AdvisorShares Gerber Kawasaki ETF AMEX:GK Historical Prices

Below are the 1764 trading days of historical prices for GK.

#	Exchange	Symbol	Date	Open	High	Low	Close
1764	AMEX	GK	Wed, Mar 20, 2024	20.39	20.66	20.39	20.65
1763	AMEX	GK	Tue, Mar 19, 2024	20.22	20.47	20.22	20.47
1762	AMEX	GK	Mon, Mar 18, 2024	20.39	20.39	20.39	20.39
1761	AMEX	GK	Fri, Mar 15, 2024	20.19	20.25	20.14	20.19
1760	AMEX	GK	Thu, Mar 14, 2024	20.33	20.33	20.19	20.21
1759	AMEX	GK	Wed, Mar 13, 2024	20.50	20.50	20.42	20.42
1758	AMEX	GK	Tue, Mar 12, 2024	20.23	20.50	20.23	20.50
1757	AMEX	GK	Mon, Mar 11, 2024	20.12	20.19	20.11	20.11
1756	AMEX	GK	Fri, Mar 8, 2024	20.52	20.61	20.21	20.21
1755	AMEX	GK	Thu, Mar 7, 2024	20.32	20.46	20.32	20.44
1754	AMEX	GK	Wed, Mar 6, 2024	20.06	20.08	20.01	20.01
1753	AMEX	GK	Tue, Mar 5, 2024	20.10	20.10	19.82	19.94
1752	AMEX	GK	Mon, Mar 4, 2024	20.30	20.36	20.24	20.24
1751	AMEX	GK	Fri, Mar 1, 2024	20.00	20.23	20.00	20.22
1750	AMEX	GK	Thu, Feb 29, 2024	19.87	20.06	19.87	20.05
1749	AMEX	GK	Wed, Feb 28, 2024	19.84	19.84	19.79	19.79
1748	AMEX	GK	Tue, Feb 27, 2024	19.83	19.86	19.83	19.84
1747	AMEX	GK	Mon, Feb 26, 2024	19.84	19.84	19.81	19.81
1746	AMEX	GK	Fri, Feb 23, 2024	19.96	19.97	19.85	19.87
1745	AMEX	GK	Thu, Feb 22, 2024	19.65	19.89	19.65	19.88
1744	AMEX	GK	Wed, Feb 21, 2024	19.12	19.19	19.09	19.19
1743	AMEX	GK	Tue, Feb 20, 2024	19.47	19.47	19.19	19.24
1742	AMEX	GK	Fri, Feb 16, 2024	19.71	19.76	19.61	19.67
1741	AMEX	GK	Thu, Feb 15, 2024	19.71	19.75	19.71	19.75
1740	AMEX	GK	Wed, Feb 14, 2024	19.48	19.67	19.47	19.65
1739	AMEX	GK	Tue, Feb 13, 2024	19.37	19.45	19.34	19.45
1738	AMEX	GK	Mon, Feb 12, 2024	19.79	19.90	19.73	19.73
1737	AMEX	GK	Fri, Feb 9, 2024	19.69	19.92	19.60	19.81
1736	AMEX	GK	Thu, Feb 8, 2024	19.48	19.62	19.48	19.58
1735	AMEX	GK	Wed, Feb 7, 2024	19.37	19.44	19.37	19.40
1734	AMEX	GK	Tue, Feb 6, 2024	19.15	19.23	19.15	19.23
1733	AMEX	GK	Mon, Feb 5, 2024	19.06	19.22	19.02	19.16
1732	AMEX	GK	Fri, Feb 2, 2024	18.91	19.18	18.91	19.16
1731	AMEX	GK	Thu, Feb 1, 2024	18.77	18.97	18.77	18.96
1730	AMEX	GK	Wed, Jan 31, 2024	18.72	18.80	18.59	18.59
1729	AMEX	GK	Tue, Jan 30, 2024	18.95	18.95	18.87	18.87
1728	AMEX	GK	Mon, Jan 29, 2024	18.75	18.91	18.75	18.91
1727	AMEX	GK	Fri, Jan 26, 2024	18.77	18.77	18.72	18.72
1726	AMEX	GK	Thu, Jan 25, 2024	18.73	18.76	18.59	18.70
1725	AMEX	GK	Wed, Jan 24, 2024	18.60	18.82	18.60	18.61
1724	AMEX	GK	Tue, Jan 23, 2024	18.39	18.42	18.33	18.42
1723	AMEX	GK	Mon, Jan 22, 2024	18.39	18.42	18.38	18.38
1722	AMEX	GK	Fri, Jan 19, 2024	18.15	18.38	18.15	18.36
1721	AMEX	GK	Thu, Jan 18, 2024	18.01	18.12	18.00	18.12
1720	AMEX	GK	Wed, Jan 17, 2024	17.88	17.89	17.79	17.89
1719	AMEX	GK	Tue, Jan 16, 2024	17.89	18.02	17.89	18.02
1718	AMEX	GK	Fri, Jan 12, 2024	18.04	18.04	17.93	17.99
1717	AMEX	GK	Thu, Jan 11, 2024	18.00	18.05	17.97	18.05
1716	AMEX	GK	Wed, Jan 10, 2024	18.03	18.05	18.02	18.05
1715	AMEX	GK	Tue, Jan 9, 2024	18.00	18.02	18.00	18.00
1714	AMEX	GK	Mon, Jan 8, 2024	17.99	18.13	17.99	18.13
1713	AMEX	GK	Fri, Jan 5, 2024	17.81	17.82	17.79	17.79
1712	AMEX	GK	Thu, Jan 4, 2024	17.66	17.87	17.66	17.71
1711	AMEX	GK	Wed, Jan 3, 2024	17.72	17.84	17.72	17.75
1710	AMEX	GK	Tue, Jan 2, 2024	17.91	17.97	17.91	17.91
1709	AMEX	GK	Fri, Dec 29, 2023	18.17	18.23	18.03	18.13
1708	AMEX	GK	Thu, Dec 28, 2023	18.15	18.24	18.15	18.17
1707	AMEX	GK	Wed, Dec 27, 2023	18.09	18.19	18.08	18.16
1706	AMEX	GK	Tue, Dec 26, 2023	18.02	18.17	18.02	18.14
1705	AMEX	GK	Fri, Dec 22, 2023	18.10	18.10	18.07	18.04
1704	AMEX	GK	Thu, Dec 21, 2023	18.00	18.08	17.94	18.08
1703	AMEX	GK	Wed, Dec 20, 2023	18.05	18.23	17.83	17.83
1702	AMEX	GK	Tue, Dec 19, 2023	18.00	18.14	18.00	18.11
1701	AMEX	GK	Mon, Dec 18, 2023	17.63	17.98	17.63	17.90
1700	AMEX	GK	Fri, Dec 15, 2023	17.88	17.91	17.82	17.87
1699	AMEX	GK	Thu, Dec 14, 2023	17.77	17.97	17.77	17.92
1698	AMEX	GK	Wed, Dec 13, 2023	17.50	17.75	17.50	17.70
1697	AMEX	GK	Tue, Dec 12, 2023	17.49	17.52	17.44	17.49
1696	AMEX	GK	Mon, Dec 11, 2023	17.32	17.52	17.32	17.52
1695	AMEX	GK	Fri, Dec 8, 2023	17.19	17.41	17.19	17.40
1694	AMEX	GK	Thu, Dec 7, 2023	17.05	17.23	17.05	17.23
1693	AMEX	GK	Wed, Dec 6, 2023	17.21	17.21	17.00	17.00
1692	AMEX	GK	Tue, Dec 5, 2023	17.10	17.10	16.99	17.04
1691	AMEX	GK	Mon, Dec 4, 2023	17.10	17.10	17.06	17.08
1690	AMEX	GK	Fri, Dec 1, 2023	16.98	17.21	16.98	17.21
1689	AMEX	GK	Thu, Nov 30, 2023	17.05	17.09	17.05	17.09
1688	AMEX	GK	Wed, Nov 29, 2023	17.18	17.18	17.11	17.11
1687	AMEX	GK	Tue, Nov 28, 2023	17.16	17.16	17.09	17.09
1686	AMEX	GK	Mon, Nov 27, 2023	17.16	17.22	17.00	17.18
1685	AMEX	GK	Fri, Nov 24, 2023	17.22	17.25	17.22	17.23
1684	AMEX	GK	Wed, Nov 22, 2023	17.20	17.30	17.20	17.25
1683	AMEX	GK	Tue, Nov 21, 2023	17.18	17.23	17.18	17.23
1682	AMEX	GK	Mon, Nov 20, 2023	17.19	17.29	17.19	17.29
1681	AMEX	GK	Fri, Nov 17, 2023	17.09	17.16	17.05	17.13
1680	AMEX	GK	Thu, Nov 16, 2023	17.06	17.11	17.06	17.11
1679	AMEX	GK	Wed, Nov 15, 2023	17.13	17.22	17.13	17.14
1678	AMEX	GK	Tue, Nov 14, 2023	16.98	17.15	16.98	17.10
1677	AMEX	GK	Mon, Nov 13, 2023	16.71	16.71	16.67	16.67
1676	AMEX	GK	Fri, Nov 10, 2023	16.44	16.70	16.44	16.70
1675	AMEX	GK	Thu, Nov 9, 2023	16.60	16.74	16.43	16.43
1674	AMEX	GK	Wed, Nov 8, 2023	16.50	16.57	16.50	16.57
1673	AMEX	GK	Tue, Nov 7, 2023	16.46	16.47	16.44	16.44
1672	AMEX	GK	Mon, Nov 6, 2023	16.34	16.36	16.29	16.36
1671	AMEX	GK	Fri, Nov 3, 2023	16.29	16.39	16.28	16.37
1670	AMEX	GK	Thu, Nov 2, 2023	16.03	16.17	16.03	16.13
1669	AMEX	GK	Wed, Nov 1, 2023	15.55	15.73	15.53	15.72
1668	AMEX	GK	Tue, Oct 31, 2023	15.41	15.49	15.41	15.49
1667	AMEX	GK	Mon, Oct 30, 2023	15.41	15.42	15.33	15.41
1666	AMEX	GK	Fri, Oct 27, 2023	15.49	15.49	15.37	15.37
1665	AMEX	GK	Thu, Oct 26, 2023	15.52	15.52	15.46	15.46
1664	AMEX	GK	Wed, Oct 25, 2023	15.84	15.84	15.65	15.65
1663	AMEX	GK	Tue, Oct 24, 2023	16.03	16.03	15.90	16.01
1662	AMEX	GK	Mon, Oct 23, 2023	15.70	16.02	15.65	15.86
1661	AMEX	GK	Fri, Oct 20, 2023	15.75	15.85	15.73	15.73
1660	AMEX	GK	Thu, Oct 19, 2023	16.22	16.31	16.07	16.07
1659	AMEX	GK	Wed, Oct 18, 2023	16.32	16.33	16.27	16.27
1658	AMEX	GK	Tue, Oct 17, 2023	16.63	16.71	16.63	16.63
1657	AMEX	GK	Mon, Oct 16, 2023	16.61	16.68	16.60	16.68
1656	AMEX	GK	Fri, Oct 13, 2023	16.60	16.60	16.46	16.46
1655	AMEX	GK	Thu, Oct 12, 2023	16.85	16.85	16.70	16.70
1654	AMEX	GK	Wed, Oct 11, 2023	16.84	16.93	16.84	16.93
1653	AMEX	GK	Tue, Oct 10, 2023	16.77	16.77	16.77	16.77
1652	AMEX	GK	Mon, Oct 9, 2023	16.61	16.65	16.61	16.65
1651	AMEX	GK	Fri, Oct 6, 2023	16.55	16.69	16.53	16.62
1650	AMEX	GK	Thu, Oct 5, 2023	16.22	16.32	16.12	16.26
1649	AMEX	GK	Wed, Oct 4, 2023	16.11	16.30	16.11	16.28
1648	AMEX	GK	Tue, Oct 3, 2023	16.25	16.27	16.07	16.07
1647	AMEX	GK	Mon, Oct 2, 2023	16.43	16.43	16.43	16.43
1646	AMEX	GK	Fri, Sep 29, 2023	16.34	16.40	16.34	16.37
1645	AMEX	GK	Thu, Sep 28, 2023	16.22	16.35	16.22	16.35
1644	AMEX	GK	Wed, Sep 27, 2023	16.19	16.25	16.15	16.21
1643	AMEX	GK	Tue, Sep 26, 2023	16.17	16.17	16.17	16.17
1642	AMEX	GK	Mon, Sep 25, 2023	16.37	16.39	16.37	16.39
1641	AMEX	GK	Fri, Sep 22, 2023	16.50	16.50	16.34	16.34
1640	AMEX	GK	Thu, Sep 21, 2023	16.57	16.57	16.43	16.43
1639	AMEX	GK	Wed, Sep 20, 2023	17.07	17.07	16.81	16.81
1638	AMEX	GK	Tue, Sep 19, 2023	16.84	16.98	16.84	16.97
1637	AMEX	GK	Mon, Sep 18, 2023	17.08	17.08	17.01	17.03
1636	AMEX	GK	Fri, Sep 15, 2023	17.22	17.22	17.14	17.14
1635	AMEX	GK	Thu, Sep 14, 2023	17.30	17.41	17.25	17.36
1634	AMEX	GK	Wed, Sep 13, 2023	17.27	17.27	17.16	17.22
1633	AMEX	GK	Tue, Sep 12, 2023	17.42	17.42	17.28	17.28
1632	AMEX	GK	Mon, Sep 11, 2023	17.46	17.51	17.46	17.46
1631	AMEX	GK	Fri, Sep 8, 2023	17.40	17.40	17.28	17.30
1630	AMEX	GK	Thu, Sep 7, 2023	17.22	17.38	17.22	17.33
1629	AMEX	GK	Wed, Sep 6, 2023	17.47	17.47	17.41	17.45
1628	AMEX	GK	Tue, Sep 5, 2023	17.62	17.63	17.61	17.61
1627	AMEX	GK	Fri, Sep 1, 2023	17.64	17.70	17.63	17.67
1626	AMEX	GK	Thu, Aug 31, 2023	17.62	17.72	17.62	17.67
1625	AMEX	GK	Wed, Aug 30, 2023	17.59	17.80	17.59	17.76
1624	AMEX	GK	Tue, Aug 29, 2023	17.26	17.63	17.26	17.62
1623	AMEX	GK	Mon, Aug 28, 2023	17.01	17.19	17.01	17.19
1622	AMEX	GK	Fri, Aug 25, 2023	17.19	17.19	16.82	17.02
1621	AMEX	GK	Thu, Aug 24, 2023	17.30	17.30	16.94	16.94
1620	AMEX	GK	Wed, Aug 23, 2023	17.12	17.31	17.12	17.31
1619	AMEX	GK	Tue, Aug 22, 2023	17.13	17.14	17.04	17.08
1618	AMEX	GK	Mon, Aug 21, 2023	17.07	17.07	17.07	17.07
1617	AMEX	GK	Fri, Aug 18, 2023	16.79	16.90	16.73	16.85
1616	AMEX	GK	Thu, Aug 17, 2023	17.14	17.14	16.88	16.90
1615	AMEX	GK	Wed, Aug 16, 2023	17.25	17.26	17.14	17.14
1614	AMEX	GK	Tue, Aug 15, 2023	17.34	17.34	17.34	17.34
1613	AMEX	GK	Mon, Aug 14, 2023	17.57	17.57	17.57	17.57
1612	AMEX	GK	Fri, Aug 11, 2023	17.50	17.50	17.47	17.47
1611	AMEX	GK	Thu, Aug 10, 2023	17.90	17.90	17.65	17.65
1610	AMEX	GK	Wed, Aug 9, 2023	17.79	17.79	17.65	17.65
1609	AMEX	GK	Tue, Aug 8, 2023	17.76	17.90	17.76	17.89
1608	AMEX	GK	Mon, Aug 7, 2023	17.80	17.90	17.80	17.90
1607	AMEX	GK	Fri, Aug 4, 2023	17.94	18.00	17.71	17.71
1606	AMEX	GK	Thu, Aug 3, 2023	17.96	17.96	17.92	17.92
1605	AMEX	GK	Wed, Aug 2, 2023	18.12	18.12	18.02	18.02
1604	AMEX	GK	Tue, Aug 1, 2023	18.45	18.53	18.45	18.49
1603	AMEX	GK	Mon, Jul 31, 2023	18.50	18.56	18.50	18.56
1602	AMEX	GK	Fri, Jul 28, 2023	18.38	18.42	18.36	18.42
1601	AMEX	GK	Thu, Jul 27, 2023	18.35	18.46	18.14	18.16
1600	AMEX	GK	Wed, Jul 26, 2023	18.31	18.39	18.27	18.37
1599	AMEX	GK	Tue, Jul 25, 2023	18.20	18.35	18.20	18.35
1598	AMEX	GK	Mon, Jul 24, 2023	18.22	18.38	18.21	18.31
1597	AMEX	GK	Fri, Jul 21, 2023	18.27	18.32	18.27	18.27
1596	AMEX	GK	Thu, Jul 20, 2023	18.68	18.68	18.31	18.31
1595	AMEX	GK	Wed, Jul 19, 2023	18.78	18.85	18.78	18.84
1594	AMEX	GK	Tue, Jul 18, 2023	18.72	19.00	18.72	18.95
1593	AMEX	GK	Mon, Jul 17, 2023	18.46	18.67	18.46	18.67
1592	AMEX	GK	Fri, Jul 14, 2023	18.65	18.65	18.48	18.48
1591	AMEX	GK	Thu, Jul 13, 2023	18.47	18.60	18.47	18.59
1590	AMEX	GK	Wed, Jul 12, 2023	18.24	18.30	18.24	18.30
1589	AMEX	GK	Tue, Jul 11, 2023	17.94	18.08	17.94	18.08
1588	AMEX	GK	Mon, Jul 10, 2023	17.74	17.93	17.74	17.93
1587	AMEX	GK	Fri, Jul 7, 2023	17.96	18.00	17.83	17.83
1586	AMEX	GK	Thu, Jul 6, 2023	17.83	17.83	17.71	17.75
1585	AMEX	GK	Wed, Jul 5, 2023	17.94	17.94	17.94	17.94
1584	AMEX	GK	Mon, Jul 3, 2023	17.95	18.09	17.95	18.08
1583	AMEX	GK	Fri, Jun 30, 2023	17.74	17.95	17.74	17.95
1582	AMEX	GK	Thu, Jun 29, 2023	17.72	17.72	17.59	17.67
1581	AMEX	GK	Wed, Jun 28, 2023	17.65	17.65	17.59	17.59
1580	AMEX	GK	Tue, Jun 27, 2023	17.40	17.66	17.34	17.64
1579	AMEX	GK	Mon, Jun 26, 2023	17.54	17.54	17.33	17.33
1578	AMEX	GK	Fri, Jun 23, 2023	17.58	17.65	17.41	17.51
1577	AMEX	GK	Thu, Jun 22, 2023	17.50	17.66	17.50	17.65
1576	AMEX	GK	Wed, Jun 21, 2023	17.69	17.74	17.60	17.64
1575	AMEX	GK	Tue, Jun 20, 2023	17.75	17.85	17.65	17.84
1574	AMEX	GK	Fri, Jun 16, 2023	17.95	18.04	17.83	17.86
1573	AMEX	GK	Thu, Jun 15, 2023	17.85	18.00	17.83	17.96
1572	AMEX	GK	Wed, Jun 14, 2023	17.89	17.89	17.61	17.74
1571	AMEX	GK	Tue, Jun 13, 2023	17.75	17.83	17.75	17.80
1570	AMEX	GK	Mon, Jun 12, 2023	17.48	17.53	17.41	17.51
1569	AMEX	GK	Fri, Jun 9, 2023	17.41	17.41	17.29	17.33
1568	AMEX	GK	Thu, Jun 8, 2023	17.20	17.32	17.15	17.25
1567	AMEX	GK	Wed, Jun 7, 2023	17.18	17.29	17.14	17.14
1566	AMEX	GK	Tue, Jun 6, 2023	17.18	17.24	17.11	17.23
1565	AMEX	GK	Mon, Jun 5, 2023	17.05	17.13	17.04	17.07
1564	AMEX	GK	Fri, Jun 2, 2023	16.94	17.14	16.94	17.07
1563	AMEX	GK	Thu, Jun 1, 2023	16.57	16.89	16.57	16.79
1562	AMEX	GK	Wed, May 31, 2023	16.64	16.64	16.51	16.61
1561	AMEX	GK	Tue, May 30, 2023	16.97	16.97	16.70	16.71
1560	AMEX	GK	Fri, May 26, 2023	16.44	16.74	16.44	16.71
1559	AMEX	GK	Thu, May 25, 2023	16.41	16.48	16.36	16.46
1558	AMEX	GK	Wed, May 24, 2023	16.15	16.15	16.03	16.12
1557	AMEX	GK	Tue, May 23, 2023	16.39	16.49	16.20	16.24
1556	AMEX	GK	Mon, May 22, 2023	16.51	16.56	16.51	16.56
1555	AMEX	GK	Fri, May 19, 2023	16.51	16.51	16.47	16.49
1554	AMEX	GK	Thu, May 18, 2023	16.45	16.60	16.39	16.60
1553	AMEX	GK	Wed, May 17, 2023	16.28	16.48	16.28	16.40
1552	AMEX	GK	Tue, May 16, 2023	16.15	16.19	16.06	16.07
1551	AMEX	GK	Mon, May 15, 2023	16.27	16.27	16.26	16.26
1550	AMEX	GK	Fri, May 12, 2023	16.18	16.19	16.16	16.19
1549	AMEX	GK	Thu, May 11, 2023	16.28	16.28	16.23	16.26
1548	AMEX	GK	Wed, May 10, 2023	16.40	16.43	16.26	16.43
1547	AMEX	GK	Tue, May 9, 2023	16.37	16.40	16.36	16.40
1546	AMEX	GK	Mon, May 8, 2023	16.41	16.52	16.41	16.52
1545	AMEX	GK	Fri, May 5, 2023	16.24	16.40	16.23	16.34
1544	AMEX	GK	Thu, May 4, 2023	16.03	16.09	15.98	15.99
1543	AMEX	GK	Wed, May 3, 2023	16.22	16.35	16.13	16.13
1542	AMEX	GK	Tue, May 2, 2023	16.35	16.45	16.25	16.28
1541	AMEX	GK	Mon, May 1, 2023	16.57	16.61	16.51	16.57
1540	AMEX	GK	Fri, Apr 28, 2023	16.23	16.52	16.23	16.50
1539	AMEX	GK	Thu, Apr 27, 2023	16.01	16.25	16.01	16.24
1538	AMEX	GK	Wed, Apr 26, 2023	16.26	16.26	15.91	15.93
1537	AMEX	GK	Tue, Apr 25, 2023	16.37	16.37	16.20	16.20
1536	AMEX	GK	Mon, Apr 24, 2023	16.51	16.61	16.46	16.54
1535	AMEX	GK	Fri, Apr 21, 2023	16.58	16.63	16.57	16.61
1534	AMEX	GK	Thu, Apr 20, 2023	16.74	16.74	16.59	16.59
1533	AMEX	GK	Wed, Apr 19, 2023	16.67	16.83	16.67	16.82
1532	AMEX	GK	Tue, Apr 18, 2023	16.89	16.94	16.89	16.93
1531	AMEX	GK	Mon, Apr 17, 2023	16.72	16.82	16.68	16.82
1530	AMEX	GK	Fri, Apr 14, 2023	16.88	16.88	16.61	16.72
1529	AMEX	GK	Thu, Apr 13, 2023	16.72	16.84	16.72	16.81
1528	AMEX	GK	Wed, Apr 12, 2023	16.65	16.68	16.44	16.44
1527	AMEX	GK	Tue, Apr 11, 2023	16.52	16.71	16.52	16.60
1526	AMEX	GK	Mon, Apr 10, 2023	16.38	16.59	16.35	16.58
1525	AMEX	GK	Thu, Apr 6, 2023	16.39	16.46	16.35	16.44
1524	AMEX	GK	Wed, Apr 5, 2023	16.52	16.52	16.37	16.43
1523	AMEX	GK	Tue, Apr 4, 2023	16.91	16.92	16.66	16.74
1522	AMEX	GK	Mon, Apr 3, 2023	16.83	16.92	16.79	16.92
1521	AMEX	GK	Fri, Mar 31, 2023	16.67	17.03	16.67	17.00
1520	AMEX	GK	Thu, Mar 30, 2023	16.71	16.78	16.60	16.62
1519	AMEX	GK	Wed, Mar 29, 2023	16.49	16.52	16.47	16.52
1518	AMEX	GK	Tue, Mar 28, 2023	16.24	16.24	16.10	16.22
1517	AMEX	GK	Mon, Mar 27, 2023	16.28	16.35	16.27	16.29
1516	AMEX	GK	Fri, Mar 24, 2023	16.11	16.25	15.96	16.25
1515	AMEX	GK	Thu, Mar 23, 2023	16.30	16.62	16.06	16.22
1514	AMEX	GK	Wed, Mar 22, 2023	16.55	16.55	16.21	16.21
1513	AMEX	GK	Tue, Mar 21, 2023	16.49	16.62	16.45	16.51
1512	AMEX	GK	Mon, Mar 20, 2023	16.02	16.17	16.02	16.15
1511	AMEX	GK	Fri, Mar 17, 2023	15.96	16.06	15.89	16.04
1510	AMEX	GK	Thu, Mar 16, 2023	16.06	16.33	16.04	16.28
1509	AMEX	GK	Wed, Mar 15, 2023	15.94	15.99	15.86	15.95
1508	AMEX	GK	Tue, Mar 14, 2023	16.40	16.40	16.15	16.23
1507	AMEX	GK	Mon, Mar 13, 2023	15.75	16.11	15.65	16.04
1506	AMEX	GK	Fri, Mar 10, 2023	16.30	16.30	16.00	16.05
1505	AMEX	GK	Thu, Mar 9, 2023	16.91	16.91	16.38	16.42
1504	AMEX	GK	Wed, Mar 8, 2023	16.76	16.88	16.76	16.88
1503	AMEX	GK	Tue, Mar 7, 2023	17.07	17.07	16.79	16.79
1502	AMEX	GK	Mon, Mar 6, 2023	17.04	17.28	17.04	17.05
1501	AMEX	GK	Fri, Mar 3, 2023	16.91	17.17	16.91	17.02
1500	AMEX	GK	Thu, Mar 2, 2023	16.50	16.84	16.46	16.84
1499	AMEX	GK	Wed, Mar 1, 2023	16.73	16.82	16.73	16.82
1498	AMEX	GK	Tue, Feb 28, 2023	16.91	16.97	16.85	16.87
1497	AMEX	GK	Mon, Feb 27, 2023	16.76	16.86	16.76	16.86
1496	AMEX	GK	Fri, Feb 24, 2023	16.60	16.62	16.55	16.58
1495	AMEX	GK	Thu, Feb 23, 2023	16.70	16.84	16.70	16.83
1494	AMEX	GK	Wed, Feb 22, 2023	16.72	16.72	16.65	16.70
1493	AMEX	GK	Tue, Feb 21, 2023	17.00	17.00	16.67	16.67
1492	AMEX	GK	Fri, Feb 17, 2023	17.01	17.13	17.01	17.13
1491	AMEX	GK	Thu, Feb 16, 2023	17.51	17.57	17.24	17.24
1490	AMEX	GK	Wed, Feb 15, 2023	17.25	17.62	17.25	17.60
1489	AMEX	GK	Tue, Feb 14, 2023	17.18	17.41	17.08	17.39
1488	AMEX	GK	Mon, Feb 13, 2023	17.02	17.18	16.95	17.14
1487	AMEX	GK	Fri, Feb 10, 2023	16.82	16.95	16.82	16.95
1486	AMEX	GK	Thu, Feb 9, 2023	17.54	17.55	17.14	17.14
1485	AMEX	GK	Wed, Feb 8, 2023	17.38	17.44	17.14	17.19
1484	AMEX	GK	Tue, Feb 7, 2023	17.05	17.39	17.01	17.36
1483	AMEX	GK	Mon, Feb 6, 2023	17.42	17.42	17.12	17.13
1482	AMEX	GK	Fri, Feb 3, 2023	17.40	17.59	17.18	17.20
1481	AMEX	GK	Thu, Feb 2, 2023	17.41	17.58	17.26	17.36
1480	AMEX	GK	Wed, Feb 1, 2023	16.68	17.25	16.66	17.11
1479	AMEX	GK	Tue, Jan 31, 2023	16.47	16.78	16.47	16.78
1478	AMEX	GK	Mon, Jan 30, 2023	16.80	16.85	16.46	16.46
1477	AMEX	GK	Fri, Jan 27, 2023	16.61	16.95	16.57	16.83
1476	AMEX	GK	Thu, Jan 26, 2023	16.50	16.59	16.35	16.59
1475	AMEX	GK	Wed, Jan 25, 2023	15.91	16.29	15.91	16.25
1474	AMEX	GK	Tue, Jan 24, 2023	16.23	16.30	16.23	16.30
1473	AMEX	GK	Mon, Jan 23, 2023	15.87	16.43	15.87	16.30
1472	AMEX	GK	Fri, Jan 20, 2023	15.70	15.91	15.67	15.91
1471	AMEX	GK	Thu, Jan 19, 2023	15.70	15.70	15.41	15.47
1470	AMEX	GK	Wed, Jan 18, 2023	16.25	16.31	15.88	15.90
1469	AMEX	GK	Tue, Jan 17, 2023	15.93	16.17	15.93	16.08
1468	AMEX	GK	Fri, Jan 13, 2023	15.72	15.95	15.72	15.95
1467	AMEX	GK	Thu, Jan 12, 2023	15.75	15.94	15.52	15.91
1466	AMEX	GK	Wed, Jan 11, 2023	15.48	15.65	15.48	15.57
1465	AMEX	GK	Tue, Jan 10, 2023	15.25	15.48	15.21	15.48
1464	AMEX	GK	Mon, Jan 9, 2023	15.23	15.49	15.23	15.24
1463	AMEX	GK	Fri, Jan 6, 2023	14.68	15.17	14.68	15.11
1462	AMEX	GK	Thu, Jan 5, 2023	14.94	14.94	14.77	14.80
1461	AMEX	GK	Wed, Jan 4, 2023	14.86	15.14	14.86	15.14
1460	AMEX	GK	Tue, Jan 3, 2023	15.08	15.12	14.65	14.76
1459	AMEX	GK	Fri, Dec 30, 2022	14.75	14.98	14.75	14.98
1458	AMEX	GK	Thu, Dec 29, 2022	14.83	14.97	14.83	14.94
1457	AMEX	GK	Wed, Dec 28, 2022	14.68	14.94	14.48	14.55
1456	AMEX	GK	Tue, Dec 27, 2022	14.85	14.92	14.76	14.76
1455	AMEX	GK	Fri, Dec 23, 2022	14.94	15.15	14.90	15.11
1454	AMEX	GK	Thu, Dec 22, 2022	15.51	15.51	14.99	15.05
1453	AMEX	GK	Wed, Dec 21, 2022	15.53	15.71	15.53	15.68
1452	AMEX	GK	Tue, Dec 20, 2022	15.49	15.53	15.46	15.47
1451	AMEX	GK	Mon, Dec 19, 2022	15.91	15.91	15.50	15.50
1450	AMEX	GK	Fri, Dec 16, 2022	15.98	15.98	15.69	15.81
1449	AMEX	GK	Thu, Dec 15, 2022	16.31	16.31	16.03	16.06
1448	AMEX	GK	Wed, Dec 14, 2022	16.76	16.87	16.62	16.65
1447	AMEX	GK	Tue, Dec 13, 2022	17.26	17.26	16.66	16.75
1446	AMEX	GK	Mon, Dec 12, 2022	16.50	16.62	16.46	16.62
1445	AMEX	GK	Fri, Dec 9, 2022	16.69	16.75	16.57	16.57
1444	AMEX	GK	Thu, Dec 8, 2022	16.52	16.70	16.52	16.62
1443	AMEX	GK	Wed, Dec 7, 2022	16.36	16.56	16.36	16.49
1442	AMEX	GK	Tue, Dec 6, 2022	16.80	16.80	16.41	16.49
1441	AMEX	GK	Mon, Dec 5, 2022	17.07	17.18	16.87	16.87
1440	AMEX	GK	Fri, Dec 2, 2022	16.93	17.31	16.93	17.25
1439	AMEX	GK	Thu, Dec 1, 2022	17.25	17.25	17.15	17.16
1438	AMEX	GK	Wed, Nov 30, 2022	16.66	17.16	16.53	17.16
1437	AMEX	GK	Tue, Nov 29, 2022	16.61	16.61	16.48	16.48
1436	AMEX	GK	Mon, Nov 28, 2022	16.71	16.71	16.46	16.46
1435	AMEX	GK	Fri, Nov 25, 2022	16.86	16.86	16.82	16.82
1434	AMEX	GK	Wed, Nov 23, 2022	16.59	16.88	16.59	16.88
1433	AMEX	GK	Tue, Nov 22, 2022	16.25	16.62	16.25	16.61
1432	AMEX	GK	Mon, Nov 21, 2022	16.49	16.49	16.30	16.35
1431	AMEX	GK	Fri, Nov 18, 2022	16.49	16.52	16.40	16.48
1430	AMEX	GK	Thu, Nov 17, 2022	16.59	16.59	16.47	16.50
1429	AMEX	GK	Wed, Nov 16, 2022	16.75	16.78	16.66	16.68
1428	AMEX	GK	Tue, Nov 15, 2022	17.01	17.11	16.91	16.92
1427	AMEX	GK	Mon, Nov 14, 2022	16.89	16.91	16.67	16.70
1426	AMEX	GK	Fri, Nov 11, 2022	16.56	17.04	16.56	16.94
1425	AMEX	GK	Thu, Nov 10, 2022	16.08	16.55	16.04	16.55
1424	AMEX	GK	Wed, Nov 9, 2022	15.76	15.76	15.40	15.43
1423	AMEX	GK	Tue, Nov 8, 2022	16.00	16.24	15.89	16.00
1422	AMEX	GK	Mon, Nov 7, 2022	15.90	15.90	15.74	15.85
1421	AMEX	GK	Fri, Nov 4, 2022	16.06	16.06	15.65	15.92
1420	AMEX	GK	Thu, Nov 3, 2022	15.71	15.97	15.71	15.83
1419	AMEX	GK	Wed, Nov 2, 2022	16.30	16.51	15.95	15.95
1418	AMEX	GK	Tue, Nov 1, 2022	16.83	16.83	16.46	16.47
1417	AMEX	GK	Mon, Oct 31, 2022	16.57	16.57	16.36	16.47
1416	AMEX	GK	Fri, Oct 28, 2022	16.16	16.64	16.16	16.58
1415	AMEX	GK	Thu, Oct 27, 2022	16.39	16.45	16.22	16.22
1414	AMEX	GK	Wed, Oct 26, 2022	16.31	16.46	16.24	16.25
1413	AMEX	GK	Tue, Oct 25, 2022	15.77	16.31	15.77	16.31
1412	AMEX	GK	Mon, Oct 24, 2022	15.70	15.81	15.51	15.77
1411	AMEX	GK	Fri, Oct 21, 2022	15.28	15.78	15.28	15.76
1410	AMEX	GK	Thu, Oct 20, 2022	15.39	15.44	15.30	15.33
1409	AMEX	GK	Wed, Oct 19, 2022	15.56	15.56	15.40	15.52
1408	AMEX	GK	Tue, Oct 18, 2022	15.81	16.12	15.64	15.64
1407	AMEX	GK	Mon, Oct 17, 2022	15.33	15.53	15.33	15.45
1406	AMEX	GK	Fri, Oct 14, 2022	15.43	15.43	14.88	14.92
1405	AMEX	GK	Thu, Oct 13, 2022	14.88	15.55	14.81	15.43
1404	AMEX	GK	Wed, Oct 12, 2022	15.18	15.27	15.07	15.18
1403	AMEX	GK	Tue, Oct 11, 2022	15.30	15.40	15.14	15.20
1402	AMEX	GK	Mon, Oct 10, 2022	15.50	15.55	15.38	15.45
1401	AMEX	GK	Fri, Oct 7, 2022	15.88	15.92	15.55	15.58
1400	AMEX	GK	Thu, Oct 6, 2022	16.40	16.40	16.20	16.23
1399	AMEX	GK	Wed, Oct 5, 2022	16.20	16.37	16.05	16.27
1398	AMEX	GK	Tue, Oct 4, 2022	16.25	16.53	16.25	16.53
1397	AMEX	GK	Mon, Oct 3, 2022	15.59	15.96	15.59	15.80
1396	AMEX	GK	Fri, Sep 30, 2022	15.98	16.02	15.63	15.63
1395	AMEX	GK	Thu, Sep 29, 2022	16.30	16.30	15.71	15.83
1394	AMEX	GK	Wed, Sep 28, 2022	16.18	16.47	16.17	16.47
1393	AMEX	GK	Tue, Sep 27, 2022	16.33	16.33	15.99	16.06
1392	AMEX	GK	Mon, Sep 26, 2022	16.23	16.45	16.01	16.02
1391	AMEX	GK	Fri, Sep 23, 2022	16.53	16.53	16.04	16.16
1390	AMEX	GK	Thu, Sep 22, 2022	16.97	16.97	16.53	16.61
1389	AMEX	GK	Wed, Sep 21, 2022	17.33	17.48	16.98	16.98
1388	AMEX	GK	Tue, Sep 20, 2022	17.49	17.49	17.33	17.34
1387	AMEX	GK	Mon, Sep 19, 2022	17.38	17.58	17.36	17.58
1386	AMEX	GK	Fri, Sep 16, 2022	17.32	17.39	17.20	17.39
1385	AMEX	GK	Thu, Sep 15, 2022	17.66	17.90	17.56	17.64
1384	AMEX	GK	Wed, Sep 14, 2022	17.60	17.88	17.57	17.77
1383	AMEX	GK	Tue, Sep 13, 2022	17.62	17.89	17.54	17.60
1382	AMEX	GK	Mon, Sep 12, 2022	18.22	18.32	18.18	18.29
1381	AMEX	GK	Fri, Sep 9, 2022	17.96	18.17	17.94	18.16
1380	AMEX	GK	Thu, Sep 8, 2022	17.52	17.71	17.52	17.71
1379	AMEX	GK	Wed, Sep 7, 2022	17.33	17.63	17.22	17.60
1378	AMEX	GK	Tue, Sep 6, 2022	17.15	17.22	17.08	17.13
1377	AMEX	GK	Fri, Sep 2, 2022	17.45	17.51	17.12	17.13
1376	AMEX	GK	Thu, Sep 1, 2022	17.03	17.38	17.00	17.38
1375	AMEX	GK	Wed, Aug 31, 2022	17.66	17.66	17.46	17.48
1374	AMEX	GK	Tue, Aug 30, 2022	17.80	17.80	17.44	17.54
1373	AMEX	GK	Mon, Aug 29, 2022	18.10	19.14	17.86	17.91
1372	AMEX	GK	Fri, Aug 26, 2022	18.82	18.82	18.07	18.11
1371	AMEX	GK	Thu, Aug 25, 2022	18.64	18.77	18.51	18.77
1370	AMEX	GK	Wed, Aug 24, 2022	18.43	18.53	18.43	18.46
1369	AMEX	GK	Tue, Aug 23, 2022	18.41	18.43	18.37	18.38
1368	AMEX	GK	Mon, Aug 22, 2022	18.50	18.51	18.29	18.32
1367	AMEX	GK	Fri, Aug 19, 2022	20.54	20.54	18.71	18.80
1366	AMEX	GK	Thu, Aug 18, 2022	19.42	19.47	19.13	19.47
1365	AMEX	GK	Wed, Aug 17, 2022	19.33	19.34	19.11	19.21
1364	AMEX	GK	Tue, Aug 16, 2022	19.22	19.46	19.17	19.42
1363	AMEX	GK	Mon, Aug 15, 2022	19.33	19.61	19.26	19.51
1362	AMEX	GK	Fri, Aug 12, 2022	19.00	19.38	18.95	19.38
1361	AMEX	GK	Thu, Aug 11, 2022	19.26	19.27	18.84	18.86
1360	AMEX	GK	Wed, Aug 10, 2022	18.82	19.00	18.76	18.99
1359	AMEX	GK	Tue, Aug 9, 2022	18.47	18.55	18.32	18.43
1358	AMEX	GK	Mon, Aug 8, 2022	18.81	19.03	18.60	18.67
1357	AMEX	GK	Fri, Aug 5, 2022	18.52	18.83	18.43	18.66
1356	AMEX	GK	Thu, Aug 4, 2022	18.67	18.81	18.67	18.76
1355	AMEX	GK	Wed, Aug 3, 2022	18.52	18.73	18.52	18.69
1354	AMEX	GK	Tue, Aug 2, 2022	18.23	18.61	18.23	18.38
1353	AMEX	GK	Mon, Aug 1, 2022	18.24	18.62	18.24	18.39
1352	AMEX	GK	Fri, Jul 29, 2022	18.01	18.50	18.01	18.45
1351	AMEX	GK	Thu, Jul 28, 2022	17.87	18.05	17.52	18.01
1350	AMEX	GK	Wed, Jul 27, 2022	17.35	17.73	17.34	17.70
1349	AMEX	GK	Tue, Jul 26, 2022	17.14	17.32	17.01	17.06
1348	AMEX	GK	Mon, Jul 25, 2022	17.49	17.49	17.29	17.37
1347	AMEX	GK	Fri, Jul 22, 2022	17.66	17.76	17.34	17.37
1346	AMEX	GK	Thu, Jul 21, 2022	17.50	17.68	17.29	17.64
1345	AMEX	GK	Wed, Jul 20, 2022	17.26	17.52	17.13	17.37
1344	AMEX	GK	Tue, Jul 19, 2022	16.79	17.11	16.79	17.11
1343	AMEX	GK	Mon, Jul 18, 2022	16.94	17.06	16.63	16.68
1342	AMEX	GK	Fri, Jul 15, 2022	16.60	16.75	16.43	16.75
1341	AMEX	GK	Thu, Jul 14, 2022	16.36	16.50	16.26	16.50
1340	AMEX	GK	Wed, Jul 13, 2022	16.58	16.68	16.57	16.59
1339	AMEX	GK	Tue, Jul 12, 2022	16.61	16.71	16.48	16.54
1338	AMEX	GK	Mon, Jul 11, 2022	17.45	17.45	16.69	16.71
1337	AMEX	GK	Fri, Jul 8, 2022	17.24	17.40	17.15	17.23
1336	AMEX	GK	Thu, Jul 7, 2022	17.08	17.21	17.05	17.17
1335	AMEX	GK	Wed, Jul 6, 2022	16.77	16.84	16.62	16.70
1334	AMEX	GK	Tue, Jul 5, 2022	16.33	16.77	16.25	16.77
1333	AMEX	GK	Fri, Jul 1, 2022	16.39	16.54	16.28	16.54
1332	AMEX	GK	Thu, Jun 30, 2022	16.28	16.49	16.00	16.32
1331	AMEX	GK	Wed, Jun 29, 2022	16.70	16.70	16.36	16.48
1330	AMEX	GK	Tue, Jun 28, 2022	17.25	17.25	16.71	16.72
1329	AMEX	GK	Mon, Jun 27, 2022	17.45	17.45	17.15	17.23
1328	AMEX	GK	Fri, Jun 24, 2022	17.15	17.32	17.03	17.32
1327	AMEX	GK	Thu, Jun 23, 2022	16.50	16.73	16.49	16.70
1326	AMEX	GK	Wed, Jun 22, 2022	16.37	16.68	16.37	16.49
1325	AMEX	GK	Tue, Jun 21, 2022	16.39	16.66	16.39	16.46
1324	AMEX	GK	Fri, Jun 17, 2022	15.89	16.13	15.78	16.08
1323	AMEX	GK	Thu, Jun 16, 2022	16.01	16.10	15.68	15.81
1322	AMEX	GK	Wed, Jun 15, 2022	16.60	16.74	16.60	16.63
1321	AMEX	GK	Tue, Jun 14, 2022	16.25	16.31	16.11	16.17
1320	AMEX	GK	Mon, Jun 13, 2022	16.61	16.61	16.16	16.16
1319	AMEX	GK	Fri, Jun 10, 2022	17.41	17.51	17.09	17.14
1318	AMEX	GK	Thu, Jun 9, 2022	18.25	18.34	17.75	17.75
1317	AMEX	GK	Wed, Jun 8, 2022	18.48	18.58	18.23	18.31
1316	AMEX	GK	Tue, Jun 7, 2022	18.05	18.56	18.05	18.54
1315	AMEX	GK	Mon, Jun 6, 2022	18.24	18.40	18.17	18.30
1314	AMEX	GK	Fri, Jun 3, 2022	18.04	18.36	18.04	18.16
1313	AMEX	GK	Thu, Jun 2, 2022	18.01	18.58	18.01	18.52
1312	AMEX	GK	Wed, Jun 1, 2022	18.10	18.19	17.93	17.98
1311	AMEX	GK	Tue, May 31, 2022	18.52	18.55	18.18	18.22
1310	AMEX	GK	Fri, May 27, 2022	17.93	18.40	17.93	18.40
1309	AMEX	GK	Thu, May 26, 2022	17.26	17.91	17.26	17.89
1308	AMEX	GK	Wed, May 25, 2022	17.07	17.36	17.05	17.22
1307	AMEX	GK	Tue, May 24, 2022	16.96	16.96	16.70	16.86
1306	AMEX	GK	Mon, May 23, 2022	17.10	17.38	17.10	17.31
1305	AMEX	GK	Fri, May 20, 2022	17.45	17.45	16.64	17.09
1304	AMEX	GK	Thu, May 19, 2022	17.34	17.49	17.25	17.31
1303	AMEX	GK	Wed, May 18, 2022	17.40	17.43	17.07	17.11
1302	AMEX	GK	Tue, May 17, 2022	17.95	18.02	17.74	17.99
1301	AMEX	GK	Mon, May 16, 2022	17.77	17.83	17.48	17.48
1300	AMEX	GK	Fri, May 13, 2022	17.60	17.90	17.56	17.77
1299	AMEX	GK	Thu, May 12, 2022	16.88	17.31	16.62	17.04
1298	AMEX	GK	Wed, May 11, 2022	17.73	17.73	16.94	16.98
1297	AMEX	GK	Tue, May 10, 2022	18.13	18.13	17.33	17.67
1296	AMEX	GK	Mon, May 9, 2022	18.20	18.24	17.52	17.56
1295	AMEX	GK	Fri, May 6, 2022	18.80	18.94	18.34	18.70
1294	AMEX	GK	Thu, May 5, 2022	19.65	19.65	18.85	19.00
1293	AMEX	GK	Wed, May 4, 2022	19.36	20.08	19.12	20.00
1292	AMEX	GK	Tue, May 3, 2022	19.51	19.53	19.34	19.44
1291	AMEX	GK	Mon, May 2, 2022	18.82	19.33	18.77	19.33
1290	AMEX	GK	Fri, Apr 29, 2022	19.65	19.89	18.96	18.96
1289	AMEX	GK	Thu, Apr 28, 2022	19.56	19.82	19.03	19.72
1288	AMEX	GK	Wed, Apr 27, 2022	19.42	19.44	19.23	19.24
1287	AMEX	GK	Tue, Apr 26, 2022	20.03	20.03	19.28	19.32
1286	AMEX	GK	Mon, Apr 25, 2022	20.09	20.28	19.82	20.28
1285	AMEX	GK	Fri, Apr 22, 2022	20.44	20.65	20.14	20.14
1284	AMEX	GK	Thu, Apr 21, 2022	21.54	21.54	20.47	20.56
1283	AMEX	GK	Wed, Apr 20, 2022	21.46	21.47	21.02	21.06
1282	AMEX	GK	Tue, Apr 19, 2022	21.13	21.68	21.13	21.58
1281	AMEX	GK	Mon, Apr 18, 2022	21.25	21.25	21.01	21.06
1280	AMEX	GK	Thu, Apr 14, 2022	21.55	21.55	21.18	21.18
1279	AMEX	GK	Wed, Apr 13, 2022	21.27	21.83	21.27	21.72
1278	AMEX	GK	Tue, Apr 12, 2022	22.85	22.85	21.22	21.31
1277	AMEX	GK	Mon, Apr 11, 2022	21.40	21.67	21.32	21.33
1276	AMEX	GK	Fri, Apr 8, 2022	22.13	22.13	21.78	21.79
1275	AMEX	GK	Thu, Apr 7, 2022	22.18	22.25	21.64	22.06
1274	AMEX	GK	Wed, Apr 6, 2022	22.50	22.50	21.91	22.04
1273	AMEX	GK	Tue, Apr 5, 2022	23.34	23.34	22.52	22.65
1272	AMEX	GK	Mon, Apr 4, 2022	22.92	23.47	22.92	23.44
1271	AMEX	GK	Fri, Apr 1, 2022	22.98	22.98	22.61	22.79
1270	AMEX	GK	Thu, Mar 31, 2022	23.09	23.18	22.90	22.90
1269	AMEX	GK	Wed, Mar 30, 2022	23.17	23.55	23.05	23.10
1268	AMEX	GK	Tue, Mar 29, 2022	23.25	23.60	23.06	23.49
1267	AMEX	GK	Mon, Mar 28, 2022	23.00	23.20	22.75	23.08
1266	AMEX	GK	Fri, Mar 25, 2022	22.90	22.90	22.51	22.71
1265	AMEX	GK	Thu, Mar 24, 2022	22.72	22.80	22.50	22.80
1264	AMEX	GK	Wed, Mar 23, 2022	22.87	22.89	22.45	22.45
1263	AMEX	GK	Tue, Mar 22, 2022	22.46	22.86	22.41	22.82
1262	AMEX	GK	Mon, Mar 21, 2022	22.45	22.45	21.95	22.28
1261	AMEX	GK	Fri, Mar 18, 2022	21.79	22.40	21.79	22.35
1260	AMEX	GK	Thu, Mar 17, 2022	21.41	21.83	21.34	21.79
1259	AMEX	GK	Wed, Mar 16, 2022	20.97	21.50	20.81	21.50
1258	AMEX	GK	Tue, Mar 15, 2022	20.25	20.56	20.05	20.55
1257	AMEX	GK	Mon, Mar 14, 2022	20.55	20.70	19.97	20.04
1256	AMEX	GK	Fri, Mar 11, 2022	21.20	21.20	20.56	20.60
1255	AMEX	GK	Thu, Mar 10, 2022	20.80	21.12	20.69	21.07
1254	AMEX	GK	Wed, Mar 9, 2022	20.88	21.28	20.88	21.17
1253	AMEX	GK	Tue, Mar 8, 2022	20.31	20.83	20.08	20.38
1252	AMEX	GK	Mon, Mar 7, 2022	21.06	21.13	20.23	20.23
1251	AMEX	GK	Fri, Mar 4, 2022	21.41	21.41	20.91	21.07
1250	AMEX	GK	Thu, Mar 3, 2022	21.84	21.84	21.50	21.55
1249	AMEX	GK	Wed, Mar 2, 2022	21.89	22.08	21.70	22.05
1248	AMEX	GK	Tue, Mar 1, 2022	22.65	22.65	21.58	21.63
1247	AMEX	GK	Mon, Feb 28, 2022	21.71	22.16	21.63	22.10
1246	AMEX	GK	Fri, Feb 25, 2022	21.60	21.86	21.30	21.85
1245	AMEX	GK	Thu, Feb 24, 2022	19.69	21.47	19.69	21.35
1244	AMEX	GK	Wed, Feb 23, 2022	21.48	21.53	20.68	20.70
1243	AMEX	GK	Tue, Feb 22, 2022	21.40	21.61	21.01	21.18
1242	AMEX	GK	Fri, Feb 18, 2022	22.00	22.12	21.56	21.71
1241	AMEX	GK	Thu, Feb 17, 2022	22.65	22.86	21.92	21.93
1240	AMEX	GK	Wed, Feb 16, 2022	22.64	23.11	22.53	23.10
1239	AMEX	GK	Tue, Feb 15, 2022	22.68	23.20	22.64	23.20
1238	AMEX	GK	Mon, Feb 14, 2022	22.23	22.60	22.13	22.26
1237	AMEX	GK	Fri, Feb 11, 2022	23.00	23.15	22.21	22.36
1236	AMEX	GK	Thu, Feb 10, 2022	23.13	23.63	22.87	23.02
1235	AMEX	GK	Wed, Feb 9, 2022	23.11	23.48	23.11	23.46
1234	AMEX	GK	Tue, Feb 8, 2022	22.63	22.89	22.62	22.89
1233	AMEX	GK	Mon, Feb 7, 2022	22.80	22.95	22.55	22.64
1232	AMEX	GK	Fri, Feb 4, 2022	22.40	22.95	22.32	22.80
1231	AMEX	GK	Thu, Feb 3, 2022	22.60	22.82	22.39	22.39
1230	AMEX	GK	Wed, Feb 2, 2022	23.27	23.27	22.79	23.04
1229	AMEX	GK	Tue, Feb 1, 2022	23.22	23.23	22.74	23.23
1228	AMEX	GK	Mon, Jan 31, 2022	22.03	22.95	22.03	22.95
1227	AMEX	GK	Fri, Jan 28, 2022	21.38	21.93	21.10	21.93
1226	AMEX	GK	Thu, Jan 27, 2022	22.08	22.18	21.39	21.40
1225	AMEX	GK	Wed, Jan 26, 2022	22.45	22.70	21.64	21.84
1224	AMEX	GK	Tue, Jan 25, 2022	23.50	23.50	21.85	21.99
1223	AMEX	GK	Mon, Jan 24, 2022	21.66	22.43	21.01	22.40
1222	AMEX	GK	Fri, Jan 21, 2022	22.82	23.00	22.31	22.34
1221	AMEX	GK	Thu, Jan 20, 2022	23.55	24.10	23.20	23.20
1220	AMEX	GK	Wed, Jan 19, 2022	23.94	24.05	23.41	23.41
1219	AMEX	GK	Tue, Jan 18, 2022	24.09	24.09	23.80	23.80
1218	AMEX	GK	Fri, Jan 14, 2022	24.35	24.51	24.05	24.45
1217	AMEX	GK	Thu, Jan 13, 2022	25.27	25.27	24.42	24.42
1216	AMEX	GK	Wed, Jan 12, 2022	25.41	25.42	25.13	25.19
1215	AMEX	GK	Tue, Jan 11, 2022	24.71	25.05	24.71	25.05
1214	AMEX	GK	Mon, Jan 10, 2022	24.42	24.58	23.92	24.58
1213	AMEX	GK	Fri, Jan 7, 2022	25.04	25.04	24.65	24.65
1212	AMEX	GK	Thu, Jan 6, 2022	25.05	25.21	24.67	25.04
1211	AMEX	GK	Wed, Jan 5, 2022	25.90	25.95	25.06	25.08
1210	AMEX	GK	Tue, Jan 4, 2022	26.77	26.77	25.95	26.14
1209	AMEX	GK	Mon, Jan 3, 2022	26.89	26.89	26.52	26.68
1208	AMEX	GK	Fri, Dec 31, 2021	26.51	26.66	26.51	26.51
1207	AMEX	GK	Thu, Dec 30, 2021	26.56	26.81	26.54	26.61
1206	AMEX	GK	Wed, Dec 29, 2021	26.48	26.54	26.33	26.52
1205	AMEX	GK	Tue, Dec 28, 2021	26.73	26.85	26.47	26.47
1204	AMEX	GK	Mon, Dec 27, 2021	26.54	26.76	26.54	26.73
1203	AMEX	GK	Thu, Dec 23, 2021	26.41	26.76	26.22	26.76
1202	AMEX	GK	Wed, Dec 22, 2021	25.80	26.18	25.69	26.17
1201	AMEX	GK	Tue, Dec 21, 2021	25.33	25.80	25.30	25.80
1200	AMEX	GK	Mon, Dec 20, 2021	25.18	25.18	24.85	25.11
1199	AMEX	GK	Fri, Dec 17, 2021	25.21	25.69	25.15	25.56
1198	AMEX	GK	Thu, Dec 16, 2021	26.28	26.28	25.42	25.50
1197	AMEX	GK	Wed, Dec 15, 2021	25.56	26.19	25.31	26.19
1196	AMEX	GK	Tue, Dec 14, 2021	25.65	25.75	25.41	25.68
1195	AMEX	GK	Mon, Dec 13, 2021	26.54	26.54	25.95	26.03
1194	AMEX	GK	Fri, Dec 10, 2021	26.46	26.59	26.32	26.54
1193	AMEX	GK	Thu, Dec 9, 2021	26.97	27.03	26.55	26.55
1192	AMEX	GK	Wed, Dec 8, 2021	26.96	27.20	26.95	27.17
1191	AMEX	GK	Tue, Dec 7, 2021	26.79	27.02	26.70	27.00
1190	AMEX	GK	Mon, Dec 6, 2021	25.61	26.43	25.50	26.35
1189	AMEX	GK	Fri, Dec 3, 2021	26.67	26.67	25.81	26.01
1188	AMEX	GK	Thu, Dec 2, 2021	26.57	26.83	26.29	26.69
1187	AMEX	GK	Wed, Dec 1, 2021	27.59	27.59	26.39	26.39
1186	AMEX	GK	Tue, Nov 30, 2021	27.68	27.75	27.10	27.23
1185	AMEX	GK	Mon, Nov 29, 2021	27.73	27.88	27.49	27.76
1184	AMEX	GK	Fri, Nov 26, 2021	27.38	27.51	27.12	27.29
1183	AMEX	GK	Wed, Nov 24, 2021	27.33	27.74	27.03	27.74
1182	AMEX	GK	Tue, Nov 23, 2021	27.91	27.91	27.13	27.52
1181	AMEX	GK	Mon, Nov 22, 2021	28.46	28.47	27.70	27.81
1180	AMEX	GK	Fri, Nov 19, 2021	28.17	28.31	28.14	28.15
1179	AMEX	GK	Thu, Nov 18, 2021	28.25	28.28	27.89	28.01
1178	AMEX	GK	Wed, Nov 17, 2021	27.96	28.18	27.96	28.09
1177	AMEX	GK	Tue, Nov 16, 2021	27.72	28.09	27.72	28.04
1176	AMEX	GK	Mon, Nov 15, 2021	28.19	28.19	27.67	27.75
1175	AMEX	GK	Fri, Nov 12, 2021	27.70	27.94	27.63	27.91
1174	AMEX	GK	Thu, Nov 11, 2021	27.53	27.76	27.48	27.64
1173	AMEX	GK	Wed, Nov 10, 2021	27.57	27.85	27.17	27.46
1172	AMEX	GK	Tue, Nov 9, 2021	28.26	28.33	27.74	27.91
1171	AMEX	GK	Mon, Nov 8, 2021	27.97	28.28	27.97	28.11
1170	AMEX	GK	Fri, Nov 5, 2021	28.20	28.20	27.90	28.10
1169	AMEX	GK	Thu, Nov 4, 2021	28.06	28.26	27.92	28.20
1168	AMEX	GK	Wed, Nov 3, 2021	27.62	27.88	27.52	27.85
1167	AMEX	GK	Tue, Nov 2, 2021	27.73	27.76	27.65	27.69
1166	AMEX	GK	Mon, Nov 1, 2021	27.62	27.77	27.45	27.70
1165	AMEX	GK	Fri, Oct 29, 2021	27.30	27.52	27.18	27.44
1164	AMEX	GK	Thu, Oct 28, 2021	27.07	27.31	27.07	27.31
1163	AMEX	GK	Wed, Oct 27, 2021	27.01	27.27	26.91	26.92
1162	AMEX	GK	Tue, Oct 26, 2021	27.23	27.36	26.86	26.98
1161	AMEX	GK	Mon, Oct 25, 2021	28.34	28.34	26.57	26.97
1160	AMEX	GK	Fri, Oct 22, 2021	26.00	26.54	26.00	26.44
1159	AMEX	GK	Thu, Oct 21, 2021	26.28	26.54	26.28	26.52
1158	AMEX	GK	Wed, Oct 20, 2021	26.35	26.35	26.15	26.22
1157	AMEX	GK	Tue, Oct 19, 2021	26.01	26.29	26.01	26.19
1156	AMEX	GK	Mon, Oct 18, 2021	25.56	26.00	25.56	25.99
1155	AMEX	GK	Fri, Oct 15, 2021	25.63	25.74	25.61	25.64
1154	AMEX	GK	Thu, Oct 14, 2021	25.51	25.55	25.45	25.51
1153	AMEX	GK	Wed, Oct 13, 2021	24.99	25.22	24.99	25.18
1152	AMEX	GK	Tue, Oct 12, 2021	24.79	25.03	24.79	24.92
1151	AMEX	GK	Mon, Oct 11, 2021	24.67	25.01	24.67	24.67
1150	AMEX	GK	Fri, Oct 8, 2021	24.89	24.96	24.75	24.76
1149	AMEX	GK	Thu, Oct 7, 2021	24.78	25.17	24.78	25.00
1148	AMEX	GK	Wed, Oct 6, 2021	24.47	24.68	24.29	24.62
1147	AMEX	GK	Tue, Oct 5, 2021	24.40	24.70	24.40	24.55
1146	AMEX	GK	Mon, Oct 4, 2021	24.96	24.96	24.23	24.35
1145	AMEX	GK	Fri, Oct 1, 2021	24.76	24.96	24.45	24.90
1144	AMEX	GK	Thu, Sep 30, 2021	24.90	25.08	24.78	24.79
1143	AMEX	GK	Wed, Sep 29, 2021	25.15	25.26	24.84	24.84
1142	AMEX	GK	Tue, Sep 28, 2021	25.27	25.27	24.90	25.00
1141	AMEX	GK	Mon, Sep 27, 2021	25.62	25.69	25.55	25.65
1140	AMEX	GK	Fri, Sep 24, 2021	25.62	25.85	25.62	25.80
1139	AMEX	GK	Thu, Sep 23, 2021	26.05	26.06	25.92	25.95
1138	AMEX	GK	Wed, Sep 22, 2021	25.46	25.87	25.44	25.78
1137	AMEX	GK	Tue, Sep 21, 2021	25.30	25.47	25.29	25.37
1136	AMEX	GK	Mon, Sep 20, 2021	25.34	25.50	24.93	25.41
1135	AMEX	GK	Fri, Sep 17, 2021	26.22	26.22	25.78	25.85
1134	AMEX	GK	Thu, Sep 16, 2021	25.96	26.03	25.80	26.01
1133	AMEX	GK	Wed, Sep 15, 2021	25.64	26.01	25.54	26.01
1132	AMEX	GK	Tue, Sep 14, 2021	25.93	25.94	25.66	25.69
1131	AMEX	GK	Mon, Sep 13, 2021	26.17	26.17	25.60	25.75
1130	AMEX	GK	Fri, Sep 10, 2021	26.24	26.34	25.93	25.93
1129	AMEX	GK	Thu, Sep 9, 2021	26.86	26.86	26.16	26.17
1128	AMEX	GK	Wed, Sep 8, 2021	26.32	26.34	26.05	26.21
1127	AMEX	GK	Tue, Sep 7, 2021	26.49	26.50	26.33	26.41
1126	AMEX	GK	Fri, Sep 3, 2021	26.30	26.50	26.29	26.44
1125	AMEX	GK	Thu, Sep 2, 2021	26.32	26.45	26.23	26.32
1124	AMEX	GK	Wed, Sep 1, 2021	26.32	26.45	26.23	26.34
1123	AMEX	GK	Tue, Aug 31, 2021	26.90	26.90	26.15	26.19
1122	AMEX	GK	Mon, Aug 30, 2021	26.24	26.27	26.08	26.22
1121	AMEX	GK	Fri, Aug 27, 2021	25.79	26.17	25.79	26.10
1120	AMEX	GK	Thu, Aug 26, 2021	26.07	26.07	25.88	25.89
1119	AMEX	GK	Wed, Aug 25, 2021	26.08	26.12	26.02	26.09
1118	AMEX	GK	Tue, Aug 24, 2021	26.05	26.06	25.97	26.02
1117	AMEX	GK	Mon, Aug 23, 2021	25.94	25.94	25.63	25.89
1116	AMEX	GK	Fri, Aug 20, 2021	25.36	25.54	25.26	25.51
1115	AMEX	GK	Thu, Aug 19, 2021	25.06	25.25	25.06	25.12
1114	AMEX	GK	Wed, Aug 18, 2021	25.33	25.49	25.26	25.26
1113	AMEX	GK	Tue, Aug 17, 2021	25.65	25.65	25.21	25.36
1112	AMEX	GK	Mon, Aug 16, 2021	26.06	26.06	25.43	25.73
1111	AMEX	GK	Fri, Aug 13, 2021	26.30	26.33	25.91	25.94
1110	AMEX	GK	Thu, Aug 12, 2021	25.99	26.20	25.91	26.10
1109	AMEX	GK	Wed, Aug 11, 2021	26.22	26.22	25.85	25.97
1108	AMEX	GK	Tue, Aug 10, 2021	26.97	26.97	26.10	26.10
1107	AMEX	GK	Mon, Aug 9, 2021	26.58	26.58	26.17	26.39
1106	AMEX	GK	Fri, Aug 6, 2021	26.48	26.48	26.00	26.15
1105	AMEX	GK	Thu, Aug 5, 2021	26.21	26.46	26.13	26.28
1104	AMEX	GK	Wed, Aug 4, 2021	26.49	26.50	25.71	26.05
1103	AMEX	GK	Tue, Aug 3, 2021	25.86	25.86	25.33	25.73
1102	AMEX	GK	Mon, Aug 2, 2021	25.64	25.74	25.60	25.62
1101	AMEX	GK	Fri, Jul 30, 2021	25.42	26.97	25.41	25.43
1100	AMEX	GK	Thu, Jul 29, 2021	25.50	25.71	25.50	25.57
1099	AMEX	GK	Wed, Jul 28, 2021	25.37	25.55	25.28	25.55
1098	AMEX	GK	Tue, Jul 27, 2021	25.49	25.49	24.97	25.21
1097	AMEX	GK	Mon, Jul 26, 2021	25.60	25.72	25.58	25.63
1096	AMEX	GK	Fri, Jul 23, 2021	25.70	25.73	25.45	25.72
1095	AMEX	GK	Thu, Jul 22, 2021	25.36	25.47	25.35	25.43
1094	AMEX	GK	Wed, Jul 21, 2021	25.01	25.38	25.01	25.38
1093	AMEX	GK	Tue, Jul 20, 2021	24.58	25.07	24.58	25.02
1092	AMEX	GK	Mon, Jul 19, 2021	24.49	24.55	24.02	24.53
1091	AMEX	GK	Fri, Jul 16, 2021	25.20	25.20	24.67	24.69
1090	AMEX	GK	Thu, Jul 15, 2021	24.96	25.05	24.74	24.91
1089	AMEX	GK	Wed, Jul 14, 2021	25.65	25.65	25.03	25.03
1088	AMEX	GK	Tue, Jul 13, 2021	27.39	27.39	25.32	25.34
1087	AMEX	GK	Mon, Jul 12, 2021	25.53	25.58	25.36	25.53
1086	AMEX	GK	Fri, Jul 9, 2021	25.11	25.29	24.99	25.29
1085	AMEX	GK	Thu, Jul 8, 2021	24.92	25.47	24.67	24.90
1084	AMEX	GK	Wed, Jul 7, 2021	25.22	25.30	24.91	25.11
1083	AMEX	GK	Tue, Jul 6, 2021	25.37	25.37	24.99	25.15
1082	AMEX	GK	Fri, Jul 2, 2021	25.35	27.56	25.09	25.27
1081	AMEX	GK	Tue, Mar 21, 2017	97.50	97.51	97.48	97.49
1080	AMEX	GK	Mon, Mar 20, 2017	97.48	97.50	97.48	97.50
1079	AMEX	GK	Fri, Mar 17, 2017	97.49	97.50	97.48	97.50
1078	AMEX	GK	Thu, Mar 16, 2017	94.58	94.90	94.28	94.77
1077	AMEX	GK	Wed, Mar 15, 2017	94.25	94.82	94.25	94.67
1076	AMEX	GK	Tue, Mar 14, 2017	94.47	94.67	94.15	94.28
1075	AMEX	GK	Mon, Mar 13, 2017	94.85	95.19	94.42	94.61
1074	AMEX	GK	Fri, Mar 10, 2017	94.98	95.15	94.91	95.01
1073	AMEX	GK	Thu, Mar 9, 2017	95.06	95.13	94.75	94.79
1072	AMEX	GK	Wed, Mar 8, 2017	95.13	95.13	94.57	95.04
1071	AMEX	GK	Tue, Mar 7, 2017	95.01	95.61	95.01	95.19
1070	AMEX	GK	Mon, Mar 6, 2017	94.75	95.06	94.58	95.06
1069	AMEX	GK	Fri, Mar 3, 2017	94.82	95.12	94.59	94.84
1068	AMEX	GK	Thu, Mar 2, 2017	94.62	94.88	94.58	94.82
1067	AMEX	GK	Wed, Mar 1, 2017	94.55	94.90	94.50	94.65
1066	AMEX	GK	Tue, Feb 28, 2017	94.47	94.54	94.23	94.50
1065	AMEX	GK	Mon, Feb 27, 2017	94.30	94.55	94.22	94.52
1064	AMEX	GK	Fri, Feb 24, 2017	94.00	94.52	94.00	94.45
1063	AMEX	GK	Thu, Feb 23, 2017	94.30	94.30	94.01	94.11
1062	AMEX	GK	Wed, Feb 22, 2017	94.50	94.61	94.25	94.46
1061	AMEX	GK	Tue, Feb 21, 2017	94.60	94.68	94.36	94.39
1060	AMEX	GK	Fri, Feb 17, 2017	94.79	94.79	94.41	94.49
1059	AMEX	GK	Thu, Feb 16, 2017	94.57	94.75	94.38	94.69
1058	AMEX	GK	Wed, Feb 15, 2017	94.63	94.92	94.60	94.66
1057	AMEX	GK	Tue, Feb 14, 2017	94.60	95.07	94.60	94.83
1056	AMEX	GK	Mon, Feb 13, 2017	95.27	95.40	94.45	94.94
1055	AMEX	GK	Fri, Feb 10, 2017	95.24	95.38	95.08	95.14
1054	AMEX	GK	Thu, Feb 9, 2017	95.36	95.66	95.20	95.27
1053	AMEX	GK	Wed, Feb 8, 2017	95.22	95.77	95.15	95.55
1052	AMEX	GK	Tue, Feb 7, 2017	95.38	95.58	95.07	95.27
1051	AMEX	GK	Mon, Feb 6, 2017	95.27	95.89	94.98	95.13
1050	AMEX	GK	Fri, Feb 3, 2017	95.20	95.50	95.08	95.35
1049	AMEX	GK	Thu, Feb 2, 2017	94.58	95.05	93.61	95.00
1048	AMEX	GK	Wed, Feb 1, 2017	96.03	96.41	94.10	94.79
1047	AMEX	GK	Tue, Jan 31, 2017	96.40	96.64	95.87	96.06
1046	AMEX	GK	Mon, Jan 30, 2017	96.35	96.67	96.35	96.55
1045	AMEX	GK	Fri, Jan 27, 2017	96.62	96.75	96.41	96.47
1044	AMEX	GK	Thu, Jan 26, 2017	96.63	96.74	96.56	96.68
1043	AMEX	GK	Wed, Jan 25, 2017	96.75	96.81	96.45	96.76
1042	AMEX	GK	Tue, Jan 24, 2017	96.83	96.83	96.50	96.62
1041	AMEX	GK	Mon, Jan 23, 2017	96.62	96.78	96.51	96.76
1040	AMEX	GK	Fri, Jan 20, 2017	96.45	96.77	96.45	96.72
1039	AMEX	GK	Thu, Jan 19, 2017	96.72	96.77	96.49	96.56
1038	AMEX	GK	Wed, Jan 18, 2017	96.65	96.86	96.50	96.82
1037	AMEX	GK	Tue, Jan 17, 2017	96.43	96.66	96.40	96.62
1036	AMEX	GK	Fri, Jan 13, 2017	96.49	96.66	96.41	96.54
1035	AMEX	GK	Thu, Jan 12, 2017	96.53	96.58	96.40	96.49
1034	AMEX	GK	Wed, Jan 11, 2017	96.55	96.69	96.41	96.65
1033	AMEX	GK	Tue, Jan 10, 2017	96.45	96.65	96.35	96.60
1032	AMEX	GK	Mon, Jan 9, 2017	96.36	96.45	96.20	96.38
1031	AMEX	GK	Fri, Jan 6, 2017	96.45	96.49	96.29	96.45
1030	AMEX	GK	Thu, Jan 5, 2017	96.60	96.63	96.18	96.33
1029	AMEX	GK	Wed, Jan 4, 2017	96.57	96.69	96.40	96.48
1028	AMEX	GK	Tue, Jan 3, 2017	96.60	97.19	96.29	96.43
1027	AMEX	GK	Fri, Dec 30, 2016	96.46	96.55	96.20	96.45
1026	AMEX	GK	Thu, Dec 29, 2016	96.10	96.55	96.10	96.36
1025	AMEX	GK	Wed, Dec 28, 2016	96.04	96.25	96.04	96.15
1024	AMEX	GK	Tue, Dec 27, 2016	95.30	96.18	95.30	96.07
1023	AMEX	GK	Fri, Dec 23, 2016	96.22	96.29	95.99	96.00
1022	AMEX	GK	Thu, Dec 22, 2016	96.10	96.30	96.01	96.10
1021	AMEX	GK	Wed, Dec 21, 2016	96.18	96.31	96.10	96.12
1020	AMEX	GK	Tue, Dec 20, 2016	96.19	96.45	96.15	96.22
1019	AMEX	GK	Mon, Dec 19, 2016	96.39	96.59	96.15	96.17
1018	AMEX	GK	Fri, Dec 16, 2016	96.71	96.76	96.27	96.71
1017	AMEX	GK	Thu, Dec 15, 2016	96.75	96.75	96.20	96.60
1016	AMEX	GK	Wed, Dec 14, 2016	96.56	96.78	96.30	96.45
1015	AMEX	GK	Tue, Dec 13, 2016	96.58	96.67	96.40	96.54
1014	AMEX	GK	Mon, Dec 12, 2016	96.54	96.65	96.25	96.42
1013	AMEX	GK	Fri, Dec 9, 2016	96.45	96.70	96.33	96.60
1012	AMEX	GK	Thu, Dec 8, 2016	96.31	96.54	96.20	96.52
1011	AMEX	GK	Wed, Dec 7, 2016	96.45	96.45	96.25	96.31
1010	AMEX	GK	Tue, Dec 6, 2016	96.15	96.40	95.90	96.32
1009	AMEX	GK	Mon, Dec 5, 2016	96.48	96.61	96.00	96.27
1008	AMEX	GK	Fri, Dec 2, 2016	96.30	96.40	96.00	96.26
1007	AMEX	GK	Thu, Dec 1, 2016	95.87	96.36	95.82	96.29
1006	AMEX	GK	Wed, Nov 30, 2016	96.17	96.42	95.91	95.92
1005	AMEX	GK	Tue, Nov 29, 2016	96.29	96.49	95.78	96.19
1004	AMEX	GK	Mon, Nov 28, 2016	96.41	96.45	96.13	96.34
1003	AMEX	GK	Fri, Nov 25, 2016	96.50	96.82	95.35	96.77
1002	AMEX	GK	Wed, Nov 23, 2016	96.17	96.85	95.81	96.67
1001	AMEX	GK	Tue, Nov 22, 2016	96.16	96.53	95.83	96.43
1000	AMEX	GK	Mon, Nov 21, 2016	95.65	96.19	95.19	96.00
999	AMEX	GK	Fri, Nov 18, 2016	95.99	96.20	95.65	95.90
998	AMEX	GK	Thu, Nov 17, 2016	95.80	96.34	95.53	95.85
997	AMEX	GK	Wed, Nov 16, 2016	95.90	96.05	95.38	95.81
996	AMEX	GK	Tue, Nov 15, 2016	95.67	96.24	95.21	95.90
995	AMEX	GK	Mon, Nov 14, 2016	96.58	96.58	95.06	95.75
994	AMEX	GK	Fri, Nov 11, 2016	95.53	96.26	95.30	96.01
993	AMEX	GK	Thu, Nov 10, 2016	95.00	95.83	94.92	95.40
992	AMEX	GK	Wed, Nov 9, 2016	94.40	95.01	94.40	94.80
991	AMEX	GK	Tue, Nov 8, 2016	94.60	94.90	94.42	94.44
990	AMEX	GK	Mon, Nov 7, 2016	94.76	95.16	94.46	94.61
989	AMEX	GK	Fri, Nov 4, 2016	94.65	94.95	94.32	94.38
988	AMEX	GK	Thu, Nov 3, 2016	94.81	94.96	94.34	94.48
987	AMEX	GK	Wed, Nov 2, 2016	94.58	95.16	94.17	94.62
986	AMEX	GK	Tue, Nov 1, 2016	94.66	95.07	94.45	94.71
985	AMEX	GK	Mon, Oct 31, 2016	95.09	95.16	94.61	94.70
984	AMEX	GK	Fri, Oct 28, 2016	94.89	95.11	94.57	94.79
983	AMEX	GK	Thu, Oct 27, 2016	94.95	95.09	94.76	94.82
982	AMEX	GK	Wed, Oct 26, 2016	94.85	95.25	94.72	94.87
981	AMEX	GK	Tue, Oct 25, 2016	94.75	94.96	94.71	94.94
980	AMEX	GK	Mon, Oct 24, 2016	94.78	95.39	94.68	94.80
979	AMEX	GK	Fri, Oct 21, 2016	94.80	94.89	94.72	94.83
978	AMEX	GK	Thu, Oct 20, 2016	94.67	94.89	94.62	94.87
977	AMEX	GK	Wed, Oct 19, 2016	94.86	94.90	94.70	94.78
976	AMEX	GK	Tue, Oct 18, 2016	94.90	94.90	94.62	94.80
975	AMEX	GK	Mon, Oct 17, 2016	94.90	94.90	94.76	94.76
974	AMEX	GK	Fri, Oct 14, 2016	94.95	94.95	94.75	94.83
973	AMEX	GK	Thu, Oct 13, 2016	94.86	95.00	94.76	94.84
972	AMEX	GK	Wed, Oct 12, 2016	95.37	95.37	94.75	94.86
971	AMEX	GK	Tue, Oct 11, 2016	95.66	95.66	95.11	95.26
970	AMEX	GK	Mon, Oct 10, 2016	95.45	95.95	95.29	95.50
969	AMEX	GK	Fri, Oct 7, 2016	95.26	95.54	94.87	95.20
968	AMEX	GK	Thu, Oct 6, 2016	95.50	95.97	95.19	95.47
967	AMEX	GK	Wed, Oct 5, 2016	95.53	95.92	95.26	95.51
966	AMEX	GK	Tue, Oct 4, 2016	95.50	95.98	95.30	95.48
965	AMEX	GK	Mon, Oct 3, 2016	95.41	95.78	95.16	95.32
964	AMEX	GK	Fri, Sep 30, 2016	95.90	95.95	95.04	95.49
963	AMEX	GK	Thu, Sep 29, 2016	96.12	96.20	95.67	95.92
962	AMEX	GK	Wed, Sep 28, 2016	95.97	96.16	95.49	95.87
961	AMEX	GK	Tue, Sep 27, 2016	96.25	96.43	95.74	95.89
960	AMEX	GK	Mon, Sep 26, 2016	96.20	96.60	96.19	96.41
959	AMEX	GK	Fri, Sep 23, 2016	96.53	96.75	96.25	96.40
958	AMEX	GK	Thu, Sep 22, 2016	96.75	96.79	96.48	96.63
957	AMEX	GK	Wed, Sep 21, 2016	96.64	96.90	96.24	96.74
956	AMEX	GK	Tue, Sep 20, 2016	97.00	97.06	96.44	96.46
955	AMEX	GK	Mon, Sep 19, 2016	96.40	97.20	90.76	96.73
954	AMEX	GK	Fri, Sep 16, 2016	96.10	96.58	96.10	96.54
953	AMEX	GK	Thu, Sep 15, 2016	96.31	96.64	96.30	96.50
952	AMEX	GK	Wed, Sep 14, 2016	96.58	96.79	96.24	96.38
951	AMEX	GK	Tue, Sep 13, 2016	96.66	97.00	96.55	96.59
950	AMEX	GK	Mon, Sep 12, 2016	96.82	97.08	96.55	96.99
949	AMEX	GK	Fri, Sep 9, 2016	96.67	96.95	96.50	96.69
948	AMEX	GK	Thu, Sep 8, 2016	97.31	97.67	96.88	96.93
947	AMEX	GK	Wed, Sep 7, 2016	97.52	98.22	97.15	97.24
946	AMEX	GK	Tue, Sep 6, 2016	97.30	97.70	96.96	97.59
945	AMEX	GK	Fri, Sep 2, 2016	97.25	97.50	97.07	97.44
944	AMEX	GK	Thu, Sep 1, 2016	97.13	97.30	96.85	97.24
943	AMEX	GK	Wed, Aug 31, 2016	97.11	97.80	97.01	97.33
942	AMEX	GK	Tue, Aug 30, 2016	97.51	97.51	97.11	97.27
941	AMEX	GK	Mon, Aug 29, 2016	97.27	97.32	96.91	97.32
940	AMEX	GK	Fri, Aug 26, 2016	96.92	97.47	96.92	97.39
939	AMEX	GK	Thu, Aug 25, 2016	97.11	97.12	96.90	96.99
938	AMEX	GK	Wed, Aug 24, 2016	96.70	97.17	96.70	96.95
937	AMEX	GK	Tue, Aug 23, 2016	96.95	97.35	96.79	96.89
936	AMEX	GK	Mon, Aug 22, 2016	97.20	97.20	96.75	96.96
935	AMEX	GK	Fri, Aug 19, 2016	97.52	97.52	96.96	97.13
934	AMEX	GK	Thu, Aug 18, 2016	96.80	97.46	96.80	97.27
933	AMEX	GK	Wed, Aug 17, 2016	96.75	97.84	96.74	97.19
932	AMEX	GK	Tue, Aug 16, 2016	97.34	97.52	96.50	96.70
931	AMEX	GK	Mon, Aug 15, 2016	81.12	82.25	81.00	82.13
930	AMEX	GK	Fri, Aug 12, 2016	80.28	81.15	79.88	80.98
929	AMEX	GK	Thu, Aug 11, 2016	80.77	80.77	79.80	80.47
928	AMEX	GK	Wed, Aug 10, 2016	79.97	80.59	79.52	80.31
927	AMEX	GK	Tue, Aug 9, 2016	80.00	80.62	79.18	80.03
926	AMEX	GK	Mon, Aug 8, 2016	81.07	81.19	79.51	80.19
925	AMEX	GK	Fri, Aug 5, 2016	80.43	81.68	80.33	81.08
924	AMEX	GK	Thu, Aug 4, 2016	80.36	80.51	79.69	80.05
923	AMEX	GK	Wed, Aug 3, 2016	80.17	80.55	79.55	80.51
922	AMEX	GK	Tue, Aug 2, 2016	80.96	80.96	79.92	80.26
921	AMEX	GK	Mon, Aug 1, 2016	80.04	81.26	78.14	81.01
920	AMEX	GK	Fri, Jul 29, 2016	80.09	80.50	79.52	80.21
919	AMEX	GK	Thu, Jul 28, 2016	81.18	81.18	79.90	79.95
918	AMEX	GK	Wed, Jul 27, 2016	81.55	81.55	80.24	81.19
917	AMEX	GK	Tue, Jul 26, 2016	80.99	81.36	80.45	81.19
916	AMEX	GK	Mon, Jul 25, 2016	81.23	81.23	80.17	80.73
915	AMEX	GK	Fri, Jul 22, 2016	80.20	81.44	80.20	81.04
914	AMEX	GK	Thu, Jul 21, 2016	80.28	80.74	79.75	80.38
913	AMEX	GK	Wed, Jul 20, 2016	78.99	80.39	78.82	80.33
912	AMEX	GK	Tue, Jul 19, 2016	78.62	79.24	78.45	78.85
911	AMEX	GK	Mon, Jul 18, 2016	79.11	79.55	78.28	78.77
910	AMEX	GK	Fri, Jul 15, 2016	79.18	79.55	78.32	79.09
909	AMEX	GK	Thu, Jul 14, 2016	79.24	79.79	78.53	78.82
908	AMEX	GK	Wed, Jul 13, 2016	78.61	79.05	77.70	78.98
907	AMEX	GK	Tue, Jul 12, 2016	78.28	78.72	77.97	78.26
906	AMEX	GK	Mon, Jul 11, 2016	77.99	78.68	77.66	78.11
905	AMEX	GK	Fri, Jul 8, 2016	76.88	77.96	76.69	77.75
904	AMEX	GK	Thu, Jul 7, 2016	76.75	77.23	76.08	76.46
903	AMEX	GK	Wed, Jul 6, 2016	76.42	77.25	75.98	76.81
902	AMEX	GK	Tue, Jul 5, 2016	76.54	77.00	75.89	76.75
901	AMEX	GK	Fri, Jul 1, 2016	76.32	77.09	76.12	76.71
900	AMEX	GK	Thu, Jun 30, 2016	74.80	76.74	74.02	76.57
899	AMEX	GK	Wed, Jun 29, 2016	73.24	75.06	72.76	74.93
898	AMEX	GK	Tue, Jun 28, 2016	72.95	74.41	72.48	72.76
897	AMEX	GK	Mon, Jun 27, 2016	72.85	74.45	72.00	72.32
896	AMEX	GK	Fri, Jun 24, 2016	73.69	74.81	73.12	73.43
895	AMEX	GK	Thu, Jun 23, 2016	75.91	76.51	75.49	76.14
894	AMEX	GK	Wed, Jun 22, 2016	75.31	75.63	74.80	75.47
893	AMEX	GK	Tue, Jun 21, 2016	75.46	75.99	74.80	75.30
892	AMEX	GK	Mon, Jun 20, 2016	74.73	76.40	73.94	75.24
891	AMEX	GK	Fri, Jun 17, 2016	76.19	76.37	73.86	73.94
890	AMEX	GK	Thu, Jun 16, 2016	75.71	76.46	75.00	76.33
889	AMEX	GK	Wed, Jun 15, 2016	76.19	76.58	75.65	75.80
888	AMEX	GK	Tue, Jun 14, 2016	75.81	77.40	75.67	76.16
887	AMEX	GK	Mon, Jun 13, 2016	76.00	77.66	75.52	75.83
886	AMEX	GK	Fri, Jun 10, 2016	75.73	76.62	75.35	76.01
885	AMEX	GK	Thu, Jun 9, 2016	75.90	76.87	75.50	76.30
884	AMEX	GK	Wed, Jun 8, 2016	75.93	76.65	75.57	76.30
883	AMEX	GK	Tue, Jun 7, 2016	75.54	76.07	75.14	75.75
882	AMEX	GK	Mon, Jun 6, 2016	74.50	76.43	73.60	75.63
881	AMEX	GK	Fri, Jun 3, 2016	76.31	76.31	75.13	75.91
880	AMEX	GK	Thu, Jun 2, 2016	75.80	76.48	75.52	76.44
879	AMEX	GK	Wed, Jun 1, 2016	74.93	76.17	74.34	76.04
878	AMEX	GK	Tue, May 31, 2016	75.34	75.34	74.54	74.96
877	AMEX	GK	Fri, May 27, 2016	74.58	75.83	71.72	75.49
876	AMEX	GK	Thu, May 26, 2016	74.51	75.27	73.81	74.80
875	AMEX	GK	Wed, May 25, 2016	74.11	74.96	73.96	74.49
874	AMEX	GK	Tue, May 24, 2016	72.75	74.50	72.75	74.16
873	AMEX	GK	Mon, May 23, 2016	72.84	73.39	72.45	72.60
872	AMEX	GK	Fri, May 20, 2016	72.48	73.15	71.75	72.76
871	AMEX	GK	Thu, May 19, 2016	72.15	72.73	71.71	72.12
870	AMEX	GK	Wed, May 18, 2016	71.70	72.97	69.76	72.45
869	AMEX	GK	Tue, May 17, 2016	72.34	73.33	71.56	71.84
868	AMEX	GK	Mon, May 16, 2016	72.66	73.00	72.18	72.49
867	AMEX	GK	Fri, May 13, 2016	72.74	73.00	71.67	72.48
866	AMEX	GK	Thu, May 12, 2016	72.56	73.07	72.17	72.79
865	AMEX	GK	Wed, May 11, 2016	72.45	72.99	72.06	72.50
864	AMEX	GK	Tue, May 10, 2016	72.41	72.75	71.65	72.63
863	AMEX	GK	Mon, May 9, 2016	70.84	72.31	70.84	71.97
862	AMEX	GK	Fri, May 6, 2016	70.19	71.12	69.76	71.07
861	AMEX	GK	Thu, May 5, 2016	71.24	71.70	70.39	70.48
860	AMEX	GK	Wed, May 4, 2016	70.94	71.72	70.94	71.08
859	AMEX	GK	Tue, May 3, 2016	70.95	71.75	70.43	71.37
858	AMEX	GK	Mon, May 2, 2016	70.93	71.92	70.21	71.24
857	AMEX	GK	Fri, Apr 29, 2016	71.63	72.58	70.37	70.65
856	AMEX	GK	Thu, Apr 28, 2016	73.20	74.23	71.55	71.91
855	AMEX	GK	Wed, Apr 27, 2016	72.28	73.71	71.78	73.39
854	AMEX	GK	Tue, Apr 26, 2016	73.42	74.70	72.39	72.52
853	AMEX	GK	Mon, Apr 25, 2016	73.70	73.70	72.20	72.89
852	AMEX	GK	Fri, Apr 22, 2016	72.87	74.25	72.77	73.63
851	AMEX	GK	Thu, Apr 21, 2016	73.62	73.88	72.56	73.02
850	AMEX	GK	Wed, Apr 20, 2016	74.72	74.76	73.41	73.46
849	AMEX	GK	Tue, Apr 19, 2016	74.39	75.09	74.08	74.83
848	AMEX	GK	Mon, Apr 18, 2016	73.27	74.42	73.27	74.14
847	AMEX	GK	Fri, Apr 15, 2016	72.16	73.76	72.14	73.39
846	AMEX	GK	Thu, Apr 14, 2016	72.84	73.20	72.29	72.50
845	AMEX	GK	Wed, Apr 13, 2016	72.29	72.97	72.16	72.96
844	AMEX	GK	Tue, Apr 12, 2016	72.20	72.74	71.69	72.10
843	AMEX	GK	Mon, Apr 11, 2016	72.86	73.07	72.03	72.12
842	AMEX	GK	Fri, Apr 8, 2016	72.18	72.71	71.47	72.42
841	AMEX	GK	Thu, Apr 7, 2016	72.33	72.34	71.09	71.79
840	AMEX	GK	Wed, Apr 6, 2016	72.75	72.93	72.12	72.54
839	AMEX	GK	Tue, Apr 5, 2016	73.14	73.14	73.14	72.43
838	AMEX	GK	Mon, Apr 4, 2016	74.92	75.99	72.53	73.14
837	AMEX	GK	Fri, Apr 1, 2016	72.71	74.87	72.46	74.70
836	AMEX	GK	Thu, Mar 31, 2016	73.18	73.44	72.56	73.00
835	AMEX	GK	Wed, Mar 30, 2016	73.14	73.46	71.89	73.00
834	AMEX	GK	Tue, Mar 29, 2016	71.13	72.26	70.19	71.22
833	AMEX	GK	Mon, Mar 28, 2016	71.49	71.64	70.42	70.64
832	AMEX	GK	Thu, Mar 24, 2016	70.50	70.50	70.50	71.29
831	AMEX	GK	Wed, Mar 23, 2016	71.11	71.50	70.43	70.50
830	AMEX	GK	Tue, Mar 22, 2016	70.84	71.66	70.38	71.25
829	AMEX	GK	Mon, Mar 21, 2016	72.31	72.31	70.87	70.98
828	AMEX	GK	Fri, Mar 18, 2016	72.58	73.34	72.19	72.27
827	AMEX	GK	Thu, Mar 17, 2016	71.37	72.50	71.00	72.20
826	AMEX	GK	Wed, Mar 16, 2016	70.33	71.58	70.33	71.25
825	AMEX	GK	Tue, Mar 15, 2016	70.94	70.94	70.94	70.69
824	AMEX	GK	Mon, Mar 14, 2016	70.80	71.64	70.30	70.94
823	AMEX	GK	Fri, Mar 11, 2016	69.62	71.23	69.51	71.17
822	AMEX	GK	Thu, Mar 10, 2016	69.99	70.62	68.54	69.62
821	AMEX	GK	Wed, Mar 9, 2016	68.70	68.70	68.70	69.62
820	AMEX	GK	Tue, Mar 8, 2016	69.49	69.85	68.45	69.69
819	AMEX	GK	Mon, Mar 7, 2016	67.83	70.12	67.75	69.69
818	AMEX	GK	Fri, Mar 4, 2016	67.73	67.73	67.73	67.99
817	AMEX	GK	Thu, Mar 3, 2016	66.87	66.87	66.87	67.73
816	AMEX	GK	Wed, Mar 2, 2016	66.93	67.43	65.98	67.05
815	AMEX	GK	Tue, Mar 1, 2016	66.30	66.30	66.30	67.05
814	AMEX	GK	Mon, Feb 29, 2016	66.69	67.01	65.90	66.30
813	AMEX	GK	Fri, Feb 26, 2016	66.16	66.16	66.16	66.59
812	AMEX	GK	Thu, Feb 25, 2016	66.05	67.22	65.69	66.16
811	AMEX	GK	Wed, Feb 24, 2016	65.49	66.49	64.38	65.73
810	AMEX	GK	Tue, Feb 23, 2016	66.15	67.05	64.79	65.85
809	AMEX	GK	Mon, Feb 22, 2016	66.73	67.65	66.24	66.43
808	AMEX	GK	Fri, Feb 19, 2016	65.66	67.38	65.50	66.22
807	AMEX	GK	Thu, Feb 18, 2016	66.12	66.91	65.24	65.73
806	AMEX	GK	Wed, Feb 17, 2016	65.58	66.79	65.58	66.05
805	AMEX	GK	Tue, Feb 16, 2016	64.91	65.51	63.97	65.15
804	AMEX	GK	Fri, Feb 12, 2016	63.71	64.64	63.35	64.24
803	AMEX	GK	Thu, Feb 11, 2016	62.09	63.54	62.09	63.22
802	AMEX	GK	Wed, Feb 10, 2016	63.18	64.10	62.80	63.09
801	AMEX	GK	Tue, Feb 9, 2016	62.56	63.51	62.06	62.66
800	AMEX	GK	Mon, Feb 8, 2016	62.70	63.50	60.95	63.05
799	AMEX	GK	Fri, Feb 5, 2016	63.67	64.61	62.65	63.25
798	AMEX	GK	Thu, Feb 4, 2016	63.50	63.89	62.99	63.75
797	AMEX	GK	Wed, Feb 3, 2016	64.23	64.23	62.26	63.48
796	AMEX	GK	Tue, Feb 2, 2016	63.32	64.37	63.32	63.67
795	AMEX	GK	Mon, Feb 1, 2016	63.78	64.88	63.58	64.09
794	AMEX	GK	Fri, Jan 29, 2016	62.55	64.50	62.55	64.38
793	AMEX	GK	Thu, Jan 28, 2016	61.31	64.36	60.90	62.45
792	AMEX	GK	Wed, Jan 27, 2016	60.44	61.36	59.34	60.78
791	AMEX	GK	Tue, Jan 26, 2016	57.69	61.60	51.94	60.66
790	AMEX	GK	Mon, Jan 25, 2016	58.76	59.50	58.03	58.27
789	AMEX	GK	Fri, Jan 22, 2016	58.58	59.42	58.11	59.01
788	AMEX	GK	Thu, Jan 21, 2016	58.42	58.89	57.75	58.12
787	AMEX	GK	Wed, Jan 20, 2016	57.06	59.11	56.03	58.40
786	AMEX	GK	Tue, Jan 19, 2016	59.09	59.19	57.16	57.80
785	AMEX	GK	Fri, Jan 15, 2016	57.49	58.69	56.90	58.46
784	AMEX	GK	Thu, Jan 14, 2016	58.55	59.80	58.22	58.90
783	AMEX	GK	Wed, Jan 13, 2016	59.16	59.74	57.63	58.36
782	AMEX	GK	Tue, Jan 12, 2016	59.42	59.53	58.01	59.08
781	AMEX	GK	Mon, Jan 11, 2016	58.41	59.50	58.04	58.93
780	AMEX	GK	Fri, Jan 8, 2016	59.14	59.51	58.25	58.37
779	AMEX	GK	Thu, Jan 7, 2016	58.72	59.57	58.55	58.88
778	AMEX	GK	Wed, Jan 6, 2016	59.90	60.88	59.75	59.93
777	AMEX	GK	Tue, Jan 5, 2016	60.41	60.99	58.56	60.75
776	AMEX	GK	Mon, Jan 4, 2016	62.00	63.49	60.15	60.16
775	AMEX	GK	Thu, Dec 31, 2015	63.50	64.35	62.80	62.90
774	AMEX	GK	Wed, Dec 30, 2015	63.77	64.05	63.39	63.69
773	AMEX	GK	Tue, Dec 29, 2015	63.36	64.03	62.86	63.96
772	AMEX	GK	Mon, Dec 28, 2015	63.27	63.40	62.31	63.31
771	AMEX	GK	Thu, Dec 24, 2015	63.19	64.14	63.18	63.47
770	AMEX	GK	Wed, Dec 23, 2015	63.34	63.46	62.51	63.17
769	AMEX	GK	Tue, Dec 22, 2015	62.30	63.11	61.80	62.98
768	AMEX	GK	Mon, Dec 21, 2015	62.58	63.88	61.34	62.16
767	AMEX	GK	Fri, Dec 18, 2015	64.25	64.49	61.17	62.41
766	AMEX	GK	Thu, Dec 17, 2015	65.19	65.23	63.94	64.27
765	AMEX	GK	Wed, Dec 16, 2015	64.00	66.98	63.73	64.89
764	AMEX	GK	Tue, Dec 15, 2015	61.89	62.53	61.58	62.16
763	AMEX	GK	Mon, Dec 14, 2015	61.64	62.36	61.25	61.43
762	AMEX	GK	Fri, Dec 11, 2015	62.60	63.00	61.31	61.79
761	AMEX	GK	Thu, Dec 10, 2015	64.30	64.52	63.29	63.55
760	AMEX	GK	Wed, Dec 9, 2015	64.81	64.94	64.17	64.48
759	AMEX	GK	Tue, Dec 8, 2015	65.03	65.53	64.47	64.91
758	AMEX	GK	Mon, Dec 7, 2015	66.50	66.55	65.08	65.40
757	AMEX	GK	Fri, Dec 4, 2015	65.34	66.89	65.34	66.51
756	AMEX	GK	Thu, Dec 3, 2015	67.37	67.59	64.92	65.45
755	AMEX	GK	Wed, Dec 2, 2015	67.83	68.21	66.45	66.94
754	AMEX	GK	Tue, Dec 1, 2015	66.76	68.34	66.76	68.07
753	AMEX	GK	Mon, Nov 30, 2015	66.90	68.40	66.56	66.67
752	AMEX	GK	Fri, Nov 27, 2015	66.87	67.50	66.28	67.01
751	AMEX	GK	Wed, Nov 25, 2015	66.94	67.20	66.60	66.99
750	AMEX	GK	Tue, Nov 24, 2015	66.44	67.14	65.66	67.02
749	AMEX	GK	Mon, Nov 23, 2015	67.10	67.59	66.38	66.74
748	AMEX	GK	Fri, Nov 20, 2015	66.99	67.92	66.35	67.10
747	AMEX	GK	Thu, Nov 19, 2015	66.56	66.98	66.04	66.59
746	AMEX	GK	Wed, Nov 18, 2015	65.77	66.71	65.05	66.42
745	AMEX	GK	Tue, Nov 17, 2015	65.62	66.29	65.27	65.77
744	AMEX	GK	Mon, Nov 16, 2015	64.52	65.41	64.50	65.36
743	AMEX	GK	Fri, Nov 13, 2015	65.02	65.61	64.51	64.65
742	AMEX	GK	Thu, Nov 12, 2015	66.11	66.23	65.13	65.34
741	AMEX	GK	Wed, Nov 11, 2015	66.85	67.13	65.29	66.58
740	AMEX	GK	Tue, Nov 10, 2015	66.12	66.97	65.77	66.59
739	AMEX	GK	Mon, Nov 9, 2015	66.86	67.09	65.71	66.32
738	AMEX	GK	Fri, Nov 6, 2015	66.15	67.20	65.94	67.06
737	AMEX	GK	Thu, Nov 5, 2015	66.30	66.70	65.26	66.43
736	AMEX	GK	Wed, Nov 4, 2015	66.83	67.10	65.79	66.06
735	AMEX	GK	Tue, Nov 3, 2015	66.70	67.50	65.87	66.78
734	AMEX	GK	Mon, Nov 2, 2015	65.76	67.09	65.61	66.78
733	AMEX	GK	Fri, Oct 30, 2015	65.97	66.40	65.29	65.82
732	AMEX	GK	Thu, Oct 29, 2015	66.00	66.55	65.27	66.26
731	AMEX	GK	Wed, Oct 28, 2015	66.45	66.48	64.22	66.35
730	AMEX	GK	Tue, Oct 27, 2015	69.96	70.05	65.53	66.78
729	AMEX	GK	Mon, Oct 26, 2015	71.25	71.60	70.26	70.59
728	AMEX	GK	Fri, Oct 23, 2015	71.47	71.90	70.75	71.26
727	AMEX	GK	Thu, Oct 22, 2015	70.05	71.32	69.77	70.88
726	AMEX	GK	Wed, Oct 21, 2015	71.55	71.78	69.36	69.58
725	AMEX	GK	Tue, Oct 20, 2015	71.25	72.10	71.25	71.37
724	AMEX	GK	Mon, Oct 19, 2015	70.83	71.85	70.71	71.41
723	AMEX	GK	Fri, Oct 16, 2015	71.62	71.62	70.54	71.00
722	AMEX	GK	Thu, Oct 15, 2015	70.45	71.41	69.80	71.34
721	AMEX	GK	Wed, Oct 14, 2015	71.05	71.71	70.16	70.38
720	AMEX	GK	Tue, Oct 13, 2015	70.78	71.85	70.58	70.86
719	AMEX	GK	Mon, Oct 12, 2015	69.76	71.04	68.03	70.85
718	AMEX	GK	Fri, Oct 9, 2015	70.05	70.43	69.66	69.86
717	AMEX	GK	Thu, Oct 8, 2015	69.20	70.21	69.18	69.97
716	AMEX	GK	Wed, Oct 7, 2015	67.85	69.89	67.85	69.38
715	AMEX	GK	Tue, Oct 6, 2015	68.66	68.72	67.12	67.38
714	AMEX	GK	Mon, Oct 5, 2015	66.17	68.79	66.17	68.62
713	AMEX	GK	Fri, Oct 2, 2015	66.26	66.26	64.54	65.92
712	AMEX	GK	Thu, Oct 1, 2015	66.43	67.45	65.67	66.80
711	AMEX	GK	Wed, Sep 30, 2015	66.50	66.93	65.97	66.62
710	AMEX	GK	Tue, Sep 29, 2015	65.68	66.40	64.81	65.81
709	AMEX	GK	Mon, Sep 28, 2015	68.00	68.31	65.75	65.82
708	AMEX	GK	Fri, Sep 25, 2015	67.81	69.45	67.56	68.16
707	AMEX	GK	Thu, Sep 24, 2015	66.93	67.69	66.63	67.57
706	AMEX	GK	Wed, Sep 23, 2015	67.56	67.73	67.15	67.49
705	AMEX	GK	Tue, Sep 22, 2015	67.85	68.09	66.91	67.23
704	AMEX	GK	Mon, Sep 21, 2015	68.13	68.73	67.52	68.24
703	AMEX	GK	Fri, Sep 18, 2015	67.23	68.65	67.23	67.50
702	AMEX	GK	Thu, Sep 17, 2015	68.26	69.01	67.80	68.26
701	AMEX	GK	Wed, Sep 16, 2015	68.55	68.88	67.80	68.09
700	AMEX	GK	Tue, Sep 15, 2015	67.67	68.77	67.46	68.38
699	AMEX	GK	Mon, Sep 14, 2015	67.41	67.84	67.14	67.44
698	AMEX	GK	Fri, Sep 11, 2015	67.05	67.97	66.75	67.36
697	AMEX	GK	Thu, Sep 10, 2015	67.78	68.38	67.19	67.38
696	AMEX	GK	Wed, Sep 9, 2015	68.12	68.76	67.69	67.84
695	AMEX	GK	Tue, Sep 8, 2015	67.48	68.19	67.22	68.12
694	AMEX	GK	Fri, Sep 4, 2015	66.46	67.58	66.46	66.84
693	AMEX	GK	Thu, Sep 3, 2015	67.55	68.14	66.96	67.41
692	AMEX	GK	Wed, Sep 2, 2015	66.70	67.96	65.88	67.36
691	AMEX	GK	Tue, Sep 1, 2015	66.53	66.87	65.56	65.96
690	AMEX	GK	Mon, Aug 31, 2015	67.23	68.28	66.81	67.61
689	AMEX	GK	Fri, Aug 28, 2015	67.17	68.14	66.72	67.55
688	AMEX	GK	Thu, Aug 27, 2015	68.24	68.58	66.59	67.61
687	AMEX	GK	Wed, Aug 26, 2015	67.78	68.59	64.91	67.67
686	AMEX	GK	Tue, Aug 25, 2015	70.36	70.36	66.11	66.29
685	AMEX	GK	Mon, Aug 24, 2015	67.14	69.99	66.04	68.41
684	AMEX	GK	Fri, Aug 21, 2015	70.00	71.28	69.14	70.30
683	AMEX	GK	Thu, Aug 20, 2015	70.88	71.41	70.43	71.15
682	AMEX	GK	Wed, Aug 19, 2015	71.32	71.92	71.09	71.48
681	AMEX	GK	Tue, Aug 18, 2015	72.73	72.89	71.43	71.89
680	AMEX	GK	Mon, Aug 17, 2015	71.64	72.56	71.14	72.56
679	AMEX	GK	Fri, Aug 14, 2015	71.35	72.34	71.05	71.79
678	AMEX	GK	Thu, Aug 13, 2015	69.09	71.97	68.06	71.13
677	AMEX	GK	Wed, Aug 12, 2015	66.68	67.52	66.00	67.31
676	AMEX	GK	Tue, Aug 11, 2015	67.24	67.70	66.90	67.31
675	AMEX	GK	Mon, Aug 10, 2015	67.21	68.21	67.21	67.77
674	AMEX	GK	Fri, Aug 7, 2015	66.38	67.07	66.14	66.77
673	AMEX	GK	Thu, Aug 6, 2015	67.77	67.77	66.23	66.74
672	AMEX	GK	Wed, Aug 5, 2015	67.29	68.38	67.20	67.51
671	AMEX	GK	Tue, Aug 4, 2015	66.05	67.23	66.05	66.94
670	AMEX	GK	Mon, Aug 3, 2015	65.67	66.44	65.05	66.19
669	AMEX	GK	Fri, Jul 31, 2015	66.04	66.80	65.16	65.56
668	AMEX	GK	Thu, Jul 30, 2015	65.04	66.14	64.15	65.74
667	AMEX	GK	Wed, Jul 29, 2015	65.52	65.74	65.09	65.45
666	AMEX	GK	Tue, Jul 28, 2015	66.23	66.23	65.00	65.51
665	AMEX	GK	Mon, Jul 27, 2015	66.23	66.49	65.60	66.07
664	AMEX	GK	Fri, Jul 24, 2015	67.52	67.52	66.31	66.39
663	AMEX	GK	Thu, Jul 23, 2015	68.92	69.06	67.29	67.63
662	AMEX	GK	Wed, Jul 22, 2015	68.12	69.50	68.01	68.99
661	AMEX	GK	Tue, Jul 21, 2015	68.66	69.22	68.01	68.28
660	AMEX	GK	Mon, Jul 20, 2015	69.71	69.71	68.24	68.60
659	AMEX	GK	Fri, Jul 17, 2015	70.53	70.53	68.82	69.49
658	AMEX	GK	Thu, Jul 16, 2015	69.81	70.85	69.81	70.42
657	AMEX	GK	Wed, Jul 15, 2015	69.92	70.00	69.14	69.47
656	AMEX	GK	Tue, Jul 14, 2015	69.81	70.23	69.50	69.74
655	AMEX	GK	Mon, Jul 13, 2015	69.73	70.35	69.09	69.77
654	AMEX	GK	Fri, Jul 10, 2015	69.02	69.38	68.32	69.24
653	AMEX	GK	Thu, Jul 9, 2015	68.95	69.06	68.14	68.18
652	AMEX	GK	Wed, Jul 8, 2015	68.26	68.59	67.61	68.16
651	AMEX	GK	Tue, Jul 7, 2015	69.26	69.55	68.02	68.93
650	AMEX	GK	Mon, Jul 6, 2015	68.98	69.60	68.53	69.39
649	AMEX	GK	Thu, Jul 2, 2015	70.03	70.03	68.77	69.50
648	AMEX	GK	Wed, Jul 1, 2015	69.62	70.16	68.98	70.03
647	AMEX	GK	Tue, Jun 30, 2015	69.21	69.37	68.61	69.14
646	AMEX	GK	Mon, Jun 29, 2015	70.04	70.73	68.81	68.88
645	AMEX	GK	Fri, Jun 26, 2015	71.90	71.90	70.13	70.36
644	AMEX	GK	Thu, Jun 25, 2015	72.77	72.77	71.20	71.54
643	AMEX	GK	Wed, Jun 24, 2015	72.16	72.94	71.94	72.34
642	AMEX	GK	Tue, Jun 23, 2015	71.73	72.79	71.37	72.23
641	AMEX	GK	Mon, Jun 22, 2015	71.56	72.01	71.26	71.52
640	AMEX	GK	Fri, Jun 19, 2015	71.00	71.48	70.34	71.20
639	AMEX	GK	Thu, Jun 18, 2015	70.45	71.48	70.08	71.01
638	AMEX	GK	Wed, Jun 17, 2015	70.99	70.99	69.66	70.07
637	AMEX	GK	Tue, Jun 16, 2015	69.69	71.03	69.66	70.64
636	AMEX	GK	Mon, Jun 15, 2015	70.41	70.57	69.20	69.92
635	AMEX	GK	Fri, Jun 12, 2015	71.36	71.46	70.51	70.74
634	AMEX	GK	Thu, Jun 11, 2015	71.27	72.02	70.93	71.34
633	AMEX	GK	Wed, Jun 10, 2015	70.73	72.17	70.71	71.41
632	AMEX	GK	Tue, Jun 9, 2015	69.95	70.68	69.40	70.25
631	AMEX	GK	Mon, Jun 8, 2015	69.79	70.45	69.61	69.95
630	AMEX	GK	Fri, Jun 5, 2015	69.28	70.24	68.83	70.09
629	AMEX	GK	Thu, Jun 4, 2015	69.46	70.07	69.21	69.40
628	AMEX	GK	Wed, Jun 3, 2015	69.77	70.84	69.66	70.00
627	AMEX	GK	Tue, Jun 2, 2015	69.38	70.09	69.23	69.50
626	AMEX	GK	Mon, Jun 1, 2015	69.81	70.54	68.85	69.79
625	AMEX	GK	Fri, May 29, 2015	70.40	70.70	69.09	69.68
624	AMEX	GK	Thu, May 28, 2015	69.70	70.68	69.15	70.44
623	AMEX	GK	Wed, May 27, 2015	69.00	70.48	68.62	70.14
622	AMEX	GK	Tue, May 26, 2015	69.61	69.97	68.57	68.98
621	AMEX	GK	Fri, May 22, 2015	69.59	70.50	69.53	70.05
620	AMEX	GK	Thu, May 21, 2015	70.56	70.94	69.74	69.80
619	AMEX	GK	Wed, May 20, 2015	70.95	71.52	70.19	71.00
618	AMEX	GK	Tue, May 19, 2015	70.82	71.18	70.43	70.94
617	AMEX	GK	Mon, May 18, 2015	70.13	71.36	69.21	70.85
616	AMEX	GK	Fri, May 15, 2015	71.39	71.81	70.32	70.51
615	AMEX	GK	Thu, May 14, 2015	70.09	71.35	69.60	71.32
614	AMEX	GK	Wed, May 13, 2015	70.15	70.15	68.77	69.68
613	AMEX	GK	Tue, May 12, 2015	70.72	70.78	69.49	69.87
612	AMEX	GK	Mon, May 11, 2015	70.12	71.59	70.44	70.96
611	AMEX	GK	Fri, May 8, 2015	70.68	71.07	70.21	70.25
610	AMEX	GK	Thu, May 7, 2015	69.23	70.62	69.23	69.86
609	AMEX	GK	Wed, May 6, 2015	69.46	69.88	68.71	69.25
608	AMEX	GK	Tue, May 5, 2015	70.71	71.00	68.64	69.24
607	AMEX	GK	Mon, May 4, 2015	70.83	71.14	70.61	70.75
606	AMEX	GK	Fri, May 1, 2015	70.68	71.31	69.76	70.58
605	AMEX	GK	Thu, Apr 30, 2015	70.90	72.30	69.25	70.60
604	AMEX	GK	Wed, Apr 29, 2015	71.39	71.52	70.52	71.10
603	AMEX	GK	Tue, Apr 28, 2015	71.69	71.84	71.07	71.50
602	AMEX	GK	Mon, Apr 27, 2015	71.40	72.21	71.02	71.44
601	AMEX	GK	Fri, Apr 24, 2015	71.13	71.65	70.90	71.09
600	AMEX	GK	Thu, Apr 23, 2015	70.21	71.13	69.99	71.00
599	AMEX	GK	Wed, Apr 22, 2015	70.97	71.38	70.11	70.48
598	AMEX	GK	Tue, Apr 21, 2015	71.20	71.55	70.76	71.02
597	AMEX	GK	Mon, Apr 20, 2015	70.29	71.14	70.00	71.01
596	AMEX	GK	Fri, Apr 17, 2015	70.54	70.64	69.61	69.79
595	AMEX	GK	Thu, Apr 16, 2015	71.05	71.57	70.73	71.17
594	AMEX	GK	Wed, Apr 15, 2015	71.72	71.90	71.08	71.22
593	AMEX	GK	Tue, Apr 14, 2015	71.30	71.51	70.32	71.35
592	AMEX	GK	Mon, Apr 13, 2015	71.54	71.87	71.14	71.24
591	AMEX	GK	Fri, Apr 10, 2015	72.07	72.07	71.33	71.42
590	AMEX	GK	Thu, Apr 9, 2015	72.20	72.95	70.68	71.64
589	AMEX	GK	Wed, Apr 8, 2015	71.13	72.39	71.09	72.08
588	AMEX	GK	Tue, Apr 7, 2015	72.58	72.79	71.01	71.31
587	AMEX	GK	Mon, Apr 6, 2015	72.56	73.07	72.27	72.51
586	AMEX	GK	Thu, Apr 2, 2015	72.50	73.29	72.47	73.28
585	AMEX	GK	Wed, Apr 1, 2015	72.46	73.41	71.60	72.47
584	AMEX	GK	Tue, Mar 31, 2015	72.58	73.27	72.01	72.53
583	AMEX	GK	Mon, Mar 30, 2015	72.08	73.81	71.91	73.06
582	AMEX	GK	Fri, Mar 27, 2015	71.28	72.00	71.12	71.98
581	AMEX	GK	Thu, Mar 26, 2015	71.48	72.15	70.73	71.39
580	AMEX	GK	Wed, Mar 25, 2015	73.17	73.40	71.25	71.60
579	AMEX	GK	Tue, Mar 24, 2015	73.25	73.80	73.01	73.36
578	AMEX	GK	Mon, Mar 23, 2015	73.53	74.11	72.35	73.17
577	AMEX	GK	Fri, Mar 20, 2015	72.57	73.78	72.20	73.50
576	AMEX	GK	Thu, Mar 19, 2015	72.49	72.75	71.04	72.12
575	AMEX	GK	Wed, Mar 18, 2015	71.70	73.33	71.36	72.60
574	AMEX	GK	Tue, Mar 17, 2015	71.55	72.33	71.55	71.97
573	AMEX	GK	Mon, Mar 16, 2015	71.25	72.48	71.09	71.90
572	AMEX	GK	Fri, Mar 13, 2015	71.17	71.24	69.52	70.85
571	AMEX	GK	Thu, Mar 12, 2015	69.54	71.42	69.30	71.11
570	AMEX	GK	Wed, Mar 11, 2015	69.03	69.38	68.33	68.99
569	AMEX	GK	Tue, Mar 10, 2015	69.21	69.45	68.18	68.83
568	AMEX	GK	Mon, Mar 9, 2015	68.65	70.13	68.59	69.71
567	AMEX	GK	Fri, Mar 6, 2015	68.68	69.33	68.05	68.29
566	AMEX	GK	Thu, Mar 5, 2015	71.23	71.25	69.00	69.21
565	AMEX	GK	Wed, Mar 4, 2015	71.55	72.10	70.95	71.03
564	AMEX	GK	Tue, Mar 3, 2015	72.49	72.75	71.39	71.85
563	AMEX	GK	Mon, Mar 2, 2015	72.18	73.85	71.92	72.93
562	AMEX	GK	Fri, Feb 27, 2015	72.82	73.05	71.98	71.99
561	AMEX	GK	Thu, Feb 26, 2015	72.08	72.92	71.72	72.77
560	AMEX	GK	Wed, Feb 25, 2015	72.75	72.75	71.74	72.05
559	AMEX	GK	Tue, Feb 24, 2015	72.62	73.41	72.00	72.69
558	AMEX	GK	Mon, Feb 23, 2015	72.44	72.93	71.79	72.43
557	AMEX	GK	Fri, Feb 20, 2015	72.42	73.35	71.59	72.46
556	AMEX	GK	Thu, Feb 19, 2015	72.67	73.49	72.00	72.31
555	AMEX	GK	Wed, Feb 18, 2015	72.12	73.01	71.80	72.99
554	AMEX	GK	Tue, Feb 17, 2015	72.61	73.13	72.04	72.43
553	AMEX	GK	Fri, Feb 13, 2015	72.16	72.56	71.53	72.34
552	AMEX	GK	Thu, Feb 12, 2015	72.84	72.98	71.80	72.03
551	AMEX	GK	Wed, Feb 11, 2015	72.29	73.04	71.62	72.38
550	AMEX	GK	Tue, Feb 10, 2015	72.47	73.00	71.20	72.57
549	AMEX	GK	Mon, Feb 9, 2015	72.20	73.57	71.71	71.82
548	AMEX	GK	Fri, Feb 6, 2015	72.60	72.89	71.58	72.20
547	AMEX	GK	Thu, Feb 5, 2015	72.43	73.22	72.20	72.59
546	AMEX	GK	Wed, Feb 4, 2015	72.20	73.09	71.69	72.21
545	AMEX	GK	Tue, Feb 3, 2015	71.61	72.71	70.82	72.24
544	AMEX	GK	Mon, Feb 2, 2015	70.18	71.47	69.69	71.09
543	AMEX	GK	Fri, Jan 30, 2015	71.05	71.38	69.96	70.10
542	AMEX	GK	Thu, Jan 29, 2015	69.72	71.82	69.20	71.61
541	AMEX	GK	Wed, Jan 28, 2015	71.67	71.88	69.45	69.65
540	AMEX	GK	Tue, Jan 27, 2015	67.68	72.01	65.73	71.13
539	AMEX	GK	Mon, Jan 26, 2015	69.56	70.18	68.81	69.91
538	AMEX	GK	Fri, Jan 23, 2015	70.23	70.95	69.68	69.76
537	AMEX	GK	Thu, Jan 22, 2015	69.31	70.44	68.30	70.43
536	AMEX	GK	Wed, Jan 21, 2015	69.39	69.85	68.25	68.72
535	AMEX	GK	Tue, Jan 20, 2015	68.81	70.12	68.51	69.74
534	AMEX	GK	Fri, Jan 16, 2015	67.43	69.10	67.41	68.86
533	AMEX	GK	Thu, Jan 15, 2015	68.03	68.41	66.62	67.70
532	AMEX	GK	Wed, Jan 14, 2015	67.27	68.21	67.00	68.01
531	AMEX	GK	Tue, Jan 13, 2015	67.76	68.66	66.52	67.91
530	AMEX	GK	Mon, Jan 12, 2015	67.22	67.76	65.89	67.15
529	AMEX	GK	Fri, Jan 9, 2015	67.43	67.84	66.50	66.97
528	AMEX	GK	Thu, Jan 8, 2015	67.08	68.11	66.50	67.81
527	AMEX	GK	Wed, Jan 7, 2015	68.38	68.71	65.69	66.68
526	AMEX	GK	Tue, Jan 6, 2015	68.74	69.15	66.42	67.83
525	AMEX	GK	Mon, Jan 5, 2015	68.75	69.64	68.32	68.47
524	AMEX	GK	Fri, Jan 2, 2015	71.16	71.16	68.66	69.31
523	AMEX	GK	Wed, Dec 31, 2014	71.79	72.21	70.73	70.85
522	AMEX	GK	Tue, Dec 30, 2014	71.61	72.55	71.30	71.69
521	AMEX	GK	Mon, Dec 29, 2014	71.63	72.25	71.17	71.79
520	AMEX	GK	Fri, Dec 26, 2014	71.23	72.54	70.91	71.67
519	AMEX	GK	Wed, Dec 24, 2014	70.87	71.57	70.07	70.88
518	AMEX	GK	Tue, Dec 23, 2014	70.91	71.41	70.10	70.57
517	AMEX	GK	Mon, Dec 22, 2014	68.81	70.77	68.65	70.32
516	AMEX	GK	Fri, Dec 19, 2014	66.95	68.95	66.27	68.46
515	AMEX	GK	Thu, Dec 18, 2014	66.62	67.14	65.67	66.76
514	AMEX	GK	Wed, Dec 17, 2014	63.75	65.97	63.08	65.72
513	AMEX	GK	Tue, Dec 16, 2014	64.23	65.59	63.55	63.73
512	AMEX	GK	Mon, Dec 15, 2014	64.55	64.91	63.33	64.24
511	AMEX	GK	Fri, Dec 12, 2014	65.24	65.81	62.99	64.36
510	AMEX	GK	Thu, Dec 11, 2014	65.58	66.98	65.33	65.93
509	AMEX	GK	Wed, Dec 10, 2014	66.97	67.32	65.12	65.26
508	AMEX	GK	Tue, Dec 9, 2014	65.23	67.53	64.25	67.04
507	AMEX	GK	Mon, Dec 8, 2014	66.11	66.79	65.48	65.87
506	AMEX	GK	Fri, Dec 5, 2014	65.69	66.53	65.62	66.21
505	AMEX	GK	Thu, Dec 4, 2014	65.89	66.09	64.51	65.72
504	AMEX	GK	Wed, Dec 3, 2014	64.98	66.15	64.43	65.75
503	AMEX	GK	Tue, Dec 2, 2014	64.16	65.17	64.16	64.81
502	AMEX	GK	Mon, Dec 1, 2014	64.61	65.98	63.38	63.94
501	AMEX	GK	Fri, Nov 28, 2014	66.11	66.60	64.99	65.10
500	AMEX	GK	Wed, Nov 26, 2014	65.95	66.19	65.36	65.88
499	AMEX	GK	Tue, Nov 25, 2014	66.57	67.21	65.53	65.74
498	AMEX	GK	Mon, Nov 24, 2014	65.33	66.61	64.90	66.41
497	AMEX	GK	Fri, Nov 21, 2014	66.11	66.22	64.91	65.00
496	AMEX	GK	Thu, Nov 20, 2014	63.89	65.34	63.84	65.33
495	AMEX	GK	Wed, Nov 19, 2014	64.80	65.12	63.64	64.12
494	AMEX	GK	Tue, Nov 18, 2014	64.69	65.88	64.65	65.06
493	AMEX	GK	Mon, Nov 17, 2014	65.29	65.41	64.36	64.44
492	AMEX	GK	Fri, Nov 14, 2014	65.46	65.94	65.05	65.30
491	AMEX	GK	Thu, Nov 13, 2014	66.51	66.93	66.20	66.24
490	AMEX	GK	Wed, Nov 12, 2014	65.52	66.86	65.52	66.27
489	AMEX	GK	Tue, Nov 11, 2014	65.55	65.99	65.06	65.73
488	AMEX	GK	Mon, Nov 10, 2014	64.63	65.45	64.48	65.38
487	AMEX	GK	Fri, Nov 7, 2014	64.72	64.76	64.00	64.48
486	AMEX	GK	Thu, Nov 6, 2014	63.20	64.86	63.09	64.63
485	AMEX	GK	Wed, Nov 5, 2014	64.44	64.44	62.97	63.03
484	AMEX	GK	Tue, Nov 4, 2014	63.20	64.34	63.20	63.91
483	AMEX	GK	Mon, Nov 3, 2014	63.33	64.11	63.20	63.52
482	AMEX	GK	Fri, Oct 31, 2014	64.72	64.72	63.00	63.07
481	AMEX	GK	Thu, Oct 30, 2014	62.93	63.54	62.24	63.34
480	AMEX	GK	Wed, Oct 29, 2014	62.69	63.49	62.06	62.96
479	AMEX	GK	Tue, Oct 28, 2014	60.97	64.15	60.97	63.46
478	AMEX	GK	Mon, Oct 27, 2014	60.45	61.08	59.90	60.68
477	AMEX	GK	Fri, Oct 24, 2014	60.71	60.71	60.12	60.58
476	AMEX	GK	Thu, Oct 23, 2014	60.67	61.81	60.01	60.50
475	AMEX	GK	Wed, Oct 22, 2014	59.86	60.52	59.23	60.10
474	AMEX	GK	Tue, Oct 21, 2014	59.14	60.04	58.93	59.87
473	AMEX	GK	Mon, Oct 20, 2014	58.78	59.10	58.47	59.00
472	AMEX	GK	Fri, Oct 17, 2014	59.88	59.88	58.47	58.91
471	AMEX	GK	Thu, Oct 16, 2014	57.07	59.21	57.00	59.02
470	AMEX	GK	Wed, Oct 15, 2014	56.43	58.31	56.12	57.64
469	AMEX	GK	Tue, Oct 14, 2014	57.32	57.89	56.87	57.29
468	AMEX	GK	Mon, Oct 13, 2014	56.15	57.98	56.15	57.05
467	AMEX	GK	Fri, Oct 10, 2014	55.52	57.15	54.59	56.29
466	AMEX	GK	Thu, Oct 9, 2014	56.43	56.68	55.88	55.91
465	AMEX	GK	Wed, Oct 8, 2014	53.81	56.59	53.70	56.52
464	AMEX	GK	Tue, Oct 7, 2014	54.23	54.89	53.96	54.08
463	AMEX	GK	Mon, Oct 6, 2014	54.70	55.21	54.27	54.72
462	AMEX	GK	Fri, Oct 3, 2014	54.57	55.35	54.09	54.43
461	AMEX	GK	Thu, Oct 2, 2014	54.05	54.94	53.62	54.06
460	AMEX	GK	Wed, Oct 1, 2014	55.19	55.33	53.66	53.91
459	AMEX	GK	Tue, Sep 30, 2014	55.07	56.29	55.07	55.38
458	AMEX	GK	Mon, Sep 29, 2014	54.76	55.08	54.32	54.91
457	AMEX	GK	Fri, Sep 26, 2014	55.45	55.70	53.76	55.41
456	AMEX	GK	Thu, Sep 25, 2014	55.62	55.95	54.70	55.39
455	AMEX	GK	Wed, Sep 24, 2014	55.90	55.99	55.05	55.63
454	AMEX	GK	Tue, Sep 23, 2014	55.59	55.98	55.42	55.68
453	AMEX	GK	Mon, Sep 22, 2014	55.55	56.10	54.77	55.80
452	AMEX	GK	Fri, Sep 19, 2014	56.80	56.91	55.46	55.93
451	AMEX	GK	Thu, Sep 18, 2014	56.79	57.11	56.27	56.77
450	AMEX	GK	Wed, Sep 17, 2014	55.93	56.83	55.69	56.66
449	AMEX	GK	Tue, Sep 16, 2014	55.83	56.21	55.46	56.06
448	AMEX	GK	Mon, Sep 15, 2014	56.22	56.26	55.34	56.02
447	AMEX	GK	Fri, Sep 12, 2014	56.51	56.71	55.53	56.28
446	AMEX	GK	Thu, Sep 11, 2014	55.77	56.64	55.55	56.43
445	AMEX	GK	Wed, Sep 10, 2014	55.89	56.30	55.29	56.17
444	AMEX	GK	Tue, Sep 9, 2014	57.08	57.43	55.70	55.82
443	AMEX	GK	Mon, Sep 8, 2014	57.13	57.85	56.58	57.51
442	AMEX	GK	Fri, Sep 5, 2014	56.78	57.54	56.49	57.33
441	AMEX	GK	Thu, Sep 4, 2014	56.90	57.26	56.42	57.10
440	AMEX	GK	Wed, Sep 3, 2014	56.81	57.09	56.01	56.88
439	AMEX	GK	Tue, Sep 2, 2014	55.90	56.75	55.66	56.62
438	AMEX	GK	Fri, Aug 29, 2014	55.30	55.92	55.13	55.89
437	AMEX	GK	Thu, Aug 28, 2014	55.06	55.36	54.80	55.15
436	AMEX	GK	Wed, Aug 27, 2014	55.04	55.57	54.85	54.97
435	AMEX	GK	Tue, Aug 26, 2014	54.90	55.24	54.61	55.05
434	AMEX	GK	Mon, Aug 25, 2014	55.75	55.67	54.42	54.88
433	AMEX	GK	Fri, Aug 22, 2014	54.95	55.82	54.75	55.33
432	AMEX	GK	Thu, Aug 21, 2014	54.22	55.25	54.15	55.04
431	AMEX	GK	Wed, Aug 20, 2014	54.76	54.86	54.13	54.28
430	AMEX	GK	Tue, Aug 19, 2014	55.81	56.14	55.16	55.25
429	AMEX	GK	Mon, Aug 18, 2014	55.66	56.16	54.85	55.89
428	AMEX	GK	Fri, Aug 15, 2014	53.85	55.54	52.84	54.98
427	AMEX	GK	Thu, Aug 14, 2014	51.50	52.29	50.60	52.12
426	AMEX	GK	Wed, Aug 13, 2014	49.49	50.12	48.92	49.63
425	AMEX	GK	Tue, Aug 12, 2014	50.33	50.33	48.96	49.40
424	AMEX	GK	Mon, Aug 11, 2014	49.05	50.64	48.70	50.40
423	AMEX	GK	Fri, Aug 8, 2014	48.51	49.34	48.51	48.93
422	AMEX	GK	Thu, Aug 7, 2014	48.73	48.73	47.87	48.54
421	AMEX	GK	Wed, Aug 6, 2014	48.39	49.13	48.26	48.77
420	AMEX	GK	Tue, Aug 5, 2014	47.97	48.93	47.97	48.57
419	AMEX	GK	Mon, Aug 4, 2014	48.17	48.46	47.62	48.34
418	AMEX	GK	Fri, Aug 1, 2014	48.04	48.08	47.40	48.06
417	AMEX	GK	Thu, Jul 31, 2014	48.78	48.96	48.00	48.09
416	AMEX	GK	Wed, Jul 30, 2014	49.92	50.03	49.22	49.41
415	AMEX	GK	Tue, Jul 29, 2014	50.08	50.20	49.21	49.51
414	AMEX	GK	Mon, Jul 28, 2014	50.08	50.21	49.42	49.80
413	AMEX	GK	Fri, Jul 25, 2014	49.77	50.38	49.49	50.19
412	AMEX	GK	Thu, Jul 24, 2014	50.58	51.00	49.84	50.27
411	AMEX	GK	Wed, Jul 23, 2014	50.28	50.51	49.70	50.43
410	AMEX	GK	Tue, Jul 22, 2014	50.13	50.61	49.87	50.20
409	AMEX	GK	Mon, Jul 21, 2014	49.95	50.23	49.43	50.02
408	AMEX	GK	Fri, Jul 18, 2014	49.58	50.73	49.48	50.40
407	AMEX	GK	Thu, Jul 17, 2014	50.06	50.68	49.50	49.72
406	AMEX	GK	Wed, Jul 16, 2014	51.11	51.11	50.00	50.56
405	AMEX	GK	Tue, Jul 15, 2014	51.32	51.63	50.54	50.83
404	AMEX	GK	Mon, Jul 14, 2014	51.71	51.99	51.10	51.45
403	AMEX	GK	Fri, Jul 11, 2014	51.53	52.07	51.07	51.30
402	AMEX	GK	Thu, Jul 10, 2014	51.36	52.26	50.88	51.78
401	AMEX	GK	Wed, Jul 9, 2014	53.08	53.36	52.39	52.48
400	AMEX	GK	Tue, Jul 8, 2014	52.31	53.11	52.31	52.86
399	AMEX	GK	Mon, Jul 7, 2014	53.35	53.35	52.13	52.42
398	AMEX	GK	Thu, Jul 3, 2014	52.93	53.71	52.85	53.70
397	AMEX	GK	Wed, Jul 2, 2014	52.95	53.46	52.56	52.82
396	AMEX	GK	Tue, Jul 1, 2014	52.21	53.69	52.21	52.82
395	AMEX	GK	Mon, Jun 30, 2014	51.61	52.21	51.25	52.07
394	AMEX	GK	Fri, Jun 27, 2014	50.90	51.96	50.90	51.74
393	AMEX	GK	Thu, Jun 26, 2014	51.69	51.60	51.14	51.36
392	AMEX	GK	Wed, Jun 25, 2014	50.58	51.99	50.40	51.82
391	AMEX	GK	Tue, Jun 24, 2014	51.24	51.96	50.82	50.99
390	AMEX	GK	Mon, Jun 23, 2014	51.99	52.09	51.35	51.47
389	AMEX	GK	Fri, Jun 20, 2014	52.39	52.39	51.54	51.83
388	AMEX	GK	Thu, Jun 19, 2014	52.31	52.38	51.89	52.24
387	AMEX	GK	Wed, Jun 18, 2014	51.97	52.36	51.47	52.14
386	AMEX	GK	Tue, Jun 17, 2014	51.50	52.46	51.44	52.08
385	AMEX	GK	Mon, Jun 16, 2014	51.97	52.25	51.34	51.65
384	AMEX	GK	Fri, Jun 13, 2014	52.90	52.90	51.52	52.07
383	AMEX	GK	Thu, Jun 12, 2014	52.55	52.72	52.22	52.61
382	AMEX	GK	Wed, Jun 11, 2014	52.95	52.95	52.24	52.50
381	AMEX	GK	Tue, Jun 10, 2014	52.89	53.58	52.76	53.09
380	AMEX	GK	Mon, Jun 9, 2014	52.57	53.61	52.00	53.21
379	AMEX	GK	Fri, Jun 6, 2014	52.43	52.92	51.44	52.75
378	AMEX	GK	Thu, Jun 5, 2014	51.28	52.40	50.87	52.02
377	AMEX	GK	Wed, Jun 4, 2014	50.45	51.43	50.39	50.99
376	AMEX	GK	Tue, Jun 3, 2014	50.49	51.07	49.88	50.81
375	AMEX	GK	Mon, Jun 2, 2014	51.68	52.09	50.54	50.73
374	AMEX	GK	Fri, May 30, 2014	52.01	52.33	51.78	51.81
373	AMEX	GK	Thu, May 29, 2014	52.12	52.25	51.67	51.86
372	AMEX	GK	Wed, May 28, 2014	51.93	52.39	51.28	52.16
371	AMEX	GK	Tue, May 27, 2014	51.00	52.44	50.44	52.26
370	AMEX	GK	Fri, May 23, 2014	50.51	51.30	50.18	50.85
369	AMEX	GK	Thu, May 22, 2014	50.14	50.74	49.52	50.44
368	AMEX	GK	Wed, May 21, 2014	50.23	50.28	49.51	49.85
367	AMEX	GK	Tue, May 20, 2014	50.59	50.59	49.48	49.81
366	AMEX	GK	Mon, May 19, 2014	50.61	51.27	50.33	50.73
365	AMEX	GK	Fri, May 16, 2014	49.29	50.68	48.20	50.54
364	AMEX	GK	Thu, May 15, 2014	55.36	55.95	54.06	55.60
363	AMEX	GK	Wed, May 14, 2014	56.45	56.61	55.21	55.42
362	AMEX	GK	Tue, May 13, 2014	56.81	57.29	55.88	56.45
361	AMEX	GK	Mon, May 12, 2014	55.73	57.20	55.41	56.81
360	AMEX	GK	Fri, May 9, 2014	54.00	55.35	53.60	55.13
359	AMEX	GK	Thu, May 8, 2014	55.10	55.30	54.09	54.20
358	AMEX	GK	Wed, May 7, 2014	54.05	55.22	53.54	54.95
357	AMEX	GK	Tue, May 6, 2014	53.51	54.00	53.10	53.77
356	AMEX	GK	Mon, May 5, 2014	53.49	54.15	52.85	53.59
355	AMEX	GK	Fri, May 2, 2014	53.10	54.48	52.75	53.13
354	AMEX	GK	Thu, May 1, 2014	53.01	53.41	52.18	52.80
353	AMEX	GK	Wed, Apr 30, 2014	55.05	55.24	52.61	52.94
352	AMEX	GK	Tue, Apr 29, 2014	55.05	57.29	54.57	55.02
351	AMEX	GK	Mon, Apr 28, 2014	55.24	55.79	54.12	54.37
350	AMEX	GK	Fri, Apr 25, 2014	56.27	56.75	55.00	55.29
349	AMEX	GK	Thu, Apr 24, 2014	57.29	57.38	56.30	56.58
348	AMEX	GK	Wed, Apr 23, 2014	57.83	58.06	56.93	57.11
347	AMEX	GK	Tue, Apr 22, 2014	58.42	58.48	57.97	58.14
346	AMEX	GK	Mon, Apr 21, 2014	58.17	58.65	57.60	58.14
345	AMEX	GK	Thu, Apr 17, 2014	57.64	58.71	55.33	58.47
344	AMEX	GK	Wed, Apr 16, 2014	58.46	58.59	57.40	57.78
343	AMEX	GK	Tue, Apr 15, 2014	59.00	59.22	56.90	57.83
342	AMEX	GK	Mon, Apr 14, 2014	58.69	59.11	57.98	58.74
341	AMEX	GK	Fri, Apr 11, 2014	58.23	59.30	57.61	57.97
340	AMEX	GK	Thu, Apr 10, 2014	60.22	60.22	58.43	58.82
339	AMEX	GK	Wed, Apr 9, 2014	60.02	60.62	59.48	60.10
338	AMEX	GK	Tue, Apr 8, 2014	59.71	61.18	59.42	59.79
337	AMEX	GK	Mon, Apr 7, 2014	59.35	59.75	58.76	59.54
336	AMEX	GK	Fri, Apr 4, 2014	60.30	60.30	59.24	59.73
335	AMEX	GK	Thu, Apr 3, 2014	60.14	60.48	59.25	60.03
334	AMEX	GK	Wed, Apr 2, 2014	63.29	63.34	61.79	62.02
333	AMEX	GK	Tue, Apr 1, 2014	61.43	63.55	60.68	63.19
332	AMEX	GK	Mon, Mar 31, 2014	59.96	61.82	59.20	61.17
331	AMEX	GK	Fri, Mar 28, 2014	59.68	61.05	59.05	59.67
330	AMEX	GK	Thu, Mar 27, 2014	60.55	60.77	59.08	59.74
329	AMEX	GK	Wed, Mar 26, 2014	62.37	62.73	60.05	60.20
328	AMEX	GK	Tue, Mar 25, 2014	61.80	62.15	60.89	61.81
327	AMEX	GK	Mon, Mar 24, 2014	62.33	62.62	60.70	61.49
326	AMEX	GK	Fri, Mar 21, 2014	62.98	63.05	61.72	62.05
325	AMEX	GK	Thu, Mar 20, 2014	61.77	62.63	61.59	62.53
324	AMEX	GK	Wed, Mar 19, 2014	61.90	62.43	61.49	61.89
323	AMEX	GK	Tue, Mar 18, 2014	61.47	62.29	61.03	62.00
322	AMEX	GK	Mon, Mar 17, 2014	61.52	62.50	60.39	61.53
321	AMEX	GK	Fri, Mar 14, 2014	60.83	62.00	60.72	61.12
320	AMEX	GK	Thu, Mar 13, 2014	62.16	62.17	60.84	61.11
319	AMEX	GK	Wed, Mar 12, 2014	62.14	62.69	61.92	62.12
318	AMEX	GK	Tue, Mar 11, 2014	63.73	64.01	62.25	62.60
317	AMEX	GK	Mon, Mar 10, 2014	63.91	64.26	63.10	63.84
316	AMEX	GK	Fri, Mar 7, 2014	64.63	64.74	63.38	64.37
315	AMEX	GK	Thu, Mar 6, 2014	63.80	64.65	62.62	64.05
314	AMEX	GK	Wed, Mar 5, 2014	63.80	64.19	63.26	63.78
313	AMEX	GK	Tue, Mar 4, 2014	62.93	64.74	62.00	64.08
312	AMEX	GK	Mon, Mar 3, 2014	61.86	62.88	61.23	62.24
311	AMEX	GK	Fri, Feb 28, 2014	63.55	63.87	62.38	62.63
310	AMEX	GK	Thu, Feb 27, 2014	62.29	63.62	62.07	63.47
309	AMEX	GK	Wed, Feb 26, 2014	62.64	63.63	62.11	62.63
308	AMEX	GK	Tue, Feb 25, 2014	61.96	62.61	61.72	62.39
307	AMEX	GK	Mon, Feb 24, 2014	62.20	63.57	61.71	62.10
306	AMEX	GK	Fri, Feb 21, 2014	60.85	62.15	60.76	62.15
305	AMEX	GK	Thu, Feb 20, 2014	59.59	60.60	59.51	60.52
304	AMEX	GK	Wed, Feb 19, 2014	59.90	60.97	59.26	59.34
303	AMEX	GK	Tue, Feb 18, 2014	59.58	60.72	59.58	60.13
302	AMEX	GK	Fri, Feb 14, 2014	59.38	60.28	59.00	59.68
301	AMEX	GK	Thu, Feb 13, 2014	58.21	59.99	58.21	59.39
300	AMEX	GK	Wed, Feb 12, 2014	58.82	59.52	58.56	58.99
299	AMEX	GK	Tue, Feb 11, 2014	57.93	58.94	57.47	58.93
298	AMEX	GK	Mon, Feb 10, 2014	57.88	58.33	57.30	57.95
297	AMEX	GK	Fri, Feb 7, 2014	57.06	58.41	56.70	57.88
296	AMEX	GK	Thu, Feb 6, 2014	57.61	58.32	56.93	57.02
295	AMEX	GK	Wed, Feb 5, 2014	56.57	58.15	56.57	57.53
294	AMEX	GK	Tue, Feb 4, 2014	55.88	59.00	55.64	57.06
293	AMEX	GK	Mon, Feb 3, 2014	55.84	55.91	53.89	55.73
292	AMEX	GK	Fri, Jan 31, 2014	55.58	56.91	55.09	55.89
291	AMEX	GK	Wed, Jan 29, 2014	58.00	58.06	56.53	56.93
290	AMEX	GK	Tue, Jan 28, 2014	60.81	61.00	58.01	58.24
289	AMEX	GK	Mon, Jan 27, 2014	62.24	62.24	60.53	61.07
288	AMEX	GK	Fri, Jan 24, 2014	63.66	63.66	61.51	62.25
287	AMEX	GK	Thu, Jan 23, 2014	63.86	64.36	63.36	64.22
286	AMEX	GK	Wed, Jan 22, 2014	64.80	64.80	63.42	64.33
285	AMEX	GK	Tue, Jan 21, 2014	64.69	64.93	63.68	64.70
284	AMEX	GK	Fri, Jan 17, 2014	64.35	64.82	63.70	64.12
283	AMEX	GK	Thu, Jan 16, 2014	64.28	65.36	62.50	64.25
282	AMEX	GK	Wed, Jan 15, 2014	63.20	64.79	62.64	64.58
281	AMEX	GK	Tue, Jan 14, 2014	62.55	63.15	61.72	63.02
280	AMEX	GK	Mon, Jan 13, 2014	63.54	64.51	61.58	62.28
279	AMEX	GK	Fri, Jan 10, 2014	63.86	64.23	63.01	63.92
278	AMEX	GK	Thu, Jan 9, 2014	64.13	64.60	62.77	64.06
277	AMEX	GK	Wed, Jan 8, 2014	63.15	63.99	62.71	63.76
276	AMEX	GK	Tue, Jan 7, 2014	62.58	63.44	62.25	63.11
275	AMEX	GK	Mon, Jan 6, 2014	62.56	62.56	61.15	61.50
274	AMEX	GK	Fri, Jan 3, 2014	62.50	63.31	61.81	62.42
273	AMEX	GK	Thu, Jan 2, 2014	62.13	62.65	61.13	62.44
272	AMEX	GK	Tue, Dec 31, 2013	62.71	63.40	61.84	62.23
271	AMEX	GK	Mon, Dec 30, 2013	63.61	63.81	62.65	62.76
270	AMEX	GK	Fri, Dec 27, 2013	63.58	63.82	62.67	63.62
269	AMEX	GK	Thu, Dec 26, 2013	63.52	64.20	62.94	63.27
268	AMEX	GK	Tue, Dec 24, 2013	62.80	64.28	62.50	63.39
267	AMEX	GK	Mon, Dec 23, 2013	63.38	63.80	62.25	62.73
266	AMEX	GK	Fri, Dec 20, 2013	61.26	63.54	61.22	63.25
265	AMEX	GK	Thu, Dec 19, 2013	61.76	61.94	60.85	60.95
264	AMEX	GK	Wed, Dec 18, 2013	60.49	62.03	59.91	61.78
263	AMEX	GK	Tue, Dec 17, 2013	60.54	60.83	59.76	60.43
262	AMEX	GK	Mon, Dec 16, 2013	59.19	60.76	59.12	60.38
261	AMEX	GK	Fri, Dec 13, 2013	59.06	59.92	58.46	59.01
260	AMEX	GK	Thu, Dec 12, 2013	57.58	59.50	57.30	58.98
259	AMEX	GK	Wed, Dec 11, 2013	57.42	57.90	56.71	57.70
258	AMEX	GK	Tue, Dec 10, 2013	57.76	58.32	57.46	57.47
257	AMEX	GK	Mon, Dec 9, 2013	58.61	58.90	57.68	57.93
256	AMEX	GK	Fri, Dec 6, 2013	58.93	59.11	57.52	58.72
255	AMEX	GK	Thu, Dec 5, 2013	58.87	59.00	58.02	58.46
254	AMEX	GK	Wed, Dec 4, 2013	58.73	59.74	58.10	58.76
253	AMEX	GK	Tue, Dec 3, 2013	59.45	59.75	58.65	59.17
252	AMEX	GK	Mon, Dec 2, 2013	60.09	60.72	58.74	59.40
251	AMEX	GK	Fri, Nov 29, 2013	60.63	60.70	60.15	60.22
250	AMEX	GK	Wed, Nov 27, 2013	60.12	60.40	59.56	60.25
249	AMEX	GK	Tue, Nov 26, 2013	59.84	60.08	59.70	59.99
248	AMEX	GK	Mon, Nov 25, 2013	59.76	60.10	58.67	59.56
247	AMEX	GK	Fri, Nov 22, 2013	59.88	60.13	59.02	59.57
246	AMEX	GK	Thu, Nov 21, 2013	59.54	60.15	58.75	59.88
245	AMEX	GK	Wed, Nov 20, 2013	59.72	60.13	57.06	59.09
244	AMEX	GK	Tue, Nov 19, 2013	59.86	60.29	58.79	59.37
243	AMEX	GK	Mon, Nov 18, 2013	60.69	61.17	59.51	59.96
242	AMEX	GK	Fri, Nov 15, 2013	59.78	60.76	59.59	60.61
241	AMEX	GK	Thu, Nov 14, 2013	59.85	60.36	59.50	59.87
240	AMEX	GK	Wed, Nov 13, 2013	59.54	60.19	58.28	59.98
239	AMEX	GK	Tue, Nov 12, 2013	59.30	60.03	58.81	59.85
238	AMEX	GK	Mon, Nov 11, 2013	59.89	61.58	59.17	59.64
237	AMEX	GK	Fri, Nov 8, 2013	59.14	60.62	58.97	59.96
236	AMEX	GK	Thu, Nov 7, 2013	60.48	60.94	58.64	59.16
235	AMEX	GK	Wed, Nov 6, 2013	61.79	61.79	60.03	60.34
234	AMEX	GK	Tue, Nov 5, 2013	62.50	62.50	60.97	61.19
233	AMEX	GK	Mon, Nov 4, 2013	63.30	63.50	61.89	62.73
232	AMEX	GK	Fri, Nov 1, 2013	62.20	63.38	61.88	63.09
231	AMEX	GK	Thu, Oct 31, 2013	62.50	62.65	61.12	62.44
230	AMEX	GK	Wed, Oct 30, 2013	63.12	63.66	62.34	62.56
229	AMEX	GK	Tue, Oct 29, 2013	63.25	64.48	62.82	62.99
228	AMEX	GK	Mon, Oct 28, 2013	62.94	63.44	62.84	63.23
227	AMEX	GK	Fri, Oct 25, 2013	63.41	63.44	62.69	63.09
226	AMEX	GK	Thu, Oct 24, 2013	63.01	63.79	63.00	63.16
225	AMEX	GK	Wed, Oct 23, 2013	63.00	63.23	61.69	63.01
224	AMEX	GK	Tue, Oct 22, 2013	63.02	64.13	62.72	63.33
223	AMEX	GK	Mon, Oct 21, 2013	63.00	63.00	61.99	62.72
222	AMEX	GK	Fri, Oct 18, 2013	60.81	63.10	59.82	62.79
221	AMEX	GK	Thu, Oct 17, 2013	59.19	60.32	58.65	60.12
220	AMEX	GK	Wed, Oct 16, 2013	58.69	59.77	58.19	59.50
219	AMEX	GK	Tue, Oct 15, 2013	59.12	59.31	57.76	58.06
218	AMEX	GK	Mon, Oct 14, 2013	58.56	59.56	57.97	59.11
217	AMEX	GK	Fri, Oct 11, 2013	56.55	59.27	56.46	58.77
216	AMEX	GK	Thu, Oct 10, 2013	55.96	57.47	55.56	57.20
215	AMEX	GK	Wed, Oct 9, 2013	55.50	56.15	54.88	55.17
214	AMEX	GK	Tue, Oct 8, 2013	56.68	57.82	55.48	55.62
213	AMEX	GK	Mon, Oct 7, 2013	56.87	57.65	55.83	56.85
212	AMEX	GK	Fri, Oct 4, 2013	58.02	58.60	56.79	57.73
211	AMEX	GK	Thu, Oct 3, 2013	59.15	59.15	57.66	58.08
210	AMEX	GK	Wed, Oct 2, 2013	59.34	60.16	58.92	59.09
209	AMEX	GK	Tue, Oct 1, 2013	60.51	61.44	59.57	59.99
208	AMEX	GK	Mon, Sep 30, 2013	57.53	60.94	57.53	60.38
207	AMEX	GK	Fri, Sep 27, 2013	57.85	58.92	57.81	58.40
206	AMEX	GK	Thu, Sep 26, 2013	58.14	58.67	57.71	58.39
205	AMEX	GK	Wed, Sep 25, 2013	58.63	58.92	57.37	58.13
204	AMEX	GK	Tue, Sep 24, 2013	57.43	59.20	57.09	58.38
203	AMEX	GK	Mon, Sep 23, 2013	57.55	57.86	56.86	57.43
202	AMEX	GK	Fri, Sep 20, 2013	56.46	58.07	56.46	57.59
201	AMEX	GK	Thu, Sep 19, 2013	56.35	56.82	55.89	56.40
200	AMEX	GK	Wed, Sep 18, 2013	55.54	56.79	54.92	56.13
199	AMEX	GK	Tue, Sep 17, 2013	55.20	55.93	54.89	55.50
198	AMEX	GK	Mon, Sep 16, 2013	55.34	55.49	54.60	55.15
197	AMEX	GK	Fri, Sep 13, 2013	54.91	55.33	54.19	54.86
196	AMEX	GK	Thu, Sep 12, 2013	54.60	54.99	54.33	54.56
195	AMEX	GK	Wed, Sep 11, 2013	54.48	55.33	54.48	54.66
194	AMEX	GK	Tue, Sep 10, 2013	54.44	55.22	54.35	54.82
193	AMEX	GK	Mon, Sep 9, 2013	53.13	54.42	52.73	54.39
192	AMEX	GK	Fri, Sep 6, 2013	52.84	53.72	51.92	53.16
191	AMEX	GK	Thu, Sep 5, 2013	52.18	53.06	52.18	52.72
190	AMEX	GK	Wed, Sep 4, 2013	52.18	52.62	51.59	52.28
189	AMEX	GK	Tue, Sep 3, 2013	51.06	53.26	51.06	51.95
188	AMEX	GK	Fri, Aug 30, 2013	52.79	52.82	51.18	51.44
187	AMEX	GK	Thu, Aug 29, 2013	52.83	53.08	52.63	53.06
186	AMEX	GK	Wed, Aug 28, 2013	53.02	53.18	52.00	52.84
185	AMEX	GK	Tue, Aug 27, 2013	53.62	54.90	52.62	52.85
184	AMEX	GK	Mon, Aug 26, 2013	54.03	54.92	53.93	54.46
183	AMEX	GK	Fri, Aug 23, 2013	54.57	55.17	53.92	54.04
182	AMEX	GK	Thu, Aug 22, 2013	53.40	55.58	52.39	54.47
181	AMEX	GK	Wed, Aug 21, 2013	54.29	54.41	53.11	53.37
180	AMEX	GK	Tue, Aug 20, 2013	53.44	54.73	53.20	54.57
179	AMEX	GK	Mon, Aug 19, 2013	53.41	53.75	52.80	53.20
178	AMEX	GK	Fri, Aug 16, 2013	53.03	54.20	52.50	53.29
177	AMEX	GK	Thu, Aug 15, 2013	52.99	55.03	51.44	53.43
176	AMEX	GK	Wed, Aug 14, 2013	53.76	53.76	52.46	52.58
175	AMEX	GK	Tue, Aug 13, 2013	53.86	54.18	53.29	53.64
174	AMEX	GK	Mon, Aug 12, 2013	53.52	54.24	53.52	53.97
173	AMEX	GK	Fri, Aug 9, 2013	53.92	54.50	53.45	53.82
172	AMEX	GK	Thu, Aug 8, 2013	53.34	54.19	52.94	53.92
171	AMEX	GK	Wed, Aug 7, 2013	53.31	53.43	52.76	53.05
170	AMEX	GK	Tue, Aug 6, 2013	54.13	54.25	53.20	53.34
169	AMEX	GK	Mon, Aug 5, 2013	53.52	54.56	53.41	54.23
168	AMEX	GK	Fri, Aug 2, 2013	53.59	53.99	53.08	53.67
167	AMEX	GK	Thu, Aug 1, 2013	53.41	54.17	53.07	54.01
166	AMEX	GK	Wed, Jul 31, 2013	53.00	53.38	52.45	52.81
165	AMEX	GK	Tue, Jul 30, 2013	53.09	53.28	52.40	52.79
164	AMEX	GK	Mon, Jul 29, 2013	53.17	53.30	52.39	52.66
163	AMEX	GK	Fri, Jul 26, 2013	53.88	54.01	52.86	53.46
162	AMEX	GK	Thu, Jul 25, 2013	53.54	55.30	52.52	54.44
161	AMEX	GK	Wed, Jul 24, 2013	54.17	54.28	53.03	53.82
160	AMEX	GK	Tue, Jul 23, 2013	54.59	54.77	53.53	53.85
159	AMEX	GK	Mon, Jul 22, 2013	53.49	54.43	53.49	54.19
158	AMEX	GK	Fri, Jul 19, 2013	52.89	53.75	52.01	53.69
157	AMEX	GK	Thu, Jul 18, 2013	52.86	53.18	52.61	52.96
156	AMEX	GK	Wed, Jul 17, 2013	53.31	53.31	52.40	52.56
155	AMEX	GK	Tue, Jul 16, 2013	52.64	53.29	51.91	52.83
154	AMEX	GK	Mon, Jul 15, 2013	53.09	53.28	52.30	52.75
153	AMEX	GK	Fri, Jul 12, 2013	53.50	53.50	53.04	53.18
152	AMEX	GK	Thu, Jul 11, 2013	53.72	54.35	53.16	53.48
151	AMEX	GK	Wed, Jul 10, 2013	52.54	53.11	52.31	52.94
150	AMEX	GK	Tue, Jul 9, 2013	51.08	52.83	50.30	52.42
149	AMEX	GK	Mon, Jul 8, 2013	50.93	51.03	49.87	50.65
148	AMEX	GK	Fri, Jul 5, 2013	50.08	50.69	48.95	50.64
147	AMEX	GK	Wed, Jul 3, 2013	48.78	49.63	48.49	49.21
146	AMEX	GK	Tue, Jul 2, 2013	48.28	49.11	47.69	49.11
145	AMEX	GK	Mon, Jul 1, 2013	47.96	48.50	47.54	48.49
144	AMEX	GK	Fri, Jun 28, 2013	47.87	48.37	47.51	47.60
143	AMEX	GK	Thu, Jun 27, 2013	47.28	48.18	47.17	48.07
142	AMEX	GK	Wed, Jun 26, 2013	47.39	47.54	46.58	46.94
141	AMEX	GK	Tue, Jun 25, 2013	46.42	47.16	45.81	47.04
140	AMEX	GK	Mon, Jun 24, 2013	46.62	46.80	45.41	45.96
139	AMEX	GK	Fri, Jun 21, 2013	47.29	47.70	45.93	47.11
138	AMEX	GK	Thu, Jun 20, 2013	48.26	48.99	46.26	47.08
137	AMEX	GK	Wed, Jun 19, 2013	49.64	49.73	48.77	48.88
136	AMEX	GK	Tue, Jun 18, 2013	49.30	50.02	48.70	49.50
135	AMEX	GK	Mon, Jun 17, 2013	48.86	49.35	48.59	49.14
134	AMEX	GK	Fri, Jun 14, 2013	49.33	49.33	48.01	48.17
133	AMEX	GK	Thu, Jun 13, 2013	47.89	49.26	47.61	49.18
132	AMEX	GK	Wed, Jun 12, 2013	48.62	48.62	47.64	47.72
131	AMEX	GK	Tue, Jun 11, 2013	48.30	48.93	47.60	48.07
130	AMEX	GK	Mon, Jun 10, 2013	47.93	48.19	46.94	47.99
129	AMEX	GK	Fri, Jun 7, 2013	47.49	47.66	46.85	47.39
128	AMEX	GK	Thu, Jun 6, 2013	46.63	47.21	46.13	47.13
127	AMEX	GK	Wed, Jun 5, 2013	47.81	48.20	46.43	46.75
126	AMEX	GK	Tue, Jun 4, 2013	48.89	49.10	47.69	48.00
125	AMEX	GK	Mon, Jun 3, 2013	48.24	49.38	47.87	48.83
124	AMEX	GK	Fri, May 31, 2013	47.53	49.09	47.53	48.31
123	AMEX	GK	Thu, May 30, 2013	48.07	48.49	47.59	47.96
122	AMEX	GK	Wed, May 29, 2013	49.25	49.88	47.86	48.04
121	AMEX	GK	Tue, May 28, 2013	48.42	49.99	48.42	49.43
120	AMEX	GK	Fri, May 24, 2013	47.11	47.71	46.65	47.67
119	AMEX	GK	Thu, May 23, 2013	47.87	48.34	46.81	47.27
118	AMEX	GK	Wed, May 22, 2013	47.97	48.70	47.94	48.21
117	AMEX	GK	Tue, May 21, 2013	47.72	48.28	47.11	48.19
116	AMEX	GK	Mon, May 20, 2013	47.60	48.23	47.50	47.82
115	AMEX	GK	Fri, May 17, 2013	47.25	47.77	46.89	47.67
114	AMEX	GK	Thu, May 16, 2013	47.28	47.49	46.83	47.12
113	AMEX	GK	Wed, May 15, 2013	47.18	47.96	46.79	47.34
112	AMEX	GK	Tue, May 14, 2013	47.00	47.60	46.95	47.24
111	AMEX	GK	Mon, May 13, 2013	47.48	47.70	46.92	47.07
110	AMEX	GK	Fri, May 10, 2013	47.52	47.58	46.95	47.52
109	AMEX	GK	Thu, May 9, 2013	47.01	47.72	46.76	47.59
108	AMEX	GK	Wed, May 8, 2013	47.17	47.42	46.68	47.31
107	AMEX	GK	Tue, May 7, 2013	46.40	47.48	45.97	47.47
106	AMEX	GK	Mon, May 6, 2013	46.96	46.97	45.70	46.28
105	AMEX	GK	Fri, May 3, 2013	47.94	48.00	46.98	47.23
104	AMEX	GK	Thu, May 2, 2013	46.11	46.86	45.81	46.24
103	AMEX	GK	Wed, May 1, 2013	46.96	46.96	45.80	46.01
102	AMEX	GK	Tue, Apr 30, 2013	46.00	47.50	45.01	46.99
101	AMEX	GK	Mon, Apr 29, 2013	44.73	45.36	44.33	45.09
100	AMEX	GK	Fri, Apr 26, 2013	44.68	44.71	44.13	44.43
99	AMEX	GK	Thu, Apr 25, 2013	44.91	45.32	44.51	44.72
98	AMEX	GK	Wed, Apr 24, 2013	44.71	45.22	44.53	44.98
97	AMEX	GK	Tue, Apr 23, 2013	44.89	45.31	44.32	44.88
96	AMEX	GK	Mon, Apr 22, 2013	45.09	45.09	43.82	44.42
95	AMEX	GK	Fri, Apr 19, 2013	43.93	45.09	43.93	44.99
94	AMEX	GK	Thu, Apr 18, 2013	43.68	44.57	43.68	43.99
93	AMEX	GK	Wed, Apr 17, 2013	44.75	45.09	42.90	44.05
92	AMEX	GK	Tue, Apr 16, 2013	44.19	45.21	44.11	45.08
91	AMEX	GK	Mon, Apr 15, 2013	45.61	45.61	43.57	43.73
90	AMEX	GK	Fri, Apr 12, 2013	45.66	45.99	45.20	45.75
89	AMEX	GK	Thu, Apr 11, 2013	46.05	46.67	45.44	45.93
88	AMEX	GK	Wed, Apr 10, 2013	44.78	46.49	44.65	46.31
87	AMEX	GK	Tue, Apr 9, 2013	44.61	44.95	44.36	44.66
86	AMEX	GK	Mon, Apr 8, 2013	43.68	44.71	43.68	44.66
85	AMEX	GK	Fri, Apr 5, 2013	44.07	44.15	42.57	43.82
84	AMEX	GK	Thu, Apr 4, 2013	44.38	44.69	43.85	44.32
83	AMEX	GK	Wed, Apr 3, 2013	45.70	45.70	44.14	44.23
82	AMEX	GK	Tue, Apr 2, 2013	45.99	46.74	45.46	45.49
81	AMEX	GK	Mon, Apr 1, 2013	45.51	45.72	45.19	45.62
80	AMEX	GK	Thu, Mar 28, 2013	45.26	45.83	45.14	45.51
79	AMEX	GK	Wed, Mar 27, 2013	44.45	45.37	44.45	45.08
78	AMEX	GK	Tue, Mar 26, 2013	45.01	45.25	44.69	44.99
77	AMEX	GK	Mon, Mar 25, 2013	45.08	45.48	44.78	45.08
76	AMEX	GK	Fri, Mar 22, 2013	45.00	45.18	43.23	45.08
75	AMEX	GK	Thu, Mar 21, 2013	45.11	45.41	44.69	44.86
74	AMEX	GK	Wed, Mar 20, 2013	45.34	45.50	45.04	45.30
73	AMEX	GK	Tue, Mar 19, 2013	44.91	45.73	44.87	44.99
72	AMEX	GK	Mon, Mar 18, 2013	44.10	44.79	43.96	44.67
71	AMEX	GK	Fri, Mar 15, 2013	43.50	44.58	43.50	44.01
70	AMEX	GK	Thu, Mar 14, 2013	43.00	43.38	42.90	43.20
69	AMEX	GK	Wed, Mar 13, 2013	43.03	43.24	42.87	42.98
68	AMEX	GK	Tue, Mar 12, 2013	42.85	43.13	42.50	42.62
67	AMEX	GK	Mon, Mar 11, 2013	42.29	43.51	42.29	42.82
66	AMEX	GK	Fri, Mar 8, 2013	42.72	42.72	41.88	42.54
65	AMEX	GK	Thu, Mar 7, 2013	42.35	42.43	41.75	42.08
64	AMEX	GK	Wed, Mar 6, 2013	42.45	42.69	41.73	42.22
63	AMEX	GK	Tue, Mar 5, 2013	42.85	43.90	42.16	42.64
62	AMEX	GK	Mon, Mar 4, 2013	42.04	43.03	41.69	42.75
61	AMEX	GK	Fri, Mar 1, 2013	39.17	42.50	39.04	42.32
60	AMEX	GK	Thu, Feb 28, 2013	41.78	41.94	41.64	41.67
59	AMEX	GK	Wed, Feb 27, 2013	41.77	42.06	41.65	41.82
58	AMEX	GK	Tue, Feb 26, 2013	41.66	41.99	41.25	41.75
57	AMEX	GK	Mon, Feb 25, 2013	42.66	42.83	41.23	41.51
56	AMEX	GK	Fri, Feb 22, 2013	41.45	42.80	41.42	42.36
55	AMEX	GK	Thu, Feb 21, 2013	41.66	42.08	41.46	42.06
54	AMEX	GK	Wed, Feb 20, 2013	41.76	42.30	41.56	41.66
53	AMEX	GK	Tue, Feb 19, 2013	41.25	41.99	41.17	41.86
52	AMEX	GK	Fri, Feb 15, 2013	41.50	41.50	40.74	41.24
51	AMEX	GK	Thu, Feb 14, 2013	41.20	41.88	41.20	41.28
50	AMEX	GK	Wed, Feb 13, 2013	40.84	42.05	40.84	41.50
49	AMEX	GK	Tue, Feb 12, 2013	40.69	41.00	40.69	40.91
48	AMEX	GK	Mon, Feb 11, 2013	41.15	41.28	40.44	40.75
47	AMEX	GK	Fri, Feb 8, 2013	40.59	41.34	40.55	41.04
46	AMEX	GK	Thu, Feb 7, 2013	40.66	40.82	39.81	40.51
45	AMEX	GK	Wed, Feb 6, 2013	39.83	40.80	39.61	40.70
44	AMEX	GK	Tue, Feb 5, 2013	39.87	40.63	39.76	40.13
43	AMEX	GK	Mon, Feb 4, 2013	40.21	41.00	39.42	39.77
42	AMEX	GK	Fri, Feb 1, 2013	39.90	41.00	39.75	40.84
41	AMEX	GK	Thu, Jan 31, 2013	39.67	40.43	39.63	40.04
40	AMEX	GK	Wed, Jan 30, 2013	40.04	40.17	39.35	39.81
39	AMEX	GK	Tue, Jan 29, 2013	38.69	40.87	38.00	40.20
38	AMEX	GK	Mon, Jan 28, 2013	35.93	37.20	35.61	37.02
37	AMEX	GK	Fri, Jan 25, 2013	36.11	36.11	35.31	36.00
36	AMEX	GK	Thu, Jan 24, 2013	35.92	36.16	35.29	36.09
35	AMEX	GK	Wed, Jan 23, 2013	35.51	35.98	35.49	35.76
34	AMEX	GK	Tue, Jan 22, 2013	35.58	36.00	35.35	35.84
33	AMEX	GK	Fri, Jan 18, 2013	35.72	35.88	35.18	35.71
32	AMEX	GK	Thu, Jan 17, 2013	35.63	35.99	35.17	35.85
31	AMEX	GK	Wed, Jan 16, 2013	35.53	35.63	35.35	35.41
30	AMEX	GK	Tue, Jan 15, 2013	35.34	35.81	34.88	35.71
29	AMEX	GK	Mon, Jan 14, 2013	36.05	36.25	35.46	35.63
28	AMEX	GK	Fri, Jan 11, 2013	36.00	36.25	35.39	36.21
27	AMEX	GK	Thu, Jan 10, 2013	35.88	36.10	35.25	35.79
26	AMEX	GK	Wed, Jan 9, 2013	35.67	35.88	35.07	35.66
25	AMEX	GK	Tue, Jan 8, 2013	35.65	36.18	35.22	35.47
24	AMEX	GK	Mon, Jan 7, 2013	35.82	36.03	34.13	35.79
23	AMEX	GK	Fri, Jan 4, 2013	36.20	36.25	35.78	36.10
22	AMEX	GK	Thu, Jan 3, 2013	35.42	36.54	35.42	35.92
21	AMEX	GK	Wed, Jan 2, 2013	34.71	36.50	34.29	35.26
20	AMEX	GK	Mon, Dec 31, 2012	33.45	34.35	33.39	34.15
19	AMEX	GK	Fri, Dec 28, 2012	33.62	33.94	33.17	33.32
18	AMEX	GK	Thu, Dec 27, 2012	33.67	33.96	33.19	33.75
17	AMEX	GK	Wed, Dec 26, 2012	34.50	34.50	33.23	33.74
16	AMEX	GK	Mon, Dec 24, 2012	34.50	35.37	33.39	34.57
15	AMEX	GK	Fri, Dec 21, 2012	34.62	34.80	34.16	34.57
14	AMEX	GK	Thu, Dec 20, 2012	33.62	35.16	33.62	34.64
13	AMEX	GK	Wed, Dec 19, 2012	34.79	35.19	34.39	34.50
12	AMEX	GK	Tue, Dec 18, 2012	34.80	35.34	34.35	34.88
11	AMEX	GK	Mon, Dec 17, 2012	34.04	35.00	33.91	34.92
10	AMEX	GK	Fri, Dec 14, 2012	33.45	35.00	29.80	33.90
9	AMEX	GK	Thu, Dec 13, 2012	33.88	34.16	33.52	33.63
8	AMEX	GK	Wed, Dec 12, 2012	34.20	34.83	32.32	33.75
7	AMEX	GK	Tue, Dec 11, 2012	33.90	35.01	33.84	34.21
6	AMEX	GK	Mon, Dec 10, 2012	33.92	34.00	32.37	33.96
5	AMEX	GK	Fri, Dec 7, 2012	34.00	34.00	33.04	33.97
4	AMEX	GK	Thu, Dec 6, 2012	33.89	34.84	32.52	34.21
3	AMEX	GK	Wed, Dec 5, 2012	35.15	35.15	32.50	33.81
2	AMEX	GK	Tue, Dec 4, 2012	33.23	35.50	33.23	35.12
1	AMEX	GK	Mon, Dec 3, 2012	34.32	36.71	32.35	33.36
#	Exchange	Symbol	Date	Open	High	Low	Close

AdvisorShares Gerber Kawasaki ETF AMEX:GK 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