33	13.50	13.64
950	NYSE	GGN	Fri, Jan 2, 2009	13.08	14.77	13.08	14.45
949	NYSE	GGN	Wed, Dec 31, 2008	13.11	13.30	12.52	13.10
948	NYSE	GGN	Tue, Dec 30, 2008	13.51	13.99	12.98	13.20
947	NYSE	GGN	Mon, Dec 29, 2008	14.14	14.48	13.42	13.77
946	NYSE	GGN	Fri, Dec 26, 2008	12.51	13.99	12.51	13.89
945	NYSE	GGN	Wed, Dec 24, 2008	13.25	13.44	12.58	12.87
944	NYSE	GGN	Tue, Dec 23, 2008	13.50	13.50	12.63	12.90
943	NYSE	GGN	Mon, Dec 22, 2008	13.24	13.82	12.75	13.00
942	NYSE	GGN	Fri, Dec 19, 2008	13.35	13.46	12.51	12.60
941	NYSE	GGN	Thu, Dec 18, 2008	13.55	14.10	13.50	13.52
940	NYSE	GGN	Wed, Dec 17, 2008	13.75	14.40	13.41	14.14
939	NYSE	GGN	Tue, Dec 16, 2008	13.06	13.62	12.51	13.47
938	NYSE	GGN	Mon, Dec 15, 2008	13.88	14.45	13.02	13.06
937	NYSE	GGN	Fri, Dec 12, 2008	12.52	13.00	12.50	13.00
936	NYSE	GGN	Thu, Dec 11, 2008	12.99	13.49	12.80	12.89
935	NYSE	GGN	Wed, Dec 10, 2008	11.98	13.14	11.98	12.80
934	NYSE	GGN	Tue, Dec 9, 2008	11.74	11.97	11.10	11.52
933	NYSE	GGN	Mon, Dec 8, 2008	10.81	13.79	10.60	11.31
932	NYSE	GGN	Fri, Dec 5, 2008	10.35	10.50	9.56	10.15
931	NYSE	GGN	Thu, Dec 4, 2008	10.28	10.81	10.15	10.40
930	NYSE	GGN	Wed, Dec 3, 2008	9.83	10.74	9.35	10.70
929	NYSE	GGN	Tue, Dec 2, 2008	10.01	10.35	9.50	9.76
928	NYSE	GGN	Mon, Dec 1, 2008	12.10	12.10	10.00	10.00
927	NYSE	GGN	Fri, Nov 28, 2008	12.72	12.72	11.20	12.40
926	NYSE	GGN	Wed, Nov 26, 2008	11.22	12.24	10.50	11.98
925	NYSE	GGN	Tue, Nov 25, 2008	12.39	12.79	10.65	10.93
924	NYSE	GGN	Mon, Nov 24, 2008	10.80	11.54	10.08	11.50
923	NYSE	GGN	Fri, Nov 21, 2008	8.24	10.00	8.00	10.00
922	NYSE	GGN	Thu, Nov 20, 2008	9.08	9.50	7.88	7.90
921	NYSE	GGN	Wed, Nov 19, 2008	10.20	10.62	9.25	9.25
920	NYSE	GGN	Tue, Nov 18, 2008	11.10	11.30	10.21	10.30
919	NYSE	GGN	Mon, Nov 17, 2008	10.80	11.20	10.50	10.90
918	NYSE	GGN	Fri, Nov 14, 2008	10.77	11.28	10.70	11.00
917	NYSE	GGN	Thu, Nov 13, 2008	10.07	11.14	10.00	10.80
916	NYSE	GGN	Wed, Nov 12, 2008	11.21	11.50	10.52	10.81
915	NYSE	GGN	Tue, Nov 11, 2008	12.43	12.60	11.21	11.40
914	NYSE	GGN	Mon, Nov 10, 2008	12.90	13.55	12.70	12.77
913	NYSE	GGN	Fri, Nov 7, 2008	12.45	12.98	12.00	12.68
912	NYSE	GGN	Thu, Nov 6, 2008	12.99	12.99	11.50	11.90
911	NYSE	GGN	Wed, Nov 5, 2008	12.61	13.42	12.23	12.35
910	NYSE	GGN	Tue, Nov 4, 2008	12.52	13.35	12.52	13.13
909	NYSE	GGN	Mon, Nov 3, 2008	13.08	13.50	12.15	12.52
908	NYSE	GGN	Fri, Oct 31, 2008	11.50	12.44	11.50	12.25
907	NYSE	GGN	Thu, Oct 30, 2008	12.21	12.25	11.15	11.68
906	NYSE	GGN	Wed, Oct 29, 2008	10.59	11.70	9.95	11.15
905	NYSE	GGN	Tue, Oct 28, 2008	9.67	9.85	8.72	9.79
904	NYSE	GGN	Mon, Oct 27, 2008	9.50	9.68	8.40	8.73
903	NYSE	GGN	Fri, Oct 24, 2008	8.28	9.02	7.54	8.85
902	NYSE	GGN	Thu, Oct 23, 2008	10.80	10.85	8.70	9.25
901	NYSE	GGN	Wed, Oct 22, 2008	11.97	11.98	9.75	10.03
900	NYSE	GGN	Tue, Oct 21, 2008	12.16	12.16	11.10	11.50
899	NYSE	GGN	Mon, Oct 20, 2008	11.95	12.07	10.82	11.85
898	NYSE	GGN	Fri, Oct 17, 2008	11.43	11.88	10.85	11.01
897	NYSE	GGN	Thu, Oct 16, 2008	12.68	12.68	11.00	11.60
896	NYSE	GGN	Wed, Oct 15, 2008	12.65	13.91	12.65	12.70
895	NYSE	GGN	Tue, Oct 14, 2008	14.69	14.80	13.85	13.93
894	NYSE	GGN	Mon, Oct 13, 2008	12.11	13.98	11.80	13.50
893	NYSE	GGN	Fri, Oct 10, 2008	12.30	13.50	11.43	12.06
892	NYSE	GGN	Thu, Oct 9, 2008	12.01	13.10	12.01	12.55
891	NYSE	GGN	Wed, Oct 8, 2008	12.50	14.29	10.64	12.40
890	NYSE	GGN	Tue, Oct 7, 2008	16.22	16.22	12.75	13.35
889	NYSE	GGN	Mon, Oct 6, 2008	15.06	16.38	14.30	14.80
888	NYSE	GGN	Fri, Oct 3, 2008	18.29	18.42	16.30	16.50
887	NYSE	GGN	Thu, Oct 2, 2008	19.51	19.59	18.00	18.29
886	NYSE	GGN	Wed, Oct 1, 2008	20.77	20.77	19.52	19.99
885	NYSE	GGN	Tue, Sep 30, 2008	20.90	21.01	20.00	20.15
884	NYSE	GGN	Mon, Sep 29, 2008	21.40	21.74	20.50	20.97
883	NYSE	GGN	Fri, Sep 26, 2008	21.57	22.00	21.25	21.49
882	NYSE	GGN	Thu, Sep 25, 2008	22.68	22.68	20.33	21.31
881	NYSE	GGN	Wed, Sep 24, 2008	24.07	24.07	22.15	22.25
880	NYSE	GGN	Tue, Sep 23, 2008	24.64	24.64	23.03	23.98
879	NYSE	GGN	Mon, Sep 22, 2008	22.21	24.98	22.21	24.52
878	NYSE	GGN	Fri, Sep 19, 2008	24.79	24.79	21.03	22.55
877	NYSE	GGN	Thu, Sep 18, 2008	22.88	24.00	22.25	22.69
876	NYSE	GGN	Wed, Sep 17, 2008	21.37	22.00	19.55	22.00
875	NYSE	GGN	Tue, Sep 16, 2008	20.01	20.28	19.51	19.90
874	NYSE	GGN	Mon, Sep 15, 2008	20.53	21.02	20.03	20.74
873	NYSE	GGN	Fri, Sep 12, 2008	19.42	21.33	19.23	21.05
872	NYSE	GGN	Thu, Sep 11, 2008	18.98	20.02	18.90	19.95
871	NYSE	GGN	Wed, Sep 10, 2008	19.76	20.48	18.81	19.62
870	NYSE	GGN	Tue, Sep 9, 2008	21.98	21.98	19.74	19.83
869	NYSE	GGN	Mon, Sep 8, 2008	22.88	22.88	21.46	21.65
868	NYSE	GGN	Fri, Sep 5, 2008	21.72	22.09	21.36	22.08
867	NYSE	GGN	Thu, Sep 4, 2008	23.07	23.53	21.45	21.56
866	NYSE	GGN	Wed, Sep 3, 2008	24.50	24.50	23.02	23.52
865	NYSE	GGN	Tue, Sep 2, 2008	25.40	25.40	24.35	24.51
864	NYSE	GGN	Fri, Aug 29, 2008	25.75	25.80	25.40	25.65
863	NYSE	GGN	Thu, Aug 28, 2008	25.59	25.60	25.15	25.60
862	NYSE	GGN	Wed, Aug 27, 2008	25.93	25.93	25.05	25.13
861	NYSE	GGN	Tue, Aug 26, 2008	25.01	25.30	24.64	25.04
860	NYSE	GGN	Mon, Aug 25, 2008	26.24	26.24	25.00	25.00
859	NYSE	GGN	Fri, Aug 22, 2008	26.00	26.19	25.33	25.44
858	NYSE	GGN	Thu, Aug 21, 2008	25.57	26.31	25.00	26.21
857	NYSE	GGN	Wed, Aug 20, 2008	24.93	24.93	24.00	24.37
856	NYSE	GGN	Tue, Aug 19, 2008	24.03	24.35	23.80	24.12
855	NYSE	GGN	Mon, Aug 18, 2008	24.37	24.99	24.37	24.41
854	NYSE	GGN	Fri, Aug 15, 2008	25.19	25.19	24.36	24.48
853	NYSE	GGN	Thu, Aug 14, 2008	24.75	25.42	24.51	25.19
852	NYSE	GGN	Wed, Aug 13, 2008	23.70	25.10	23.56	24.85
851	NYSE	GGN	Tue, Aug 12, 2008	23.21	24.15	23.14	24.00
850	NYSE	GGN	Mon, Aug 11, 2008	24.22	24.46	23.07	23.51
849	NYSE	GGN	Fri, Aug 8, 2008	25.49	25.49	24.42	24.59
848	NYSE	GGN	Thu, Aug 7, 2008	25.45	25.45	25.06	25.24
847	NYSE	GGN	Wed, Aug 6, 2008	25.45	25.50	25.00	25.10
846	NYSE	GGN	Tue, Aug 5, 2008	25.33	25.50	25.00	25.45
845	NYSE	GGN	Mon, Aug 4, 2008	27.40	27.59	25.40	25.49
844	NYSE	GGN	Fri, Aug 1, 2008	27.20	27.34	26.75	27.08
843	NYSE	GGN	Thu, Jul 31, 2008	27.30	27.79	27.19	27.21
842	NYSE	GGN	Wed, Jul 30, 2008	27.06	27.20	26.39	27.14
841	NYSE	GGN	Tue, Jul 29, 2008	27.60	27.60	26.91	27.27
840	NYSE	GGN	Mon, Jul 28, 2008	25.98	27.39	25.98	27.10
839	NYSE	GGN	Fri, Jul 25, 2008	26.97	26.97	25.75	26.04
838	NYSE	GGN	Thu, Jul 24, 2008	26.65	27.09	26.50	26.64
837	NYSE	GGN	Wed, Jul 23, 2008	27.20	27.39	26.65	26.74
836	NYSE	GGN	Tue, Jul 22, 2008	27.96	27.96	27.16	27.38
835	NYSE	GGN	Mon, Jul 21, 2008	27.45	27.99	27.22	27.48
834	NYSE	GGN	Fri, Jul 18, 2008	27.94	27.94	27.44	27.46
833	NYSE	GGN	Thu, Jul 17, 2008	29.24	29.24	27.46	27.46
832	NYSE	GGN	Wed, Jul 16, 2008	28.33	28.60	27.63	27.99
831	NYSE	GGN	Tue, Jul 15, 2008	29.99	30.35	28.54	28.70
830	NYSE	GGN	Mon, Jul 14, 2008	30.30	30.30	29.55	29.79
829	NYSE	GGN	Fri, Jul 11, 2008	29.30	30.00	28.98	29.71
828	NYSE	GGN	Thu, Jul 10, 2008	28.13	28.60	28.00	28.45
827	NYSE	GGN	Wed, Jul 9, 2008	28.38	28.38	28.00	28.09
826	NYSE	GGN	Tue, Jul 8, 2008	28.16	28.62	27.47	27.85
825	NYSE	GGN	Mon, Jul 7, 2008	29.21	29.21	28.20	28.36
824	NYSE	GGN	Thu, Jul 3, 2008	29.67	29.67	28.65	29.11
823	NYSE	GGN	Wed, Jul 2, 2008	30.23	30.23	29.60	29.60
822	NYSE	GGN	Tue, Jul 1, 2008	29.90	30.37	29.90	30.30
821	NYSE	GGN	Mon, Jun 30, 2008	30.01	30.20	29.80	29.87
820	NYSE	GGN	Fri, Jun 27, 2008	29.97	30.07	29.66	30.01
819	NYSE	GGN	Thu, Jun 26, 2008	29.10	30.00	29.07	30.00
818	NYSE	GGN	Wed, Jun 25, 2008	29.42	29.42	28.70	28.84
817	NYSE	GGN	Tue, Jun 24, 2008	28.77	29.23	28.77	28.90
816	NYSE	GGN	Mon, Jun 23, 2008	28.93	29.15	28.80	29.04
815	NYSE	GGN	Fri, Jun 20, 2008	28.99	29.05	28.70	28.93
814	NYSE	GGN	Thu, Jun 19, 2008	29.49	29.50	28.76	28.76
813	NYSE	GGN	Wed, Jun 18, 2008	29.35	29.35	28.61	28.88
812	NYSE	GGN	Tue, Jun 17, 2008	29.08	29.08	28.54	28.74
811	NYSE	GGN	Mon, Jun 16, 2008	28.34	28.85	28.34	28.56
810	NYSE	GGN	Fri, Jun 13, 2008	28.52	28.52	28.08	28.32
809	NYSE	GGN	Thu, Jun 12, 2008	29.06	29.06	28.04	28.13
808	NYSE	GGN	Wed, Jun 11, 2008	29.00	29.09	28.85	29.09
807	NYSE	GGN	Tue, Jun 10, 2008	29.80	29.80	28.80	28.85
806	NYSE	GGN	Mon, Jun 9, 2008	29.99	29.99	29.71	29.88
805	NYSE	GGN	Fri, Jun 6, 2008	29.50	29.93	29.47	29.78
804	NYSE	GGN	Thu, Jun 5, 2008	28.90	29.37	28.60	29.37
803	NYSE	GGN	Wed, Jun 4, 2008	28.90	29.16	28.80	28.85
802	NYSE	GGN	Tue, Jun 3, 2008	29.43	29.50	29.10	29.18
801	NYSE	GGN	Mon, Jun 2, 2008	29.48	29.54	29.21	29.53
800	NYSE	GGN	Fri, May 30, 2008	28.90	29.25	28.90	29.24
799	NYSE	GGN	Thu, May 29, 2008	29.51	29.68	28.90	28.90
798	NYSE	GGN	Wed, May 28, 2008	29.28	29.80	29.26	29.80
797	NYSE	GGN	Tue, May 27, 2008	29.71	29.92	29.25	29.38
796	NYSE	GGN	Fri, May 23, 2008	30.00	30.31	29.84	29.85
795	NYSE	GGN	Thu, May 22, 2008	30.39	30.59	30.03	30.07
794	NYSE	GGN	Wed, May 21, 2008	30.94	30.94	30.51	30.52
793	NYSE	GGN	Tue, May 20, 2008	29.88	30.61	29.88	30.61
792	NYSE	GGN	Mon, May 19, 2008	29.99	30.20	29.75	29.96
791	NYSE	GGN	Fri, May 16, 2008	29.05	29.75	29.05	29.75
790	NYSE	GGN	Thu, May 15, 2008	28.63	29.15	28.63	29.05
789	NYSE	GGN	Wed, May 14, 2008	28.99	28.99	28.44	28.55
788	NYSE	GGN	Tue, May 13, 2008	28.80	28.84	28.36	28.83
787	NYSE	GGN	Mon, May 12, 2008	28.69	29.20	28.69	28.91
786	NYSE	GGN	Fri, May 9, 2008	29.10	29.17	28.86	29.03
785	NYSE	GGN	Thu, May 8, 2008	28.27	29.17	28.27	29.17
784	NYSE	GGN	Wed, May 7, 2008	28.60	28.78	28.41	28.46
783	NYSE	GGN	Tue, May 6, 2008	28.01	28.89	28.01	28.71
782	NYSE	GGN	Mon, May 5, 2008	27.39	28.18	27.39	28.12
781	NYSE	GGN	Fri, May 2, 2008	27.00	27.72	27.00	27.63
780	NYSE	GGN	Thu, May 1, 2008	27.40	27.40	26.86	27.21
779	NYSE	GGN	Wed, Apr 30, 2008	27.03	27.55	27.00	27.48
778	NYSE	GGN	Tue, Apr 29, 2008	28.04	28.55	27.06	27.10
777	NYSE	GGN	Mon, Apr 28, 2008	28.03	28.42	28.03	28.26
776	NYSE	GGN	Fri, Apr 25, 2008	27.77	28.24	27.77	28.18
775	NYSE	GGN	Thu, Apr 24, 2008	28.40	28.50	27.76	27.78
774	NYSE	GGN	Wed, Apr 23, 2008	29.15	29.17	28.49	28.49
773	NYSE	GGN	Tue, Apr 22, 2008	29.20	29.58	29.15	29.22
772	NYSE	GGN	Mon, Apr 21, 2008	29.30	29.34	28.50	29.17
771	NYSE	GGN	Fri, Apr 18, 2008	28.31	28.93	28.31	28.63
770	NYSE	GGN	Thu, Apr 17, 2008	29.49	29.49	28.78	28.97
769	NYSE	GGN	Wed, Apr 16, 2008	28.14	29.38	28.10	28.93
768	NYSE	GGN	Tue, Apr 15, 2008	27.82	28.25	27.82	27.86
767	NYSE	GGN	Mon, Apr 14, 2008	28.64	28.64	27.86	28.04
766	NYSE	GGN	Fri, Apr 11, 2008	28.12	28.20	27.97	28.00
765	NYSE	GGN	Thu, Apr 10, 2008	28.78	28.78	27.98	27.99
764	NYSE	GGN	Wed, Apr 9, 2008	28.50	28.60	28.04	28.20
763	NYSE	GGN	Tue, Apr 8, 2008	28.30	28.51	28.20	28.20
762	NYSE	GGN	Mon, Apr 7, 2008	28.32	29.24	28.16	28.50
761	NYSE	GGN	Fri, Apr 4, 2008	27.30	28.09	27.30	28.06
760	NYSE	GGN	Thu, Apr 3, 2008	26.66	27.75	26.66	27.63
759	NYSE	GGN	Wed, Apr 2, 2008	27.24	27.70	26.42	27.45
758	NYSE	GGN	Tue, Apr 1, 2008	26.42	26.44	25.92	26.40
757	NYSE	GGN	Mon, Mar 31, 2008	27.25	27.27	26.25	26.30
756	NYSE	GGN	Fri, Mar 28, 2008	27.11	27.44	27.00	27.17
755	NYSE	GGN	Thu, Mar 27, 2008	28.24	28.24	27.45	27.51
754	NYSE	GGN	Wed, Mar 26, 2008	27.87	27.87	27.20	27.65
753	NYSE	GGN	Tue, Mar 25, 2008	27.64	27.64	26.41	27.13
752	NYSE	GGN	Mon, Mar 24, 2008	26.73	26.73	25.97	26.52
751	NYSE	GGN	Thu, Mar 20, 2008	26.50	26.56	25.40	25.90
750	NYSE	GGN	Wed, Mar 19, 2008	27.96	27.96	26.79	26.82
749	NYSE	GGN	Tue, Mar 18, 2008	28.25	28.69	27.50	27.51
748	NYSE	GGN	Mon, Mar 17, 2008	28.75	28.75	28.00	28.23
747	NYSE	GGN	Fri, Mar 14, 2008	30.00	30.00	28.51	28.76
746	NYSE	GGN	Thu, Mar 13, 2008	29.02	29.44	28.90	29.16
745	NYSE	GGN	Wed, Mar 12, 2008	29.62	29.62	28.62	28.97
744	NYSE	GGN	Tue, Mar 11, 2008	28.51	29.04	28.43	29.04
743	NYSE	GGN	Mon, Mar 10, 2008	28.90	29.25	28.49	28.50
742	NYSE	GGN	Fri, Mar 7, 2008	29.31	29.98	28.93	29.29
741	NYSE	GGN	Thu, Mar 6, 2008	30.50	30.50	29.71	29.91
740	NYSE	GGN	Wed, Mar 5, 2008	29.10	30.63	29.10	30.04
739	NYSE	GGN	Tue, Mar 4, 2008	30.42	30.75	28.81	29.45
738	NYSE	GGN	Mon, Mar 3, 2008	30.18	30.80	30.18	30.64
737	NYSE	GGN	Fri, Feb 29, 2008	30.45	30.56	29.94	30.17
736	NYSE	GGN	Thu, Feb 28, 2008	30.40	30.95	29.72	30.87
735	NYSE	GGN	Wed, Feb 27, 2008	29.85	30.60	29.77	30.25
734	NYSE	GGN	Tue, Feb 26, 2008	29.15	29.94	29.01	29.85
733	NYSE	GGN	Mon, Feb 25, 2008	29.83	29.83	28.99	29.11
732	NYSE	GGN	Fri, Feb 22, 2008	28.75	29.00	28.49	28.99
731	NYSE	GGN	Thu, Feb 21, 2008	29.35	29.70	28.78	28.79
730	NYSE	GGN	Wed, Feb 20, 2008	28.99	29.31	28.64	29.24
729	NYSE	GGN	Tue, Feb 19, 2008	28.97	28.98	28.60	28.94
728	NYSE	GGN	Fri, Feb 15, 2008	28.00	28.50	28.00	28.26
727	NYSE	GGN	Thu, Feb 14, 2008	27.80	28.09	27.80	28.04
726	NYSE	GGN	Wed, Feb 13, 2008	27.62	27.95	27.20	27.84
725	NYSE	GGN	Tue, Feb 12, 2008	28.09	28.18	27.38	27.81
724	NYSE	GGN	Mon, Feb 11, 2008	27.80	28.13	27.45	27.99
723	NYSE	GGN	Fri, Feb 8, 2008	26.58	27.90	26.58	27.74
722	NYSE	GGN	Thu, Feb 7, 2008	27.00	27.40	26.67	27.19
721	NYSE	GGN	Wed, Feb 6, 2008	27.66	27.66	26.87	26.87
720	NYSE	GGN	Tue, Feb 5, 2008	27.85	28.05	27.60	27.60
719	NYSE	GGN	Mon, Feb 4, 2008	27.90	28.15	27.73	28.05
718	NYSE	GGN	Fri, Feb 1, 2008	27.92	28.70	27.72	27.72
717	NYSE	GGN	Thu, Jan 31, 2008	28.69	28.75	27.88	28.03
716	NYSE	GGN	Wed, Jan 30, 2008	28.05	28.70	28.00	28.28
715	NYSE	GGN	Tue, Jan 29, 2008	29.29	29.44	28.00	28.00
714	NYSE	GGN	Mon, Jan 28, 2008	28.98	29.00	28.47	28.53
713	NYSE	GGN	Fri, Jan 25, 2008	28.75	29.80	28.65	28.80
712	NYSE	GGN	Thu, Jan 24, 2008	27.20	28.85	27.20	28.75
711	NYSE	GGN	Wed, Jan 23, 2008	26.61	27.11	26.00	26.86
710	NYSE	GGN	Tue, Jan 22, 2008	26.22	27.60	26.21	27.58
709	NYSE	GGN	Fri, Jan 18, 2008	27.91	27.91	26.90	27.57
708	NYSE	GGN	Thu, Jan 17, 2008	27.54	27.85	26.96	27.15
707	NYSE	GGN	Wed, Jan 16, 2008	27.72	28.48	27.32	27.60
706	NYSE	GGN	Tue, Jan 15, 2008	29.90	29.90	28.25	28.63
705	NYSE	GGN	Mon, Jan 14, 2008	29.65	30.50	29.00	29.80
704	NYSE	GGN	Fri, Jan 11, 2008	30.25	30.25	29.59	29.85
703	NYSE	GGN	Thu, Jan 10, 2008	29.59	30.50	29.16	30.31
702	NYSE	GGN	Wed, Jan 9, 2008	29.46	29.63	29.05	29.63
701	NYSE	GGN	Tue, Jan 8, 2008	29.54	30.00	29.09	29.50
700	NYSE	GGN	Mon, Jan 7, 2008	28.25	29.94	28.25	28.91
699	NYSE	GGN	Fri, Jan 4, 2008	30.49	30.49	29.00	29.10
698	NYSE	GGN	Thu, Jan 3, 2008	29.80	30.00	29.25	29.80
697	NYSE	GGN	Wed, Jan 2, 2008	29.27	29.69	28.85	29.39
696	NYSE	GGN	Mon, Dec 31, 2007	28.47	29.25	28.47	29.19
695	NYSE	GGN	Fri, Dec 28, 2007	28.30	29.14	28.30	28.75
694	NYSE	GGN	Thu, Dec 27, 2007	27.64	28.93	27.64	28.15
693	NYSE	GGN	Wed, Dec 26, 2007	28.23	29.00	28.21	28.78
692	NYSE	GGN	Mon, Dec 24, 2007	28.48	28.66	27.89	28.23
691	NYSE	GGN	Fri, Dec 21, 2007	27.77	28.24	27.77	27.85
690	NYSE	GGN	Thu, Dec 20, 2007	27.85	28.00	27.20	27.70
689	NYSE	GGN	Wed, Dec 19, 2007	26.97	27.40	26.92	27.20
688	NYSE	GGN	Tue, Dec 18, 2007	27.15	27.43	26.75	26.95
687	NYSE	GGN	Mon, Dec 17, 2007	28.50	28.50	27.10	27.10
686	NYSE	GGN	Fri, Dec 14, 2007	27.80	28.68	27.58	28.05
685	NYSE	GGN	Thu, Dec 13, 2007	28.00	29.00	27.75	28.40
684	NYSE	GGN	Wed, Dec 12, 2007	28.99	28.99	28.11	28.35
683	NYSE	GGN	Tue, Dec 11, 2007	28.40	28.95	28.00	28.00
682	NYSE	GGN	Mon, Dec 10, 2007	28.71	28.86	28.40	28.45
681	NYSE	GGN	Fri, Dec 7, 2007	28.95	28.95	28.25	28.35
680	NYSE	GGN	Thu, Dec 6, 2007	27.35	29.00	27.35	28.95
679	NYSE	GGN	Wed, Dec 5, 2007	27.75	27.98	27.70	27.73
678	NYSE	GGN	Tue, Dec 4, 2007	28.00	28.49	27.35	27.75
677	NYSE	GGN	Mon, Dec 3, 2007	27.14	27.80	27.00	27.40
676	NYSE	GGN	Fri, Nov 30, 2007	27.30	27.30	27.11	27.21
675	NYSE	GGN	Thu, Nov 29, 2007	28.00	28.00	26.91	27.25
674	NYSE	GGN	Wed, Nov 28, 2007	26.80	27.75	26.80	27.30
673	NYSE	GGN	Tue, Nov 27, 2007	27.75	27.75	26.55	26.74
672	NYSE	GGN	Mon, Nov 26, 2007	27.50	27.57	27.06	27.09
671	NYSE	GGN	Fri, Nov 23, 2007	27.28	27.45	26.70	27.37
670	NYSE	GGN	Wed, Nov 21, 2007	27.10	27.10	26.23	26.60
669	NYSE	GGN	Tue, Nov 20, 2007	26.05	27.30	26.05	26.95
668	NYSE	GGN	Mon, Nov 19, 2007	27.04	27.04	26.00	26.05
667	NYSE	GGN	Fri, Nov 16, 2007	26.30	27.09	26.30	26.85
666	NYSE	GGN	Thu, Nov 15, 2007	26.84	26.84	26.00	26.17
665	NYSE	GGN	Wed, Nov 14, 2007	27.48	27.48	26.65	27.00
664	NYSE	GGN	Tue, Nov 13, 2007	26.61	26.80	26.12	26.42
663	NYSE	GGN	Mon, Nov 12, 2007	28.38	28.38	26.50	26.60
662	NYSE	GGN	Fri, Nov 9, 2007	28.80	29.04	28.10	28.10
661	NYSE	GGN	Thu, Nov 8, 2007	29.40	30.00	28.54	28.80
660	NYSE	GGN	Wed, Nov 7, 2007	30.00	30.00	29.25	29.30
659	NYSE	GGN	Tue, Nov 6, 2007	29.43	29.56	29.17	29.35
658	NYSE	GGN	Mon, Nov 5, 2007	28.11	29.32	28.11	28.80
657	NYSE	GGN	Fri, Nov 2, 2007	28.80	29.48	28.51	29.36
656	NYSE	GGN	Thu, Nov 1, 2007	29.14	29.25	28.46	28.66
655	NYSE	GGN	Wed, Oct 31, 2007	28.80	29.55	28.74	29.45
654	NYSE	GGN	Tue, Oct 30, 2007	29.00	29.21	28.70	28.75
653	NYSE	GGN	Mon, Oct 29, 2007	29.20	29.80	29.20	29.55
652	NYSE	GGN	Fri, Oct 26, 2007	28.19	29.24	28.19	28.95
651	NYSE	GGN	Thu, Oct 25, 2007	27.98	28.43	27.98	28.07
650	NYSE	GGN	Wed, Oct 24, 2007	28.00	28.20	27.82	27.90
649	NYSE	GGN	Tue, Oct 23, 2007	27.95	28.45	27.40	28.10
648	NYSE	GGN	Mon, Oct 22, 2007	28.10	28.10	27.51	27.82
647	NYSE	GGN	Fri, Oct 19, 2007	29.70	29.70	28.15	28.32
646	NYSE	GGN	Thu, Oct 18, 2007	28.00	29.99	28.00	29.80
645	NYSE	GGN	Wed, Oct 17, 2007	29.00	29.00	27.80	28.10
644	NYSE	GGN	Tue, Oct 16, 2007	28.90	29.01	28.59	28.85
643	NYSE	GGN	Mon, Oct 15, 2007	29.40	29.65	28.86	29.00
642	NYSE	GGN	Fri, Oct 12, 2007	29.65	30.00	28.86	29.10
641	NYSE	GGN	Thu, Oct 11, 2007	29.60	30.66	29.50	29.65
640	NYSE	GGN	Wed, Oct 10, 2007	29.10	29.87	29.10	29.55
639	NYSE	GGN	Tue, Oct 9, 2007	28.51	29.95	28.45	29.37
638	NYSE	GGN	Mon, Oct 8, 2007	29.05	29.05	28.61	28.80
637	NYSE	GGN	Fri, Oct 5, 2007	28.75	29.47	28.52	29.07
636	NYSE	GGN	Thu, Oct 4, 2007	28.45	28.96	27.93	28.85
635	NYSE	GGN	Wed, Oct 3, 2007	28.80	28.88	28.28	28.45
634	NYSE	GGN	Tue, Oct 2, 2007	28.70	28.72	28.00	28.50
633	NYSE	GGN	Mon, Oct 1, 2007	28.41	29.22	28.40	28.90
632	NYSE	GGN	Fri, Sep 28, 2007	28.10	28.85	28.02	28.40
631	NYSE	GGN	Thu, Sep 27, 2007	27.85	28.37	27.85	28.02
630	NYSE	GGN	Wed, Sep 26, 2007	27.80	28.80	27.47	27.57
629	NYSE	GGN	Tue, Sep 25, 2007	27.40	27.90	27.35	27.85
628	NYSE	GGN	Mon, Sep 24, 2007	28.58	28.71	27.55	27.65
627	NYSE	GGN	Fri, Sep 21, 2007	28.50	28.84	28.30	28.55
626	NYSE	GGN	Thu, Sep 20, 2007	27.75	28.45	27.65	28.30
625	NYSE	GGN	Wed, Sep 19, 2007	28.00	28.66	27.24	27.60
624	NYSE	GGN	Tue, Sep 18, 2007	27.37	28.00	26.96	27.99
623	NYSE	GGN	Mon, Sep 17, 2007	26.95	27.37	26.28	27.30
622	NYSE	GGN	Fri, Sep 14, 2007	26.85	27.00	26.50	26.95
621	NYSE	GGN	Thu, Sep 13, 2007	27.30	27.30	26.65	26.68
620	NYSE	GGN	Wed, Sep 12, 2007	27.30	27.37	26.50	27.33
619	NYSE	GGN	Tue, Sep 11, 2007	27.11	27.60	26.99	27.33
618	NYSE	GGN	Mon, Sep 10, 2007	27.10	27.25	26.22	27.11
617	NYSE	GGN	Fri, Sep 7, 2007	27.00	27.50	26.50	27.25
616	NYSE	GGN	Thu, Sep 6, 2007	26.00	27.00	25.93	26.90
615	NYSE	GGN	Wed, Sep 5, 2007	25.80	25.91	25.41	25.75
614	NYSE	GGN	Tue, Sep 4, 2007	24.90	26.15	24.90	25.85
613	NYSE	GGN	Fri, Aug 31, 2007	25.00	25.16	24.77	24.89
612	NYSE	GGN	Thu, Aug 30, 2007	24.50	24.90	24.39	24.60
611	NYSE	GGN	Wed, Aug 29, 2007	24.11	24.99	24.11	24.60
610	NYSE	GGN	Tue, Aug 28, 2007	23.90	24.23	23.60	24.10
609	NYSE	GGN	Mon, Aug 27, 2007	24.40	24.40	23.85	24.20
608	NYSE	GGN	Fri, Aug 24, 2007	24.05	24.55	24.05	24.40
607	NYSE	GGN	Thu, Aug 23, 2007	24.50	24.50	23.85	24.17
606	NYSE	GGN	Wed, Aug 22, 2007	24.15	24.90	23.70	24.25
605	NYSE	GGN	Tue, Aug 21, 2007	23.50	24.20	23.25	23.85
604	NYSE	GGN	Mon, Aug 20, 2007	23.60	23.82	23.00	23.35
603	NYSE	GGN	Fri, Aug 17, 2007	23.17	26.49	22.10	23.50
602	NYSE	GGN	Thu, Aug 16, 2007	22.90	23.00	20.76	21.90
601	NYSE	GGN	Wed, Aug 15, 2007	24.26	24.45	23.80	23.90
600	NYSE	GGN	Tue, Aug 14, 2007	25.50	25.70	24.40	24.40
599	NYSE	GGN	Mon, Aug 13, 2007	25.30	25.85	25.24	25.40
598	NYSE	GGN	Fri, Aug 10, 2007	24.00	25.55	23.58	25.25
597	NYSE	GGN	Thu, Aug 9, 2007	25.50	25.53	24.86	24.95
596	NYSE	GGN	Wed, Aug 8, 2007	25.75	27.00	25.56	25.90
595	NYSE	GGN	Tue, Aug 7, 2007	24.83	25.90	23.95	25.70
594	NYSE	GGN	Mon, Aug 6, 2007	26.00	26.05	23.65	24.95
593	NYSE	GGN	Fri, Aug 3, 2007	26.25	26.46	26.00	26.00
592	NYSE	GGN	Thu, Aug 2, 2007	26.60	26.64	26.05	26.30
591	NYSE	GGN	Wed, Aug 1, 2007	27.30	27.72	26.50	26.50
590	NYSE	GGN	Tue, Jul 31, 2007	27.42	28.04	27.42	27.50
589	NYSE	GGN	Mon, Jul 30, 2007	27.52	27.52	27.10	27.22
588	NYSE	GGN	Fri, Jul 27, 2007	27.40	27.74	27.26	27.58
587	NYSE	GGN	Thu, Jul 26, 2007	27.45	28.05	27.16	27.38
586	NYSE	GGN	Wed, Jul 25, 2007	27.55	27.73	27.30	27.65
585	NYSE	GGN	Tue, Jul 24, 2007	28.10	28.49	27.43	27.55
584	NYSE	GGN	Mon, Jul 23, 2007	28.00	28.95	28.00	28.30
583	NYSE	GGN	Fri, Jul 20, 2007	27.50	28.20	27.49	27.93
582	NYSE	GGN	Thu, Jul 19, 2007	27.91	27.98	27.38	27.50
581	NYSE	GGN	Wed, Jul 18, 2007	28.00	28.05	27.35	27.90
580	NYSE	GGN	Tue, Jul 17, 2007	27.80	28.18	27.75	28.10
579	NYSE	GGN	Mon, Jul 16, 2007	28.40	29.23	27.77	27.95
578	NYSE	GGN	Fri, Jul 13, 2007	27.50	28.93	27.50	28.50
577	NYSE	GGN	Thu, Jul 12, 2007	28.30	28.59	27.87	28.05
576	NYSE	GGN	Wed, Jul 11, 2007	28.50	28.65	27.85	27.87
575	NYSE	GGN	Tue, Jul 10, 2007	27.70	28.38	27.49	28.20
574	NYSE	GGN	Mon, Jul 9, 2007	27.80	28.20	27.41	27.72
573	NYSE	GGN	Fri, Jul 6, 2007	27.60	28.22	27.25	27.30
572	NYSE	GGN	Thu, Jul 5, 2007	26.92	27.54	26.76	27.45
571	NYSE	GGN	Tue, Jul 3, 2007	26.90	27.35	26.90	27.10
570	NYSE	GGN	Mon, Jul 2, 2007	26.38	27.20	26.38	27.00
569	NYSE	GGN	Fri, Jun 29, 2007	26.43	26.48	26.25	26.43
568	NYSE	GGN	Thu, Jun 28, 2007	25.96	26.74	25.80	26.45
567	NYSE	GGN	Wed, Jun 27, 2007	25.31	26.00	25.10	25.97
566	NYSE	GGN	Tue, Jun 26, 2007	26.00	26.23	25.50	25.50
565	NYSE	GGN	Mon, Jun 25, 2007	26.00	26.27	25.80	26.09
564	NYSE	GGN	Fri, Jun 22, 2007	26.25	26.50	26.08	26.30
563	NYSE	GGN	Thu, Jun 21, 2007	26.10	26.39	25.80	26.20
562	NYSE	GGN	Wed, Jun 20, 2007	26.56	26.74	26.00	26.18
561	NYSE	GGN	Tue, Jun 19, 2007	26.25	26.70	26.15	26.56
560	NYSE	GGN	Mon, Jun 18, 2007	26.42	26.46	26.26	26.34
559	NYSE	GGN	Fri, Jun 15, 2007	26.03	26.46	26.03	26.46
558	NYSE	GGN	Thu, Jun 14, 2007	26.02	26.45	25.89	26.05
557	NYSE	GGN	Wed, Jun 13, 2007	25.38	26.15	25.38	26.08
556	NYSE	GGN	Tue, Jun 12, 2007	25.60	25.80	25.40	25.49
555	NYSE	GGN	Mon, Jun 11, 2007	25.50	25.89	25.40	25.85
554	NYSE	GGN	Fri, Jun 8, 2007	25.55	25.70	25.35	25.55
553	NYSE	GGN	Thu, Jun 7, 2007	26.00	26.20	25.50	25.64
552	NYSE	GGN	Wed, Jun 6, 2007	26.50	26.50	26.05	26.24
551	NYSE	GGN	Tue, Jun 5, 2007	26.50	26.74	26.35	26.60
550	NYSE	GGN	Mon, Jun 4, 2007	26.09	26.60	25.99	26.58
549	NYSE	GGN	Fri, Jun 1, 2007	25.90	26.20	25.65	26.09
548	NYSE	GGN	Thu, May 31, 2007	25.24	25.75	25.01	25.71
547	NYSE	GGN	Wed, May 30, 2007	25.30	25.48	24.90	25.20
546	NYSE	GGN	Tue, May 29, 2007	25.75	25.95	25.30	25.49
545	NYSE	GGN	Fri, May 25, 2007	25.30	25.84	25.24	25.84
544	NYSE	GGN	Thu, May 24, 2007	26.00	26.00	25.11	25.20
543	NYSE	GGN	Wed, May 23, 2007	25.81	26.07	25.73	26.01
542	NYSE	GGN	Tue, May 22, 2007	25.80	25.95	25.75	25.80
541	NYSE	GGN	Mon, May 21, 2007	25.62	26.00	25.60	25.93
540	NYSE	GGN	Fri, May 18, 2007	25.18	25.70	25.18	25.65
539	NYSE	GGN	Thu, May 17, 2007	25.55	25.55	25.12	25.27
538	NYSE	GGN	Wed, May 16, 2007	25.71	26.00	25.40	25.58
537	NYSE	GGN	Tue, May 15, 2007	26.25	26.39	25.76	25.86
536	NYSE	GGN	Mon, May 14, 2007	26.43	26.49	26.09	26.29
535	NYSE	GGN	Fri, May 11, 2007	26.50	26.87	26.27	26.63
534	NYSE	GGN	Thu, May 10, 2007	26.75	26.89	26.28	26.39
533	NYSE	GGN	Wed, May 9, 2007	26.76	27.00	26.70	27.00
532	NYSE	GGN	Tue, May 8, 2007	26.71	26.82	26.40	26.82
531	NYSE	GGN	Mon, May 7, 2007	26.85	27.00	26.75	26.75
530	NYSE	GGN	Fri, May 4, 2007	26.57	26.80	26.30	26.80
529	NYSE	GGN	Thu, May 3, 2007	26.26	26.62	26.26	26.57
528	NYSE	GGN	Wed, May 2, 2007	26.27	26.35	25.40	26.30
527	NYSE	GGN	Tue, May 1, 2007	26.45	26.56	26.27	26.33
526	NYSE	GGN	Mon, Apr 30, 2007	26.65	26.76	26.50	26.61
525	NYSE	GGN	Fri, Apr 27, 2007	26.45	26.65	26.45	26.65
524	NYSE	GGN	Thu, Apr 26, 2007	26.65	26.84	26.40	26.45
523	NYSE	GGN	Wed, Apr 25, 2007	26.88	27.10	26.77	26.83
522	NYSE	GGN	Tue, Apr 24, 2007	26.80	27.00	26.75	26.80
521	NYSE	GGN	Mon, Apr 23, 2007	26.75	26.89	26.71	26.82
520	NYSE	GGN	Fri, Apr 20, 2007	26.48	26.76	26.42	26.75
519	NYSE	GGN	Thu, Apr 19, 2007	26.55	26.60	26.19	26.39
518	NYSE	GGN	Wed, Apr 18, 2007	26.65	26.80	26.45	26.73
517	NYSE	GGN	Tue, Apr 17, 2007	27.25	27.45	26.61	26.82
516	NYSE	GGN	Mon, Apr 16, 2007	27.25	27.60	27.10	27.30
515	NYSE	GGN	Fri, Apr 13, 2007	27.15	27.40	27.15	27.32
514	NYSE	GGN	Thu, Apr 12, 2007	27.50	27.60	27.00	27.20
513	NYSE	GGN	Wed, Apr 11, 2007	27.76	28.00	27.60	27.65
512	NYSE	GGN	Tue, Apr 10, 2007	27.56	27.91	27.52	27.75
511	NYSE	GGN	Mon, Apr 9, 2007	27.45	27.83	27.45	27.81
510	NYSE	GGN	Thu, Apr 5, 2007	27.15	27.38	27.05	27.35
509	NYSE	GGN	Wed, Apr 4, 2007	26.70	27.20	26.40	27.11
508	NYSE	GGN	Tue, Apr 3, 2007	26.80	26.80	26.37	26.71
507	NYSE	GGN	Mon, Apr 2, 2007	26.55	27.00	26.50	26.85
506	NYSE	GGN	Fri, Mar 30, 2007	26.85	27.00	26.50	26.55
505	NYSE	GGN	Thu, Mar 29, 2007	26.25	26.80	26.23	26.74
504	NYSE	GGN	Wed, Mar 28, 2007	26.26	26.49	26.25	26.41
503	NYSE	GGN	Tue, Mar 27, 2007	26.10	26.60	26.04	26.40
502	NYSE	GGN	Mon, Mar 26, 2007	25.76	26.30	25.76	26.05
501	NYSE	GGN	Fri, Mar 23, 2007	26.10	26.30	25.75	25.80
500	NYSE	GGN	Thu, Mar 22, 2007	26.40	26.60	25.89	26.08
499	NYSE	GGN	Wed, Mar 21, 2007	26.00	26.40	25.85	26.35
498	NYSE	GGN	Tue, Mar 20, 2007	25.48	26.00	25.40	25.96
497	NYSE	GGN	Mon, Mar 19, 2007	25.80	25.90	25.35	25.40
496	NYSE	GGN	Fri, Mar 16, 2007	25.50	25.80	25.37	25.60
495	NYSE	GGN	Thu, Mar 15, 2007	24.95	25.25	24.87	25.25
494	NYSE	GGN	Wed, Mar 14, 2007	24.75	24.96	24.55	24.70
493	NYSE	GGN	Tue, Mar 13, 2007	25.28	25.35	24.65	24.78
492	NYSE	GGN	Mon, Mar 12, 2007	25.38	25.38	25.09	25.18
491	NYSE	GGN	Fri, Mar 9, 2007	24.81	25.13	24.81	25.13
490	NYSE	GGN	Thu, Mar 8, 2007	24.30	24.81	24.15	24.81
489	NYSE	GGN	Wed, Mar 7, 2007	24.30	24.50	24.15	24.29
488	NYSE	GGN	Tue, Mar 6, 2007	24.25	24.49	24.05	24.46
487	NYSE	GGN	Mon, Mar 5, 2007	25.00	25.00	23.85	24.08
486	NYSE	GGN	Fri, Mar 2, 2007	25.36	25.36	24.51	25.16
485	NYSE	GGN	Thu, Mar 1, 2007	25.50	25.58	25.30	25.45
484	NYSE	GGN	Wed, Feb 28, 2007	24.90	25.63	24.75	25.62
483	NYSE	GGN	Tue, Feb 27, 2007	26.05	26.15	24.79	24.95
482	NYSE	GGN	Mon, Feb 26, 2007	26.10	26.20	25.73	26.10
481	NYSE	GGN	Fri, Feb 23, 2007	26.25	26.32	25.96	26.00
480	NYSE	GGN	Thu, Feb 22, 2007	26.09	26.49	26.02	26.05
479	NYSE	GGN	Wed, Feb 21, 2007	25.60	26.30	25.52	26.10
478	NYSE	GGN	Tue, Feb 20, 2007	26.05	26.15	25.70	25.75
477	NYSE	GGN	Fri, Feb 16, 2007	26.45	26.45	25.97	26.00
476	NYSE	GGN	Thu, Feb 15, 2007	25.60	26.05	25.52	25.97
475	NYSE	GGN	Wed, Feb 14, 2007	25.45	25.80	25.30	25.47
474	NYSE	GGN	Tue, Feb 13, 2007	25.05	25.60	25.04	25.40
473	NYSE	GGN	Mon, Feb 12, 2007	24.99	25.00	24.70	24.95
472	NYSE	GGN	Fri, Feb 9, 2007	24.85	25.15	24.72	24.98
471	NYSE	GGN	Thu, Feb 8, 2007	24.80	24.87	24.60	24.84
470	NYSE	GGN	Wed, Feb 7, 2007	24.80	24.98	24.60	24.79
469	NYSE	GGN	Tue, Feb 6, 2007	24.60	24.84	24.54	24.80
468	NYSE	GGN	Mon, Feb 5, 2007	24.36	24.70	24.32	24.59
467	NYSE	GGN	Fri, Feb 2, 2007	24.55	24.56	24.30	24.37
466	NYSE	GGN	Thu, Feb 1, 2007	24.67	24.87	24.47	24.51
465	NYSE	GGN	Wed, Jan 31, 2007	24.30	24.75	24.20	24.67
464	NYSE	GGN	Tue, Jan 30, 2007	24.20	24.33	24.09	24.26
463	NYSE	GGN	Mon, Jan 29, 2007	24.39	24.40	24.02	24.10
462	NYSE	GGN	Fri, Jan 26, 2007	23.85	24.38	23.83	24.38
461	NYSE	GGN	Thu, Jan 25, 2007	23.75	23.95	23.75	23.80
460	NYSE	GGN	Wed, Jan 24, 2007	23.55	23.84	23.48	23.75
459	NYSE	GGN	Tue, Jan 23, 2007	23.12	23.66	23.12	23.60
458	NYSE	GGN	Mon, Jan 22, 2007	23.15	23.20	22.92	23.09
457	NYSE	GGN	Fri, Jan 19, 2007	22.96	23.15	22.90	23.09
456	NYSE	GGN	Thu, Jan 18, 2007	23.10	23.21	22.81	22.94
455	NYSE	GGN	Wed, Jan 17, 2007	22.83	23.10	22.83	22.98
454	NYSE	GGN	Tue, Jan 16, 2007	23.01	23.23	22.95	22.98
453	NYSE	GGN	Fri, Jan 12, 2007	22.75	23.19	22.75	23.10
452	NYSE	GGN	Thu, Jan 11, 2007	22.90	23.06	22.89	22.92
451	NYSE	GGN	Wed, Jan 10, 2007	23.35	23.35	22.95	22.99
450	NYSE	GGN	Tue, Jan 9, 2007	23.15	23.99	23.15	23.38
449	NYSE	GGN	Mon, Jan 8, 2007	23.25	23.25	23.00	23.20
448	NYSE	GGN	Fri, Jan 5, 2007	23.50	23.55	22.80	23.00
447	NYSE	GGN	Thu, Jan 4, 2007	24.10	24.14	23.50	23.60
446	NYSE	GGN	Wed, Jan 3, 2007	24.50	24.55	24.11	24.30
445	NYSE	GGN	Fri, Dec 29, 2006	24.80	24.80	24.58	24.60
444	NYSE	GGN	Thu, Dec 28, 2006	24.69	24.77	24.52	24.77
443	NYSE	GGN	Wed, Dec 27, 2006	24.69	24.70	24.61	24.69
442	NYSE	GGN	Tue, Dec 26, 2006	24.70	24.80	24.60	24.69
441	NYSE	GGN	Fri, Dec 22, 2006	24.28	24.56	24.15	24.55
440	NYSE	GGN	Thu, Dec 21, 2006	24.25	24.77	24.03	24.28
439	NYSE	GGN	Wed, Dec 20, 2006	24.23	24.45	24.16	24.25
438	NYSE	GGN	Tue, Dec 19, 2006	24.17	24.43	24.08	24.38
437	NYSE	GGN	Mon, Dec 18, 2006	24.48	24.48	23.92	24.10
436	NYSE	GGN	Fri, Dec 15, 2006	24.49	24.51	24.15	24.15
435	NYSE	GGN	Thu, Dec 14, 2006	24.25	24.51	24.25	24.48
434	NYSE	GGN	Wed, Dec 13, 2006	24.30	24.48	24.10	24.25
433	NYSE	GGN	Tue, Dec 12, 2006	24.26	24.33	23.93	24.16
432	NYSE	GGN	Mon, Dec 11, 2006	24.48	24.49	24.20	24.26
431	NYSE	GGN	Fri, Dec 8, 2006	24.50	24.69	24.42	24.46
430	NYSE	GGN	Thu, Dec 7, 2006	24.75	24.75	24.30	24.30
429	NYSE	GGN	Wed, Dec 6, 2006	24.65	24.74	24.51	24.55
428	NYSE	GGN	Tue, Dec 5, 2006	24.65	24.77	24.31	24.57
427	NYSE	GGN	Mon, Dec 4, 2006	24.90	24.90	24.52	24.55
426	NYSE	GGN	Fri, Dec 1, 2006	24.50	24.95	24.50	24.69
425	NYSE	GGN	Thu, Nov 30, 2006	24.25	24.84	24.23	24.70
424	NYSE	GGN	Wed, Nov 29, 2006	24.20	24.23	24.00	24.10
423	NYSE	GGN	Tue, Nov 28, 2006	23.84	24.05	23.84	24.05
422	NYSE	GGN	Mon, Nov 27, 2006	23.90	24.18	23.51	23.85
421	NYSE	GGN	Fri, Nov 24, 2006	24.02	24.09	23.92	23.95
420	NYSE	GGN	Wed, Nov 22, 2006	23.95	24.09	23.51	23.72
419	NYSE	GGN	Tue, Nov 21, 2006	23.80	24.00	23.60	23.80
418	NYSE	GGN	Mon, Nov 20, 2006	23.70	23.75	23.51	23.74
417	NYSE	GGN	Fri, Nov 17, 2006	23.75	23.75	23.29	23.58
416	NYSE	GGN	Thu, Nov 16, 2006	23.82	24.24	23.40	23.53
415	NYSE	GGN	Wed, Nov 15, 2006	23.90	23.90	23.71	23.85
414	NYSE	GGN	Tue, Nov 14, 2006	23.75	23.80	23.60	23.70
413	NYSE	GGN	Mon, Nov 13, 2006	23.71	23.90	23.43	23.70
412	NYSE	GGN	Fri, Nov 10, 2006	23.95	23.95	23.64	23.85
411	NYSE	GGN	Thu, Nov 9, 2006	23.65	23.94	23.40	23.90
410	NYSE	GGN	Wed, Nov 8, 2006	23.39	23.40	23.15	23.25
409	NYSE	GGN	Tue, Nov 7, 2006	23.45	23.45	23.03	23.14
408	NYSE	GGN	Mon, Nov 6, 2006	23.54	23.57	23.20	23.25
407	NYSE	GGN	Fri, Nov 3, 2006	23.29	23.46	23.21	23.45
406	NYSE	GGN	Thu, Nov 2, 2006	23.50	23.50	23.05	23.18
405	NYSE	GGN	Wed, Nov 1, 2006	23.64	23.90	23.21	23.26
404	NYSE	GGN	Tue, Oct 31, 2006	23.55	23.55	23.10	23.40
403	NYSE	GGN	Mon, Oct 30, 2006	24.00	24.00	23.15	23.38
402	NYSE	GGN	Fri, Oct 27, 2006	24.00	24.00	23.35	23.70
401	NYSE	GGN	Thu, Oct 26, 2006	23.00	23.50	22.90	23.50
400	NYSE	GGN	Wed, Oct 25, 2006	22.90	22.94	22.70	22.90
399	NYSE	GGN	Tue, Oct 24, 2006	22.85	22.85	22.56	22.80
398	NYSE	GGN	Mon, Oct 23, 2006	22.85	22.87	22.40	22.63
397	NYSE	GGN	Fri, Oct 20, 2006	22.85	22.87	22.59	22.85
396	NYSE	GGN	Thu, Oct 19, 2006	22.50	22.87	22.40	22.70
395	NYSE	GGN	Wed, Oct 18, 2006	22.25	22.85	22.25	22.45
394	NYSE	GGN	Tue, Oct 17, 2006	22.90	22.90	22.12	22.58
393	NYSE	GGN	Mon, Oct 16, 2006	22.08	22.50	21.90	22.50
392	NYSE	GGN	Fri, Oct 13, 2006	21.90	22.00	21.70	22.00
391	NYSE	GGN	Thu, Oct 12, 2006	21.80	21.90	21.60	21.75
390	NYSE	GGN	Wed, Oct 11, 2006	21.73	21.84	21.60	21.80
389	NYSE	GGN	Tue, Oct 10, 2006	21.40	21.60	21.35	21.60
388	NYSE	GGN	Mon, Oct 9, 2006	21.55	21.55	21.34	21.40
387	NYSE	GGN	Fri, Oct 6, 2006	21.60	21.60	21.10	21.24
386	NYSE	GGN	Thu, Oct 5, 2006	21.45	21.50	21.15	21.30
385	NYSE	GGN	Wed, Oct 4, 2006	22.10	22.10	20.75	21.00
384	NYSE	GGN	Tue, Oct 3, 2006	22.68	22.75	21.50	21.85
383	NYSE	GGN	Mon, Oct 2, 2006	22.50	22.53	22.22	22.48
382	NYSE	GGN	Fri, Sep 29, 2006	22.50	22.50	22.15	22.30
381	NYSE	GGN	Thu, Sep 28, 2006	22.50	22.50	22.20	22.30
380	NYSE	GGN	Wed, Sep 27, 2006	21.85	22.10	21.85	22.10
379	NYSE	GGN	Tue, Sep 26, 2006	21.80	21.80	21.61	21.75
378	NYSE	GGN	Mon, Sep 25, 2006	21.70	21.73	21.50	21.70
377	NYSE	GGN	Fri, Sep 22, 2006	21.69	21.73	21.61	21.70
376	NYSE	GGN	Thu, Sep 21, 2006	21.50	21.71	21.45	21.69
375	NYSE	GGN	Wed, Sep 20, 2006	21.55	21.68	21.55	21.60
374	NYSE	GGN	Tue, Sep 19, 2006	21.65	21.65	21.04	21.55
373	NYSE	GGN	Mon, Sep 18, 2006	21.35	21.58	21.15	21.42
372	NYSE	GGN	Fri, Sep 15, 2006	21.25	21.26	21.01	21.18
371	NYSE	GGN	Thu, Sep 14, 2006	21.60	21.64	21.03	21.15
370	NYSE	GGN	Wed, Sep 13, 2006	21.20	21.49	21.02	21.45
369	NYSE	GGN	Tue, Sep 12, 2006	21.15	21.79	21.00	21.16
368	NYSE	GGN	Mon, Sep 11, 2006	21.80	21.80	20.85	21.17
367	NYSE	GGN	Fri, Sep 8, 2006	22.20	22.26	21.89	21.98
366	NYSE	GGN	Thu, Sep 7, 2006	22.55	22.59	21.90	22.25
365	NYSE	GGN	Wed, Sep 6, 2006	22.80	22.81	22.57	22.60
364	NYSE	GGN	Tue, Sep 5, 2006	22.80	22.98	22.50	22.88
363	NYSE	GGN	Fri, Sep 1, 2006	22.42	22.70	22.34	22.70
362	NYSE	GGN	Thu, Aug 31, 2006	22.35	22.70	22.32	22.49
361	NYSE	GGN	Wed, Aug 30, 2006	22.53	22.69	22.30	22.35
360	NYSE	GGN	Tue, Aug 29, 2006	22.80	22.80	22.22	22.44
359	NYSE	GGN	Mon, Aug 28, 2006	22.83	22.95	22.75	22.80
358	NYSE	GGN	Fri, Aug 25, 2006	22.65	22.80	22.60	22.80
357	NYSE	GGN	Thu, Aug 24, 2006	22.45	22.58	22.36	22.55
356	NYSE	GGN	Wed, Aug 23, 2006	22.40	22.50	22.26	22.50
355	NYSE	GGN	Tue, Aug 22, 2006	22.30	22.40	22.26	22.39
354	NYSE	GGN	Mon, Aug 21, 2006	22.25	22.36	22.11	22.35
353	NYSE	GGN	Fri, Aug 18, 2006	21.85	22.09	21.85	22.04
352	NYSE	GGN	Thu, Aug 17, 2006	22.24	22.25	21.90	22.10
351	NYSE	GGN	Wed, Aug 16, 2006	22.20	22.36	22.00	22.16
350	NYSE	GGN	Tue, Aug 15, 2006	22.05	22.28	22.04	22.24
349	NYSE	GGN	Mon, Aug 14, 2006	22.39	22.43	22.20	22.22
348	NYSE	GGN	Fri, Aug 11, 2006	22.35	22.50	22.15	22.39
347	NYSE	GGN	Thu, Aug 10, 2006	22.35	22.46	22.30	22.39
346	NYSE	GGN	Wed, Aug 9, 2006	22.40	22.50	22.31	22.38
345	NYSE	GGN	Tue, Aug 8, 2006	22.45	22.58	22.20	22.25
344	NYSE	GGN	Mon, Aug 7, 2006	22.15	22.54	22.12	22.45
343	NYSE	GGN	Fri, Aug 4, 2006	22.25	22.32	22.02	22.10
342	NYSE	GGN	Thu, Aug 3, 2006	22.25	22.37	22.19	22.21
341	NYSE	GGN	Wed, Aug 2, 2006	22.20	22.37	22.20	22.30
340	NYSE	GGN	Tue, Aug 1, 2006	22.00	22.16	21.92	22.15
339	NYSE	GGN	Mon, Jul 31, 2006	21.70	22.06	21.70	21.99
338	NYSE	GGN	Fri, Jul 28, 2006	21.70	21.89	21.58	21.88
337	NYSE	GGN	Thu, Jul 27, 2006	21.62	22.00	21.60	21.72
336	NYSE	GGN	Wed, Jul 26, 2006	21.40	21.69	21.40	21.53
335	NYSE	GGN	Tue, Jul 25, 2006	21.33	21.47	21.12	21.47
334	NYSE	GGN	Mon, Jul 24, 2006	21.14	21.28	21.00	21.23
333	NYSE	GGN	Fri, Jul 21, 2006	21.60	21.75	21.34	21.39
332	NYSE	GGN	Thu, Jul 20, 2006	22.10	22.19	21.49	21.60
331	NYSE	GGN	Wed, Jul 19, 2006	21.85	22.00	21.84	22.00
330	NYSE	GGN	Tue, Jul 18, 2006	22.10	22.23	21.62	21.83
329	NYSE	GGN	Mon, Jul 17, 2006	22.20	22.37	22.08	22.10
328	NYSE	GGN	Fri, Jul 14, 2006	22.15	22.42	22.15	22.41
327	NYSE	GGN	Thu, Jul 13, 2006	22.10	22.29	22.10	22.28
326	NYSE	GGN	Wed, Jul 12, 2006	22.30	22.36	22.27	22.31
325	NYSE	GGN	Tue, Jul 11, 2006	22.25	22.34	22.18	22.30
324	NYSE	GGN	Mon, Jul 10, 2006	22.30	22.33	22.11	22.15
323	NYSE	GGN	Fri, Jul 7, 2006	22.40	22.52	22.32	22.32
322	NYSE	GGN	Thu, Jul 6, 2006	22.42	22.48	22.30	22.37
321	NYSE	GGN	Wed, Jul 5, 2006	22.65	22.65	22.15	22.43
320	NYSE	GGN	Mon, Jul 3, 2006	22.40	22.53	22.25	22.53
319	NYSE	GGN	Fri, Jun 30, 2006	22.10	22.45	22.00	22.25
318	NYSE	GGN	Thu, Jun 29, 2006	21.70	21.98	21.60	21.98
317	NYSE	GGN	Wed, Jun 28, 2006	21.60	21.82	21.55	21.68
316	NYSE	GGN	Tue, Jun 27, 2006	21.35	21.73	21.35	21.65
315	NYSE	GGN	Mon, Jun 26, 2006	21.47	21.52	21.23	21.45
314	NYSE	GGN	Fri, Jun 23, 2006	21.10	21.45	21.10	21.42
313	NYSE	GGN	Thu, Jun 22, 2006	21.20	21.40	21.02	21.14
312	NYSE	GGN	Wed, Jun 21, 2006	21.00	21.22	20.93	21.22
311	NYSE	GGN	Tue, Jun 20, 2006	21.00	21.09	20.85	20.99
310	NYSE	GGN	Mon, Jun 19, 2006	21.45	21.45	21.00	21.00
309	NYSE	GGN	Fri, Jun 16, 2006	21.25	21.54	20.85	21.52
308	NYSE	GGN	Thu, Jun 15, 2006	20.13	20.94	20.13	20.94
307	NYSE	GGN	Wed, Jun 14, 2006	19.65	20.18	19.65	19.98
306	NYSE	GGN	Tue, Jun 13, 2006	20.90	20.90	19.60	19.89
305	NYSE	GGN	Mon, Jun 12, 2006	21.00	21.30	20.93	21.22
304	NYSE	GGN	Fri, Jun 9, 2006	21.25	21.47	21.01	21.07
303	NYSE	GGN	Thu, Jun 8, 2006	21.75	21.78	21.00	21.15
302	NYSE	GGN	Wed, Jun 7, 2006	22.00	22.00	21.80	21.80
301	NYSE	GGN	Tue, Jun 6, 2006	22.00	22.16	21.80	22.07
300	NYSE	GGN	Mon, Jun 5, 2006	22.27	22.45	22.10	22.18
299	NYSE	GGN	Fri, Jun 2, 2006	21.90	22.30	21.85	22.26
298	NYSE	GGN	Thu, Jun 1, 2006	22.59	22.59	21.50	21.67
297	NYSE	GGN	Wed, May 31, 2006	22.58	22.65	22.46	22.63
296	NYSE	GGN	Tue, May 30, 2006	22.50	22.75	22.45	22.50
295	NYSE	GGN	Fri, May 26, 2006	21.95	22.50	21.95	22.49
294	NYSE	GGN	Thu, May 25, 2006	21.80	22.20	21.56	22.19
293	NYSE	GGN	Wed, May 24, 2006	21.85	21.90	21.19	21.49
292	NYSE	GGN	Tue, May 23, 2006	21.70	21.96	21.65	21.85
291	NYSE	GGN	Mon, May 22, 2006	21.45	21.80	21.38	21.50
290	NYSE	GGN	Fri, May 19, 2006	22.55	22.55	21.60	21.75
289	NYSE	GGN	Thu, May 18, 2006	22.50	22.60	22.10	22.55
288	NYSE	GGN	Wed, May 17, 2006	23.02	23.02	22.11	22.75
287	NYSE	GGN	Tue, May 16, 2006	23.05	23.30	22.55	22.86
286	NYSE	GGN	Mon, May 15, 2006	22.90	23.50	21.75	23.10
285	NYSE	GGN	Fri, May 12, 2006	23.55	23.60	22.88	23.09
284	NYSE	GGN	Thu, May 11, 2006	23.94	24.10	23.76	23.85
283	NYSE	GGN	Wed, May 10, 2006	23.85	24.00	23.80	23.92
282	NYSE	GGN	Tue, May 9, 2006	23.63	24.00	23.63	23.93
281	NYSE	GGN	Mon, May 8, 2006	23.80	23.80	23.30	23.60
280	NYSE	GGN	Fri, May 5, 2006	23.75	23.90	23.67	23.80
279	NYSE	GGN	Thu, May 4, 2006	23.40	23.75	23.31	23.69
278	NYSE	GGN	Wed, May 3, 2006	23.75	23.80	23.34	23.50
277	NYSE	GGN	Tue, May 2, 2006	23.40	23.65	23.21	23.64
276	NYSE	GGN	Mon, May 1, 2006	23.26	23.48	23.08	23.10
275	NYSE	GGN	Fri, Apr 28, 2006	22.80	23.20	22.78	23.08
274	NYSE	GGN	Thu, Apr 27, 2006	22.76	22.79	22.54	22.70
273	NYSE	GGN	Wed, Apr 26, 2006	22.55	22.89	22.55	22.77
272	NYSE	GGN	Tue, Apr 25, 2006	22.80	22.90	22.62	22.68
271	NYSE	GGN	Mon, Apr 24, 2006	23.00	23.00	22.63	22.74
270	NYSE	GGN	Fri, Apr 21, 2006	23.00	23.12	22.94	23.00
269	NYSE	GGN	Thu, Apr 20, 2006	23.20	23.27	22.67	22.75
268	NYSE	GGN	Wed, Apr 19, 2006	23.10	23.38	22.98	23.25
267	NYSE	GGN	Tue, Apr 18, 2006	23.30	23.47	22.99	23.09
266	NYSE	GGN	Mon, Apr 17, 2006	23.07	23.30	23.00	23.30
265	NYSE	GGN	Thu, Apr 13, 2006	23.05	23.09	22.78	22.87
264	NYSE	GGN	Wed, Apr 12, 2006	23.00	23.19	22.97	23.10
263	NYSE	GGN	Tue, Apr 11, 2006	23.25	23.44	23.00	23.06
262	NYSE	GGN	Mon, Apr 10, 2006	23.55	23.70	23.40	23.41
261	NYSE	GGN	Fri, Apr 7, 2006	23.30	23.60	23.00	23.60
260	NYSE	GGN	Thu, Apr 6, 2006	23.21	23.50	23.21	23.30
259	NYSE	GGN	Wed, Apr 5, 2006	23.10	23.50	23.00	23.21
258	NYSE	GGN	Tue, Apr 4, 2006	23.25	23.40	22.95	23.05
257	NYSE	GGN	Mon, Apr 3, 2006	22.72	23.49	22.72	23.20
256	NYSE	GGN	Fri, Mar 31, 2006	22.80	22.99	22.50	22.63
255	NYSE	GGN	Thu, Mar 30, 2006	22.80	22.96	22.70	22.88
254	NYSE	GGN	Wed, Mar 29, 2006	22.45	22.92	22.25	22.59
253	NYSE	GGN	Tue, Mar 28, 2006	22.21	22.87	22.05	22.47
252	NYSE	GGN	Mon, Mar 27, 2006	22.05	22.93	22.00	22.20
251	NYSE	GGN	Fri, Mar 24, 2006	21.63	22.19	21.61	22.10
250	NYSE	GGN	Thu, Mar 23, 2006	21.50	21.66	21.39	21.59
249	NYSE	GGN	Wed, Mar 22, 2006	21.45	21.65	21.40	21.64
248	NYSE	GGN	Tue, Mar 21, 2006	21.65	21.70	21.41	21.56
247	NYSE	GGN	Mon, Mar 20, 2006	22.00	22.00	21.60	21.80
246	NYSE	GGN	Fri, Mar 17, 2006	21.75	22.08	21.75	22.00
245	NYSE	GGN	Thu, Mar 16, 2006	21.80	22.00	21.55	21.95
244	NYSE	GGN	Wed, Mar 15, 2006	22.10	22.15	21.65	21.83
243	NYSE	GGN	Tue, Mar 14, 2006	21.45	22.18	21.36	22.07
242	NYSE	GGN	Mon, Mar 13, 2006	21.25	21.81	21.25	21.67
241	NYSE	GGN	Fri, Mar 10, 2006	21.40	21.49	21.20	21.45
240	NYSE	GGN	Thu, Mar 9, 2006	22.50	22.75	21.53	21.80
239	NYSE	GGN	Wed, Mar 8, 2006	22.50	22.59	22.11	22.36
238	NYSE	GGN	Tue, Mar 7, 2006	22.55	22.85	22.18	22.61
237	NYSE	GGN	Mon, Mar 6, 2006	22.75	22.95	22.40	22.75
236	NYSE	GGN	Fri, Mar 3, 2006	22.99	22.99	22.70	22.70
235	NYSE	GGN	Thu, Mar 2, 2006	22.74	22.99	22.65	22.95
234	NYSE	GGN	Wed, Mar 1, 2006	22.47	22.84	22.40	22.80
233	NYSE	GGN	Tue, Feb 28, 2006	22.10	22.50	22.10	22.40
232	NYSE	GGN	Mon, Feb 27, 2006	22.63	22.63	22.10	22.20
231	NYSE	GGN	Fri, Feb 24, 2006	22.60	22.75	22.40	22.60
230	NYSE	GGN	Thu, Feb 23, 2006	22.50	22.59	22.20	22.40
229	NYSE	GGN	Wed, Feb 22, 2006	22.84	22.84	22.50	22.60
228	NYSE	GGN	Tue, Feb 21, 2006	22.20	22.98	22.20	22.84
227	NYSE	GGN	Fri, Feb 17, 2006	21.85	22.47	21.81	22.39
226	NYSE	GGN	Thu, Feb 16, 2006	21.75	21.84	21.65	21.80
225	NYSE	GGN	Wed, Feb 15, 2006	22.00	22.15	21.49	21.56
224	NYSE	GGN	Tue, Feb 14, 2006	21.50	22.00	21.46	21.99
223	NYSE	GGN	Mon, Feb 13, 2006	22.35	22.50	21.50	21.52
222	NYSE	GGN	Fri, Feb 10, 2006	22.65	22.75	22.35	22.61
221	NYSE	GGN	Thu, Feb 9, 2006	22.55	22.88	22.45	22.80
220	NYSE	GGN	Wed, Feb 8, 2006	22.80	22.90	22.25	22.50
219	NYSE	GGN	Tue, Feb 7, 2006	23.70	23.84	22.60	22.75
218	NYSE	GGN	Mon, Feb 6, 2006	23.28	23.85	23.15	23.80
217	NYSE	GGN	Fri, Feb 3, 2006	23.30	23.30	22.75	23.28
216	NYSE	GGN	Thu, Feb 2, 2006	23.90	24.35	23.30	23.74
215	NYSE	GGN	Wed, Feb 1, 2006	23.95	24.00	23.65	23.90
214	NYSE	GGN	Tue, Jan 31, 2006	23.60	23.90	23.50	23.80
213	NYSE	GGN	Mon, Jan 30, 2006	23.25	23.79	23.25	23.50
212	NYSE	GGN	Fri, Jan 27, 2006	23.15	23.37	23.15	23.25
211	NYSE	GGN	Thu, Jan 26, 2006	23.35	23.38	23.00	23.12
210	NYSE	GGN	Wed, Jan 25, 2006	23.25	23.80	23.20	23.30
209	NYSE	GGN	Tue, Jan 24, 2006	22.90	23.20	22.70	23.20
208	NYSE	GGN	Mon, Jan 23, 2006	22.86	23.10	22.70	22.80
207	NYSE	GGN	Fri, Jan 20, 2006	23.04	23.17	22.79	22.85
206	NYSE	GGN	Thu, Jan 19, 2006	22.75	23.00	22.75	22.99
205	NYSE	GGN	Wed, Jan 18, 2006	22.95	23.00	22.50	22.65
204	NYSE	GGN	Tue, Jan 17, 2006	22.75	23.50	22.65	23.19
203	NYSE	GGN	Fri, Jan 13, 2006	22.75	23.25	22.75	22.80
202	NYSE	GGN	Thu, Jan 12, 2006	22.40	23.00	22.38	22.90
201	NYSE	GGN	Wed, Jan 11, 2006	22.60	22.90	22.55	22.55
200	NYSE	GGN	Tue, Jan 10, 2006	22.90	22.90	22.50	22.55
199	NYSE	GGN	Mon, Jan 9, 2006	22.54	22.99	22.40	22.80
198	NYSE	GGN	Fri, Jan 6, 2006	22.10	22.65	21.98	22.49
197	NYSE	GGN	Thu, Jan 5, 2006	22.14	22.25	21.96	22.14
196	NYSE	GGN	Wed, Jan 4, 2006	22.20	22.39	22.00	22.14
195	NYSE	GGN	Tue, Jan 3, 2006	21.85	22.35	21.70	22.10
194	NYSE	GGN	Fri, Dec 30, 2005	21.65	21.89	21.60	21.80
193	NYSE	GGN	Thu, Dec 29, 2005	21.67	21.78	21.55	21.58
192	NYSE	GGN	Wed, Dec 28, 2005	21.50	21.69	21.42	21.68
191	NYSE	GGN	Tue, Dec 27, 2005	21.58	21.70	21.40	21.52
190	NYSE	GGN	Fri, Dec 23, 2005	21.55	21.58	21.25	21.48
189	NYSE	GGN	Thu, Dec 22, 2005	21.10	21.40	21.10	21.40
188	NYSE	GGN	Wed, Dec 21, 2005	21.00	21.24	20.91	21.24
187	NYSE	GGN	Tue, Dec 20, 2005	21.30	21.39	20.90	20.90
186	NYSE	GGN	Mon, Dec 19, 2005	21.60	21.85	21.30	21.30
185	NYSE	GGN	Fri, Dec 16, 2005	21.45	21.90	21.25	21.58
184	NYSE	GGN	Thu, Dec 15, 2005	21.53	21.65	21.37	21.45
183	NYSE	GGN	Wed, Dec 14, 2005	21.48	21.60	21.39	21.51
182	NYSE	GGN	Tue, Dec 13, 2005	21.78	21.78	21.45	21.50
181	NYSE	GGN	Mon, Dec 12, 2005	21.95	22.00	21.56	21.80
180	NYSE	GGN	Fri, Dec 9, 2005	21.78	21.99	21.70	21.80
179	NYSE	GGN	Thu, Dec 8, 2005	21.60	21.80	21.60	21.74
178	NYSE	GGN	Wed, Dec 7, 2005	21.75	21.80	21.51	21.65
177	NYSE	GGN	Tue, Dec 6, 2005	21.25	21.80	21.25	21.73
176	NYSE	GGN	Mon, Dec 5, 2005	21.13	21.40	21.07	21.32
175	NYSE	GGN	Fri, Dec 2, 2005	21.10	21.30	21.10	21.13
174	NYSE	GGN	Thu, Dec 1, 2005	20.90	21.10	20.75	21.10
173	NYSE	GGN	Wed, Nov 30, 2005	21.20	21.24	20.75	20.78
172	NYSE	GGN	Tue, Nov 29, 2005	21.65	21.78	20.95	21.17
171	NYSE	GGN	Mon, Nov 28, 2005	21.61	21.80	21.50	21.60
170	NYSE	GGN	Fri, Nov 25, 2005	21.38	21.74	21.25	21.65
169	NYSE	GGN	Wed, Nov 23, 2005	21.25	21.39	21.20	21.35
168	NYSE	GGN	Tue, Nov 22, 2005	21.38	21.39	21.20	21.39
167	NYSE	GGN	Mon, Nov 21, 2005	21.30	21.39	21.25	21.38
166	NYSE	GGN	Fri, Nov 18, 2005	21.35	21.39	21.20	21.37
165	NYSE	GGN	Thu, Nov 17, 2005	21.05	21.35	20.90	21.35
164	NYSE	GGN	Wed, Nov 16, 2005	20.65	20.99	20.60	20.99
163	NYSE	GGN	Tue, Nov 15, 2005	20.65	20.69	20.50	20.69
162	NYSE	GGN	Mon, Nov 14, 2005	20.65	20.70	20.50	20.69
161	NYSE	GGN	Fri, Nov 11, 2005	20.65	20.70	20.45	20.70
160	NYSE	GGN	Thu, Nov 10, 2005	20.75	20.79	20.53	20.65
159	NYSE	GGN	Wed, Nov 9, 2005	20.60	20.80	20.40	20.80
158	NYSE	GGN	Tue, Nov 8, 2005	20.55	20.84	20.25	20.49
157	NYSE	GGN	Mon, Nov 7, 2005	20.90	20.90	20.30	20.49
156	NYSE	GGN	Fri, Nov 4, 2005	20.75	21.00	20.75	20.89
155	NYSE	GGN	Thu, Nov 3, 2005	20.79	20.95	20.65	20.76
154	NYSE	GGN	Wed, Nov 2, 2005	20.90	20.95	20.60	20.79
153	NYSE	GGN	Tue, Nov 1, 2005	20.75	20.83	20.60	20.78
152	NYSE	GGN	Mon, Oct 31, 2005	20.93	21.00	20.75	20.85
151	NYSE	GGN	Fri, Oct 28, 2005	20.60	20.79	20.55	20.79
150	NYSE	GGN	Thu, Oct 27, 2005	20.55	20.95	20.55	20.79
149	NYSE	GGN	Wed, Oct 26, 2005	20.90	20.90	20.52	20.60
148	NYSE	GGN	Tue, Oct 25, 2005	20.60	21.30	20.52	21.01
147	NYSE	GGN	Mon, Oct 24, 2005	20.10	20.70	20.10	20.57
146	NYSE	GGN	Fri, Oct 21, 2005	20.30	20.39	19.95	20.22
145	NYSE	GGN	Thu, Oct 20, 2005	20.90	20.90	20.20	20.25
144	NYSE	GGN	Wed, Oct 19, 2005	21.10	21.20	20.34	20.75
143	NYSE	GGN	Tue, Oct 18, 2005	21.25	21.30	21.08	21.08
142	NYSE	GGN	Mon, Oct 17, 2005	21.20	21.34	21.14	21.29
141	NYSE	GGN	Fri, Oct 14, 2005	21.20	21.34	21.15	21.17
140	NYSE	GGN	Thu, Oct 13, 2005	21.55	21.55	21.14	21.34
139	NYSE	GGN	Wed, Oct 12, 2005	21.69	21.79	21.40	21.69
138	NYSE	GGN	Tue, Oct 11, 2005	21.75	21.80	21.50	21.65
137	NYSE	GGN	Mon, Oct 10, 2005	21.83	21.97	21.58	21.72
136	NYSE	GGN	Fri, Oct 7, 2005	21.44	21.75	21.15	21.70
135	NYSE	GGN	Thu, Oct 6, 2005	21.16	21.59	21.16	21.43
134	NYSE	GGN	Wed, Oct 5, 2005	21.73	21.75	21.15	21.30
133	NYSE	GGN	Tue, Oct 4, 2005	21.84	21.84	21.45	21.54
132	NYSE	GGN	Mon, Oct 3, 2005	21.90	21.90	21.50	21.70
131	NYSE	GGN	Fri, Sep 30, 2005	21.95	22.00	21.72	21.88
130	NYSE	GGN	Thu, Sep 29, 2005	21.05	22.00	21.05	21.93
129	NYSE	GGN	Wed, Sep 28, 2005	20.60	21.09	20.60	21.09
128	NYSE	GGN	Tue, Sep 27, 2005	21.10	21.25	20.71	20.82
127	NYSE	GGN	Mon, Sep 26, 2005	21.10	21.10	20.70	21.10
126	NYSE	GGN	Fri, Sep 23, 2005	21.65	21.75	21.00	21.05
125	NYSE	GGN	Thu, Sep 22, 2005	21.75	21.90	21.50	21.85
124	NYSE	GGN	Wed, Sep 21, 2005	21.54	21.75	21.42	21.65
123	NYSE	GGN	Tue, Sep 20, 2005	21.50	21.68	21.24	21.49
122	NYSE	GGN	Mon, Sep 19, 2005	21.75	21.80	21.25	21.43
121	NYSE	GGN	Fri, Sep 16, 2005	21.20	21.60	21.11	21.31
120	NYSE	GGN	Thu, Sep 15, 2005	21.00	21.25	21.00	21.22
119	NYSE	GGN	Wed, Sep 14, 2005	21.10	21.20	20.91	21.18
118	NYSE	GGN	Tue, Sep 13, 2005	21.28	21.28	21.02	21.20
117	NYSE	GGN	Mon, Sep 12, 2005	21.48	21.48	20.95	21.25
116	NYSE	GGN	Fri, Sep 9, 2005	20.94	21.50	20.75	21.30
115	NYSE	GGN	Thu, Sep 8, 2005	20.99	20.99	20.65	20.94
114	NYSE	GGN	Wed, Sep 7, 2005	20.95	21.15	20.75	20.80
113	NYSE	GGN	Tue, Sep 6, 2005	20.70	20.95	20.70	20.93
112	NYSE	GGN	Fri, Sep 2, 2005	20.95	21.10	20.56	20.87
111	NYSE	GGN	Thu, Sep 1, 2005	20.44	21.00	20.35	20.93
110	NYSE	GGN	Wed, Aug 31, 2005	20.10	20.45	20.10	20.44
109	NYSE	GGN	Tue, Aug 30, 2005	20.07	20.40	19.92	20.10
108	NYSE	GGN	Mon, Aug 29, 2005	20.22	20.25	20.00	20.15
107	NYSE	GGN	Fri, Aug 26, 2005	20.21	20.39	20.21	20.24
106	NYSE	GGN	Thu, Aug 25, 2005	20.20	20.31	20.12	20.31
105	NYSE	GGN	Wed, Aug 24, 2005	20.25	20.40	20.02	20.19
104	NYSE	GGN	Tue, Aug 23, 2005	20.27	20.39	20.12	20.18
103	NYSE	GGN	Mon, Aug 22, 2005	20.31	20.45	20.27	20.39
102	NYSE	GGN	Fri, Aug 19, 2005	20.43	20.46	20.30	20.40
101	NYSE	GGN	Thu, Aug 18, 2005	20.35	20.46	20.30	20.43
100	NYSE	GGN	Wed, Aug 17, 2005	20.42	20.46	20.30	20.45
99	NYSE	GGN	Tue, Aug 16, 2005	20.28	20.48	20.21	20.42
98	NYSE	GGN	Mon, Aug 15, 2005	20.45	20.69	20.31	20.34
97	NYSE	GGN	Fri, Aug 12, 2005	20.65	20.68	20.36	20.50
96	NYSE	GGN	Thu, Aug 11, 2005	20.27	20.60	20.26	20.45
95	NYSE	GGN	Wed, Aug 10, 2005	20.34	20.45	20.26	20.35
94	NYSE	GGN	Tue, Aug 9, 2005	20.30	20.35	20.15	20.34
93	NYSE	GGN	Mon, Aug 8, 2005	20.40	20.40	20.15	20.29
92	NYSE	GGN	Fri, Aug 5, 2005	20.40	20.70	20.25	20.27
91	NYSE	GGN	Thu, Aug 4, 2005	20.10	20.25	20.00	20.25
90	NYSE	GGN	Wed, Aug 3, 2005	19.98	20.12	19.91	20.05
89	NYSE	GGN	Tue, Aug 2, 2005	20.00	20.04	19.92	19.92
88	NYSE	GGN	Mon, Aug 1, 2005	19.91	20.00	19.91	19.99
87	NYSE	GGN	Fri, Jul 29, 2005	19.99	20.00	19.94	19.99
86	NYSE	GGN	Thu, Jul 28, 2005	19.93	20.00	19.91	19.99
85	NYSE	GGN	Wed, Jul 27, 2005	19.90	20.00	19.88	19.88
84	NYSE	GGN	Tue, Jul 26, 2005	19.91	19.99	19.85	19.90
83	NYSE	GGN	Mon, Jul 25, 2005	19.99	20.00	19.85	19.95
82	NYSE	GGN	Fri, Jul 22, 2005	19.88	20.00	19.88	19.96
81	NYSE	GGN	Thu, Jul 21, 2005	19.87	20.00	19.85	19.95
80	NYSE	GGN	Wed, Jul 20, 2005	19.85	20.00	19.85	19.99
79	NYSE	GGN	Tue, Jul 19, 2005	19.90	20.00	19.89	19.95
78	NYSE	GGN	Mon, Jul 18, 2005	19.94	19.97	19.76	19.94
77	NYSE	GGN	Fri, Jul 15, 2005	19.90	19.99	19.85	19.87
76	NYSE	GGN	Thu, Jul 14, 2005	19.98	20.01	19.86	19.99
75	NYSE	GGN	Wed, Jul 13, 2005	19.90	20.05	19.80	20.05
74	NYSE	GGN	Tue, Jul 12, 2005	19.92	20.00	19.92	20.00
73	NYSE	GGN	Mon, Jul 11, 2005	19.96	20.05	19.86	20.04
72	NYSE	GGN	Fri, Jul 8, 2005	20.00	20.05	19.90	20.05
71	NYSE	GGN	Thu, Jul 7, 2005	19.81	20.00	19.80	20.00
70	NYSE	GGN	Wed, Jul 6, 2005	19.85	19.95	19.80	19.95
69	NYSE	GGN	Tue, Jul 5, 2005	19.90	19.99	19.76	19.80
68	NYSE	GGN	Fri, Jul 1, 2005	19.70	19.90	19.65	19.89
67	NYSE	GGN	Thu, Jun 30, 2005	19.75	20.00	19.75	19.75
66	NYSE	GGN	Wed, Jun 29, 2005	19.50	19.99	19.35	19.85
65	NYSE	GGN	Tue, Jun 28, 2005	19.50	19.65	19.40	19.50
64	NYSE	GGN	Mon, Jun 27, 2005	19.65	19.80	19.30	19.35
63	NYSE	GGN	Fri, Jun 24, 2005	19.80	19.82	19.55	19.65
62	NYSE	GGN	Thu, Jun 23, 2005	19.70	19.80	19.66	19.70
61	NYSE	GGN	Wed, Jun 22, 2005	19.85	19.90	19.70	19.79
60	NYSE	GGN	Tue, Jun 21, 2005	19.77	19.84	19.66	19.84
59	NYSE	GGN	Mon, Jun 20, 2005	19.65	19.80	19.58	19.80
58	NYSE	GGN	Fri, Jun 17, 2005	19.65	19.80	19.61	19.61
57	NYSE	GGN	Thu, Jun 16, 2005	19.82	19.90	19.65	19.65
56	NYSE	GGN	Wed, Jun 15, 2005	19.75	19.90	19.65	19.80
55	NYSE	GGN	Tue, Jun 14, 2005	20.00	20.00	19.51	19.65
54	NYSE	GGN	Mon, Jun 13, 2005	19.99	20.28	19.95	20.00
53	NYSE	GGN	Fri, Jun 10, 2005	19.90	19.96	19.60	19.96
52	NYSE	GGN	Thu, Jun 9, 2005	19.70	19.93	19.62	19.70
51	NYSE	GGN	Wed, Jun 8, 2005	19.70	19.90	19.65	19.70
50	NYSE	GGN	Tue, Jun 7, 2005	19.60	19.78	19.58	19.65
49	NYSE	GGN	Mon, Jun 6, 2005	19.40	19.58	19.40	19.50
48	NYSE	GGN	Fri, Jun 3, 2005	19.34	19.58	19.30	19.40
47	NYSE	GGN	Thu, Jun 2, 2005	19.00	19.39	19.00	19.30
46	NYSE	GGN	Wed, Jun 1, 2005	18.60	19.00	18.50	19.00
45	NYSE	GGN	Tue, May 31, 2005	18.50	18.60	18.35	18.60
44	NYSE	GGN	Fri, May 27, 2005	18.32	18.65	18.30	18.45
43	NYSE	GGN	Thu, May 26, 2005	18.50	18.50	18.30	18.31
42	NYSE	GGN	Wed, May 25, 2005	18.15	18.50	18.05	18.50
41	NYSE	GGN	Tue, May 24, 2005	18.10	18.20	18.00	18.03
40	NYSE	GGN	Mon, May 23, 2005	18.09	18.25	17.80	18.10
39	NYSE	GGN	Fri, May 20, 2005	18.35	18.35	18.00	18.25
38	NYSE	GGN	Thu, May 19, 2005	18.40	18.40	18.00	18.30
37	NYSE	GGN	Wed, May 18, 2005	19.22	19.22	18.40	18.60
36	NYSE	GGN	Tue, May 17, 2005	19.55	19.55	19.22	19.25
35	NYSE	GGN	Mon, May 16, 2005	19.79	19.79	19.57	19.57
34	NYSE	GGN	Fri, May 13, 2005	19.90	19.92	19.79	19.79
33	NYSE	GGN	Thu, May 12, 2005	19.90	19.92	19.90	19.90
32	NYSE	GGN	Wed, May 11, 2005	20.01	20.01	19.90	19.90
31	NYSE	GGN	Tue, May 10, 2005	20.00	20.03	20.00	20.00
30	NYSE	GGN	Mon, May 9, 2005	20.00	20.03	20.00	20.03
29	NYSE	GGN	Fri, May 6, 2005	20.00	20.01	20.00	20.00
28	NYSE	GGN	Thu, May 5, 2005	20.01	20.01	20.00	20.00
27	NYSE	GGN	Wed, May 4, 2005	20.00	20.01	20.00	20.00
26	NYSE	GGN	Tue, May 3, 2005	20.00	20.01	20.00	20.00
25	NYSE	GGN	Mon, May 2, 2005	20.00	20.01	20.00	20.00
24	NYSE	GGN	Fri, Apr 29, 2005	20.00	20.01	20.00	20.00
23	NYSE	GGN	Thu, Apr 28, 2005	20.00	20.01	20.00	20.00
22	NYSE	GGN	Wed, Apr 27, 2005	20.01	20.01	20.00	20.00
21	NYSE	GGN	Tue, Apr 26, 2005	20.01	20.02	20.00	20.01
20	NYSE	GGN	Mon, Apr 25, 2005	20.00	20.02	20.00	20.00
19	NYSE	GGN	Fri, Apr 22, 2005	20.02	20.03	20.00	20.01
18	NYSE	GGN	Thu, Apr 21, 2005	20.00	20.03	20.00	20.03
17	NYSE	GGN	Wed, Apr 20, 2005	20.00	20.01	20.00	20.01
16	NYSE	GGN	Tue, Apr 19, 2005	20.00	20.01	20.00	20.01
15	NYSE	GGN	Mon, Apr 18, 2005	20.00	20.01	20.00	20.00
14	NYSE	GGN	Fri, Apr 15, 2005	20.00	20.02	20.00	20.01
13	NYSE	GGN	Thu, Apr 14, 2005	20.00	20.02	20.00	20.00
12	NYSE	GGN	Wed, Apr 13, 2005	20.00	20.02	20.00	20.02
11	NYSE	GGN	Tue, Apr 12, 2005	20.04	20.05	20.00	20.02
10	NYSE	GGN	Mon, Apr 11, 2005	20.04	20.05	20.00	20.05
9	NYSE	GGN	Fri, Apr 8, 2005	20.00	20.05	20.00	20.02
8	NYSE	GGN	Thu, Apr 7, 2005	20.00	20.05	20.00	20.00
7	NYSE	GGN	Wed, Apr 6, 2005	20.05	20.05	20.00	20.02
6	NYSE	GGN	Tue, Apr 5, 2005	20.00	20.05	20.00	20.00
5	NYSE	GGN	Mon, Apr 4, 2005	20.02	20.04	20.00	20.03
4	NYSE	GGN	Fri, Apr 1, 2005	20.00	20.02	20.00	20.02
3	NYSE	GGN	Thu, Mar 31, 2005	20.01	20.02	20.00	20.00
2	NYSE	GGN	Wed, Mar 30, 2005	20.01	20.01	20.00	20.00
1	NYSE	GGN	Tue, Mar 29, 2005	20.00	20.01	20.00	20.01
#	Exchange	Symbol	Date	Open	High	Low	Close

GAMCO Global Gold Natural Resources & Income Trust NYSE:GGN 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