Great Lakes Dredge & Dock Corp NASDAQ:GLDD Historical Prices

Below are the 4326 trading days of historical prices for GLDD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4326	NASDAQ	GLDD	Wed, Mar 6, 2024	8.77	9.29	8.68	9.01
4325	NASDAQ	GLDD	Tue, Mar 5, 2024	8.88	8.95	8.65	8.70
4324	NASDAQ	GLDD	Mon, Mar 4, 2024	9.17	9.22	8.96	9.00
4323	NASDAQ	GLDD	Fri, Mar 1, 2024	8.85	9.19	8.67	9.15
4322	NASDAQ	GLDD	Thu, Feb 29, 2024	8.77	8.99	8.64	8.94
4321	NASDAQ	GLDD	Wed, Feb 28, 2024	8.47	8.84	8.45	8.60
4320	NASDAQ	GLDD	Tue, Feb 27, 2024	8.62	8.76	8.50	8.52
4319	NASDAQ	GLDD	Mon, Feb 26, 2024	8.41	8.56	8.34	8.52
4318	NASDAQ	GLDD	Fri, Feb 23, 2024	8.56	8.74	8.41	8.46
4317	NASDAQ	GLDD	Thu, Feb 22, 2024	8.54	8.77	8.52	8.56
4316	NASDAQ	GLDD	Wed, Feb 21, 2024	8.51	8.66	8.36	8.56
4315	NASDAQ	GLDD	Tue, Feb 20, 2024	9.10	9.14	8.53	8.54
4314	NASDAQ	GLDD	Fri, Feb 16, 2024	9.47	9.56	9.24	9.24
4313	NASDAQ	GLDD	Thu, Feb 15, 2024	9.71	9.78	9.34	9.55
4312	NASDAQ	GLDD	Wed, Feb 14, 2024	9.09	9.63	8.92	9.52
4311	NASDAQ	GLDD	Tue, Feb 13, 2024	8.41	8.48	7.96	8.08
4310	NASDAQ	GLDD	Mon, Feb 12, 2024	8.10	8.72	8.08	8.65
4309	NASDAQ	GLDD	Fri, Feb 9, 2024	7.95	8.09	7.89	8.07
4308	NASDAQ	GLDD	Thu, Feb 8, 2024	7.70	7.95	7.66	7.95
4307	NASDAQ	GLDD	Wed, Feb 7, 2024	7.82	7.87	7.61	7.67
4306	NASDAQ	GLDD	Tue, Feb 6, 2024	7.64	7.82	7.64	7.82
4305	NASDAQ	GLDD	Mon, Feb 5, 2024	7.64	7.75	7.44	7.67
4304	NASDAQ	GLDD	Fri, Feb 2, 2024	7.71	7.79	7.57	7.68
4303	NASDAQ	GLDD	Thu, Feb 1, 2024	7.65	7.88	7.65	7.82
4302	NASDAQ	GLDD	Wed, Jan 31, 2024	8.03	8.06	7.64	7.64
4301	NASDAQ	GLDD	Tue, Jan 30, 2024	7.88	8.05	7.82	8.03
4300	NASDAQ	GLDD	Mon, Jan 29, 2024	7.74	7.89	7.69	7.87
4299	NASDAQ	GLDD	Fri, Jan 26, 2024	7.96	7.96	7.75	7.78
4298	NASDAQ	GLDD	Thu, Jan 25, 2024	7.74	7.94	7.69	7.89
4297	NASDAQ	GLDD	Wed, Jan 24, 2024	7.59	7.70	7.52	7.61
4296	NASDAQ	GLDD	Tue, Jan 23, 2024	7.57	7.67	7.41	7.49
4295	NASDAQ	GLDD	Mon, Jan 22, 2024	7.33	7.55	7.33	7.53
4294	NASDAQ	GLDD	Fri, Jan 19, 2024	7.17	7.27	7.01	7.26
4293	NASDAQ	GLDD	Thu, Jan 18, 2024	7.27	7.27	7.10	7.12
4292	NASDAQ	GLDD	Wed, Jan 17, 2024	7.35	7.39	7.22	7.26
4291	NASDAQ	GLDD	Tue, Jan 16, 2024	7.47	7.49	7.36	7.46
4290	NASDAQ	GLDD	Fri, Jan 12, 2024	7.57	7.60	7.45	7.48
4289	NASDAQ	GLDD	Thu, Jan 11, 2024	7.52	7.52	7.40	7.45
4288	NASDAQ	GLDD	Wed, Jan 10, 2024	7.54	7.57	7.47	7.55
4287	NASDAQ	GLDD	Tue, Jan 9, 2024	7.71	7.71	7.54	7.58
4286	NASDAQ	GLDD	Mon, Jan 8, 2024	7.75	7.82	7.62	7.81
4285	NASDAQ	GLDD	Fri, Jan 5, 2024	7.78	8.02	7.37	7.77
4284	NASDAQ	GLDD	Thu, Jan 4, 2024	7.92	8.06	7.87	7.90
4283	NASDAQ	GLDD	Wed, Jan 3, 2024	7.54	8.03	7.46	7.90
4282	NASDAQ	GLDD	Tue, Jan 2, 2024	7.66	7.77	7.57	7.62
4281	NASDAQ	GLDD	Fri, Dec 29, 2023	7.71	7.74	7.55	7.68
4280	NASDAQ	GLDD	Thu, Dec 28, 2023	7.77	7.88	7.63	7.70
4279	NASDAQ	GLDD	Wed, Dec 27, 2023	7.73	7.74	7.62	7.67
4278	NASDAQ	GLDD	Tue, Dec 26, 2023	7.62	7.78	7.56	7.73
4277	NASDAQ	GLDD	Fri, Dec 22, 2023	7.61	7.67	7.50	7.63
4276	NASDAQ	GLDD	Thu, Dec 21, 2023	7.39	7.53	7.37	7.48
4275	NASDAQ	GLDD	Wed, Dec 20, 2023	7.47	7.59	7.35	7.36
4274	NASDAQ	GLDD	Tue, Dec 19, 2023	7.31	7.51	7.31	7.45
4273	NASDAQ	GLDD	Mon, Dec 18, 2023	7.39	7.39	7.24	7.27
4272	NASDAQ	GLDD	Fri, Dec 15, 2023	7.59	7.59	7.38	7.38
4271	NASDAQ	GLDD	Thu, Dec 14, 2023	7.43	7.62	7.34	7.44
4270	NASDAQ	GLDD	Wed, Dec 13, 2023	6.94	7.34	6.93	7.32
4269	NASDAQ	GLDD	Tue, Dec 12, 2023	6.97	6.99	6.85	6.96
4268	NASDAQ	GLDD	Mon, Dec 11, 2023	7.04	7.11	6.94	6.99
4267	NASDAQ	GLDD	Fri, Dec 8, 2023	6.96	7.08	6.95	7.02
4266	NASDAQ	GLDD	Thu, Dec 7, 2023	6.83	7.24	6.81	6.99
4265	NASDAQ	GLDD	Wed, Dec 6, 2023	6.90	7.01	6.78	6.81
4264	NASDAQ	GLDD	Tue, Dec 5, 2023	7.17	7.19	6.86	6.87
4263	NASDAQ	GLDD	Mon, Dec 4, 2023	6.96	7.26	6.87	7.16
4262	NASDAQ	GLDD	Fri, Dec 1, 2023	6.73	6.93	6.65	6.92
4261	NASDAQ	GLDD	Thu, Nov 30, 2023	6.87	6.91	6.60	6.72
4260	NASDAQ	GLDD	Wed, Nov 29, 2023	6.79	6.96	6.77	6.85
4259	NASDAQ	GLDD	Tue, Nov 28, 2023	6.78	6.89	6.71	6.72
4258	NASDAQ	GLDD	Mon, Nov 27, 2023	6.85	6.87	6.73	6.78
4257	NASDAQ	GLDD	Fri, Nov 24, 2023	6.59	6.92	6.56	6.89
4256	NASDAQ	GLDD	Wed, Nov 22, 2023	6.48	6.64	6.44	6.57
4255	NASDAQ	GLDD	Tue, Nov 21, 2023	6.53	6.84	6.43	6.47
4254	NASDAQ	GLDD	Mon, Nov 20, 2023	6.54	6.62	6.40	6.58
4253	NASDAQ	GLDD	Fri, Nov 17, 2023	6.58	6.60	6.45	6.54
4252	NASDAQ	GLDD	Thu, Nov 16, 2023	6.46	6.54	6.34	6.48
4251	NASDAQ	GLDD	Wed, Nov 15, 2023	6.57	6.76	6.47	6.50
4250	NASDAQ	GLDD	Tue, Nov 14, 2023	6.49	6.64	6.42	6.57
4249	NASDAQ	GLDD	Mon, Nov 13, 2023	6.31	6.49	6.12	6.25
4248	NASDAQ	GLDD	Fri, Nov 10, 2023	6.42	6.50	6.28	6.34
4247	NASDAQ	GLDD	Thu, Nov 9, 2023	6.35	6.53	6.28	6.40
4246	NASDAQ	GLDD	Wed, Nov 8, 2023	6.50	6.61	6.12	6.25
4245	NASDAQ	GLDD	Tue, Nov 7, 2023	7.22	7.59	6.36	6.48
4244	NASDAQ	GLDD	Mon, Nov 6, 2023	7.60	7.60	7.42	7.50
4243	NASDAQ	GLDD	Fri, Nov 3, 2023	7.82	7.93	7.53	7.55
4242	NASDAQ	GLDD	Thu, Nov 2, 2023	7.47	7.77	7.45	7.68
4241	NASDAQ	GLDD	Wed, Nov 1, 2023	7.59	7.59	7.30	7.40
4240	NASDAQ	GLDD	Tue, Oct 31, 2023	7.54	7.63	7.41	7.60
4239	NASDAQ	GLDD	Mon, Oct 30, 2023	7.63	7.71	7.44	7.54
4238	NASDAQ	GLDD	Fri, Oct 27, 2023	7.60	7.70	7.50	7.52
4237	NASDAQ	GLDD	Thu, Oct 26, 2023	7.55	7.69	7.50	7.63
4236	NASDAQ	GLDD	Wed, Oct 25, 2023	7.71	7.71	7.44	7.50
4235	NASDAQ	GLDD	Tue, Oct 24, 2023	7.87	7.87	7.70	7.72
4234	NASDAQ	GLDD	Mon, Oct 23, 2023	7.80	8.00	7.73	7.79
4233	NASDAQ	GLDD	Fri, Oct 20, 2023	7.94	7.94	7.72	7.82
4232	NASDAQ	GLDD	Thu, Oct 19, 2023	7.93	8.09	7.85	7.91
4231	NASDAQ	GLDD	Wed, Oct 18, 2023	8.10	8.11	7.93	7.95
4230	NASDAQ	GLDD	Tue, Oct 17, 2023	8.06	8.28	8.06	8.16
4229	NASDAQ	GLDD	Mon, Oct 16, 2023	8.12	8.16	7.95	8.11
4228	NASDAQ	GLDD	Fri, Oct 13, 2023	8.09	8.23	7.95	8.05
4227	NASDAQ	GLDD	Thu, Oct 12, 2023	8.16	8.17	8.00	8.10
4226	NASDAQ	GLDD	Wed, Oct 11, 2023	8.10	8.19	8.08	8.13
4225	NASDAQ	GLDD	Tue, Oct 10, 2023	7.97	8.18	7.92	8.08
4224	NASDAQ	GLDD	Mon, Oct 9, 2023	7.78	7.98	7.71	7.90
4223	NASDAQ	GLDD	Fri, Oct 6, 2023	7.62	7.95	7.59	7.82
4222	NASDAQ	GLDD	Thu, Oct 5, 2023	7.41	7.71	7.40	7.69
4221	NASDAQ	GLDD	Wed, Oct 4, 2023	7.50	7.57	7.39	7.46
4220	NASDAQ	GLDD	Tue, Oct 3, 2023	7.56	7.71	7.47	7.52
4219	NASDAQ	GLDD	Mon, Oct 2, 2023	7.92	7.92	7.55	7.60
4218	NASDAQ	GLDD	Fri, Sep 29, 2023	7.90	8.01	7.89	7.97
4217	NASDAQ	GLDD	Thu, Sep 28, 2023	8.00	8.16	7.85	7.86
4216	NASDAQ	GLDD	Wed, Sep 27, 2023	7.95	8.18	7.88	8.01
4215	NASDAQ	GLDD	Tue, Sep 26, 2023	7.75	8.01	7.68	7.89
4214	NASDAQ	GLDD	Mon, Sep 25, 2023	7.85	7.94	7.74	7.81
4213	NASDAQ	GLDD	Fri, Sep 22, 2023	7.99	8.05	7.92	7.93
4212	NASDAQ	GLDD	Thu, Sep 21, 2023	8.19	8.24	7.91	8.00
4211	NASDAQ	GLDD	Wed, Sep 20, 2023	7.84	8.44	7.84	8.26
4210	NASDAQ	GLDD	Tue, Sep 19, 2023	7.57	7.82	7.57	7.80
4209	NASDAQ	GLDD	Mon, Sep 18, 2023	7.61	7.67	7.55	7.57
4208	NASDAQ	GLDD	Fri, Sep 15, 2023	7.70	7.71	7.53	7.58
4207	NASDAQ	GLDD	Thu, Sep 14, 2023	7.63	7.86	7.63	7.70
4206	NASDAQ	GLDD	Wed, Sep 13, 2023	7.75	7.76	7.60	7.63
4205	NASDAQ	GLDD	Tue, Sep 12, 2023	7.76	7.82	7.70	7.76
4204	NASDAQ	GLDD	Mon, Sep 11, 2023	7.72	7.72	7.72	7.72
4203	NASDAQ	GLDD	Fri, Sep 8, 2023	8.05	8.07	7.85	7.86
4202	NASDAQ	GLDD	Thu, Sep 7, 2023	8.18	8.18	7.98	8.09
4201	NASDAQ	GLDD	Wed, Sep 6, 2023	8.47	8.49	8.16	8.19
4200	NASDAQ	GLDD	Tue, Sep 5, 2023	8.78	8.91	8.45	8.47
4199	NASDAQ	GLDD	Fri, Sep 1, 2023	8.85	8.99	8.77	8.79
4198	NASDAQ	GLDD	Thu, Aug 31, 2023	8.87	8.91	8.73	8.83
4197	NASDAQ	GLDD	Wed, Aug 30, 2023	8.73	9.06	8.70	8.87
4196	NASDAQ	GLDD	Tue, Aug 29, 2023	8.82	8.88	8.70	8.74
4195	NASDAQ	GLDD	Mon, Aug 28, 2023	8.68	8.89	8.62	8.82
4194	NASDAQ	GLDD	Fri, Aug 25, 2023	8.77	8.84	8.47	8.62
4193	NASDAQ	GLDD	Thu, Aug 24, 2023	8.85	8.92	8.73	8.75
4192	NASDAQ	GLDD	Wed, Aug 23, 2023	8.80	8.96	8.69	8.89
4191	NASDAQ	GLDD	Tue, Aug 22, 2023	8.65	8.83	8.64	8.76
4190	NASDAQ	GLDD	Mon, Aug 21, 2023	8.71	8.77	8.58	8.62
4189	NASDAQ	GLDD	Fri, Aug 18, 2023	8.49	8.70	8.42	8.66
4188	NASDAQ	GLDD	Thu, Aug 17, 2023	8.76	8.81	8.57	8.58
4187	NASDAQ	GLDD	Wed, Aug 16, 2023	8.90	8.99	8.75	8.75
4186	NASDAQ	GLDD	Tue, Aug 15, 2023	8.73	8.93	8.69	8.90
4185	NASDAQ	GLDD	Mon, Aug 14, 2023	8.76	8.93	8.68	8.82
4184	NASDAQ	GLDD	Fri, Aug 11, 2023	8.36	8.81	8.36	8.79
4183	NASDAQ	GLDD	Thu, Aug 10, 2023	8.58	8.74	8.36	8.39
4182	NASDAQ	GLDD	Wed, Aug 9, 2023	8.53	8.65	8.44	8.56
4181	NASDAQ	GLDD	Tue, Aug 8, 2023	8.44	8.57	8.34	8.53
4180	NASDAQ	GLDD	Mon, Aug 7, 2023	8.67	8.76	8.27	8.51
4179	NASDAQ	GLDD	Fri, Aug 4, 2023	8.72	8.93	8.68	8.69
4178	NASDAQ	GLDD	Thu, Aug 3, 2023	9.02	9.02	8.64	8.73
4177	NASDAQ	GLDD	Wed, Aug 2, 2023	9.44	9.67	8.93	9.04
4176	NASDAQ	GLDD	Tue, Aug 1, 2023	9.01	9.50	8.68	9.45
4175	NASDAQ	GLDD	Mon, Jul 31, 2023	8.16	8.46	8.16	8.40
4174	NASDAQ	GLDD	Fri, Jul 28, 2023	8.22	8.37	8.15	8.16
4173	NASDAQ	GLDD	Thu, Jul 27, 2023	8.31	8.37	8.10	8.16
4172	NASDAQ	GLDD	Wed, Jul 26, 2023	7.99	8.25	7.96	8.25
4171	NASDAQ	GLDD	Tue, Jul 25, 2023	7.94	8.06	7.90	8.00
4170	NASDAQ	GLDD	Mon, Jul 24, 2023	7.75	8.00	7.65	7.97
4169	NASDAQ	GLDD	Fri, Jul 21, 2023	8.10	8.13	7.71	7.72
4168	NASDAQ	GLDD	Thu, Jul 20, 2023	8.09	8.26	7.99	8.04
4167	NASDAQ	GLDD	Wed, Jul 19, 2023	7.91	8.11	7.84	8.06
4166	NASDAQ	GLDD	Tue, Jul 18, 2023	7.90	8.01	7.79	7.90
4165	NASDAQ	GLDD	Mon, Jul 17, 2023	7.95	7.95	7.66	7.88
4164	NASDAQ	GLDD	Fri, Jul 14, 2023	8.19	8.24	7.91	7.96
4163	NASDAQ	GLDD	Thu, Jul 13, 2023	8.18	8.25	8.12	8.21
4162	NASDAQ	GLDD	Wed, Jul 12, 2023	8.49	8.49	8.11	8.16
4161	NASDAQ	GLDD	Tue, Jul 11, 2023	8.17	8.25	8.13	8.20
4160	NASDAQ	GLDD	Mon, Jul 10, 2023	8.19	8.30	8.14	8.18
4159	NASDAQ	GLDD	Fri, Jul 7, 2023	8.10	8.27	8.10	8.22
4158	NASDAQ	GLDD	Thu, Jul 6, 2023	8.13	8.21	7.97	8.10
4157	NASDAQ	GLDD	Wed, Jul 5, 2023	8.25	8.25	8.03	8.15
4156	NASDAQ	GLDD	Mon, Jul 3, 2023	8.10	8.27	8.10	8.24
4155	NASDAQ	GLDD	Fri, Jun 30, 2023	8.23	8.26	8.11	8.16
4154	NASDAQ	GLDD	Thu, Jun 29, 2023	8.10	8.19	8.05	8.15
4153	NASDAQ	GLDD	Wed, Jun 28, 2023	8.09	8.09	8.00	8.07
4152	NASDAQ	GLDD	Tue, Jun 27, 2023	7.87	8.10	7.74	8.06
4151	NASDAQ	GLDD	Mon, Jun 26, 2023	7.57	7.92	7.52	7.87
4150	NASDAQ	GLDD	Fri, Jun 23, 2023	7.62	7.84	7.49	7.59
4149	NASDAQ	GLDD	Thu, Jun 22, 2023	7.87	7.91	7.71	7.76
4148	NASDAQ	GLDD	Wed, Jun 21, 2023	7.70	7.96	7.61	7.88
4147	NASDAQ	GLDD	Tue, Jun 20, 2023	7.48	7.74	7.42	7.72
4146	NASDAQ	GLDD	Fri, Jun 16, 2023	7.53	7.53	7.31	7.48
4145	NASDAQ	GLDD	Thu, Jun 15, 2023	7.53	7.53	7.30	7.48
4144	NASDAQ	GLDD	Wed, Jun 14, 2023	7.37	7.70	7.29	7.57
4143	NASDAQ	GLDD	Tue, Jun 13, 2023	7.46	7.60	7.39	7.42
4142	NASDAQ	GLDD	Mon, Jun 12, 2023	7.21	7.46	7.11	7.42
4141	NASDAQ	GLDD	Fri, Jun 9, 2023	7.20	7.27	7.01	7.18
4140	NASDAQ	GLDD	Thu, Jun 8, 2023	7.43	7.45	7.14	7.21
4139	NASDAQ	GLDD	Wed, Jun 7, 2023	7.33	7.52	7.32	7.41
4138	NASDAQ	GLDD	Tue, Jun 6, 2023	7.14	7.32	7.09	7.25
4137	NASDAQ	GLDD	Mon, Jun 5, 2023	7.29	7.36	7.03	7.17
4136	NASDAQ	GLDD	Fri, Jun 2, 2023	7.08	7.39	7.00	7.30
4135	NASDAQ	GLDD	Thu, Jun 1, 2023	6.37	6.97	6.34	6.94
4134	NASDAQ	GLDD	Wed, May 31, 2023	6.40	6.56	6.28	6.34
4133	NASDAQ	GLDD	Tue, May 30, 2023	6.65	6.77	6.37	6.40
4132	NASDAQ	GLDD	Fri, May 26, 2023	6.60	6.68	6.49	6.60
4131	NASDAQ	GLDD	Thu, May 25, 2023	6.76	6.79	6.51	6.61
4130	NASDAQ	GLDD	Wed, May 24, 2023	7.14	7.15	6.80	6.81
4129	NASDAQ	GLDD	Tue, May 23, 2023	7.23	7.43	7.13	7.20
4128	NASDAQ	GLDD	Mon, May 22, 2023	6.94	7.33	6.94	7.28
4127	NASDAQ	GLDD	Fri, May 19, 2023	6.97	6.97	6.73	6.85
4126	NASDAQ	GLDD	Thu, May 18, 2023	6.72	6.87	6.62	6.85
4125	NASDAQ	GLDD	Wed, May 17, 2023	6.33	6.78	6.33	6.74
4124	NASDAQ	GLDD	Tue, May 16, 2023	6.37	6.77	6.30	6.30
4123	NASDAQ	GLDD	Mon, May 15, 2023	6.32	7.01	6.27	6.36
4122	NASDAQ	GLDD	Fri, May 12, 2023	6.23	6.25	6.00	6.02
4121	NASDAQ	GLDD	Thu, May 11, 2023	6.04	6.21	5.94	6.17
4120	NASDAQ	GLDD	Wed, May 10, 2023	6.03	6.09	5.95	6.05
4119	NASDAQ	GLDD	Tue, May 9, 2023	5.82	5.99	5.77	5.94
4118	NASDAQ	GLDD	Mon, May 8, 2023	5.80	5.87	5.76	5.85
4117	NASDAQ	GLDD	Fri, May 5, 2023	5.65	5.80	5.65	5.75
4116	NASDAQ	GLDD	Thu, May 4, 2023	5.83	5.89	5.41	5.55
4115	NASDAQ	GLDD	Wed, May 3, 2023	5.81	6.03	5.75	5.89
4114	NASDAQ	GLDD	Tue, May 2, 2023	6.00	6.05	5.51	5.79
4113	NASDAQ	GLDD	Mon, May 1, 2023	5.76	5.89	5.75	5.83
4112	NASDAQ	GLDD	Fri, Apr 28, 2023	5.45	5.84	5.45	5.73
4111	NASDAQ	GLDD	Thu, Apr 27, 2023	5.30	5.44	5.28	5.44
4110	NASDAQ	GLDD	Wed, Apr 26, 2023	5.36	5.44	5.26	5.30
4109	NASDAQ	GLDD	Tue, Apr 25, 2023	5.46	5.47	5.34	5.41
4108	NASDAQ	GLDD	Mon, Apr 24, 2023	5.32	5.55	5.30	5.51
4107	NASDAQ	GLDD	Fri, Apr 21, 2023	5.30	5.44	5.30	5.34
4106	NASDAQ	GLDD	Thu, Apr 20, 2023	5.36	5.36	5.29	5.32
4105	NASDAQ	GLDD	Wed, Apr 19, 2023	5.42	5.44	5.35	5.41
4104	NASDAQ	GLDD	Tue, Apr 18, 2023	5.90	5.90	5.42	5.48
4103	NASDAQ	GLDD	Mon, Apr 17, 2023	5.69	5.89	5.65	5.88
4102	NASDAQ	GLDD	Fri, Apr 14, 2023	5.65	5.72	5.59	5.69
4101	NASDAQ	GLDD	Thu, Apr 13, 2023	5.56	5.64	5.52	5.63
4100	NASDAQ	GLDD	Wed, Apr 12, 2023	5.70	5.71	5.54	5.56
4099	NASDAQ	GLDD	Tue, Apr 11, 2023	5.46	5.70	5.45	5.64
4098	NASDAQ	GLDD	Mon, Apr 10, 2023	5.35	5.44	5.23	5.42
4097	NASDAQ	GLDD	Thu, Apr 6, 2023	5.27	5.36	5.23	5.35
4096	NASDAQ	GLDD	Wed, Apr 5, 2023	5.26	5.29	5.20	5.27
4095	NASDAQ	GLDD	Tue, Apr 4, 2023	5.46	5.46	5.27	5.30
4094	NASDAQ	GLDD	Mon, Apr 3, 2023	5.41	5.52	5.31	5.44
4093	NASDAQ	GLDD	Fri, Mar 31, 2023	5.35	5.43	5.34	5.43
4092	NASDAQ	GLDD	Thu, Mar 30, 2023	5.36	5.48	5.27	5.29
4091	NASDAQ	GLDD	Wed, Mar 29, 2023	5.22	5.40	5.19	5.32
4090	NASDAQ	GLDD	Tue, Mar 28, 2023	5.17	5.24	5.12	5.17
4089	NASDAQ	GLDD	Mon, Mar 27, 2023	5.10	5.23	5.04	5.19
4088	NASDAQ	GLDD	Fri, Mar 24, 2023	4.86	5.06	4.76	5.06
4087	NASDAQ	GLDD	Thu, Mar 23, 2023	4.88	4.92	4.75	4.80
4086	NASDAQ	GLDD	Wed, Mar 22, 2023	5.11	5.12	4.87	4.88
4085	NASDAQ	GLDD	Tue, Mar 21, 2023	5.05	5.25	5.01	5.12
4084	NASDAQ	GLDD	Mon, Mar 20, 2023	4.85	5.02	4.82	4.91
4083	NASDAQ	GLDD	Fri, Mar 17, 2023	4.97	5.00	4.82	4.82
4082	NASDAQ	GLDD	Thu, Mar 16, 2023	5.04	5.15	4.98	5.01
4081	NASDAQ	GLDD	Wed, Mar 15, 2023	5.19	5.23	5.01	5.14
4080	NASDAQ	GLDD	Tue, Mar 14, 2023	5.48	5.55	5.25	5.29
4079	NASDAQ	GLDD	Mon, Mar 13, 2023	5.46	5.57	5.28	5.32
4078	NASDAQ	GLDD	Fri, Mar 10, 2023	5.65	5.70	5.49	5.54
4077	NASDAQ	GLDD	Thu, Mar 9, 2023	5.69	5.75	5.59	5.68
4076	NASDAQ	GLDD	Wed, Mar 8, 2023	5.64	5.71	5.56	5.69
4075	NASDAQ	GLDD	Tue, Mar 7, 2023	5.79	5.85	5.61	5.62
4074	NASDAQ	GLDD	Mon, Mar 6, 2023	5.89	5.92	5.74	5.78
4073	NASDAQ	GLDD	Fri, Mar 3, 2023	5.57	5.82	5.50	5.80
4072	NASDAQ	GLDD	Thu, Mar 2, 2023	5.51	5.61	5.51	5.56
4071	NASDAQ	GLDD	Wed, Mar 1, 2023	5.75	5.77	5.55	5.55
4070	NASDAQ	GLDD	Tue, Feb 28, 2023	5.80	5.89	5.72	5.74
4069	NASDAQ	GLDD	Mon, Feb 27, 2023	5.84	6.00	5.80	5.83
4068	NASDAQ	GLDD	Fri, Feb 24, 2023	5.82	5.90	5.78	5.80
4067	NASDAQ	GLDD	Thu, Feb 23, 2023	5.92	6.08	5.81	5.92
4066	NASDAQ	GLDD	Wed, Feb 22, 2023	5.94	6.02	5.87	5.88
4065	NASDAQ	GLDD	Tue, Feb 21, 2023	6.26	6.27	5.87	5.94
4064	NASDAQ	GLDD	Fri, Feb 17, 2023	6.12	6.36	6.05	6.33
4063	NASDAQ	GLDD	Thu, Feb 16, 2023	6.16	6.42	6.02	6.12
4062	NASDAQ	GLDD	Wed, Feb 15, 2023	5.62	6.31	5.21	6.16
4061	NASDAQ	GLDD	Tue, Feb 14, 2023	6.44	6.76	6.43	6.73
4060	NASDAQ	GLDD	Mon, Feb 13, 2023	6.52	6.56	6.35	6.51
4059	NASDAQ	GLDD	Fri, Feb 10, 2023	6.59	6.59	6.44	6.50
4058	NASDAQ	GLDD	Thu, Feb 9, 2023	6.77	6.85	6.55	6.57
4057	NASDAQ	GLDD	Wed, Feb 8, 2023	6.91	6.93	6.70	6.76
4056	NASDAQ	GLDD	Tue, Feb 7, 2023	6.79	6.94	6.62	6.92
4055	NASDAQ	GLDD	Mon, Feb 6, 2023	6.82	6.90	6.73	6.84
4054	NASDAQ	GLDD	Fri, Feb 3, 2023	6.98	7.10	6.87	6.90
4053	NASDAQ	GLDD	Thu, Feb 2, 2023	6.85	7.08	6.85	7.00
4052	NASDAQ	GLDD	Wed, Feb 1, 2023	6.85	7.05	6.75	6.86
4051	NASDAQ	GLDD	Tue, Jan 31, 2023	6.88	6.90	6.68	6.88
4050	NASDAQ	GLDD	Mon, Jan 30, 2023	6.80	6.97	6.75	6.88
4049	NASDAQ	GLDD	Fri, Jan 27, 2023	6.64	6.85	6.64	6.79
4048	NASDAQ	GLDD	Thu, Jan 26, 2023	6.84	6.91	6.53	6.66
4047	NASDAQ	GLDD	Wed, Jan 25, 2023	6.70	6.88	6.62	6.77
4046	NASDAQ	GLDD	Tue, Jan 24, 2023	6.90	6.90	6.59	6.78
4045	NASDAQ	GLDD	Mon, Jan 23, 2023	6.80	6.96	6.71	6.90
4044	NASDAQ	GLDD	Fri, Jan 20, 2023	6.58	6.91	6.37	6.70
4043	NASDAQ	GLDD	Thu, Jan 19, 2023	6.32	6.62	6.25	6.57
4042	NASDAQ	GLDD	Wed, Jan 18, 2023	6.46	6.57	6.33	6.37
4041	NASDAQ	GLDD	Tue, Jan 17, 2023	6.41	6.44	6.31	6.42
4040	NASDAQ	GLDD	Fri, Jan 13, 2023	6.28	6.40	6.16	6.40
4039	NASDAQ	GLDD	Thu, Jan 12, 2023	6.31	6.31	6.03	6.27
4038	NASDAQ	GLDD	Wed, Jan 11, 2023	6.19	6.38	6.08	6.27
4037	NASDAQ	GLDD	Tue, Jan 10, 2023	5.98	6.16	5.94	6.13
4036	NASDAQ	GLDD	Mon, Jan 9, 2023	5.95	6.16	5.91	5.99
4035	NASDAQ	GLDD	Fri, Jan 6, 2023	5.89	5.89	5.71	5.89
4034	NASDAQ	GLDD	Thu, Jan 5, 2023	5.79	5.89	5.68	5.84
4033	NASDAQ	GLDD	Wed, Jan 4, 2023	5.83	5.93	5.72	5.80
4032	NASDAQ	GLDD	Tue, Jan 3, 2023	6.01	6.11	5.42	5.76
4031	NASDAQ	GLDD	Fri, Dec 30, 2022	5.90	6.03	5.83	5.95
4030	NASDAQ	GLDD	Thu, Dec 29, 2022	5.70	5.98	5.63	5.92
4029	NASDAQ	GLDD	Wed, Dec 28, 2022	5.74	5.86	5.65	5.67
4028	NASDAQ	GLDD	Tue, Dec 27, 2022	5.74	5.84	5.58	5.75
4027	NASDAQ	GLDD	Fri, Dec 23, 2022	5.71	5.89	5.62	5.74
4026	NASDAQ	GLDD	Thu, Dec 22, 2022	6.08	6.19	5.52	5.72
4025	NASDAQ	GLDD	Wed, Dec 21, 2022	6.61	6.67	6.06	6.14
4024	NASDAQ	GLDD	Tue, Dec 20, 2022	6.46	6.54	6.36	6.44
4023	NASDAQ	GLDD	Mon, Dec 19, 2022	6.64	6.64	6.40	6.49
4022	NASDAQ	GLDD	Fri, Dec 16, 2022	6.60	6.86	6.57	6.65
4021	NASDAQ	GLDD	Thu, Dec 15, 2022	6.72	6.96	6.59	6.69
4020	NASDAQ	GLDD	Wed, Dec 14, 2022	6.96	7.00	6.75	6.79
4019	NASDAQ	GLDD	Tue, Dec 13, 2022	6.96	7.33	6.88	6.90
4018	NASDAQ	GLDD	Mon, Dec 12, 2022	6.68	6.76	6.55	6.70
4017	NASDAQ	GLDD	Fri, Dec 9, 2022	7.06	7.15	6.68	6.68
4016	NASDAQ	GLDD	Thu, Dec 8, 2022	6.92	7.12	6.86	7.11
4015	NASDAQ	GLDD	Wed, Dec 7, 2022	7.02	7.03	6.72	6.90
4014	NASDAQ	GLDD	Tue, Dec 6, 2022	7.17	7.22	7.02	7.04
4013	NASDAQ	GLDD	Mon, Dec 5, 2022	7.16	7.22	7.08	7.17
4012	NASDAQ	GLDD	Fri, Dec 2, 2022	7.06	7.23	6.90	7.23
4011	NASDAQ	GLDD	Thu, Dec 1, 2022	7.31	7.42	7.13	7.16
4010	NASDAQ	GLDD	Wed, Nov 30, 2022	6.85	7.33	6.79	7.32
4009	NASDAQ	GLDD	Tue, Nov 29, 2022	6.90	6.92	6.77	6.86
4008	NASDAQ	GLDD	Mon, Nov 28, 2022	7.10	7.18	6.90	6.93
4007	NASDAQ	GLDD	Fri, Nov 25, 2022	6.96	7.17	6.89	7.17
4006	NASDAQ	GLDD	Wed, Nov 23, 2022	7.00	7.15	6.82	6.95
4005	NASDAQ	GLDD	Tue, Nov 22, 2022	6.94	7.02	6.83	7.00
4004	NASDAQ	GLDD	Mon, Nov 21, 2022	6.83	7.00	6.75	6.92
4003	NASDAQ	GLDD	Fri, Nov 18, 2022	7.05	7.06	6.78	6.85
4002	NASDAQ	GLDD	Thu, Nov 17, 2022	6.96	7.05	6.89	6.95
4001	NASDAQ	GLDD	Wed, Nov 16, 2022	7.17	7.19	6.97	7.05
4000	NASDAQ	GLDD	Tue, Nov 15, 2022	7.52	7.52	7.10	7.23
3999	NASDAQ	GLDD	Mon, Nov 14, 2022	7.22	7.40	7.16	7.27
3998	NASDAQ	GLDD	Fri, Nov 11, 2022	6.91	7.30	6.91	7.27
3997	NASDAQ	GLDD	Thu, Nov 10, 2022	6.73	6.95	6.49	6.88
3996	NASDAQ	GLDD	Wed, Nov 9, 2022	6.70	6.72	6.41	6.47
3995	NASDAQ	GLDD	Tue, Nov 8, 2022	6.84	6.98	6.53	6.75
3994	NASDAQ	GLDD	Mon, Nov 7, 2022	6.82	6.88	6.68	6.83
3993	NASDAQ	GLDD	Fri, Nov 4, 2022	7.04	7.11	6.62	6.79
3992	NASDAQ	GLDD	Thu, Nov 3, 2022	7.01	7.14	6.97	7.01
3991	NASDAQ	GLDD	Wed, Nov 2, 2022	7.72	7.72	7.05	7.10
3990	NASDAQ	GLDD	Tue, Nov 1, 2022	7.28	7.88	7.07	7.80
3989	NASDAQ	GLDD	Mon, Oct 31, 2022	7.66	7.69	7.32	7.56
3988	NASDAQ	GLDD	Fri, Oct 28, 2022	7.63	7.80	7.63	7.71
3987	NASDAQ	GLDD	Thu, Oct 27, 2022	7.76	8.03	7.57	7.61
3986	NASDAQ	GLDD	Wed, Oct 26, 2022	7.81	8.12	7.61	7.69
3985	NASDAQ	GLDD	Tue, Oct 25, 2022	7.46	7.67	7.39	7.60
3984	NASDAQ	GLDD	Mon, Oct 24, 2022	7.49	7.52	7.38	7.42
3983	NASDAQ	GLDD	Fri, Oct 21, 2022	7.36	7.48	7.28	7.43
3982	NASDAQ	GLDD	Thu, Oct 20, 2022	7.45	7.59	7.32	7.35
3981	NASDAQ	GLDD	Wed, Oct 19, 2022	7.35	7.56	7.35	7.48
3980	NASDAQ	GLDD	Tue, Oct 18, 2022	7.59	7.78	7.36	7.44
3979	NASDAQ	GLDD	Mon, Oct 17, 2022	7.57	7.72	7.45	7.50
3978	NASDAQ	GLDD	Fri, Oct 14, 2022	7.57	7.59	7.30	7.41
3977	NASDAQ	GLDD	Thu, Oct 13, 2022	7.19	7.61	7.03	7.57
3976	NASDAQ	GLDD	Wed, Oct 12, 2022	7.21	7.34	7.08	7.27
3975	NASDAQ	GLDD	Tue, Oct 11, 2022	7.32	7.36	7.20	7.21
3974	NASDAQ	GLDD	Mon, Oct 10, 2022	7.59	7.61	7.36	7.37
3973	NASDAQ	GLDD	Fri, Oct 7, 2022	7.73	7.73	7.43	7.52
3972	NASDAQ	GLDD	Thu, Oct 6, 2022	7.72	7.83	7.69	7.73
3971	NASDAQ	GLDD	Wed, Oct 5, 2022	7.95	7.96	7.70	7.80
3970	NASDAQ	GLDD	Tue, Oct 4, 2022	8.11	8.25	8.00	8.09
3969	NASDAQ	GLDD	Mon, Oct 3, 2022	7.58	7.95	7.52	7.90
3968	NASDAQ	GLDD	Fri, Sep 30, 2022	7.95	8.05	7.57	7.58
3967	NASDAQ	GLDD	Thu, Sep 29, 2022	8.04	8.04	7.61	7.90
3966	NASDAQ	GLDD	Wed, Sep 28, 2022	8.07	8.21	8.06	8.16
3965	NASDAQ	GLDD	Tue, Sep 27, 2022	8.32	8.42	8.00	8.06
3964	NASDAQ	GLDD	Mon, Sep 26, 2022	8.20	8.40	8.12	8.31
3963	NASDAQ	GLDD	Fri, Sep 23, 2022	8.50	8.50	7.98	8.22
3962	NASDAQ	GLDD	Thu, Sep 22, 2022	8.97	9.01	8.56	8.56
3961	NASDAQ	GLDD	Wed, Sep 21, 2022	9.32	9.36	8.90	8.93
3960	NASDAQ	GLDD	Tue, Sep 20, 2022	9.67	9.67	9.20	9.32
3959	NASDAQ	GLDD	Mon, Sep 19, 2022	9.76	9.80	9.69	9.75
3958	NASDAQ	GLDD	Fri, Sep 16, 2022	9.74	9.84	9.59	9.80
3957	NASDAQ	GLDD	Thu, Sep 15, 2022	9.71	9.90	9.70	9.81
3956	NASDAQ	GLDD	Wed, Sep 14, 2022	9.70	9.76	9.61	9.72
3955	NASDAQ	GLDD	Tue, Sep 13, 2022	9.72	9.73	9.63	9.69
3954	NASDAQ	GLDD	Mon, Sep 12, 2022	9.87	9.90	9.77	9.83
3953	NASDAQ	GLDD	Fri, Sep 9, 2022	9.69	9.82	9.68	9.79
3952	NASDAQ	GLDD	Thu, Sep 8, 2022	9.55	9.70	9.48	9.68
3951	NASDAQ	GLDD	Wed, Sep 7, 2022	9.40	9.69	9.37	9.65
3950	NASDAQ	GLDD	Tue, Sep 6, 2022	9.45	9.53	9.30	9.40
3949	NASDAQ	GLDD	Fri, Sep 2, 2022	9.56	9.77	9.39	9.43
3948	NASDAQ	GLDD	Thu, Sep 1, 2022	9.50	9.67	9.44	9.54
3947	NASDAQ	GLDD	Wed, Aug 31, 2022	9.80	9.80	9.52	9.57
3946	NASDAQ	GLDD	Tue, Aug 30, 2022	9.99	9.99	9.64	9.75
3945	NASDAQ	GLDD	Mon, Aug 29, 2022	9.91	10.00	9.85	9.93
3944	NASDAQ	GLDD	Fri, Aug 26, 2022	10.26	10.26	9.90	9.99
3943	NASDAQ	GLDD	Thu, Aug 25, 2022	10.29	10.58	10.22	10.30
3942	NASDAQ	GLDD	Wed, Aug 24, 2022	10.10	10.32	10.01	10.30
3941	NASDAQ	GLDD	Tue, Aug 23, 2022	10.07	10.11	10.02	10.08
3940	NASDAQ	GLDD	Mon, Aug 22, 2022	10.08	10.19	9.99	10.04
3939	NASDAQ	GLDD	Fri, Aug 19, 2022	10.24	10.30	10.11	10.22
3938	NASDAQ	GLDD	Thu, Aug 18, 2022	10.34	10.40	10.19	10.32
3937	NASDAQ	GLDD	Wed, Aug 17, 2022	10.47	10.55	10.25	10.28
3936	NASDAQ	GLDD	Tue, Aug 16, 2022	10.47	10.65	10.43	10.56
3935	NASDAQ	GLDD	Mon, Aug 15, 2022	10.43	10.61	10.26	10.53
3934	NASDAQ	GLDD	Fri, Aug 12, 2022	10.13	10.47	10.13	10.43
3933	NASDAQ	GLDD	Thu, Aug 11, 2022	9.65	10.16	9.65	10.15
3932	NASDAQ	GLDD	Wed, Aug 10, 2022	9.79	9.95	9.58	9.70
3931	NASDAQ	GLDD	Tue, Aug 9, 2022	10.04	10.04	9.65	9.69
3930	NASDAQ	GLDD	Mon, Aug 8, 2022	9.91	10.13	9.86	10.00
3929	NASDAQ	GLDD	Fri, Aug 5, 2022	9.72	9.86	9.39	9.82
3928	NASDAQ	GLDD	Thu, Aug 4, 2022	9.81	9.88	9.57	9.67
3927	NASDAQ	GLDD	Wed, Aug 3, 2022	10.08	10.10	9.51	9.81
3926	NASDAQ	GLDD	Tue, Aug 2, 2022	12.03	12.29	9.96	9.99
3925	NASDAQ	GLDD	Mon, Aug 1, 2022	12.81	13.03	12.81	12.99
3924	NASDAQ	GLDD	Fri, Jul 29, 2022	12.78	13.03	12.77	12.93
3923	NASDAQ	GLDD	Thu, Jul 28, 2022	12.75	12.96	12.75	12.83
3922	NASDAQ	GLDD	Wed, Jul 27, 2022	12.37	12.73	12.37	12.67
3921	NASDAQ	GLDD	Tue, Jul 26, 2022	12.16	12.41	12.10	12.37
3920	NASDAQ	GLDD	Mon, Jul 25, 2022	12.19	12.40	12.02	12.12
3919	NASDAQ	GLDD	Fri, Jul 22, 2022	12.32	12.37	12.02	12.11
3918	NASDAQ	GLDD	Thu, Jul 21, 2022	12.06	12.27	11.93	12.27
3917	NASDAQ	GLDD	Wed, Jul 20, 2022	12.15	12.24	12.03	12.16
3916	NASDAQ	GLDD	Tue, Jul 19, 2022	11.79	12.27	11.75	12.19
3915	NASDAQ	GLDD	Mon, Jul 18, 2022	11.91	12.07	11.63	11.65
3914	NASDAQ	GLDD	Fri, Jul 15, 2022	11.89	11.96	11.65	11.80
3913	NASDAQ	GLDD	Thu, Jul 14, 2022	11.58	11.71	11.50	11.70
3912	NASDAQ	GLDD	Wed, Jul 13, 2022	12.00	12.00	11.62	11.73
3911	NASDAQ	GLDD	Tue, Jul 12, 2022	12.01	12.24	11.88	11.90
3910	NASDAQ	GLDD	Mon, Jul 11, 2022	12.18	12.21	12.00	12.05
3909	NASDAQ	GLDD	Fri, Jul 8, 2022	12.46	12.46	12.17	12.27
3908	NASDAQ	GLDD	Thu, Jul 7, 2022	12.44	12.61	12.34	12.37
3907	NASDAQ	GLDD	Wed, Jul 6, 2022	12.34	12.45	12.03	12.39
3906	NASDAQ	GLDD	Tue, Jul 5, 2022	12.78	12.86	12.19	12.42
3905	NASDAQ	GLDD	Fri, Jul 1, 2022	13.05	13.17	12.70	12.94
3904	NASDAQ	GLDD	Thu, Jun 30, 2022	13.02	13.12	12.93	13.11
3903	NASDAQ	GLDD	Wed, Jun 29, 2022	13.35	13.35	13.01	13.15
3902	NASDAQ	GLDD	Tue, Jun 28, 2022	13.74	13.87	13.32	13.34
3901	NASDAQ	GLDD	Mon, Jun 27, 2022	13.37	13.81	13.25	13.67
3900	NASDAQ	GLDD	Fri, Jun 24, 2022	13.09	13.34	13.08	13.26
3899	NASDAQ	GLDD	Thu, Jun 23, 2022	13.23	13.26	12.88	13.14
3898	NASDAQ	GLDD	Wed, Jun 22, 2022	13.22	13.31	12.87	13.22
3897	NASDAQ	GLDD	Tue, Jun 21, 2022	13.42	13.44	13.03	13.23
3896	NASDAQ	GLDD	Fri, Jun 17, 2022	13.41	13.57	13.28	13.37
3895	NASDAQ	GLDD	Thu, Jun 16, 2022	14.57	14.67	13.27	13.38
3894	NASDAQ	GLDD	Wed, Jun 15, 2022	14.50	14.78	14.45	14.59
3893	NASDAQ	GLDD	Tue, Jun 14, 2022	14.75	15.11	14.32	14.43
3892	NASDAQ	GLDD	Mon, Jun 13, 2022	14.75	14.88	14.35	14.45
3891	NASDAQ	GLDD	Fri, Jun 10, 2022	15.17	15.19	14.77	14.89
3890	NASDAQ	GLDD	Thu, Jun 9, 2022	15.08	15.33	15.03	15.20
3889	NASDAQ	GLDD	Wed, Jun 8, 2022	15.32	15.32	15.03	15.11
3888	NASDAQ	GLDD	Tue, Jun 7, 2022	15.33	15.38	15.15	15.27
3887	NASDAQ	GLDD	Mon, Jun 6, 2022	14.95	15.40	14.83	15.37
3886	NASDAQ	GLDD	Fri, Jun 3, 2022	14.72	14.88	14.63	14.81
3885	NASDAQ	GLDD	Thu, Jun 2, 2022	14.70	14.90	14.67	14.80
3884	NASDAQ	GLDD	Wed, Jun 1, 2022	14.69	14.83	14.52	14.71
3883	NASDAQ	GLDD	Tue, May 31, 2022	14.72	14.89	14.60	14.70
3882	NASDAQ	GLDD	Fri, May 27, 2022	14.85	14.92	14.72	14.84
3881	NASDAQ	GLDD	Thu, May 26, 2022	14.83	14.87	14.57	14.75
3880	NASDAQ	GLDD	Wed, May 25, 2022	14.55	14.82	14.45	14.72
3879	NASDAQ	GLDD	Tue, May 24, 2022	14.49	14.66	14.26	14.62
3878	NASDAQ	GLDD	Mon, May 23, 2022	14.42	14.57	14.26	14.47
3877	NASDAQ	GLDD	Fri, May 20, 2022	14.56	14.69	14.24	14.38
3876	NASDAQ	GLDD	Thu, May 19, 2022	14.27	14.58	14.19	14.45
3875	NASDAQ	GLDD	Wed, May 18, 2022	14.40	15.10	14.29	14.34
3874	NASDAQ	GLDD	Tue, May 17, 2022	14.25	14.35	14.16	14.27
3873	NASDAQ	GLDD	Mon, May 16, 2022	13.99	14.18	13.92	14.07
3872	NASDAQ	GLDD	Fri, May 13, 2022	14.15	14.27	14.05	14.08
3871	NASDAQ	GLDD	Thu, May 12, 2022	13.96	14.15	13.96	14.10
3870	NASDAQ	GLDD	Wed, May 11, 2022	13.88	14.15	13.81	14.02
3869	NASDAQ	GLDD	Tue, May 10, 2022	14.24	14.28	13.73	13.83
3868	NASDAQ	GLDD	Mon, May 9, 2022	14.07	14.30	13.92	14.10
3867	NASDAQ	GLDD	Fri, May 6, 2022	14.51	14.55	13.91	14.11
3866	NASDAQ	GLDD	Thu, May 5, 2022	14.73	14.85	14.34	14.47
3865	NASDAQ	GLDD	Wed, May 4, 2022	14.42	14.87	14.39	14.83
3864	NASDAQ	GLDD	Tue, May 3, 2022	14.33	14.64	13.81	14.39
3863	NASDAQ	GLDD	Mon, May 2, 2022	13.87	13.93	13.60	13.79
3862	NASDAQ	GLDD	Fri, Apr 29, 2022	13.90	14.18	13.75	13.81
3861	NASDAQ	GLDD	Thu, Apr 28, 2022	13.89	14.00	13.57	13.88
3860	NASDAQ	GLDD	Wed, Apr 27, 2022	13.75	13.99	13.68	13.75
3859	NASDAQ	GLDD	Tue, Apr 26, 2022	13.95	14.05	13.74	13.75
3858	NASDAQ	GLDD	Mon, Apr 25, 2022	13.95	14.09	13.61	14.06
3857	NASDAQ	GLDD	Fri, Apr 22, 2022	14.16	14.20	13.89	14.02
3856	NASDAQ	GLDD	Thu, Apr 21, 2022	14.42	14.56	14.18	14.27
3855	NASDAQ	GLDD	Wed, Apr 20, 2022	14.35	14.49	14.27	14.37
3854	NASDAQ	GLDD	Tue, Apr 19, 2022	14.11	14.31	14.04	14.25
3853	NASDAQ	GLDD	Mon, Apr 18, 2022	13.85	14.19	13.85	14.09
3852	NASDAQ	GLDD	Thu, Apr 14, 2022	14.10	14.27	13.82	13.87
3851	NASDAQ	GLDD	Wed, Apr 13, 2022	14.11	14.20	14.02	14.04
3850	NASDAQ	GLDD	Tue, Apr 12, 2022	14.11	14.38	14.11	14.23
3849	NASDAQ	GLDD	Mon, Apr 11, 2022	14.01	14.11	13.94	14.04
3848	NASDAQ	GLDD	Fri, Apr 8, 2022	14.32	14.32	14.04	14.07
3847	NASDAQ	GLDD	Thu, Apr 7, 2022	14.16	14.40	14.02	14.33
3846	NASDAQ	GLDD	Wed, Apr 6, 2022	14.12	14.24	13.95	14.18
3845	NASDAQ	GLDD	Tue, Apr 5, 2022	14.31	14.47	14.14	14.15
3844	NASDAQ	GLDD	Mon, Apr 4, 2022	14.33	14.33	14.01	14.29
3843	NASDAQ	GLDD	Fri, Apr 1, 2022	14.11	14.38	14.05	14.35
3842	NASDAQ	GLDD	Thu, Mar 31, 2022	14.12	14.25	13.99	14.03
3841	NASDAQ	GLDD	Wed, Mar 30, 2022	14.52	14.57	14.14	14.17
3840	NASDAQ	GLDD	Tue, Mar 29, 2022	14.27	14.59	14.26	14.49
3839	NASDAQ	GLDD	Mon, Mar 28, 2022	14.40	14.40	14.12	14.22
3838	NASDAQ	GLDD	Fri, Mar 25, 2022	14.39	14.48	14.25	14.43
3837	NASDAQ	GLDD	Thu, Mar 24, 2022	14.28	14.39	14.18	14.36
3836	NASDAQ	GLDD	Wed, Mar 23, 2022	14.62	14.70	14.28	14.29
3835	NASDAQ	GLDD	Tue, Mar 22, 2022	14.65	14.84	14.64	14.74
3834	NASDAQ	GLDD	Mon, Mar 21, 2022	14.82	14.95	14.50	14.54
3833	NASDAQ	GLDD	Fri, Mar 18, 2022	14.90	14.96	14.55	14.72
3832	NASDAQ	GLDD	Thu, Mar 17, 2022	14.82	15.03	14.76	14.87
3831	NASDAQ	GLDD	Wed, Mar 16, 2022	14.87	15.00	14.62	14.87
3830	NASDAQ	GLDD	Tue, Mar 15, 2022	14.69	14.90	14.48	14.84
3829	NASDAQ	GLDD	Mon, Mar 14, 2022	15.00	15.00	14.57	14.66
3828	NASDAQ	GLDD	Fri, Mar 11, 2022	14.92	15.15	14.78	14.98
3827	NASDAQ	GLDD	Thu, Mar 10, 2022	14.72	15.01	14.56	14.98
3826	NASDAQ	GLDD	Wed, Mar 9, 2022	14.89	14.96	14.64	14.81
3825	NASDAQ	GLDD	Tue, Mar 8, 2022	14.89	15.33	14.73	14.76
3824	NASDAQ	GLDD	Mon, Mar 7, 2022	14.67	14.94	14.62	14.78
3823	NASDAQ	GLDD	Fri, Mar 4, 2022	14.52	14.67	14.40	14.67
3822	NASDAQ	GLDD	Thu, Mar 3, 2022	14.60	14.82	14.56	14.65
3821	NASDAQ	GLDD	Wed, Mar 2, 2022	14.03	14.57	14.03	14.50
3820	NASDAQ	GLDD	Tue, Mar 1, 2022	14.14	14.16	13.84	13.95
3819	NASDAQ	GLDD	Mon, Feb 28, 2022	14.00	14.14	13.97	14.11
3818	NASDAQ	GLDD	Fri, Feb 25, 2022	14.01	14.14	13.83	14.13
3817	NASDAQ	GLDD	Thu, Feb 24, 2022	13.60	13.97	13.41	13.94
3816	NASDAQ	GLDD	Wed, Feb 23, 2022	14.12	14.14	13.66	13.72
3815	NASDAQ	GLDD	Tue, Feb 22, 2022	14.17	14.31	13.90	13.96
3814	NASDAQ	GLDD	Fri, Feb 18, 2022	14.79	14.83	14.43	14.44
3813	NASDAQ	GLDD	Thu, Feb 17, 2022	14.56	14.93	14.52	14.90
3812	NASDAQ	GLDD	Wed, Feb 16, 2022	14.20	15.40	14.01	14.61
3811	NASDAQ	GLDD	Tue, Feb 15, 2022	13.92	14.12	13.81	14.00
3810	NASDAQ	GLDD	Mon, Feb 14, 2022	13.81	13.95	13.59	13.73
3809	NASDAQ	GLDD	Fri, Feb 11, 2022	13.61	13.76	13.44	13.67
3808	NASDAQ	GLDD	Thu, Feb 10, 2022	13.56	13.96	13.42	13.57
3807	NASDAQ	GLDD	Wed, Feb 9, 2022	14.02	14.04	13.73	13.83
3806	NASDAQ	GLDD	Tue, Feb 8, 2022	13.86	13.95	13.62	13.89
3805	NASDAQ	GLDD	Mon, Feb 7, 2022	13.50	13.76	13.50	13.68
3804	NASDAQ	GLDD	Fri, Feb 4, 2022	13.54	13.66	13.31	13.55
3803	NASDAQ	GLDD	Thu, Feb 3, 2022	13.47	13.73	13.47	13.58
3802	NASDAQ	GLDD	Wed, Feb 2, 2022	13.68	13.75	13.50	13.55
3801	NASDAQ	GLDD	Tue, Feb 1, 2022	13.75	13.77	13.31	13.69
3800	NASDAQ	GLDD	Mon, Jan 31, 2022	13.52	13.71	13.52	13.69
3799	NASDAQ	GLDD	Fri, Jan 28, 2022	13.51	13.63	13.26	13.62
3798	NASDAQ	GLDD	Thu, Jan 27, 2022	13.67	13.77	13.28	13.40
3797	NASDAQ	GLDD	Wed, Jan 26, 2022	13.85	13.93	13.41	13.62
3796	NASDAQ	GLDD	Tue, Jan 25, 2022	13.60	13.89	13.24	13.74
3795	NASDAQ	GLDD	Mon, Jan 24, 2022	13.42	13.80	13.36	13.78
3794	NASDAQ	GLDD	Fri, Jan 21, 2022	13.41	13.84	13.29	13.51
3793	NASDAQ	GLDD	Thu, Jan 20, 2022	14.13	14.29	13.51	13.56
3792	NASDAQ	GLDD	Wed, Jan 19, 2022	14.76	14.76	13.96	14.02
3791	NASDAQ	GLDD	Tue, Jan 18, 2022	14.92	15.06	14.67	14.78
3790	NASDAQ	GLDD	Fri, Jan 14, 2022	14.99	15.03	14.83	14.99
3789	NASDAQ	GLDD	Thu, Jan 13, 2022	15.06	15.25	14.94	15.02
3788	NASDAQ	GLDD	Wed, Jan 12, 2022	15.23	15.32	14.94	15.02
3787	NASDAQ	GLDD	Tue, Jan 11, 2022	15.28	15.30	15.02	15.22
3786	NASDAQ	GLDD	Mon, Jan 10, 2022	15.35	15.35	15.14	15.30
3785	NASDAQ	GLDD	Fri, Jan 7, 2022	15.63	15.64	15.41	15.43
3784	NASDAQ	GLDD	Thu, Jan 6, 2022	15.63	15.78	15.60	15.69
3783	NASDAQ	GLDD	Wed, Jan 5, 2022	16.00	16.01	15.59	15.66
3782	NASDAQ	GLDD	Tue, Jan 4, 2022	16.07	16.27	15.94	15.96
3781	NASDAQ	GLDD	Mon, Jan 3, 2022	15.74	16.08	15.68	16.07
3780	NASDAQ	GLDD	Fri, Dec 31, 2021	15.70	15.86	15.59	15.72
3779	NASDAQ	GLDD	Thu, Dec 30, 2021	15.72	16.01	15.72	15.75
3778	NASDAQ	GLDD	Wed, Dec 29, 2021	15.62	15.74	15.58	15.66
3777	NASDAQ	GLDD	Tue, Dec 28, 2021	15.71	15.75	15.50	15.64
3776	NASDAQ	GLDD	Mon, Dec 27, 2021	15.91	15.91	15.63	15.75
3775	NASDAQ	GLDD	Thu, Dec 23, 2021	15.77	15.90	15.71	15.84
3774	NASDAQ	GLDD	Wed, Dec 22, 2021	15.53	15.77	15.45	15.75
3773	NASDAQ	GLDD	Tue, Dec 21, 2021	15.35	15.58	15.32	15.49
3772	NASDAQ	GLDD	Mon, Dec 20, 2021	15.32	15.34	15.03	15.30
3771	NASDAQ	GLDD	Fri, Dec 17, 2021	15.47	15.65	15.19	15.49
3770	NASDAQ	GLDD	Thu, Dec 16, 2021	15.22	15.60	15.22	15.43
3769	NASDAQ	GLDD	Wed, Dec 15, 2021	15.35	15.54	15.09	15.51
3768	NASDAQ	GLDD	Tue, Dec 14, 2021	15.53	15.60	15.16	15.30
3767	NASDAQ	GLDD	Mon, Dec 13, 2021	15.62	15.74	15.46	15.52
3766	NASDAQ	GLDD	Fri, Dec 10, 2021	15.53	15.68	15.43	15.61
3765	NASDAQ	GLDD	Thu, Dec 9, 2021	15.53	15.56	15.36	15.43
3764	NASDAQ	GLDD	Wed, Dec 8, 2021	15.45	15.66	15.39	15.66
3763	NASDAQ	GLDD	Tue, Dec 7, 2021	15.63	15.83	15.41	15.44
3762	NASDAQ	GLDD	Mon, Dec 6, 2021	15.17	15.70	15.10	15.54
3761	NASDAQ	GLDD	Fri, Dec 3, 2021	15.00	15.06	14.73	15.01
3760	NASDAQ	GLDD	Thu, Dec 2, 2021	14.74	15.08	14.72	14.95
3759	NASDAQ	GLDD	Wed, Dec 1, 2021	15.01	15.09	14.72	14.74
3758	NASDAQ	GLDD	Tue, Nov 30, 2021	15.08	15.18	14.67	14.78
3757	NASDAQ	GLDD	Mon, Nov 29, 2021	15.43	15.48	15.13	15.17
3756	NASDAQ	GLDD	Fri, Nov 26, 2021	15.50	15.64	15.12	15.31
3755	NASDAQ	GLDD	Wed, Nov 24, 2021	16.07	16.16	15.77	15.84
3754	NASDAQ	GLDD	Tue, Nov 23, 2021	15.80	16.25	15.80	16.16
3753	NASDAQ	GLDD	Mon, Nov 22, 2021	15.99	16.14	15.71	15.82
3752	NASDAQ	GLDD	Fri, Nov 19, 2021	15.59	15.90	15.59	15.87
3751	NASDAQ	GLDD	Thu, Nov 18, 2021	15.96	16.00	15.56	15.88
3750	NASDAQ	GLDD	Wed, Nov 17, 2021	16.01	16.05	15.84	15.98
3749	NASDAQ	GLDD	Tue, Nov 16, 2021	15.95	16.13	15.80	16.01
3748	NASDAQ	GLDD	Mon, Nov 15, 2021	15.77	15.96	15.69	15.95
3747	NASDAQ	GLDD	Fri, Nov 12, 2021	15.60	15.88	15.59	15.70
3746	NASDAQ	GLDD	Thu, Nov 11, 2021	15.32	15.76	15.18	15.71
3745	NASDAQ	GLDD	Wed, Nov 10, 2021	15.12	15.30	15.12	15.27
3744	NASDAQ	GLDD	Tue, Nov 9, 2021	15.31	15.46	15.10	15.18
3743	NASDAQ	GLDD	Mon, Nov 8, 2021	15.46	15.62	15.25	15.39
3742	NASDAQ	GLDD	Fri, Nov 5, 2021	14.87	15.38	14.84	15.22
3741	NASDAQ	GLDD	Thu, Nov 4, 2021	14.98	15.15	14.67	14.77
3740	NASDAQ	GLDD	Wed, Nov 3, 2021	14.90	15.14	14.75	14.98
3739	NASDAQ	GLDD	Tue, Nov 2, 2021	15.40	15.49	14.66	14.82
3738	NASDAQ	GLDD	Mon, Nov 1, 2021	15.41	15.59	15.02	15.40
3737	NASDAQ	GLDD	Fri, Oct 29, 2021	15.00	15.26	14.93	15.22
3736	NASDAQ	GLDD	Thu, Oct 28, 2021	14.60	15.00	14.52	14.97
3735	NASDAQ	GLDD	Wed, Oct 27, 2021	14.91	15.06	14.52	14.56
3734	NASDAQ	GLDD	Tue, Oct 26, 2021	14.96	15.06	14.75	14.91
3733	NASDAQ	GLDD	Mon, Oct 25, 2021	14.85	15.01	14.58	14.98
3732	NASDAQ	GLDD	Fri, Oct 22, 2021	14.81	15.01	14.80	14.87
3731	NASDAQ	GLDD	Thu, Oct 21, 2021	14.59	14.81	14.57	14.78
3730	NASDAQ	GLDD	Wed, Oct 20, 2021	14.48	14.76	14.33	14.64
3729	NASDAQ	GLDD	Tue, Oct 19, 2021	14.57	14.65	14.29	14.46
3728	NASDAQ	GLDD	Mon, Oct 18, 2021	14.52	14.56	14.45	14.46
3727	NASDAQ	GLDD	Fri, Oct 15, 2021	14.75	14.75	14.45	14.50
3726	NASDAQ	GLDD	Thu, Oct 14, 2021	14.64	14.64	14.43	14.48
3725	NASDAQ	GLDD	Wed, Oct 13, 2021	14.48	14.56	14.29	14.42
3724	NASDAQ	GLDD	Tue, Oct 12, 2021	14.35	14.45	14.27	14.40
3723	NASDAQ	GLDD	Mon, Oct 11, 2021	14.57	14.63	14.31	14.35
3722	NASDAQ	GLDD	Fri, Oct 8, 2021	14.72	14.87	14.57	14.61
3721	NASDAQ	GLDD	Thu, Oct 7, 2021	14.68	14.92	14.61	14.76
3720	NASDAQ	GLDD	Wed, Oct 6, 2021	14.50	14.62	14.26	14.60
3719	NASDAQ	GLDD	Tue, Oct 5, 2021	14.60	14.72	14.39	14.61
3718	NASDAQ	GLDD	Mon, Oct 4, 2021	15.12	15.19	14.52	14.61
3717	NASDAQ	GLDD	Fri, Oct 1, 2021	15.16	15.22	14.92	15.10
3716	NASDAQ	GLDD	Thu, Sep 30, 2021	15.38	15.38	15.08	15.09
3715	NASDAQ	GLDD	Wed, Sep 29, 2021	15.42	15.44	15.19	15.29
3714	NASDAQ	GLDD	Tue, Sep 28, 2021	15.80	15.80	15.28	15.32
3713	NASDAQ	GLDD	Mon, Sep 27, 2021	15.49	15.96	15.49	15.76
3712	NASDAQ	GLDD	Fri, Sep 24, 2021	15.20	15.49	15.13	15.40
3711	NASDAQ	GLDD	Thu, Sep 23, 2021	15.00	15.38	14.95	15.27
3710	NASDAQ	GLDD	Wed, Sep 22, 2021	14.86	15.11	14.74	14.95
3709	NASDAQ	GLDD	Tue, Sep 21, 2021	15.20	15.25	14.63	14.74
3708	NASDAQ	GLDD	Mon, Sep 20, 2021	14.87	15.19	14.69	15.16
3707	NASDAQ	GLDD	Fri, Sep 17, 2021	15.07	15.21	14.93	15.09
3706	NASDAQ	GLDD	Thu, Sep 16, 2021	15.40	15.45	15.10	15.12
3705	NASDAQ	GLDD	Wed, Sep 15, 2021	15.17	15.46	14.93	15.43
3704	NASDAQ	GLDD	Tue, Sep 14, 2021	15.09	15.29	15.09	15.20
3703	NASDAQ	GLDD	Mon, Sep 13, 2021	15.23	15.24	14.93	15.00
3702	NASDAQ	GLDD	Fri, Sep 10, 2021	15.13	15.21	14.93	15.04
3701	NASDAQ	GLDD	Thu, Sep 9, 2021	15.09	15.26	15.05	15.10
3700	NASDAQ	GLDD	Wed, Sep 8, 2021	15.17	15.32	14.98	15.17
3699	NASDAQ	GLDD	Tue, Sep 7, 2021	15.49	15.51	15.21	15.23
3698	NASDAQ	GLDD	Fri, Sep 3, 2021	15.60	15.65	15.40	15.57
3697	NASDAQ	GLDD	Thu, Sep 2, 2021	15.15	15.64	14.96	15.59
3696	NASDAQ	GLDD	Wed, Sep 1, 2021	15.17	15.20	14.87	15.03
3695	NASDAQ	GLDD	Tue, Aug 31, 2021	14.92	15.16	14.84	15.11
3694	NASDAQ	GLDD	Mon, Aug 30, 2021	14.98	15.05	14.81	14.86
3693	NASDAQ	GLDD	Fri, Aug 27, 2021	14.68	15.05	14.68	14.98
3692	NASDAQ	GLDD	Thu, Aug 26, 2021	14.84	14.85	14.59	14.66
3691	NASDAQ	GLDD	Wed, Aug 25, 2021	15.05	15.10	14.83	14.84
3690	NASDAQ	GLDD	Tue, Aug 24, 2021	14.80	15.10	14.80	15.01
3689	NASDAQ	GLDD	Mon, Aug 23, 2021	14.91	14.91	14.70	14.78
3688	NASDAQ	GLDD	Fri, Aug 20, 2021	14.36	14.80	14.02	14.77
3687	NASDAQ	GLDD	Thu, Aug 19, 2021	14.57	14.72	14.28	14.43
3686	NASDAQ	GLDD	Wed, Aug 18, 2021	14.80	14.86	14.61	14.67
3685	NASDAQ	GLDD	Tue, Aug 17, 2021	14.82	14.85	14.63	14.75
3684	NASDAQ	GLDD	Mon, Aug 16, 2021	14.77	14.97	14.65	14.94
3683	NASDAQ	GLDD	Fri, Aug 13, 2021	14.97	15.32	14.75	14.87
3682	NASDAQ	GLDD	Thu, Aug 12, 2021	14.92	14.98	14.75	14.88
3681	NASDAQ	GLDD	Wed, Aug 11, 2021	14.79	14.92	14.56	14.90
3680	NASDAQ	GLDD	Tue, Aug 10, 2021	14.63	14.80	14.49	14.72
3679	NASDAQ	GLDD	Mon, Aug 9, 2021	14.50	14.69	14.40	14.56
3678	NASDAQ	GLDD	Fri, Aug 6, 2021	14.69	14.69	14.50	14.55
3677	NASDAQ	GLDD	Thu, Aug 5, 2021	14.40	14.74	14.37	14.53
3676	NASDAQ	GLDD	Wed, Aug 4, 2021	14.41	14.62	14.32	14.39
3675	NASDAQ	GLDD	Tue, Aug 3, 2021	14.45	14.95	13.50	14.60
3674	NASDAQ	GLDD	Mon, Aug 2, 2021	15.47	15.73	15.10	15.16
3673	NASDAQ	GLDD	Fri, Jul 30, 2021	15.52	15.60	15.23	15.40
3672	NASDAQ	GLDD	Thu, Jul 29, 2021	15.33	15.61	15.12	15.52
3671	NASDAQ	GLDD	Wed, Jul 28, 2021	14.72	15.30	14.59	15.26
3670	NASDAQ	GLDD	Tue, Jul 27, 2021	14.62	14.73	14.46	14.71
3669	NASDAQ	GLDD	Mon, Jul 26, 2021	14.72	15.16	14.68	14.75
3668	NASDAQ	GLDD	Fri, Jul 23, 2021	14.36	14.70	14.31	14.70
3667	NASDAQ	GLDD	Thu, Jul 22, 2021	14.65	14.65	14.27	14.45
3666	NASDAQ	GLDD	Wed, Jul 21, 2021	14.66	14.82	14.50	14.64
3665	NASDAQ	GLDD	Tue, Jul 20, 2021	14.12	14.65	14.11	14.54
3664	NASDAQ	GLDD	Mon, Jul 19, 2021	14.02	14.37	13.94	14.08
3663	NASDAQ	GLDD	Fri, Jul 16, 2021	14.32	14.46	14.15	14.27
3662	NASDAQ	GLDD	Thu, Jul 15, 2021	14.47	14.54	14.10	14.21
3661	NASDAQ	GLDD	Wed, Jul 14, 2021	14.59	14.87	14.47	14.53
3660	NASDAQ	GLDD	Tue, Jul 13, 2021	14.54	14.59	14.36	14.42
3659	NASDAQ	GLDD	Mon, Jul 12, 2021	14.50	14.71	14.47	14.61
3658	NASDAQ	GLDD	Fri, Jul 9, 2021	14.40	14.67	14.34	14.58
3657	NASDAQ	GLDD	Thu, Jul 8, 2021	14.06	14.44	13.91	14.24
3656	NASDAQ	GLDD	Wed, Jul 7, 2021	14.35	14.64	14.21	14.31
3655	NASDAQ	GLDD	Tue, Jul 6, 2021	14.32	14.39	14.06	14.34
3654	NASDAQ	GLDD	Fri, Jul 2, 2021	14.69	14.69	14.29	14.35
3653	NASDAQ	GLDD	Thu, Jul 1, 2021	14.88	14.88	14.50	14.62
3652	NASDAQ	GLDD	Wed, Jun 30, 2021	14.45	14.75	14.36	14.61
3651	NASDAQ	GLDD	Tue, Jun 29, 2021	14.45	14.55	14.35	14.44
3650	NASDAQ	GLDD	Mon, Jun 28, 2021	14.24	14.41	14.15	14.38
3649	NASDAQ	GLDD	Fri, Jun 25, 2021	14.45	14.87	14.36	14.41
3648	NASDAQ	GLDD	Thu, Jun 24, 2021	14.29	14.74	14.17	14.70
3647	NASDAQ	GLDD	Wed, Jun 23, 2021	14.25	14.28	14.10	14.18
3646	NASDAQ	GLDD	Tue, Jun 22, 2021	14.19	14.24	13.91	14.23
3645	NASDAQ	GLDD	Mon, Jun 21, 2021	13.97	14.28	13.97	14.19
3644	NASDAQ	GLDD	Fri, Jun 18, 2021	13.92	14.04	13.67	13.86
3643	NASDAQ	GLDD	Thu, Jun 17, 2021	14.48	14.62	13.95	14.11
3642	NASDAQ	GLDD	Wed, Jun 16, 2021	14.66	14.66	14.44	14.57
3641	NASDAQ	GLDD	Tue, Jun 15, 2021	14.59	14.71	14.50	14.64
3640	NASDAQ	GLDD	Mon, Jun 14, 2021	14.48	14.55	14.32	14.51
3639	NASDAQ	GLDD	Fri, Jun 11, 2021	14.53	14.64	14.46	14.49
3638	NASDAQ	GLDD	Thu, Jun 10, 2021	15.14	15.14	14.51	14.52
3637	NASDAQ	GLDD	Wed, Jun 9, 2021	15.13	15.18	15.02	15.06
3636	NASDAQ	GLDD	Tue, Jun 8, 2021	15.04	15.20	14.88	15.14
3635	NASDAQ	GLDD	Mon, Jun 7, 2021	14.89	15.01	14.76	14.99
3634	NASDAQ	GLDD	Fri, Jun 4, 2021	14.96	15.01	14.65	14.79
3633	NASDAQ	GLDD	Thu, Jun 3, 2021	14.78	14.96	14.59	14.90
3632	NASDAQ	GLDD	Wed, Jun 2, 2021	15.07	15.07	14.75	14.85
3631	NASDAQ	GLDD	Tue, Jun 1, 2021	14.66	15.04	14.52	15.00
3630	NASDAQ	GLDD	Fri, May 28, 2021	14.83	14.88	14.50	14.61
3629	NASDAQ	GLDD	Thu, May 27, 2021	14.30	14.84	14.30	14.74
3628	NASDAQ	GLDD	Wed, May 26, 2021	14.31	14.38	14.18	14.24
3627	NASDAQ	GLDD	Tue, May 25, 2021	14.51	14.66	14.26	14.26
3626	NASDAQ	GLDD	Mon, May 24, 2021	14.45	14.58	14.32	14.52
3625	NASDAQ	GLDD	Fri, May 21, 2021	14.46	14.55	14.33	14.43
3624	NASDAQ	GLDD	Thu, May 20, 2021	14.56	14.66	14.23	14.28
3623	NASDAQ	GLDD	Wed, May 19, 2021	14.32	14.58	14.13	14.56
3622	NASDAQ	GLDD	Tue, May 18, 2021	14.62	14.68	14.37	14.43
3621	NASDAQ	GLDD	Mon, May 17, 2021	14.53	14.72	14.41	14.69
3620	NASDAQ	GLDD	Fri, May 14, 2021	14.21	14.68	14.01	14.60
3619	NASDAQ	GLDD	Thu, May 13, 2021	13.58	14.11	13.51	14.02
3618	NASDAQ	GLDD	Wed, May 12, 2021	13.60	13.74	13.32	13.54
3617	NASDAQ	GLDD	Tue, May 11, 2021	13.63	13.79	13.50	13.68
3616	NASDAQ	GLDD	Mon, May 10, 2021	14.20	14.29	13.86	13.87
3615	NASDAQ	GLDD	Fri, May 7, 2021	14.15	14.36	14.01	14.20
3614	NASDAQ	GLDD	Thu, May 6, 2021	14.20	14.40	13.63	14.14
3613	NASDAQ	GLDD	Wed, May 5, 2021	15.29	15.29	14.04	14.26
3612	NASDAQ	GLDD	Tue, May 4, 2021	15.71	15.86	14.61	15.14
3611	NASDAQ	GLDD	Mon, May 3, 2021	15.85	16.28	15.84	16.17
3610	NASDAQ	GLDD	Fri, Apr 30, 2021	15.72	15.79	15.57	15.70
3609	NASDAQ	GLDD	Thu, Apr 29, 2021	16.02	16.05	15.69	15.79
3608	NASDAQ	GLDD	Wed, Apr 28, 2021	15.87	16.01	15.79	15.88
3607	NASDAQ	GLDD	Tue, Apr 27, 2021	15.90	16.00	15.81	15.85
3606	NASDAQ	GLDD	Mon, Apr 26, 2021	15.81	16.07	15.65	15.93
3605	NASDAQ	GLDD	Fri, Apr 23, 2021	14.95	16.00	14.95	15.78
3604	NASDAQ	GLDD	Thu, Apr 22, 2021	15.38	15.64	15.26	15.41
3603	NASDAQ	GLDD	Wed, Apr 21, 2021	15.06	15.42	14.99	15.38
3602	NASDAQ	GLDD	Tue, Apr 20, 2021	15.15	15.35	14.88	15.06
3601	NASDAQ	GLDD	Mon, Apr 19, 2021	15.08	15.25	14.88	15.21
3600	NASDAQ	GLDD	Fri, Apr 16, 2021	14.89	15.17	14.68	15.08
3599	NASDAQ	GLDD	Thu, Apr 15, 2021	15.08	15.11	14.67	14.77
3598	NASDAQ	GLDD	Wed, Apr 14, 2021	14.84	15.17	14.82	14.93
3597	NASDAQ	GLDD	Tue, Apr 13, 2021	15.08	15.15	14.83	14.91
3596	NASDAQ	GLDD	Mon, Apr 12, 2021	15.48	15.61	15.08	15.11
3595	NASDAQ	GLDD	Fri, Apr 9, 2021	15.42	15.56	15.23	15.41
3594	NASDAQ	GLDD	Thu, Apr 8, 2021	14.86	15.50	14.65	15.37
3593	NASDAQ	GLDD	Wed, Apr 7, 2021	15.15	15.45	14.71	14.78
3592	NASDAQ	GLDD	Tue, Apr 6, 2021	15.17	15.41	15.02	15.13
3591	NASDAQ	GLDD	Mon, Apr 5, 2021	15.27	15.94	15.09	15.16
3590	NASDAQ	GLDD	Thu, Apr 1, 2021	14.65	15.09	14.65	15.00
3589	NASDAQ	GLDD	Wed, Mar 31, 2021	14.22	14.74	13.93	14.58
3588	NASDAQ	GLDD	Tue, Mar 30, 2021	13.74	14.28	13.69	14.18
3587	NASDAQ	GLDD	Mon, Mar 29, 2021	14.30	14.44	13.65	13.68
3586	NASDAQ	GLDD	Fri, Mar 26, 2021	14.14	14.41	13.94	14.41
3585	NASDAQ	GLDD	Thu, Mar 25, 2021	13.78	14.08	13.45	13.99
3584	NASDAQ	GLDD	Wed, Mar 24, 2021	14.07	14.53	13.83	13.85
3583	NASDAQ	GLDD	Tue, Mar 23, 2021	14.39	14.57	13.91	13.94
3582	NASDAQ	GLDD	Mon, Mar 22, 2021	14.11	14.58	14.11	14.44
3581	NASDAQ	GLDD	Fri, Mar 19, 2021	14.40	14.48	14.10	14.18
3580	NASDAQ	GLDD	Thu, Mar 18, 2021	14.61	14.92	14.46	14.51
3579	NASDAQ	GLDD	Wed, Mar 17, 2021	14.85	14.85	14.50	14.66
3578	NASDAQ	GLDD	Tue, Mar 16, 2021	15.34	15.34	14.82	14.93
3577	NASDAQ	GLDD	Mon, Mar 15, 2021	15.74	15.76	15.27	15.41
3576	NASDAQ	GLDD	Fri, Mar 12, 2021	15.65	15.88	15.51	15.76
3575	NASDAQ	GLDD	Thu, Mar 11, 2021	15.55	15.83	15.30	15.63
3574	NASDAQ	GLDD	Wed, Mar 10, 2021	15.19	15.66	15.09	15.44
3573	NASDAQ	GLDD	Tue, Mar 9, 2021	15.16	15.39	15.01	15.01
3572	NASDAQ	GLDD	Mon, Mar 8, 2021	14.82	15.32	14.82	15.12
3571	NASDAQ	GLDD	Fri, Mar 5, 2021	14.66	14.79	14.14	14.73
3570	NASDAQ	GLDD	Thu, Mar 4, 2021	15.01	15.02	14.32	14.50
3569	NASDAQ	GLDD	Wed, Mar 3, 2021	15.21	15.39	15.02	15.02
3568	NASDAQ	GLDD	Tue, Mar 2, 2021	15.56	15.58	15.22	15.24
3567	NASDAQ	GLDD	Mon, Mar 1, 2021	15.42	15.68	15.31	15.61
3566	NASDAQ	GLDD	Fri, Feb 26, 2021	15.24	15.39	15.07	15.19
3565	NASDAQ	GLDD	Thu, Feb 25, 2021	15.71	15.80	15.22	15.25
3564	NASDAQ	GLDD	Wed, Feb 24, 2021	15.25	16.12	15.24	15.63
3563	NASDAQ	GLDD	Tue, Feb 23, 2021	15.27	15.47	14.93	15.25
3562	NASDAQ	GLDD	Mon, Feb 22, 2021	14.69	15.33	14.68	15.29
3561	NASDAQ	GLDD	Fri, Feb 19, 2021	14.73	14.94	14.67	14.75
3560	NASDAQ	GLDD	Thu, Feb 18, 2021	15.18	15.18	14.60	14.68
3559	NASDAQ	GLDD	Wed, Feb 17, 2021	15.11	15.69	14.82	15.05
3558	NASDAQ	GLDD	Tue, Feb 16, 2021	15.35	15.98	15.35	15.59
3557	NASDAQ	GLDD	Fri, Feb 12, 2021	15.36	15.54	15.18	15.48
3556	NASDAQ	GLDD	Thu, Feb 11, 2021	15.20	15.52	15.20	15.51
3555	NASDAQ	GLDD	Wed, Feb 10, 2021	15.47	15.68	15.07	15.16
3554	NASDAQ	GLDD	Tue, Feb 9, 2021	15.13	15.45	15.00	15.33
3553	NASDAQ	GLDD	Mon, Feb 8, 2021	14.54	15.12	14.46	15.08
3552	NASDAQ	GLDD	Fri, Feb 5, 2021	14.62	14.75	14.33	14.40
3551	NASDAQ	GLDD	Thu, Feb 4, 2021	14.03	14.44	13.85	14.43
3550	NASDAQ	GLDD	Wed, Feb 3, 2021	13.94	14.24	13.86	14.04
3549	NASDAQ	GLDD	Tue, Feb 2, 2021	13.92	14.12	13.68	14.01
3548	NASDAQ	GLDD	Mon, Feb 1, 2021	13.65	13.90	13.49	13.79
3547	NASDAQ	GLDD	Fri, Jan 29, 2021	13.83	14.09	13.57	13.63
3546	NASDAQ	GLDD	Thu, Jan 28, 2021	14.09	14.20	13.63	13.80
3545	NASDAQ	GLDD	Wed, Jan 27, 2021	13.87	14.08	13.51	13.71
3544	NASDAQ	GLDD	Tue, Jan 26, 2021	14.13	14.26	13.88	14.08
3543	NASDAQ	GLDD	Mon, Jan 25, 2021	14.56	14.65	13.94	14.05
3542	NASDAQ	GLDD	Fri, Jan 22, 2021	13.94	14.63	13.82	14.59
3541	NASDAQ	GLDD	Thu, Jan 21, 2021	14.06	14.12	13.83	14.03
3540	NASDAQ	GLDD	Wed, Jan 20, 2021	13.85	14.12	13.66	14.06
3539	NASDAQ	GLDD	Tue, Jan 19, 2021	14.25	14.25	13.74	13.86
3538	NASDAQ	GLDD	Fri, Jan 15, 2021	14.17	14.31	13.97	14.07
3537	NASDAQ	GLDD	Thu, Jan 14, 2021	14.20	14.42	14.01	14.28
3536	NASDAQ	GLDD	Wed, Jan 13, 2021	14.51	14.55	13.99	14.15
3535	NASDAQ	GLDD	Tue, Jan 12, 2021	14.30	14.63	14.10	14.53
3534	NASDAQ	GLDD	Mon, Jan 11, 2021	14.19	14.50	13.88	14.25
3533	NASDAQ	GLDD	Fri, Jan 8, 2021	14.52	14.78	14.00	14.30
3532	NASDAQ	GLDD	Thu, Jan 7, 2021	14.37	14.84	14.31	14.63
3531	NASDAQ	GLDD	Wed, Jan 6, 2021	13.50	14.56	13.50	14.36
3530	NASDAQ	GLDD	Tue, Jan 5, 2021	12.98	13.41	12.87	13.29
3529	NASDAQ	GLDD	Mon, Jan 4, 2021	13.06	13.40	12.90	12.96
3528	NASDAQ	GLDD	Thu, Dec 31, 2020	13.08	13.39	12.92	13.17
3527	NASDAQ	GLDD	Wed, Dec 30, 2020	12.93	13.21	12.89	13.06
3526	NASDAQ	GLDD	Tue, Dec 29, 2020	13.03	13.03	12.64	12.95
3525	NASDAQ	GLDD	Mon, Dec 28, 2020	12.62	12.84	12.57	12.76
3524	NASDAQ	GLDD	Thu, Dec 24, 2020	12.61	12.64	12.42	12.50
3523	NASDAQ	GLDD	Wed, Dec 23, 2020	12.55	12.80	12.48	12.63
3522	NASDAQ	GLDD	Tue, Dec 22, 2020	12.25	12.55	12.16	12.53
3521	NASDAQ	GLDD	Mon, Dec 21, 2020	12.05	12.29	11.72	12.25
3520	NASDAQ	GLDD	Fri, Dec 18, 2020	11.95	12.40	11.70	12.18
3519	NASDAQ	GLDD	Thu, Dec 17, 2020	11.86	11.91	11.61	11.90
3518	NASDAQ	GLDD	Wed, Dec 16, 2020	11.71	11.91	11.52	11.79
3517	NASDAQ	GLDD	Tue, Dec 15, 2020	11.35	11.77	11.35	11.70
3516	NASDAQ	GLDD	Mon, Dec 14, 2020	11.58	11.67	11.31	11.35
3515	NASDAQ	GLDD	Fri, Dec 11, 2020	11.53	11.64	11.32	11.58
3514	NASDAQ	GLDD	Thu, Dec 10, 2020	11.63	11.78	11.59	11.62
3513	NASDAQ	GLDD	Wed, Dec 9, 2020	11.80	11.95	11.65	11.74
3512	NASDAQ	GLDD	Tue, Dec 8, 2020	11.56	11.74	11.46	11.73
3511	NASDAQ	GLDD	Mon, Dec 7, 2020	11.37	11.56	11.32	11.53
3510	NASDAQ	GLDD	Fri, Dec 4, 2020	11.16	11.58	11.16	11.50
3509	NASDAQ	GLDD	Thu, Dec 3, 2020	11.19	11.19	10.88	11.09
3508	NASDAQ	GLDD	Wed, Dec 2, 2020	11.23	11.36	11.10	11.13
3507	NASDAQ	GLDD	Tue, Dec 1, 2020	11.47	11.52	11.25	11.31
3506	NASDAQ	GLDD	Mon, Nov 30, 2020	11.25	11.40	11.14	11.29
3505	NASDAQ	GLDD	Fri, Nov 27, 2020	11.38	11.98	11.27	11.34
3504	NASDAQ	GLDD	Wed, Nov 25, 2020	11.64	11.64	11.26	11.41
3503	NASDAQ	GLDD	Tue, Nov 24, 2020	11.33	11.80	11.16	11.68
3502	NASDAQ	GLDD	Mon, Nov 23, 2020	11.01	11.26	10.98	11.18
3501	NASDAQ	GLDD	Fri, Nov 20, 2020	11.12	11.24	10.84	10.88
3500	NASDAQ	GLDD	Thu, Nov 19, 2020	11.53	11.75	11.03	11.22
3499	NASDAQ	GLDD	Wed, Nov 18, 2020	11.37	11.95	11.31	11.58
3498	NASDAQ	GLDD	Tue, Nov 17, 2020	11.22	11.33	10.99	11.30
3497	NASDAQ	GLDD	Mon, Nov 16, 2020	11.25	11.44	11.08	11.30
3496	NASDAQ	GLDD	Fri, Nov 13, 2020	11.00	11.17	10.88	10.99
3495	NASDAQ	GLDD	Thu, Nov 12, 2020	11.05	11.18	10.75	10.96
3494	NASDAQ	GLDD	Wed, Nov 11, 2020	11.29	11.29	10.95	11.12
3493	NASDAQ	GLDD	Tue, Nov 10, 2020	10.81	11.41	10.81	11.29
3492	NASDAQ	GLDD	Mon, Nov 9, 2020	10.54	11.44	10.46	10.66
3491	NASDAQ	GLDD	Fri, Nov 6, 2020	10.38	10.47	10.06	10.24
3490	NASDAQ	GLDD	Thu, Nov 5, 2020	10.39	10.67	10.27	10.41
3489	NASDAQ	GLDD	Wed, Nov 4, 2020	10.40	10.87	10.01	10.27
3488	NASDAQ	GLDD	Tue, Nov 3, 2020	10.44	10.66	10.25	10.40
3487	NASDAQ	GLDD	Mon, Nov 2, 2020	10.43	10.55	10.24	10.32
3486	NASDAQ	GLDD	Fri, Oct 30, 2020	10.22	10.45	10.21	10.33
3485	NASDAQ	GLDD	Thu, Oct 29, 2020	10.26	10.38	10.01	10.27
3484	NASDAQ	GLDD	Wed, Oct 28, 2020	10.66	10.68	10.26	10.33
3483	NASDAQ	GLDD	Tue, Oct 27, 2020	11.16	11.18	10.81	10.85
3482	NASDAQ	GLDD	Mon, Oct 26, 2020	11.20	11.30	11.15	11.19
3481	NASDAQ	GLDD	Fri, Oct 23, 2020	11.28	11.45	11.20	11.35
3480	NASDAQ	GLDD	Thu, Oct 22, 2020	11.15	11.28	11.11	11.25
3479	NASDAQ	GLDD	Wed, Oct 21, 2020	11.18	11.27	11.13	11.16
3478	NASDAQ	GLDD	Tue, Oct 20, 2020	11.10	11.25	11.06	11.17
3477	NASDAQ	GLDD	Mon, Oct 19, 2020	10.92	11.12	10.77	11.01
3476	NASDAQ	GLDD	Fri, Oct 16, 2020	10.72	10.92	10.72	10.90
3475	NASDAQ	GLDD	Thu, Oct 15, 2020	10.43	10.78	10.30	10.76
3474	NASDAQ	GLDD	Wed, Oct 14, 2020	10.65	10.72	10.50	10.51
3473	NASDAQ	GLDD	Tue, Oct 13, 2020	10.62	10.73	10.57	10.64
3472	NASDAQ	GLDD	Mon, Oct 12, 2020	10.60	10.78	10.48	10.72
3471	NASDAQ	GLDD	Fri, Oct 9, 2020	10.60	10.75	10.49	10.51
3470	NASDAQ	GLDD	Thu, Oct 8, 2020	10.44	10.69	10.20	10.57
3469	NASDAQ	GLDD	Wed, Oct 7, 2020	10.10	10.44	10.10	10.38
3468	NASDAQ	GLDD	Tue, Oct 6, 2020	10.00	10.28	9.97	10.10
3467	NASDAQ	GLDD	Mon, Oct 5, 2020	9.70	9.99	9.70	9.97
3466	NASDAQ	GLDD	Fri, Oct 2, 2020	9.21	9.47	9.10	9.40
3465	NASDAQ	GLDD	Thu, Oct 1, 2020	9.51	9.66	9.29	9.35
3464	NASDAQ	GLDD	Wed, Sep 30, 2020	9.61	9.79	9.46	9.51
3463	NASDAQ	GLDD	Tue, Sep 29, 2020	9.61	9.68	9.45	9.58
3462	NASDAQ	GLDD	Mon, Sep 28, 2020	9.53	9.64	9.44	9.60
3461	NASDAQ	GLDD	Fri, Sep 25, 2020	9.09	9.56	9.05	9.46
3460	NASDAQ	GLDD	Thu, Sep 24, 2020	8.83	9.19	8.80	9.10
3459	NASDAQ	GLDD	Wed, Sep 23, 2020	8.96	9.09	8.77	8.78
3458	NASDAQ	GLDD	Tue, Sep 22, 2020	8.99	9.16	8.95	9.04
3457	NASDAQ	GLDD	Mon, Sep 21, 2020	9.22	9.26	8.87	9.00
3456	NASDAQ	GLDD	Fri, Sep 18, 2020	9.42	9.44	9.25	9.39
3455	NASDAQ	GLDD	Thu, Sep 17, 2020	9.10	9.39	9.07	9.33
3454	NASDAQ	GLDD	Wed, Sep 16, 2020	9.20	9.37	9.20	9.20
3453	NASDAQ	GLDD	Tue, Sep 15, 2020	9.22	9.24	9.07	9.09
3452	NASDAQ	GLDD	Mon, Sep 14, 2020	9.01	9.20	8.95	9.17
3451	NASDAQ	GLDD	Fri, Sep 11, 2020	9.03	9.15	8.89	8.98
3450	NASDAQ	GLDD	Thu, Sep 10, 2020	9.12	9.17	8.89	9.01
3449	NASDAQ	GLDD	Wed, Sep 9, 2020	9.08	9.19	8.95	9.08
3448	NASDAQ	GLDD	Tue, Sep 8, 2020	9.20	9.20	8.97	9.01
3447	NASDAQ	GLDD	Fri, Sep 4, 2020	9.36	9.48	9.20	9.28
3446	NASDAQ	GLDD	Thu, Sep 3, 2020	9.51	9.54	9.20	9.23
3445	NASDAQ	GLDD	Wed, Sep 2, 2020	9.52	9.61	9.39	9.50
3444	NASDAQ	GLDD	Tue, Sep 1, 2020	9.32	9.51	9.25	9.50
3443	NASDAQ	GLDD	Mon, Aug 31, 2020	9.50	9.50	9.34	9.37
3442	NASDAQ	GLDD	Fri, Aug 28, 2020	9.52	9.57	9.32	9.54
3441	NASDAQ	GLDD	Thu, Aug 27, 2020	9.60	9.79	9.54	9.55
3440	NASDAQ	GLDD	Wed, Aug 26, 2020	9.54	9.82	9.46	9.60
3439	NASDAQ	GLDD	Tue, Aug 25, 2020	9.76	9.81	9.53	9.57
3438	NASDAQ	GLDD	Mon, Aug 24, 2020	9.76	9.76	9.59	9.73
3437	NASDAQ	GLDD	Fri, Aug 21, 2020	9.54	9.79	9.43	9.72
3436	NASDAQ	GLDD	Thu, Aug 20, 2020	9.52	9.54	9.38	9.43
3435	NASDAQ	GLDD	Wed, Aug 19, 2020	9.85	9.91	9.57	9.58
3434	NASDAQ	GLDD	Tue, Aug 18, 2020	10.06	10.07	9.75	9.86
3433	NASDAQ	GLDD	Mon, Aug 17, 2020	10.10	10.18	9.98	10.00
3432	NASDAQ	GLDD	Fri, Aug 14, 2020	10.08	10.29	10.03	10.08
3431	NASDAQ	GLDD	Thu, Aug 13, 2020	10.27	10.34	10.06	10.16
3430	NASDAQ	GLDD	Wed, Aug 12, 2020	10.32	10.55	10.21	10.35
3429	NASDAQ	GLDD	Tue, Aug 11, 2020	9.97	10.57	9.87	10.18
3428	NASDAQ	GLDD	Mon, Aug 10, 2020	9.67	9.95	9.65	9.86
3427	NASDAQ	GLDD	Fri, Aug 7, 2020	9.47	9.63	9.39	9.61
3426	NASDAQ	GLDD	Thu, Aug 6, 2020	9.57	9.65	9.42	9.46
3425	NASDAQ	GLDD	Wed, Aug 5, 2020	9.54	9.72	9.46	9.56
3424	NASDAQ	GLDD	Tue, Aug 4, 2020	8.80	9.60	8.80	9.57
3423	NASDAQ	GLDD	Mon, Aug 3, 2020	8.42	8.67	8.42	8.64
3422	NASDAQ	GLDD	Fri, Jul 31, 2020	8.23	8.41	8.17	8.36
3421	NASDAQ	GLDD	Thu, Jul 30, 2020	8.42	8.45	8.21	8.27
3420	NASDAQ	GLDD	Wed, Jul 29, 2020	8.49	8.69	8.47	8.53
3419	NASDAQ	GLDD	Tue, Jul 28, 2020	8.44	8.57	8.43	8.49
3418	NASDAQ	GLDD	Mon, Jul 27, 2020	8.43	8.52	8.33	8.50
3417	NASDAQ	GLDD	Fri, Jul 24, 2020	8.53	8.60	8.46	8.47
3416	NASDAQ	GLDD	Thu, Jul 23, 2020	8.50	8.71	8.50	8.58
3415	NASDAQ	GLDD	Wed, Jul 22, 2020	8.78	8.85	8.56	8.60
3414	NASDAQ	GLDD	Tue, Jul 21, 2020	8.72	8.93	8.69	8.85
3413	NASDAQ	GLDD	Mon, Jul 20, 2020	8.84	8.94	8.68	8.69
3412	NASDAQ	GLDD	Fri, Jul 17, 2020	8.95	9.06	8.88	8.95
3411	NASDAQ	GLDD	Thu, Jul 16, 2020	8.90	8.99	8.74	8.96
3410	NASDAQ	GLDD	Wed, Jul 15, 2020	8.61	8.98	8.61	8.90
3409	NASDAQ	GLDD	Tue, Jul 14, 2020	8.29	8.51	8.22	8.41
3408	NASDAQ	GLDD	Mon, Jul 13, 2020	8.47	8.54	8.26	8.31
3407	NASDAQ	GLDD	Fri, Jul 10, 2020	8.21	8.42	8.17	8.40
3406	NASDAQ	GLDD	Thu, Jul 9, 2020	8.48	8.51	8.21	8.26
3405	NASDAQ	GLDD	Wed, Jul 8, 2020	8.65	8.65	8.35	8.53
3404	NASDAQ	GLDD	Tue, Jul 7, 2020	9.15	9.27	8.66	8.67
3403	NASDAQ	GLDD	Mon, Jul 6, 2020	8.98	9.06	8.79	8.84
3402	NASDAQ	GLDD	Thu, Jul 2, 2020	9.22	9.24	8.78	8.81
3401	NASDAQ	GLDD	Wed, Jul 1, 2020	9.25	9.36	8.97	9.06
3400	NASDAQ	GLDD	Tue, Jun 30, 2020	9.25	9.31	8.97	9.26
3399	NASDAQ	GLDD	Mon, Jun 29, 2020	8.69	9.18	8.67	9.11
3398	NASDAQ	GLDD	Fri, Jun 26, 2020	8.96	8.96	8.47	8.52
3397	NASDAQ	GLDD	Thu, Jun 25, 2020	8.84	9.05	8.78	8.96
3396	NASDAQ	GLDD	Wed, Jun 24, 2020	8.99	9.07	8.79	8.89
3395	NASDAQ	GLDD	Tue, Jun 23, 2020	9.16	9.27	8.94	9.13
3394	NASDAQ	GLDD	Mon, Jun 22, 2020	9.08	9.18	8.89	9.13
3393	NASDAQ	GLDD	Fri, Jun 19, 2020	9.19	9.30	9.05	9.07
3392	NASDAQ	GLDD	Thu, Jun 18, 2020	9.07	9.33	9.00	9.18
3391	NASDAQ	GLDD	Wed, Jun 17, 2020	9.28	9.40	9.08	9.15
3390	NASDAQ	GLDD	Tue, Jun 16, 2020	9.58	9.73	9.19	9.27
3389	NASDAQ	GLDD	Mon, Jun 15, 2020	8.57	9.31	8.52	9.19
3388	NASDAQ	GLDD	Fri, Jun 12, 2020	9.37	9.44	8.73	8.87
3387	NASDAQ	GLDD	Thu, Jun 11, 2020	9.67	9.68	8.99	9.01
3386	NASDAQ	GLDD	Wed, Jun 10, 2020	10.39	10.39	9.96	10.00
3385	NASDAQ	GLDD	Tue, Jun 9, 2020	10.36	10.49	9.95	10.35
3384	NASDAQ	GLDD	Mon, Jun 8, 2020	10.50	10.80	10.31	10.52
3383	NASDAQ	GLDD	Fri, Jun 5, 2020	10.17	10.39	10.09	10.21
3382	NASDAQ	GLDD	Thu, Jun 4, 2020	10.05	10.05	9.69	9.83
3381	NASDAQ	GLDD	Wed, Jun 3, 2020	9.81	10.23	9.73	9.98
3380	NASDAQ	GLDD	Tue, Jun 2, 2020	9.39	9.79	9.37	9.51
3379	NASDAQ	GLDD	Mon, Jun 1, 2020	9.37	9.51	9.22	9.32
3378	NASDAQ	GLDD	Fri, May 29, 2020	9.25	9.41	9.10	9.27
3377	NASDAQ	GLDD	Thu, May 28, 2020	9.62	9.62	9.23	9.25
3376	NASDAQ	GLDD	Wed, May 27, 2020	9.58	9.60	9.35	9.47
3375	NASDAQ	GLDD	Tue, May 26, 2020	8.92	9.34	8.92	9.19
3374	NASDAQ	GLDD	Fri, May 22, 2020	8.58	9.00	8.40	8.77
3373	NASDAQ	GLDD	Thu, May 21, 2020	8.65	8.73	8.50	8.61
3372	NASDAQ	GLDD	Wed, May 20, 2020	8.47	8.72	8.42	8.66
3371	NASDAQ	GLDD	Tue, May 19, 2020	8.24	8.60	8.22	8.37
3370	NASDAQ	GLDD	Mon, May 18, 2020	8.02	8.27	7.98	8.24
3369	NASDAQ	GLDD	Fri, May 15, 2020	7.88	7.90	7.75	7.78
3368	NASDAQ	GLDD	Thu, May 14, 2020	8.17	8.26	7.79	7.90
3367	NASDAQ	GLDD	Wed, May 13, 2020	8.77	8.79	8.23	8.30
3366	NASDAQ	GLDD	Tue, May 12, 2020	9.28	9.34	8.78	8.80
3365	NASDAQ	GLDD	Mon, May 11, 2020	8.56	9.45	8.34	9.25
3364	NASDAQ	GLDD	Fri, May 8, 2020	8.84	9.02	8.67	8.69
3363	NASDAQ	GLDD	Thu, May 7, 2020	8.88	8.96	8.70	8.81
3362	NASDAQ	GLDD	Wed, May 6, 2020	9.22	9.29	8.82	8.89
3361	NASDAQ	GLDD	Tue, May 5, 2020	9.27	9.60	8.99	9.28
3360	NASDAQ	GLDD	Mon, May 4, 2020	8.52	8.52	8.17	8.37
3359	NASDAQ	GLDD	Fri, May 1, 2020	8.96	9.09	8.24	8.42
3358	NASDAQ	GLDD	Thu, Apr 30, 2020	8.92	8.97	8.71	8.84
3357	NASDAQ	GLDD	Wed, Apr 29, 2020	9.25	9.26	8.97	9.10
3356	NASDAQ	GLDD	Tue, Apr 28, 2020	8.45	9.13	8.31	9.05
3355	NASDAQ	GLDD	Mon, Apr 27, 2020	7.94	8.37	7.87	8.26
3354	NASDAQ	GLDD	Fri, Apr 24, 2020	7.82	7.87	7.55	7.80
3353	NASDAQ	GLDD	Thu, Apr 23, 2020	7.72	7.97	7.71	7.81
3352	NASDAQ	GLDD	Wed, Apr 22, 2020	7.70	7.78	7.60	7.70
3351	NASDAQ	GLDD	Tue, Apr 21, 2020	7.52	7.70	7.42	7.55
3350	NASDAQ	GLDD	Mon, Apr 20, 2020	7.87	8.00	7.62	7.71
3349	NASDAQ	GLDD	Fri, Apr 17, 2020	7.72	8.08	7.70	8.02
3348	NASDAQ	GLDD	Thu, Apr 16, 2020	7.91	7.96	7.48	7.54
3347	NASDAQ	GLDD	Wed, Apr 15, 2020	8.07	8.20	7.80	7.88
3346	NASDAQ	GLDD	Tue, Apr 14, 2020	8.70	8.85	8.20	8.23
3345	NASDAQ	GLDD	Mon, Apr 13, 2020	8.77	8.92	8.43	8.56
3344	NASDAQ	GLDD	Thu, Apr 9, 2020	8.32	8.84	8.27	8.75
3343	NASDAQ	GLDD	Wed, Apr 8, 2020	7.89	8.30	7.73	8.27
3342	NASDAQ	GLDD	Tue, Apr 7, 2020	7.89	8.12	7.73	7.81
3341	NASDAQ	GLDD	Mon, Apr 6, 2020	7.97	8.06	7.64	7.77
3340	NASDAQ	GLDD	Fri, Apr 3, 2020	7.82	7.87	7.53	7.76
3339	NASDAQ	GLDD	Thu, Apr 2, 2020	7.91	8.07	7.64	7.91
3338	NASDAQ	GLDD	Wed, Apr 1, 2020	8.13	8.39	7.85	7.94
3337	NASDAQ	GLDD	Tue, Mar 31, 2020	7.95	8.37	7.87	8.30
3336	NASDAQ	GLDD	Mon, Mar 30, 2020	7.81	8.09	7.77	8.01
3335	NASDAQ	GLDD	Fri, Mar 27, 2020	7.55	8.15	7.50	7.81
3334	NASDAQ	GLDD	Thu, Mar 26, 2020	7.14	7.74	7.07	7.71
3333	NASDAQ	GLDD	Wed, Mar 25, 2020	7.56	7.76	7.06	7.10
3332	NASDAQ	GLDD	Tue, Mar 24, 2020	7.50	8.07	7.36	7.50
3331	NASDAQ	GLDD	Mon, Mar 23, 2020	8.12	8.12	7.17	7.35
3330	NASDAQ	GLDD	Fri, Mar 20, 2020	7.99	8.24	7.65	8.06
3329	NASDAQ	GLDD	Thu, Mar 19, 2020	7.00	8.45	7.00	7.91
3328	NASDAQ	GLDD	Wed, Mar 18, 2020	7.56	7.90	7.01	7.04
3327	NASDAQ	GLDD	Tue, Mar 17, 2020	7.52	8.20	7.30	7.93
3326	NASDAQ	GLDD	Mon, Mar 16, 2020	7.86	7.86	7.25	7.47
3325	NASDAQ	GLDD	Fri, Mar 13, 2020	7.03	7.59	6.75	7.59
3324	NASDAQ	GLDD	Thu, Mar 12, 2020	7.71	7.71	6.78	6.78
3323	NASDAQ	GLDD	Wed, Mar 11, 2020	8.26	8.38	7.91	8.10
3322	NASDAQ	GLDD	Tue, Mar 10, 2020	9.17	9.40	8.30	8.56
3321	NASDAQ	GLDD	Mon, Mar 9, 2020	9.18	9.54	8.96	8.99
3320	NASDAQ	GLDD	Fri, Mar 6, 2020	9.87	9.91	9.50	9.66
3319	NASDAQ	GLDD	Thu, Mar 5, 2020	9.91	10.07	9.89	10.05
3318	NASDAQ	GLDD	Wed, Mar 4, 2020	9.92	10.05	9.87	10.04
3317	NASDAQ	GLDD	Tue, Mar 3, 2020	9.94	10.35	9.82	9.86
3316	NASDAQ	GLDD	Mon, Mar 2, 2020	9.65	9.96	9.55	9.92
3315	NASDAQ	GLDD	Fri, Feb 28, 2020	9.51	9.71	9.39	9.70
3314	NASDAQ	GLDD	Thu, Feb 27, 2020	9.69	10.11	9.62	9.78
3313	NASDAQ	GLDD	Wed, Feb 26, 2020	10.09	10.16	9.71	9.78
3312	NASDAQ	GLDD	Tue, Feb 25, 2020	10.36	10.36	9.98	10.07
3311	NASDAQ	GLDD	Mon, Feb 24, 2020	9.97	10.46	9.92	10.35
3310	NASDAQ	GLDD	Fri, Feb 21, 2020	10.36	10.36	10.04	10.25
3309	NASDAQ	GLDD	Thu, Feb 20, 2020	10.90	10.97	9.97	10.32
3308	NASDAQ	GLDD	Wed, Feb 19, 2020	10.65	10.98	10.32	10.95
3307	NASDAQ	GLDD	Tue, Feb 18, 2020	10.12	10.33	9.86	10.00
3306	NASDAQ	GLDD	Fri, Feb 14, 2020	10.30	10.45	10.10	10.14
3305	NASDAQ	GLDD	Thu, Feb 13, 2020	10.26	10.38	10.25	10.29
3304	NASDAQ	GLDD	Wed, Feb 12, 2020	10.23	10.44	10.22	10.26
3303	NASDAQ	GLDD	Tue, Feb 11, 2020	10.50	10.63	10.29	10.31
3302	NASDAQ	GLDD	Mon, Feb 10, 2020	10.52	10.59	10.38	10.47
3301	NASDAQ	GLDD	Fri, Feb 7, 2020	10.83	10.86	10.53	10.54
3300	NASDAQ	GLDD	Thu, Feb 6, 2020	10.85	10.97	10.70	10.85
3299	NASDAQ	GLDD	Wed, Feb 5, 2020	10.65	10.95	10.58	10.89
3298	NASDAQ	GLDD	Tue, Feb 4, 2020	10.77	10.91	10.57	10.58
3297	NASDAQ	GLDD	Mon, Feb 3, 2020	10.50	10.88	10.50	10.70
3296	NASDAQ	GLDD	Fri, Jan 31, 2020	10.76	10.81	10.44	10.47
3295	NASDAQ	GLDD	Thu, Jan 30, 2020	10.71	10.81	10.56	10.78
3294	NASDAQ	GLDD	Wed, Jan 29, 2020	11.02	11.05	10.68	10.74
3293	NASDAQ	GLDD	Tue, Jan 28, 2020	11.05	11.11	10.94	11.03
3292	NASDAQ	GLDD	Mon, Jan 27, 2020	10.96	11.17	10.88	11.06
3291	NASDAQ	GLDD	Fri, Jan 24, 2020	11.51	11.51	10.96	11.11
3290	NASDAQ	GLDD	Thu, Jan 23, 2020	11.45	11.51	11.29	11.47
3289	NASDAQ	GLDD	Wed, Jan 22, 2020	11.42	11.57	11.34	11.45
3288	NASDAQ	GLDD	Tue, Jan 21, 2020	11.63	11.63	11.35	11.43
3287	NASDAQ	GLDD	Fri, Jan 17, 2020	11.64	11.68	11.39	11.63
3286	NASDAQ	GLDD	Thu, Jan 16, 2020	11.56	11.70	11.45	11.53
3285	NASDAQ	GLDD	Wed, Jan 15, 2020	11.62	11.71	11.36	11.49
3284	NASDAQ	GLDD	Tue, Jan 14, 2020	11.61	11.88	11.59	11.64
3283	NASDAQ	GLDD	Mon, Jan 13, 2020	11.66	11.74	11.58	11.67
3282	NASDAQ	GLDD	Fri, Jan 10, 2020	11.57	11.79	11.51	11.66
3281	NASDAQ	GLDD	Thu, Jan 9, 2020	11.73	11.83	11.43	11.55
3280	NASDAQ	GLDD	Wed, Jan 8, 2020	11.60	11.86	11.52	11.73
3279	NASDAQ	GLDD	Tue, Jan 7, 2020	11.86	11.91	11.55	11.60
3278	NASDAQ	GLDD	Mon, Jan 6, 2020	11.65	11.96	11.55	11.91
3277	NASDAQ	GLDD	Fri, Jan 3, 2020	11.55	11.82	11.50	11.73
3276	NASDAQ	GLDD	Thu, Jan 2, 2020	11.35	11.68	11.17	11.66
3275	NASDAQ	GLDD	Tue, Dec 31, 2019	11.16	11.40	10.90	11.33
3274	NASDAQ	GLDD	Mon, Dec 30, 2019	11.10	11.15	10.92	11.10
3273	NASDAQ	GLDD	Fri, Dec 27, 2019	11.45	11.50	11.02	11.10
3272	NASDAQ	GLDD	Thu, Dec 26, 2019	11.49	11.53	11.26	11.43
3271	NASDAQ	GLDD	Tue, Dec 24, 2019	11.44	11.54	11.36	11.51
3270	NASDAQ	GLDD	Mon, Dec 23, 2019	11.47	11.50	11.33	11.45
3269	NASDAQ	GLDD	Fri, Dec 20, 2019	11.51	11.51	11.18	11.49
3268	NASDAQ	GLDD	Thu, Dec 19, 2019	11.48	11.50	11.35	11.48
3267	NASDAQ	GLDD	Wed, Dec 18, 2019	11.69	11.75	11.40	11.50
3266	NASDAQ	GLDD	Tue, Dec 17, 2019	11.57	11.68	11.45	11.66
3265	NASDAQ	GLDD	Mon, Dec 16, 2019	11.69	11.85	11.53	11.55
3264	NASDAQ	GLDD	Fri, Dec 13, 2019	11.59	11.74	11.48	11.63
3263	NASDAQ	GLDD	Thu, Dec 12, 2019	11.74	11.86	11.58	11.62
3262	NASDAQ	GLDD	Wed, Dec 11, 2019	11.63	11.94	11.58	11.79
3261	NASDAQ	GLDD	Tue, Dec 10, 2019	11.47	11.69	11.37	11.68
3260	NASDAQ	GLDD	Mon, Dec 9, 2019	11.26	11.52	11.20	11.46
3259	NASDAQ	GLDD	Fri, Dec 6, 2019	11.20	11.65	11.18	11.23
3258	NASDAQ	GLDD	Thu, Dec 5, 2019	10.96	11.08	10.70	11.03
3257	NASDAQ	GLDD	Wed, Dec 4, 2019	10.69	10.81	10.58	10.58
3256	NASDAQ	GLDD	Tue, Dec 3, 2019	10.53	10.70	10.40	10.69
3255	NASDAQ	GLDD	Mon, Dec 2, 2019	10.67	10.70	10.42	10.60
3254	NASDAQ	GLDD	Fri, Nov 29, 2019	10.80	10.85	10.67	10.68
3253	NASDAQ	GLDD	Wed, Nov 27, 2019	10.81	11.07	10.77	10.90
3252	NASDAQ	GLDD	Tue, Nov 26, 2019	10.47	10.97	10.46	10.80
3251	NASDAQ	GLDD	Mon, Nov 25, 2019	10.08	10.50	10.08	10.49
3250	NASDAQ	GLDD	Fri, Nov 22, 2019	10.03	10.10	9.96	10.08
3249	NASDAQ	GLDD	Thu, Nov 21, 2019	10.01	10.14	9.93	10.03
3248	NASDAQ	GLDD	Wed, Nov 20, 2019	10.08	10.16	9.95	10.02
3247	NASDAQ	GLDD	Tue, Nov 19, 2019	10.12	10.38	10.10	10.12
3246	NASDAQ	GLDD	Mon, Nov 18, 2019	9.97	10.17	9.96	10.12
3245	NASDAQ	GLDD	Fri, Nov 15, 2019	10.13	10.16	9.95	10.01
3244	NASDAQ	GLDD	Thu, Nov 14, 2019	9.86	10.14	9.86	10.05
3243	NASDAQ	GLDD	Wed, Nov 13, 2019	9.80	9.91	9.69	9.89
3242	NASDAQ	GLDD	Tue, Nov 12, 2019	9.59	9.86	9.57	9.82
3241	NASDAQ	GLDD	Mon, Nov 11, 2019	9.41	9.62	9.30	9.61
3240	NASDAQ	GLDD	Fri, Nov 8, 2019	9.68	9.69	9.39	9.49
3239	NASDAQ	GLDD	Thu, Nov 7, 2019	9.79	9.82	9.56	9.67
3238	NASDAQ	GLDD	Wed, Nov 6, 2019	9.90	10.20	9.61	9.66
3237	NASDAQ	GLDD	Tue, Nov 5, 2019	10.06	10.23	9.02	10.01
3236	NASDAQ	GLDD	Mon, Nov 4, 2019	10.79	10.88	10.48	10.48
3235	NASDAQ	GLDD	Fri, Nov 1, 2019	10.76	10.91	10.68	10.76
3234	NASDAQ	GLDD	Thu, Oct 31, 2019	10.74	10.82	10.63	10.75
3233	NASDAQ	GLDD	Wed, Oct 30, 2019	10.70	10.83	10.61	10.77
3232	NASDAQ	GLDD	Tue, Oct 29, 2019	10.63	10.92	10.62	10.71
3231	NASDAQ	GLDD	Mon, Oct 28, 2019	10.69	10.75	10.60	10.63
3230	NASDAQ	GLDD	Fri, Oct 25, 2019	10.55	10.83	10.49	10.68
3229	NASDAQ	GLDD	Thu, Oct 24, 2019	10.72	10.82	10.45	10.60
3228	NASDAQ	GLDD	Wed, Oct 23, 2019	10.87	10.90	10.67	10.80
3227	NASDAQ	GLDD	Tue, Oct 22, 2019	10.87	10.93	10.71	10.90
3226	NASDAQ	GLDD	Mon, Oct 21, 2019	10.91	11.11	10.83	10.90
3225	NASDAQ	GLDD	Fri, Oct 18, 2019	10.78	10.95	10.74	10.90
3224	NASDAQ	GLDD	Thu, Oct 17, 2019	10.85	10.96	10.78	10.86
3223	NASDAQ	GLDD	Wed, Oct 16, 2019	10.70	10.95	10.70	10.88
3222	NASDAQ	GLDD	Tue, Oct 15, 2019	10.35	10.68	10.17	10.62
3221	NASDAQ	GLDD	Mon, Oct 14, 2019	10.25	10.40	10.24	10.32
3220	NASDAQ	GLDD	Fri, Oct 11, 2019	10.29	10.55	10.27	10.27
3219	NASDAQ	GLDD	Thu, Oct 10, 2019	10.23	10.35	10.14	10.18
3218	NASDAQ	GLDD	Wed, Oct 9, 2019	10.18	10.35	10.08	10.18
3217	NASDAQ	GLDD	Tue, Oct 8, 2019	10.17	10.31	9.97	10.16
3216	NASDAQ	GLDD	Mon, Oct 7, 2019	10.34	10.46	10.21	10.21
3215	NASDAQ	GLDD	Fri, Oct 4, 2019	10.38	10.50	10.21	10.40
3214	NASDAQ	GLDD	Thu, Oct 3, 2019	10.63	10.63	10.08	10.37
3213	NASDAQ	GLDD	Wed, Oct 2, 2019	10.25	10.65	10.25	10.62
3212	NASDAQ	GLDD	Tue, Oct 1, 2019	10.45	10.65	10.29	10.32
3211	NASDAQ	GLDD	Mon, Sep 30, 2019	10.23	10.49	10.22	10.45
3210	NASDAQ	GLDD	Fri, Sep 27, 2019	9.95	10.30	9.95	10.25
3209	NASDAQ	GLDD	Thu, Sep 26, 2019	10.18	10.18	9.91	9.95
3208	NASDAQ	GLDD	Wed, Sep 25, 2019	9.80	10.20	9.80	10.17
3207	NASDAQ	GLDD	Tue, Sep 24, 2019	9.99	10.01	9.83	9.84
3206	NASDAQ	GLDD	Mon, Sep 23, 2019	10.14	10.18	9.87	9.93
3205	NASDAQ	GLDD	Fri, Sep 20, 2019	10.11	10.31	9.96	10.24
3204	NASDAQ	GLDD	Thu, Sep 19, 2019	10.18	10.28	10.11	10.11
3203	NASDAQ	GLDD	Wed, Sep 18, 2019	10.24	10.25	10.00	10.13
3202	NASDAQ	GLDD	Tue, Sep 17, 2019	9.96	10.25	9.94	10.21
3201	NASDAQ	GLDD	Mon, Sep 16, 2019	10.18	10.27	10.00	10.01
3200	NASDAQ	GLDD	Fri, Sep 13, 2019	10.07	10.26	10.02	10.18
3199	NASDAQ	GLDD	Thu, Sep 12, 2019	10.00	10.17	9.74	9.99
3198	NASDAQ	GLDD	Wed, Sep 11, 2019	9.41	9.86	9.39	9.84
3197	NASDAQ	GLDD	Tue, Sep 10, 2019	9.56	9.64	9.39	9.39
3196	NASDAQ	GLDD	Mon, Sep 9, 2019	9.99	10.07	9.55	9.57
3195	NASDAQ	GLDD	Fri, Sep 6, 2019	10.61	10.66	10.00	10.01
3194	NASDAQ	GLDD	Thu, Sep 5, 2019	10.64	10.83	10.51	10.59
3193	NASDAQ	GLDD	Wed, Sep 4, 2019	10.75	10.77	10.55	10.55
3192	NASDAQ	GLDD	Tue, Sep 3, 2019	10.72	10.80	10.58	10.69
3191	NASDAQ	GLDD	Fri, Aug 30, 2019	10.90	10.92	10.77	10.84
3190	NASDAQ	GLDD	Thu, Aug 29, 2019	10.87	11.02	10.74	10.74
3189	NASDAQ	GLDD	Wed, Aug 28, 2019	10.75	10.84	10.65	10.80
3188	NASDAQ	GLDD	Tue, Aug 27, 2019	10.89	10.95	10.69	10.76
3187	NASDAQ	GLDD	Mon, Aug 26, 2019	10.85	10.89	10.67	10.86
3186	NASDAQ	GLDD	Fri, Aug 23, 2019	10.94	11.01	10.63	10.71
3185	NASDAQ	GLDD	Thu, Aug 22, 2019	10.98	11.04	10.74	10.97
3184	NASDAQ	GLDD	Wed, Aug 21, 2019	10.47	11.00	10.35	10.99
3183	NASDAQ	GLDD	Tue, Aug 20, 2019	10.22	10.37	10.18	10.28
3182	NASDAQ	GLDD	Mon, Aug 19, 2019	10.23	10.57	10.21	10.26
3181	NASDAQ	GLDD	Fri, Aug 16, 2019	10.20	10.27	10.02	10.13
3180	NASDAQ	GLDD	Thu, Aug 15, 2019	10.13	10.24	10.04	10.13
3179	NASDAQ	GLDD	Wed, Aug 14, 2019	10.17	10.30	10.09	10.16
3178	NASDAQ	GLDD	Tue, Aug 13, 2019	10.41	10.52	10.22	10.32
3177	NASDAQ	GLDD	Mon, Aug 12, 2019	10.45	10.52	10.37	10.42
3176	NASDAQ	GLDD	Fri, Aug 9, 2019	10.58	10.62	10.43	10.57
3175	NASDAQ	GLDD	Thu, Aug 8, 2019	10.24	10.74	10.24	10.64
3174	NASDAQ	GLDD	Wed, Aug 7, 2019	10.21	10.32	9.93	10.21
3173	NASDAQ	GLDD	Tue, Aug 6, 2019	10.09	10.45	10.03	10.36
3172	NASDAQ	GLDD	Mon, Aug 5, 2019	11.05	11.15	9.96	10.00
3171	NASDAQ	GLDD	Fri, Aug 2, 2019	10.78	11.27	10.78	11.14
3170	NASDAQ	GLDD	Thu, Aug 1, 2019	10.76	11.03	10.68	10.72
3169	NASDAQ	GLDD	Wed, Jul 31, 2019	11.00	11.04	10.57	10.73
3168	NASDAQ	GLDD	Tue, Jul 30, 2019	10.33	10.53	10.16	10.52
3167	NASDAQ	GLDD	Mon, Jul 29, 2019	10.58	10.68	10.29	10.37
3166	NASDAQ	GLDD	Fri, Jul 26, 2019	10.76	10.85	10.56	10.64
3165	NASDAQ	GLDD	Thu, Jul 25, 2019	11.05	11.06	10.69	10.78
3164	NASDAQ	GLDD	Wed, Jul 24, 2019	10.90	11.06	10.82	11.05
3163	NASDAQ	GLDD	Tue, Jul 23, 2019	10.83	11.01	10.80	10.92
3162	NASDAQ	GLDD	Mon, Jul 22, 2019	11.06	11.13	10.78	10.79
3161	NASDAQ	GLDD	Fri, Jul 19, 2019	11.01	11.23	11.00	11.06
3160	NASDAQ	GLDD	Thu, Jul 18, 2019	10.84	11.06	10.75	11.05
3159	NASDAQ	GLDD	Wed, Jul 17, 2019	10.68	10.89	10.68	10.87
3158	NASDAQ	GLDD	Tue, Jul 16, 2019	10.80	10.84	10.63	10.72
3157	NASDAQ	GLDD	Mon, Jul 15, 2019	11.75	11.79	10.66	10.73
3156	NASDAQ	GLDD	Fri, Jul 12, 2019	11.44	11.81	11.41	11.77
3155	NASDAQ	GLDD	Thu, Jul 11, 2019	11.22	11.50	11.20	11.41
3154	NASDAQ	GLDD	Wed, Jul 10, 2019	11.02	11.21	10.97	11.20
3153	NASDAQ	GLDD	Tue, Jul 9, 2019	10.97	11.01	10.77	10.99
3152	NASDAQ	GLDD	Mon, Jul 8, 2019	11.24	11.24	10.99	11.05
3151	NASDAQ	GLDD	Fri, Jul 5, 2019	11.54	11.55	11.26	11.28
3150	NASDAQ	GLDD	Wed, Jul 3, 2019	11.46	11.60	11.41	11.55
3149	NASDAQ	GLDD	Tue, Jul 2, 2019	11.40	11.60	11.33	11.44
3148	NASDAQ	GLDD	Mon, Jul 1, 2019	11.14	11.63	11.13	11.43
3147	NASDAQ	GLDD	Fri, Jun 28, 2019	10.85	11.08	10.67	11.04
3146	NASDAQ	GLDD	Thu, Jun 27, 2019	10.87	10.95	10.77	10.84
3145	NASDAQ	GLDD	Wed, Jun 26, 2019	10.77	10.88	10.71	10.81
3144	NASDAQ	GLDD	Tue, Jun 25, 2019	10.61	10.94	10.55	10.77
3143	NASDAQ	GLDD	Mon, Jun 24, 2019	10.89	10.95	10.44	10.51
3142	NASDAQ	GLDD	Fri, Jun 21, 2019	10.76	11.10	10.75	10.89
3141	NASDAQ	GLDD	Thu, Jun 20, 2019	10.57	10.84	10.50	10.80
3140	NASDAQ	GLDD	Wed, Jun 19, 2019	10.53	10.56	10.40	10.49
3139	NASDAQ	GLDD	Tue, Jun 18, 2019	10.51	10.59	10.37	10.50
3138	NASDAQ	GLDD	Mon, Jun 17, 2019	10.39	10.55	10.38	10.45
3137	NASDAQ	GLDD	Fri, Jun 14, 2019	10.62	10.66	10.36	10.38
3136	NASDAQ	GLDD	Thu, Jun 13, 2019	10.76	10.80	10.56	10.64
3135	NASDAQ	GLDD	Wed, Jun 12, 2019	10.85	10.93	10.67	10.74
3134	NASDAQ	GLDD	Tue, Jun 11, 2019	10.75	10.96	10.72	10.85
3133	NASDAQ	GLDD	Mon, Jun 10, 2019	10.78	10.84	10.75	10.81
3132	NASDAQ	GLDD	Fri, Jun 7, 2019	10.85	11.00	10.73	10.78
3131	NASDAQ	GLDD	Thu, Jun 6, 2019	11.06	11.17	10.74	10.77
3130	NASDAQ	GLDD	Wed, Jun 5, 2019	10.96	11.45	10.86	11.06
3129	NASDAQ	GLDD	Tue, Jun 4, 2019	10.73	10.91	10.69	10.90
3128	NASDAQ	GLDD	Mon, Jun 3, 2019	10.14	10.71	10.14	10.62
3127	NASDAQ	GLDD	Fri, May 31, 2019	10.63	10.65	10.48	10.64
3126	NASDAQ	GLDD	Thu, May 30, 2019	10.55	10.78	10.55	10.77
3125	NASDAQ	GLDD	Wed, May 29, 2019	10.43	10.65	10.40	10.59
3124	NASDAQ	GLDD	Tue, May 28, 2019	10.22	10.45	10.22	10.37
3123	NASDAQ	GLDD	Fri, May 24, 2019	10.25	10.36	10.21	10.33
3122	NASDAQ	GLDD	Thu, May 23, 2019	10.47	10.58	10.15	10.25
3121	NASDAQ	GLDD	Wed, May 22, 2019	10.73	10.75	10.52	10.52
3120	NASDAQ	GLDD	Tue, May 21, 2019	10.77	10.81	10.71	10.77
3119	NASDAQ	GLDD	Mon, May 20, 2019	10.71	10.86	10.61	10.71
3118	NASDAQ	GLDD	Fri, May 17, 2019	10.82	10.99	10.74	10.76
3117	NASDAQ	GLDD	Thu, May 16, 2019	10.67	11.06	10.66	10.90
3116	NASDAQ	GLDD	Wed, May 15, 2019	10.50	10.87	10.46	10.78
3115	NASDAQ	GLDD	Tue, May 14, 2019	10.60	10.73	10.49	10.57
3114	NASDAQ	GLDD	Mon, May 13, 2019	10.82	10.82	10.54	10.60
3113	NASDAQ	GLDD	Fri, May 10, 2019	10.92	11.00	10.68	10.90
3112	NASDAQ	GLDD	Thu, May 9, 2019	10.74	11.19	10.67	10.98
3111	NASDAQ	GLDD	Wed, May 8, 2019	10.70	11.02	10.70	10.91
3110	NASDAQ	GLDD	Tue, May 7, 2019	10.93	11.07	10.69	10.69
3109	NASDAQ	GLDD	Mon, May 6, 2019	11.10	11.19	10.97	11.00
3108	NASDAQ	GLDD	Fri, May 3, 2019	11.00	11.26	10.95	11.24
3107	NASDAQ	GLDD	Thu, May 2, 2019	10.69	10.99	10.41	10.95
3106	NASDAQ	GLDD	Wed, May 1, 2019	10.31	10.76	10.06	10.62
3105	NASDAQ	GLDD	Tue, Apr 30, 2019	9.64	10.29	9.37	10.23
3104	NASDAQ	GLDD	Mon, Apr 29, 2019	9.50	9.56	9.32	9.39
3103	NASDAQ	GLDD	Fri, Apr 26, 2019	9.52	9.52	9.18	9.47
3102	NASDAQ	GLDD	Thu, Apr 25, 2019	9.69	9.69	9.45	9.54
3101	NASDAQ	GLDD	Wed, Apr 24, 2019	9.68	9.79	9.63	9.70
3100	NASDAQ	GLDD	Tue, Apr 23, 2019	9.79	9.79	9.57	9.69
3099	NASDAQ	GLDD	Mon, Apr 22, 2019	9.67	9.79	9.56	9.74
3098	NASDAQ	GLDD	Thu, Apr 18, 2019	9.52	9.68	9.47	9.67
3097	NASDAQ	GLDD	Wed, Apr 17, 2019	9.58	9.70	9.44	9.57
3096	NASDAQ	GLDD	Tue, Apr 16, 2019	9.62	9.78	9.53	9.56
3095	NASDAQ	GLDD	Mon, Apr 15, 2019	9.59	9.66	9.50	9.57
3094	NASDAQ	GLDD	Fri, Apr 12, 2019	9.60	9.65	9.46	9.59
3093	NASDAQ	GLDD	Thu, Apr 11, 2019	9.64	9.76	9.54	9.58
3092	NASDAQ	GLDD	Wed, Apr 10, 2019	9.45	9.65	9.41	9.61
3091	NASDAQ	GLDD	Tue, Apr 9, 2019	9.44	9.62	9.33	9.40
3090	NASDAQ	GLDD	Mon, Apr 8, 2019	9.36	9.52	9.17	9.45
3089	NASDAQ	GLDD	Fri, Apr 5, 2019	9.50	9.52	9.29	9.37
3088	NASDAQ	GLDD	Thu, Apr 4, 2019	9.23	9.51	9.20	9.47
3087	NASDAQ	GLDD	Wed, Apr 3, 2019	9.11	9.27	9.08	9.20
3086	NASDAQ	GLDD	Tue, Apr 2, 2019	9.00	9.12	8.88	9.10
3085	NASDAQ	GLDD	Mon, Apr 1, 2019	8.95	9.02	8.86	9.00
3084	NASDAQ	GLDD	Fri, Mar 29, 2019	9.06	9.06	8.80	8.91
3083	NASDAQ	GLDD	Thu, Mar 28, 2019	9.07	9.15	8.94	9.00
3082	NASDAQ	GLDD	Wed, Mar 27, 2019	9.02	9.11	8.88	9.06
3081	NASDAQ	GLDD	Tue, Mar 26, 2019	9.15	9.18	8.88	8.94
3080	NASDAQ	GLDD	Mon, Mar 25, 2019	9.11	9.21	8.83	9.12
3079	NASDAQ	GLDD	Fri, Mar 22, 2019	9.00	9.10	8.87	9.08
3078	NASDAQ	GLDD	Thu, Mar 21, 2019	8.82	9.18	8.82	9.00
3077	NASDAQ	GLDD	Wed, Mar 20, 2019	8.54	8.86	8.46	8.84
3076	NASDAQ	GLDD	Tue, Mar 19, 2019	8.55	8.59	8.45	8.54
3075	NASDAQ	GLDD	Mon, Mar 18, 2019	8.44	8.50	8.24	8.50
3074	NASDAQ	GLDD	Fri, Mar 15, 2019	8.17	8.68	8.17	8.39
3073	NASDAQ	GLDD	Thu, Mar 14, 2019	8.24	8.29	8.12	8.17
3072	NASDAQ	GLDD	Wed, Mar 13, 2019	8.33	8.39	8.16	8.24
3071	NASDAQ	GLDD	Tue, Mar 12, 2019	8.29	8.42	8.25	8.31
3070	NASDAQ	GLDD	Mon, Mar 11, 2019	8.28	8.31	8.21	8.30
3069	NASDAQ	GLDD	Fri, Mar 8, 2019	8.32	8.42	8.25	8.30
3068	NASDAQ	GLDD	Thu, Mar 7, 2019	8.34	8.48	8.26	8.33
3067	NASDAQ	GLDD	Wed, Mar 6, 2019	8.36	8.46	8.20	8.33
3066	NASDAQ	GLDD	Tue, Mar 5, 2019	8.52	8.54	8.33	8.38
3065	NASDAQ	GLDD	Mon, Mar 4, 2019	8.78	8.78	8.41	8.52
3064	NASDAQ	GLDD	Fri, Mar 1, 2019	8.95	9.10	8.73	8.74
3063	NASDAQ	GLDD	Thu, Feb 28, 2019	8.79	9.02	8.60	8.90
3062	NASDAQ	GLDD	Wed, Feb 27, 2019	8.43	8.95	8.35	8.76
3061	NASDAQ	GLDD	Tue, Feb 26, 2019	8.40	8.54	8.32	8.43
3060	NASDAQ	GLDD	Mon, Feb 25, 2019	8.32	8.54	8.29	8.31
3059	NASDAQ	GLDD	Fri, Feb 22, 2019	8.10	8.65	8.02	8.20
3058	NASDAQ	GLDD	Thu, Feb 21, 2019	7.76	8.15	7.72	8.10
3057	NASDAQ	GLDD	Wed, Feb 20, 2019	7.64	8.22	7.60	7.74
3056	NASDAQ	GLDD	Tue, Feb 19, 2019	7.40	7.60	7.36	7.56
3055	NASDAQ	GLDD	Fri, Feb 15, 2019	7.30	7.46	7.27	7.37
3054	NASDAQ	GLDD	Thu, Feb 14, 2019	7.09	7.43	7.06	7.27
3053	NASDAQ	GLDD	Wed, Feb 13, 2019	7.09	7.11	7.03	7.08
3052	NASDAQ	GLDD	Tue, Feb 12, 2019	7.08	7.16	7.01	7.08
3051	NASDAQ	GLDD	Mon, Feb 11, 2019	6.92	7.02	6.81	7.01
3050	NASDAQ	GLDD	Fri, Feb 8, 2019	6.79	6.94	6.76	6.91
3049	NASDAQ	GLDD	Thu, Feb 7, 2019	7.05	7.05	6.76	6.85
3048	NASDAQ	GLDD	Wed, Feb 6, 2019	7.11	7.14	7.00	7.05
3047	NASDAQ	GLDD	Tue, Feb 5, 2019	7.07	7.20	7.03	7.11
3046	NASDAQ	GLDD	Mon, Feb 4, 2019	7.04	7.11	7.01	7.07
3045	NASDAQ	GLDD	Fri, Feb 1, 2019	7.06	7.09	6.97	7.05
3044	NASDAQ	GLDD	Thu, Jan 31, 2019	7.06	7.17	7.04	7.07
3043	NASDAQ	GLDD	Wed, Jan 30, 2019	7.11	7.16	7.03	7.06
3042	NASDAQ	GLDD	Tue, Jan 29, 2019	7.10	7.15	7.03	7.07
3041	NASDAQ	GLDD	Mon, Jan 28, 2019	7.19	7.19	7.06	7.09
3040	NASDAQ	GLDD	Fri, Jan 25, 2019	7.31	7.32	7.17	7.20
3039	NASDAQ	GLDD	Thu, Jan 24, 2019	7.25	7.29	7.18	7.24
3038	NASDAQ	GLDD	Wed, Jan 23, 2019	7.18	7.34	7.13	7.24
3037	NASDAQ	GLDD	Tue, Jan 22, 2019	7.36	7.38	7.04	7.14
3036	NASDAQ	GLDD	Fri, Jan 18, 2019	7.46	7.52	7.35	7.38
3035	NASDAQ	GLDD	Thu, Jan 17, 2019	7.18	7.64	7.14	7.44
3034	NASDAQ	GLDD	Wed, Jan 16, 2019	6.92	7.22	6.92	7.19
3033	NASDAQ	GLDD	Tue, Jan 15, 2019	6.88	6.99	6.87	6.91
3032	NASDAQ	GLDD	Mon, Jan 14, 2019	7.01	7.08	6.89	6.90
3031	NASDAQ	GLDD	Fri, Jan 11, 2019	7.14	7.15	7.01	7.11
3030	NASDAQ	GLDD	Thu, Jan 10, 2019	7.12	7.25	7.05	7.19
3029	NASDAQ	GLDD	Wed, Jan 9, 2019	7.27	7.36	7.08	7.16
3028	NASDAQ	GLDD	Tue, Jan 8, 2019	7.23	7.25	7.09	7.25
3027	NASDAQ	GLDD	Mon, Jan 7, 2019	7.10	7.18	7.09	7.16
3026	NASDAQ	GLDD	Fri, Jan 4, 2019	6.94	7.16	6.90	7.09
3025	NASDAQ	GLDD	Thu, Jan 3, 2019	6.71	6.96	6.70	6.79
3024	NASDAQ	GLDD	Wed, Jan 2, 2019	6.51	6.76	6.43	6.76
3023	NASDAQ	GLDD	Mon, Dec 31, 2018	6.58	6.65	6.43	6.62
3022	NASDAQ	GLDD	Fri, Dec 28, 2018	6.44	6.60	6.38	6.49
3021	NASDAQ	GLDD	Thu, Dec 27, 2018	6.36	6.49	6.26	6.43
3020	NASDAQ	GLDD	Wed, Dec 26, 2018	6.15	6.41	6.09	6.40
3019	NASDAQ	GLDD	Mon, Dec 24, 2018	6.25	6.46	6.12	6.14
3018	NASDAQ	GLDD	Fri, Dec 21, 2018	6.72	6.76	6.29	6.31
3017	NASDAQ	GLDD	Thu, Dec 20, 2018	6.86	6.90	6.64	6.72
3016	NASDAQ	GLDD	Wed, Dec 19, 2018	7.01	7.08	6.74	6.86
3015	NASDAQ	GLDD	Tue, Dec 18, 2018	7.06	7.16	6.96	6.98
3014	NASDAQ	GLDD	Mon, Dec 17, 2018	7.33	7.42	7.04	7.09
3013	NASDAQ	GLDD	Fri, Dec 14, 2018	7.48	7.58	7.24	7.31
3012	NASDAQ	GLDD	Thu, Dec 13, 2018	7.75	7.94	7.43	7.48
3011	NASDAQ	GLDD	Wed, Dec 12, 2018	7.25	7.71	7.17	7.58
3010	NASDAQ	GLDD	Tue, Dec 11, 2018	7.25	7.27	7.05	7.22
3009	NASDAQ	GLDD	Mon, Dec 10, 2018	7.07	7.14	6.87	7.13
3008	NASDAQ	GLDD	Fri, Dec 7, 2018	7.12	7.17	6.97	7.05
3007	NASDAQ	GLDD	Thu, Dec 6, 2018	7.15	7.17	6.71	7.07
3006	NASDAQ	GLDD	Tue, Dec 4, 2018	7.45	7.46	7.20	7.25
3005	NASDAQ	GLDD	Mon, Dec 3, 2018	7.50	7.50	7.32	7.49
3004	NASDAQ	GLDD	Fri, Nov 30, 2018	7.11	7.43	7.11	7.41
3003	NASDAQ	GLDD	Thu, Nov 29, 2018	7.30	7.34	7.09	7.15
3002	NASDAQ	GLDD	Wed, Nov 28, 2018	6.98	7.37	6.91	7.37
3001	NASDAQ	GLDD	Tue, Nov 27, 2018	7.02	7.25	6.97	7.00
3000	NASDAQ	GLDD	Mon, Nov 26, 2018	7.06	7.18	6.97	7.03
2999	NASDAQ	GLDD	Fri, Nov 23, 2018	7.02	7.15	7.02	7.05
2998	NASDAQ	GLDD	Wed, Nov 21, 2018	7.04	7.24	7.03	7.08
2997	NASDAQ	GLDD	Tue, Nov 20, 2018	7.09	7.19	6.97	7.04
2996	NASDAQ	GLDD	Mon, Nov 19, 2018	7.10	7.14	7.01	7.10
2995	NASDAQ	GLDD	Fri, Nov 16, 2018	7.00	7.19	6.98	7.15
2994	NASDAQ	GLDD	Thu, Nov 15, 2018	6.87	7.20	6.82	7.06
2993	NASDAQ	GLDD	Wed, Nov 14, 2018	7.02	7.06	6.75	6.88
2992	NASDAQ	GLDD	Tue, Nov 13, 2018	7.50	7.72	7.01	7.02
2991	NASDAQ	GLDD	Mon, Nov 12, 2018	7.29	7.49	7.22	7.49
2990	NASDAQ	GLDD	Fri, Nov 9, 2018	7.26	7.30	7.15	7.25
2989	NASDAQ	GLDD	Thu, Nov 8, 2018	7.10	7.28	7.05	7.26
2988	NASDAQ	GLDD	Wed, Nov 7, 2018	6.87	7.31	6.85	7.16
2987	NASDAQ	GLDD	Tue, Nov 6, 2018	6.40	6.97	6.33	6.73
2986	NASDAQ	GLDD	Mon, Nov 5, 2018	5.98	5.98	5.83	5.87
2985	NASDAQ	GLDD	Fri, Nov 2, 2018	5.89	6.06	5.89	5.96
2984	NASDAQ	GLDD	Thu, Nov 1, 2018	5.81	5.92	5.70	5.88
2983	NASDAQ	GLDD	Wed, Oct 31, 2018	5.90	5.91	5.64	5.81
2982	NASDAQ	GLDD	Tue, Oct 30, 2018	5.68	5.87	5.68	5.85
2981	NASDAQ	GLDD	Mon, Oct 29, 2018	5.68	5.75	5.61	5.67
2980	NASDAQ	GLDD	Fri, Oct 26, 2018	5.51	5.72	5.47	5.61
2979	NASDAQ	GLDD	Thu, Oct 25, 2018	5.58	5.63	5.48	5.58
2978	NASDAQ	GLDD	Wed, Oct 24, 2018	5.64	5.66	5.49	5.51
2977	NASDAQ	GLDD	Tue, Oct 23, 2018	5.42	5.73	5.40	5.66
2976	NASDAQ	GLDD	Mon, Oct 22, 2018	5.38	5.53	5.38	5.50
2975	NASDAQ	GLDD	Fri, Oct 19, 2018	5.49	5.59	5.37	5.37
2974	NASDAQ	GLDD	Thu, Oct 18, 2018	5.56	5.62	5.45	5.50
2973	NASDAQ	GLDD	Wed, Oct 17, 2018	5.74	5.78	5.61	5.63
2972	NASDAQ	GLDD	Tue, Oct 16, 2018	5.63	5.78	5.59	5.77
2971	NASDAQ	GLDD	Mon, Oct 15, 2018	5.66	5.72	5.56	5.60
2970	NASDAQ	GLDD	Fri, Oct 12, 2018	5.85	5.88	5.62	5.67
2969	NASDAQ	GLDD	Thu, Oct 11, 2018	5.92	6.00	5.73	5.82
2968	NASDAQ	GLDD	Wed, Oct 10, 2018	6.00	6.05	5.94	5.95
2967	NASDAQ	GLDD	Tue, Oct 9, 2018	6.00	6.15	6.00	6.00
2966	NASDAQ	GLDD	Mon, Oct 8, 2018	5.98	6.13	5.97	6.01
2965	NASDAQ	GLDD	Fri, Oct 5, 2018	6.16	6.17	5.95	6.00
2964	NASDAQ	GLDD	Thu, Oct 4, 2018	6.16	6.20	6.07	6.14
2963	NASDAQ	GLDD	Wed, Oct 3, 2018	6.28	6.32	6.15	6.17
2962	NASDAQ	GLDD	Tue, Oct 2, 2018	6.20	6.39	6.12	6.19
2961	NASDAQ	GLDD	Mon, Oct 1, 2018	6.25	6.25	6.10	6.19
2960	NASDAQ	GLDD	Fri, Sep 28, 2018	6.05	6.20	6.01	6.20
2959	NASDAQ	GLDD	Thu, Sep 27, 2018	6.05	6.05	6.00	6.00
2958	NASDAQ	GLDD	Wed, Sep 26, 2018	5.90	6.05	5.85	6.00
2957	NASDAQ	GLDD	Tue, Sep 25, 2018	5.90	5.95	5.80	5.90
2956	NASDAQ	GLDD	Mon, Sep 24, 2018	5.95	5.95	5.85	5.90
2955	NASDAQ	GLDD	Fri, Sep 21, 2018	5.80	5.95	5.80	5.95
2954	NASDAQ	GLDD	Thu, Sep 20, 2018	5.75	5.90	5.70	5.85
2953	NASDAQ	GLDD	Wed, Sep 19, 2018	5.75	5.85	5.65	5.70
2952	NASDAQ	GLDD	Tue, Sep 18, 2018	5.85	5.85	5.75	5.75
2951	NASDAQ	GLDD	Mon, Sep 17, 2018	5.90	5.90	5.80	5.80
2950	NASDAQ	GLDD	Fri, Sep 14, 2018	5.80	5.90	5.75	5.85
2949	NASDAQ	GLDD	Thu, Sep 13, 2018	5.85	5.90	5.75	5.83
2948	NASDAQ	GLDD	Wed, Sep 12, 2018	5.90	5.95	5.85	5.85
2947	NASDAQ	GLDD	Tue, Sep 11, 2018	5.95	5.95	5.80	5.90
2946	NASDAQ	GLDD	Mon, Sep 10, 2018	5.80	5.95	5.75	5.95
2945	NASDAQ	GLDD	Fri, Sep 7, 2018	5.75	5.80	5.60	5.75
2944	NASDAQ	GLDD	Thu, Sep 6, 2018	5.45	5.75	5.45	5.70
2943	NASDAQ	GLDD	Wed, Sep 5, 2018	5.40	5.50	5.40	5.45
2942	NASDAQ	GLDD	Tue, Sep 4, 2018	5.45	5.45	5.35	5.40
2941	NASDAQ	GLDD	Fri, Aug 31, 2018	5.35	5.55	5.30	5.48
2940	NASDAQ	GLDD	Thu, Aug 30, 2018	5.60	5.60	5.25	5.35
2939	NASDAQ	GLDD	Wed, Aug 29, 2018	5.55	5.65	5.55	5.58
2938	NASDAQ	GLDD	Tue, Aug 28, 2018	5.60	5.65	5.55	5.58
2937	NASDAQ	GLDD	Mon, Aug 27, 2018	5.80	5.80	5.60	5.60
2936	NASDAQ	GLDD	Fri, Aug 24, 2018	5.80	5.80	5.70	5.75
2935	NASDAQ	GLDD	Thu, Aug 23, 2018	5.65	5.85	5.63	5.80
2934	NASDAQ	GLDD	Wed, Aug 22, 2018	5.40	5.75	5.40	5.65
2933	NASDAQ	GLDD	Tue, Aug 21, 2018	5.30	5.45	5.30	5.35
2932	NASDAQ	GLDD	Mon, Aug 20, 2018	5.40	5.41	5.30	5.35
2931	NASDAQ	GLDD	Fri, Aug 17, 2018	5.45	5.50	5.40	5.40
2930	NASDAQ	GLDD	Thu, Aug 16, 2018	5.35	5.45	5.35	5.45
2929	NASDAQ	GLDD	Wed, Aug 15, 2018	5.30	5.30	5.20	5.20
2928	NASDAQ	GLDD	Tue, Aug 14, 2018	5.30	5.35	5.25	5.30
2927	NASDAQ	GLDD	Mon, Aug 13, 2018	5.25	5.30	5.15	5.30
2926	NASDAQ	GLDD	Fri, Aug 10, 2018	5.30	5.33	5.25	5.30
2925	NASDAQ	GLDD	Thu, Aug 9, 2018	5.35	5.40	5.30	5.35
2924	NASDAQ	GLDD	Wed, Aug 8, 2018	5.35	5.40	5.20	5.35
2923	NASDAQ	GLDD	Tue, Aug 7, 2018	5.45	5.45	5.30	5.35
2922	NASDAQ	GLDD	Mon, Aug 6, 2018	5.25	5.45	5.15	5.45
2921	NASDAQ	GLDD	Fri, Aug 3, 2018	5.30	5.40	5.20	5.25
2920	NASDAQ	GLDD	Thu, Aug 2, 2018	5.30	5.30	5.15	5.30
2919	NASDAQ	GLDD	Wed, Aug 1, 2018	5.25	5.35	4.85	5.35
2918	NASDAQ	GLDD	Tue, Jul 31, 2018	5.25	5.40	5.25	5.40
2917	NASDAQ	GLDD	Mon, Jul 30, 2018	5.45	5.50	5.25	5.25
2916	NASDAQ	GLDD	Fri, Jul 27, 2018	5.55	5.60	5.45	5.45
2915	NASDAQ	GLDD	Thu, Jul 26, 2018	5.50	5.55	5.45	5.55
2914	NASDAQ	GLDD	Wed, Jul 25, 2018	5.70	5.75	5.45	5.45
2913	NASDAQ	GLDD	Tue, Jul 24, 2018	5.70	5.75	5.65	5.65
2912	NASDAQ	GLDD	Mon, Jul 23, 2018	5.75	5.75	5.60	5.70
2911	NASDAQ	GLDD	Fri, Jul 20, 2018	5.65	5.83	5.65	5.75
2910	NASDAQ	GLDD	Thu, Jul 19, 2018	5.55	5.70	5.55	5.65
2909	NASDAQ	GLDD	Wed, Jul 18, 2018	5.50	5.60	5.50	5.55
2908	NASDAQ	GLDD	Tue, Jul 17, 2018	5.50	5.55	5.45	5.55
2907	NASDAQ	GLDD	Mon, Jul 16, 2018	5.60	5.60	5.50	5.55
2906	NASDAQ	GLDD	Fri, Jul 13, 2018	5.55	5.70	5.51	5.60
2905	NASDAQ	GLDD	Thu, Jul 12, 2018	5.50	5.58	5.30	5.55
2904	NASDAQ	GLDD	Wed, Jul 11, 2018	5.50	5.50	5.40	5.45
2903	NASDAQ	GLDD	Tue, Jul 10, 2018	5.45	5.55	5.45	5.50
2902	NASDAQ	GLDD	Mon, Jul 9, 2018	5.45	5.50	5.40	5.50
2901	NASDAQ	GLDD	Fri, Jul 6, 2018	5.40	5.45	5.35	5.40
2900	NASDAQ	GLDD	Thu, Jul 5, 2018	5.40	5.45	5.30	5.40
2899	NASDAQ	GLDD	Tue, Jul 3, 2018	5.25	5.40	5.11	5.35
2898	NASDAQ	GLDD	Mon, Jul 2, 2018	5.25	5.30	5.05	5.25
2897	NASDAQ	GLDD	Fri, Jun 29, 2018	5.30	5.40	5.25	5.25
2896	NASDAQ	GLDD	Thu, Jun 28, 2018	5.35	5.40	5.30	5.30
2895	NASDAQ	GLDD	Wed, Jun 27, 2018	5.35	5.40	5.30	5.35
2894	NASDAQ	GLDD	Tue, Jun 26, 2018	5.25	5.35	5.20	5.35
2893	NASDAQ	GLDD	Mon, Jun 25, 2018	5.30	5.35	5.10	5.25
2892	NASDAQ	GLDD	Fri, Jun 22, 2018	5.05	5.30	5.00	5.30
2891	NASDAQ	GLDD	Thu, Jun 21, 2018	5.25	5.25	5.00	5.05
2890	NASDAQ	GLDD	Wed, Jun 20, 2018	5.25	5.30	5.15	5.25
2889	NASDAQ	GLDD	Tue, Jun 19, 2018	5.15	5.30	5.05	5.20
2888	NASDAQ	GLDD	Mon, Jun 18, 2018	5.05	5.20	5.00	5.15
2887	NASDAQ	GLDD	Fri, Jun 15, 2018	5.05	5.20	5.00	5.05
2886	NASDAQ	GLDD	Thu, Jun 14, 2018	5.20	5.25	5.05	5.10
2885	NASDAQ	GLDD	Wed, Jun 13, 2018	5.30	5.32	5.20	5.20
2884	NASDAQ	GLDD	Tue, Jun 12, 2018	5.30	5.35	5.30	5.35
2883	NASDAQ	GLDD	Mon, Jun 11, 2018	5.25	5.35	5.25	5.30
2882	NASDAQ	GLDD	Fri, Jun 8, 2018	5.35	5.40	5.30	5.30
2881	NASDAQ	GLDD	Thu, Jun 7, 2018	5.30	5.40	5.30	5.35
2880	NASDAQ	GLDD	Wed, Jun 6, 2018	5.35	5.40	5.30	5.35
2879	NASDAQ	GLDD	Tue, Jun 5, 2018	5.20	5.45	5.20	5.40
2878	NASDAQ	GLDD	Mon, Jun 4, 2018	5.20	5.35	5.18	5.25
2877	NASDAQ	GLDD	Fri, Jun 1, 2018	5.05	5.20	5.00	5.20
2876	NASDAQ	GLDD	Thu, May 31, 2018	4.95	5.05	4.92	5.03
2875	NASDAQ	GLDD	Wed, May 30, 2018	5.00	5.05	4.93	5.00
2874	NASDAQ	GLDD	Tue, May 29, 2018	4.90	5.00	4.90	4.95
2873	NASDAQ	GLDD	Fri, May 25, 2018	4.85	5.00	4.80	4.95
2872	NASDAQ	GLDD	Thu, May 24, 2018	4.75	4.90	4.70	4.85
2871	NASDAQ	GLDD	Wed, May 23, 2018	4.95	4.95	4.70	4.80
2870	NASDAQ	GLDD	Tue, May 22, 2018	5.00	5.00	4.85	4.95
2869	NASDAQ	GLDD	Mon, May 21, 2018	4.85	5.00	4.85	5.00
2868	NASDAQ	GLDD	Fri, May 18, 2018	4.95	4.95	4.85	4.88
2867	NASDAQ	GLDD	Thu, May 17, 2018	5.00	5.00	4.85	4.90
2866	NASDAQ	GLDD	Wed, May 16, 2018	5.00	5.05	4.90	4.95
2865	NASDAQ	GLDD	Tue, May 15, 2018	4.80	5.00	4.80	4.95
2864	NASDAQ	GLDD	Mon, May 14, 2018	5.05	5.08	4.90	4.90
2863	NASDAQ	GLDD	Fri, May 11, 2018	5.05	5.15	5.00	5.10
2862	NASDAQ	GLDD	Thu, May 10, 2018	5.05	5.10	5.00	5.00
2861	NASDAQ	GLDD	Wed, May 9, 2018	5.05	5.13	5.00	5.05
2860	NASDAQ	GLDD	Tue, May 8, 2018	5.05	5.10	4.85	5.05
2859	NASDAQ	GLDD	Mon, May 7, 2018	5.00	5.15	4.95	5.10
2858	NASDAQ	GLDD	Fri, May 4, 2018	4.85	5.00	4.85	4.95
2857	NASDAQ	GLDD	Thu, May 3, 2018	4.85	4.95	4.78	4.90
2856	NASDAQ	GLDD	Wed, May 2, 2018	4.40	4.90	4.40	4.85
2855	NASDAQ	GLDD	Tue, May 1, 2018	4.50	4.65	4.48	4.50
2854	NASDAQ	GLDD	Mon, Apr 30, 2018	4.65	4.75	4.60	4.60
2853	NASDAQ	GLDD	Fri, Apr 27, 2018	4.65	4.70	4.55	4.65
2852	NASDAQ	GLDD	Thu, Apr 26, 2018	4.50	4.85	4.50	4.65
2851	NASDAQ	GLDD	Wed, Apr 25, 2018	4.50	4.60	4.46	4.50
2850	NASDAQ	GLDD	Tue, Apr 24, 2018	4.60	4.60	4.45	4.48
2849	NASDAQ	GLDD	Mon, Apr 23, 2018	4.60	4.60	4.50	4.60
2848	NASDAQ	GLDD	Fri, Apr 20, 2018	4.55	4.60	4.50	4.60
2847	NASDAQ	GLDD	Thu, Apr 19, 2018	4.45	4.63	4.40	4.60
2846	NASDAQ	GLDD	Wed, Apr 18, 2018	4.60	4.63	4.40	4.48
2845	NASDAQ	GLDD	Tue, Apr 17, 2018	4.65	4.68	4.55	4.55
2844	NASDAQ	GLDD	Mon, Apr 16, 2018	4.60	4.65	4.50	4.60
2843	NASDAQ	GLDD	Fri, Apr 13, 2018	4.65	4.70	4.55	4.60
2842	NASDAQ	GLDD	Thu, Apr 12, 2018	4.75	4.80	4.65	4.65
2841	NASDAQ	GLDD	Wed, Apr 11, 2018	4.70	4.83	4.65	4.70
2840	NASDAQ	GLDD	Tue, Apr 10, 2018	4.60	4.80	4.60	4.75
2839	NASDAQ	GLDD	Mon, Apr 9, 2018	4.50	4.65	4.45	4.60
2838	NASDAQ	GLDD	Fri, Apr 6, 2018	4.60	4.70	4.50	4.50
2837	NASDAQ	GLDD	Thu, Apr 5, 2018	4.60	4.70	4.50	4.60
2836	NASDAQ	GLDD	Wed, Apr 4, 2018	4.40	4.60	4.38	4.60
2835	NASDAQ	GLDD	Tue, Apr 3, 2018	4.65	4.65	4.45	4.45
2834	NASDAQ	GLDD	Mon, Apr 2, 2018	4.60	4.75	4.50	4.60
2833	NASDAQ	GLDD	Thu, Mar 29, 2018	4.35	4.65	4.35	4.60
2832	NASDAQ	GLDD	Wed, Mar 28, 2018	4.35	4.40	4.25	4.35
2831	NASDAQ	GLDD	Tue, Mar 27, 2018	4.35	4.40	4.25	4.30
2830	NASDAQ	GLDD	Mon, Mar 26, 2018	4.40	4.48	4.25	4.35
2829	NASDAQ	GLDD	Fri, Mar 23, 2018	4.45	4.50	4.33	4.35
2828	NASDAQ	GLDD	Thu, Mar 22, 2018	4.65	4.68	4.35	4.45
2827	NASDAQ	GLDD	Wed, Mar 21, 2018	4.95	4.95	4.65	4.70
2826	NASDAQ	GLDD	Tue, Mar 20, 2018	5.05	5.05	4.90	4.95
2825	NASDAQ	GLDD	Mon, Mar 19, 2018	5.00	5.08	4.90	5.00
2824	NASDAQ	GLDD	Fri, Mar 16, 2018	5.05	5.15	4.98	5.05
2823	NASDAQ	GLDD	Thu, Mar 15, 2018	5.10	5.10	4.93	5.05
2822	NASDAQ	GLDD	Wed, Mar 14, 2018	4.95	5.10	4.95	5.05
2821	NASDAQ	GLDD	Tue, Mar 13, 2018	5.05	5.15	4.95	5.00
2820	NASDAQ	GLDD	Mon, Mar 12, 2018	4.95	5.10	4.85	5.05
2819	NASDAQ	GLDD	Fri, Mar 9, 2018	4.80	4.95	4.70	4.95
2818	NASDAQ	GLDD	Thu, Mar 8, 2018	4.70	4.85	4.65	4.80
2817	NASDAQ	GLDD	Wed, Mar 7, 2018	4.60	4.80	4.60	4.70
2816	NASDAQ	GLDD	Tue, Mar 6, 2018	4.70	4.75	4.55	4.65
2815	NASDAQ	GLDD	Mon, Mar 5, 2018	4.55	4.70	4.50	4.70
2814	NASDAQ	GLDD	Fri, Mar 2, 2018	4.45	4.65	4.45	4.60
2813	NASDAQ	GLDD	Thu, Mar 1, 2018	4.50	4.58	4.45	4.55
2812	NASDAQ	GLDD	Wed, Feb 28, 2018	4.65	4.70	4.50	4.55
2811	NASDAQ	GLDD	Tue, Feb 27, 2018	4.60	4.70	4.60	4.65
2810	NASDAQ	GLDD	Mon, Feb 26, 2018	4.50	4.68	4.45	4.65
2809	NASDAQ	GLDD	Fri, Feb 23, 2018	4.65	4.65	4.45	4.50
2808	NASDAQ	GLDD	Thu, Feb 22, 2018	4.50	4.75	4.45	4.60
2807	NASDAQ	GLDD	Wed, Feb 21, 2018	4.50	4.60	4.40	4.53
2806	NASDAQ	GLDD	Tue, Feb 20, 2018	4.50	4.60	4.45	4.45
2805	NASDAQ	GLDD	Fri, Feb 16, 2018	4.55	4.65	4.50	4.55
2804	NASDAQ	GLDD	Thu, Feb 15, 2018	4.65	4.65	4.40	4.60
2803	NASDAQ	GLDD	Wed, Feb 14, 2018	4.50	4.65	4.40	4.60
2802	NASDAQ	GLDD	Tue, Feb 13, 2018	4.35	4.65	4.25	4.50
2801	NASDAQ	GLDD	Mon, Feb 12, 2018	4.40	4.40	4.25	4.35
2800	NASDAQ	GLDD	Fri, Feb 9, 2018	4.20	4.55	4.15	4.40
2799	NASDAQ	GLDD	Thu, Feb 8, 2018	4.40	4.43	4.25	4.30
2798	NASDAQ	GLDD	Wed, Feb 7, 2018	4.40	4.65	4.35	4.40
2797	NASDAQ	GLDD	Tue, Feb 6, 2018	4.15	4.50	4.15	4.35
2796	NASDAQ	GLDD	Mon, Feb 5, 2018	4.45	4.55	4.25	4.25
2795	NASDAQ	GLDD	Fri, Feb 2, 2018	4.45	4.60	4.41	4.50
2794	NASDAQ	GLDD	Thu, Feb 1, 2018	4.70	4.73	4.60	4.60
2793	NASDAQ	GLDD	Wed, Jan 31, 2018	4.70	4.84	4.65	4.70
2792	NASDAQ	GLDD	Tue, Jan 30, 2018	4.90	4.90	4.55	4.70
2791	NASDAQ	GLDD	Mon, Jan 29, 2018	4.95	5.05	4.85	4.90
2790	NASDAQ	GLDD	Fri, Jan 26, 2018	4.95	5.05	4.85	4.95
2789	NASDAQ	GLDD	Thu, Jan 25, 2018	5.00	5.00	4.90	4.90
2788	NASDAQ	GLDD	Wed, Jan 24, 2018	4.95	5.00	4.80	4.85
2787	NASDAQ	GLDD	Tue, Jan 23, 2018	4.95	5.05	4.90	4.90
2786	NASDAQ	GLDD	Mon, Jan 22, 2018	5.00	5.05	4.90	5.00
2785	NASDAQ	GLDD	Fri, Jan 19, 2018	5.00	5.10	4.95	5.05
2784	NASDAQ	GLDD	Thu, Jan 18, 2018	5.10	5.13	5.00	5.05
2783	NASDAQ	GLDD	Wed, Jan 17, 2018	5.15	5.30	5.01	5.10
2782	NASDAQ	GLDD	Tue, Jan 16, 2018	5.25	5.30	5.05	5.15
2781	NASDAQ	GLDD	Fri, Jan 12, 2018	5.10	5.30	5.01	5.20
2780	NASDAQ	GLDD	Thu, Jan 11, 2018	4.85	5.10	4.80	5.10
2779	NASDAQ	GLDD	Wed, Jan 10, 2018	4.85	4.90	4.75	4.90
2778	NASDAQ	GLDD	Tue, Jan 9, 2018	4.95	5.05	4.81	4.90
2777	NASDAQ	GLDD	Mon, Jan 8, 2018	5.00	5.05	4.92	5.00
2776	NASDAQ	GLDD	Fri, Jan 5, 2018	5.05	5.15	4.95	5.05
2775	NASDAQ	GLDD	Thu, Jan 4, 2018	5.15	5.25	5.00	5.05
2774	NASDAQ	GLDD	Wed, Jan 3, 2018	5.25	5.30	5.10	5.15
2773	NASDAQ	GLDD	Tue, Jan 2, 2018	5.40	5.50	5.23	5.25
2772	NASDAQ	GLDD	Fri, Dec 29, 2017	5.45	5.65	5.35	5.40
2771	NASDAQ	GLDD	Thu, Dec 28, 2017	5.45	5.50	5.35	5.40
2770	NASDAQ	GLDD	Wed, Dec 27, 2017	5.40	5.45	5.35	5.40
2769	NASDAQ	GLDD	Tue, Dec 26, 2017	5.35	5.45	5.30	5.40
2768	NASDAQ	GLDD	Fri, Dec 22, 2017	5.50	5.50	5.40	5.40
2767	NASDAQ	GLDD	Thu, Dec 21, 2017	5.45	5.50	5.40	5.45
2766	NASDAQ	GLDD	Wed, Dec 20, 2017	5.35	5.45	5.25	5.40
2765	NASDAQ	GLDD	Tue, Dec 19, 2017	5.45	5.45	5.18	5.25
2764	NASDAQ	GLDD	Mon, Dec 18, 2017	5.35	5.50	5.35	5.40
2763	NASDAQ	GLDD	Fri, Dec 15, 2017	5.15	5.50	5.15	5.30
2762	NASDAQ	GLDD	Thu, Dec 14, 2017	5.65	5.66	5.15	5.20
2761	NASDAQ	GLDD	Wed, Dec 13, 2017	5.20	5.70	5.20	5.65
2760	NASDAQ	GLDD	Tue, Dec 12, 2017	5.10	5.30	5.10	5.18
2759	NASDAQ	GLDD	Mon, Dec 11, 2017	5.15	5.20	5.08	5.10
2758	NASDAQ	GLDD	Fri, Dec 8, 2017	5.10	5.25	5.00	5.15
2757	NASDAQ	GLDD	Thu, Dec 7, 2017	5.20	5.23	5.05	5.10
2756	NASDAQ	GLDD	Wed, Dec 6, 2017	5.25	5.30	5.15	5.20
2755	NASDAQ	GLDD	Tue, Dec 5, 2017	5.25	5.35	5.10	5.30
2754	NASDAQ	GLDD	Mon, Dec 4, 2017	5.15	5.30	5.13	5.25
2753	NASDAQ	GLDD	Fri, Dec 1, 2017	4.95	5.10	4.90	5.05
2752	NASDAQ	GLDD	Thu, Nov 30, 2017	5.05	5.10	4.90	5.00
2751	NASDAQ	GLDD	Wed, Nov 29, 2017	5.10	5.15	4.90	5.00
2750	NASDAQ	GLDD	Tue, Nov 28, 2017	4.85	5.05	4.80	5.05
2749	NASDAQ	GLDD	Mon, Nov 27, 2017	5.00	5.00	4.70	4.85
2748	NASDAQ	GLDD	Fri, Nov 24, 2017	4.85	4.95	4.80	4.95
2747	NASDAQ	GLDD	Wed, Nov 22, 2017	4.85	5.08	4.78	4.80
2746	NASDAQ	GLDD	Tue, Nov 21, 2017	4.85	4.95	4.75	4.85
2745	NASDAQ	GLDD	Mon, Nov 20, 2017	4.65	4.80	4.60	4.80
2744	NASDAQ	GLDD	Fri, Nov 17, 2017	4.40	4.70	4.40	4.60
2743	NASDAQ	GLDD	Thu, Nov 16, 2017	4.55	4.55	4.23	4.50
2742	NASDAQ	GLDD	Wed, Nov 15, 2017	4.45	4.70	4.40	4.50
2741	NASDAQ	GLDD	Tue, Nov 14, 2017	4.40	4.50	4.40	4.40
2740	NASDAQ	GLDD	Mon, Nov 13, 2017	4.70	4.78	4.45	4.48
2739	NASDAQ	GLDD	Fri, Nov 10, 2017	4.70	4.85	4.65	4.75
2738	NASDAQ	GLDD	Thu, Nov 9, 2017	4.60	4.75	4.60	4.70
2737	NASDAQ	GLDD	Wed, Nov 8, 2017	4.75	4.80	4.55	4.65
2736	NASDAQ	GLDD	Tue, Nov 7, 2017	5.00	5.03	4.75	4.85
2735	NASDAQ	GLDD	Mon, Nov 6, 2017	5.05	5.20	4.95	5.15
2734	NASDAQ	GLDD	Fri, Nov 3, 2017	5.10	5.20	5.00	5.05
2733	NASDAQ	GLDD	Thu, Nov 2, 2017	5.05	5.20	5.05	5.15
2732	NASDAQ	GLDD	Wed, Nov 1, 2017	5.10	5.15	5.05	5.10
2731	NASDAQ	GLDD	Tue, Oct 31, 2017	5.10	5.20	5.03	5.10
2730	NASDAQ	GLDD	Mon, Oct 30, 2017	5.15	5.20	4.95	5.03
2729	NASDAQ	GLDD	Fri, Oct 27, 2017	5.15	5.25	5.13	5.20
2728	NASDAQ	GLDD	Thu, Oct 26, 2017	5.15	5.25	5.05	5.20
2727	NASDAQ	GLDD	Wed, Oct 25, 2017	5.00	5.10	4.85	5.10
2726	NASDAQ	GLDD	Tue, Oct 24, 2017	5.10	5.20	5.00	5.00
2725	NASDAQ	GLDD	Mon, Oct 23, 2017	5.25	5.25	5.05	5.05
2724	NASDAQ	GLDD	Fri, Oct 20, 2017	5.25	5.25	5.15	5.20
2723	NASDAQ	GLDD	Thu, Oct 19, 2017	5.20	5.25	5.10	5.20
2722	NASDAQ	GLDD	Wed, Oct 18, 2017	5.25	5.30	5.10	5.20
2721	NASDAQ	GLDD	Tue, Oct 17, 2017	5.20	5.28	5.15	5.20
2720	NASDAQ	GLDD	Mon, Oct 16, 2017	5.30	5.30	5.15	5.25
2719	NASDAQ	GLDD	Fri, Oct 13, 2017	5.20	5.35	5.15	5.25
2718	NASDAQ	GLDD	Thu, Oct 12, 2017	5.30	5.30	5.20	5.20
2717	NASDAQ	GLDD	Wed, Oct 11, 2017	5.30	5.34	5.20	5.30
2716	NASDAQ	GLDD	Tue, Oct 10, 2017	5.25	5.30	5.18	5.30
2715	NASDAQ	GLDD	Mon, Oct 9, 2017	5.30	5.40	5.20	5.20
2714	NASDAQ	GLDD	Fri, Oct 6, 2017	4.95	5.35	4.95	5.30
2713	NASDAQ	GLDD	Thu, Oct 5, 2017	5.15	5.15	4.98	5.00
2712	NASDAQ	GLDD	Wed, Oct 4, 2017	5.15	5.23	5.00	5.10
2711	NASDAQ	GLDD	Tue, Oct 3, 2017	5.00	5.10	4.98	5.05
2710	NASDAQ	GLDD	Mon, Oct 2, 2017	4.90	4.95	4.80	4.95
2709	NASDAQ	GLDD	Fri, Sep 29, 2017	4.90	4.98	4.85	4.85
2708	NASDAQ	GLDD	Thu, Sep 28, 2017	4.95	5.00	4.85	4.95
2707	NASDAQ	GLDD	Wed, Sep 27, 2017	4.85	5.00	4.70	4.95
2706	NASDAQ	GLDD	Tue, Sep 26, 2017	4.65	4.85	4.60	4.75
2705	NASDAQ	GLDD	Mon, Sep 25, 2017	4.70	4.75	4.60	4.65
2704	NASDAQ	GLDD	Fri, Sep 22, 2017	4.75	4.80	4.60	4.70
2703	NASDAQ	GLDD	Thu, Sep 21, 2017	4.65	4.80	4.55	4.70
2702	NASDAQ	GLDD	Wed, Sep 20, 2017	4.85	4.90	4.63	4.75
2701	NASDAQ	GLDD	Tue, Sep 19, 2017	5.05	5.05	4.85	4.90
2700	NASDAQ	GLDD	Mon, Sep 18, 2017	4.80	5.15	4.75	5.10
2699	NASDAQ	GLDD	Fri, Sep 15, 2017	4.65	4.80	4.60	4.80
2698	NASDAQ	GLDD	Thu, Sep 14, 2017	4.50	4.65	4.45	4.60
2697	NASDAQ	GLDD	Wed, Sep 13, 2017	4.30	4.65	4.30	4.55
2696	NASDAQ	GLDD	Tue, Sep 12, 2017	4.10	4.40	4.10	4.35
2695	NASDAQ	GLDD	Mon, Sep 11, 2017	4.15	4.30	4.15	4.15
2694	NASDAQ	GLDD	Fri, Sep 8, 2017	4.35	4.45	4.15	4.15
2693	NASDAQ	GLDD	Thu, Sep 7, 2017	3.95	4.45	3.95	4.35
2692	NASDAQ	GLDD	Wed, Sep 6, 2017	3.95	4.10	3.90	3.95
2691	NASDAQ	GLDD	Tue, Sep 5, 2017	4.00	4.00	3.90	3.95
2690	NASDAQ	GLDD	Fri, Sep 1, 2017	4.05	4.05	3.95	4.05
2689	NASDAQ	GLDD	Thu, Aug 31, 2017	4.00	4.10	3.95	4.05
2688	NASDAQ	GLDD	Wed, Aug 30, 2017	4.00	4.00	3.90	3.95
2687	NASDAQ	GLDD	Tue, Aug 29, 2017	3.85	4.08	3.83	4.00
2686	NASDAQ	GLDD	Mon, Aug 28, 2017	3.85	3.90	3.75	3.85
2685	NASDAQ	GLDD	Fri, Aug 25, 2017	3.70	3.83	3.70	3.80
2684	NASDAQ	GLDD	Thu, Aug 24, 2017	3.65	3.75	3.60	3.73
2683	NASDAQ	GLDD	Wed, Aug 23, 2017	3.65	3.70	3.60	3.65
2682	NASDAQ	GLDD	Tue, Aug 22, 2017	3.75	3.79	3.60	3.70
2681	NASDAQ	GLDD	Mon, Aug 21, 2017	3.80	3.80	3.65	3.78
2680	NASDAQ	GLDD	Fri, Aug 18, 2017	3.80	3.90	3.75	3.85
2679	NASDAQ	GLDD	Thu, Aug 17, 2017	3.80	3.90	3.75	3.85
2678	NASDAQ	GLDD	Wed, Aug 16, 2017	3.95	3.98	3.80	3.85
2677	NASDAQ	GLDD	Tue, Aug 15, 2017	4.10	4.10	3.88	4.00
2676	NASDAQ	GLDD	Mon, Aug 14, 2017	3.85	4.10	3.85	4.10
2675	NASDAQ	GLDD	Fri, Aug 11, 2017	3.75	3.75	3.65	3.75
2674	NASDAQ	GLDD	Thu, Aug 10, 2017	3.70	3.75	3.65	3.70
2673	NASDAQ	GLDD	Wed, Aug 9, 2017	3.85	3.90	3.70	3.70
2672	NASDAQ	GLDD	Tue, Aug 8, 2017	3.75	3.85	3.75	3.80
2671	NASDAQ	GLDD	Mon, Aug 7, 2017	3.70	3.85	3.70	3.80
2670	NASDAQ	GLDD	Fri, Aug 4, 2017	3.75	3.80	3.65	3.75
2669	NASDAQ	GLDD	Thu, Aug 3, 2017	3.80	3.85	3.65	3.70
2668	NASDAQ	GLDD	Wed, Aug 2, 2017	3.95	3.95	3.60	3.75
2667	NASDAQ	GLDD	Tue, Aug 1, 2017	3.95	4.05	3.95	4.00
2666	NASDAQ	GLDD	Mon, Jul 31, 2017	3.95	4.10	3.93	3.95
2665	NASDAQ	GLDD	Fri, Jul 28, 2017	4.05	4.10	3.95	3.95
2664	NASDAQ	GLDD	Thu, Jul 27, 2017	4.05	4.15	4.05	4.05
2663	NASDAQ	GLDD	Wed, Jul 26, 2017	4.10	4.15	3.95	4.00
2662	NASDAQ	GLDD	Tue, Jul 25, 2017	4.15	4.20	4.05	4.10
2661	NASDAQ	GLDD	Mon, Jul 24, 2017	4.15	4.15	4.00	4.15
2660	NASDAQ	GLDD	Fri, Jul 21, 2017	4.25	4.25	4.05	4.10
2659	NASDAQ	GLDD	Thu, Jul 20, 2017	4.20	4.30	4.15	4.25
2658	NASDAQ	GLDD	Wed, Jul 19, 2017	4.25	4.30	4.20	4.20
2657	NASDAQ	GLDD	Tue, Jul 18, 2017	4.30	4.30	4.10	4.25
2656	NASDAQ	GLDD	Mon, Jul 17, 2017	4.30	4.38	4.25	4.35
2655	NASDAQ	GLDD	Fri, Jul 14, 2017	4.30	4.40	4.25	4.35
2654	NASDAQ	GLDD	Thu, Jul 13, 2017	4.25	4.40	4.23	4.35
2653	NASDAQ	GLDD	Wed, Jul 12, 2017	4.20	4.33	4.20	4.30
2652	NASDAQ	GLDD	Tue, Jul 11, 2017	4.25	4.25	4.10	4.20
2651	NASDAQ	GLDD	Mon, Jul 10, 2017	4.20	4.25	4.20	4.20
2650	NASDAQ	GLDD	Fri, Jul 7, 2017	4.25	4.25	4.13	4.20
2649	NASDAQ	GLDD	Thu, Jul 6, 2017	4.25	4.28	4.20	4.20
2648	NASDAQ	GLDD	Wed, Jul 5, 2017	4.25	4.30	4.20	4.25
2647	NASDAQ	GLDD	Mon, Jul 3, 2017	4.30	4.30	4.20	4.30
2646	NASDAQ	GLDD	Fri, Jun 30, 2017	4.30	4.35	4.20	4.30
2645	NASDAQ	GLDD	Thu, Jun 29, 2017	4.30	4.30	4.20	4.30
2644	NASDAQ	GLDD	Wed, Jun 28, 2017	4.25	4.30	4.20	4.25
2643	NASDAQ	GLDD	Tue, Jun 27, 2017	4.15	4.35	4.10	4.25
2642	NASDAQ	GLDD	Mon, Jun 26, 2017	4.10	4.20	4.05	4.15
2641	NASDAQ	GLDD	Fri, Jun 23, 2017	4.00	4.25	4.00	4.10
2640	NASDAQ	GLDD	Thu, Jun 22, 2017	4.05	4.20	3.96	4.00
2639	NASDAQ	GLDD	Wed, Jun 21, 2017	3.95	4.10	3.93	4.00
2638	NASDAQ	GLDD	Tue, Jun 20, 2017	3.90	4.05	3.90	3.95
2637	NASDAQ	GLDD	Mon, Jun 19, 2017	3.85	4.00	3.70	3.95
2636	NASDAQ	GLDD	Fri, Jun 16, 2017	3.90	4.05	3.73	3.80
2635	NASDAQ	GLDD	Thu, Jun 15, 2017	4.00	4.10	3.88	4.00
2634	NASDAQ	GLDD	Wed, Jun 14, 2017	4.15	4.25	3.95	4.05
2633	NASDAQ	GLDD	Tue, Jun 13, 2017	4.20	4.25	4.08	4.15
2632	NASDAQ	GLDD	Mon, Jun 12, 2017	4.25	4.30	4.05	4.15
2631	NASDAQ	GLDD	Fri, Jun 9, 2017	4.20	4.30	4.15	4.25
2630	NASDAQ	GLDD	Thu, Jun 8, 2017	4.15	4.25	4.10	4.20
2629	NASDAQ	GLDD	Wed, Jun 7, 2017	4.20	4.25	4.10	4.15
2628	NASDAQ	GLDD	Tue, Jun 6, 2017	4.15	4.25	4.10	4.25
2627	NASDAQ	GLDD	Mon, Jun 5, 2017	4.25	4.30	4.15	4.15
2626	NASDAQ	GLDD	Fri, Jun 2, 2017	4.20	4.30	4.20	4.30
2625	NASDAQ	GLDD	Thu, Jun 1, 2017	4.20	4.25	4.10	4.20
2624	NASDAQ	GLDD	Wed, May 31, 2017	4.20	4.20	4.05	4.15
2623	NASDAQ	GLDD	Tue, May 30, 2017	4.20	4.25	4.05	4.20
2622	NASDAQ	GLDD	Fri, May 26, 2017	4.00	4.35	4.00	4.20
2621	NASDAQ	GLDD	Thu, May 25, 2017	4.10	4.20	4.00	4.00
2620	NASDAQ	GLDD	Wed, May 24, 2017	4.30	4.34	4.05	4.10
2619	NASDAQ	GLDD	Tue, May 23, 2017	4.50	4.50	4.30	4.35
2618	NASDAQ	GLDD	Mon, May 22, 2017	4.50	4.55	4.45	4.50
2617	NASDAQ	GLDD	Fri, May 19, 2017	4.45	4.55	4.40	4.45
2616	NASDAQ	GLDD	Thu, May 18, 2017	4.40	4.53	4.40	4.50
2615	NASDAQ	GLDD	Wed, May 17, 2017	4.55	4.58	4.36	4.45
2614	NASDAQ	GLDD	Tue, May 16, 2017	4.90	4.90	4.55	4.60
2613	NASDAQ	GLDD	Mon, May 15, 2017	4.90	4.90	4.77	4.90
2612	NASDAQ	GLDD	Fri, May 12, 2017	4.80	4.90	4.75	4.85
2611	NASDAQ	GLDD	Thu, May 11, 2017	4.50	4.80	4.50	4.75
2610	NASDAQ	GLDD	Wed, May 10, 2017	4.45	4.60	4.45	4.50
2609	NASDAQ	GLDD	Tue, May 9, 2017	4.55	4.60	4.45	4.45
2608	NASDAQ	GLDD	Mon, May 8, 2017	4.45	4.60	4.40	4.55
2607	NASDAQ	GLDD	Fri, May 5, 2017	4.60	4.60	4.30	4.45
2606	NASDAQ	GLDD	Thu, May 4, 2017	4.65	4.65	4.53	4.55
2605	NASDAQ	GLDD	Wed, May 3, 2017	4.40	4.75	4.40	4.70
2604	NASDAQ	GLDD	Tue, May 2, 2017	4.60	4.78	4.55	4.70
2603	NASDAQ	GLDD	Mon, May 1, 2017	4.60	4.70	4.50	4.60
2602	NASDAQ	GLDD	Fri, Apr 28, 2017	4.85	4.85	4.50	4.55
2601	NASDAQ	GLDD	Thu, Apr 27, 2017	4.80	4.85	4.75	4.80
2600	NASDAQ	GLDD	Wed, Apr 26, 2017	4.60	4.85	4.55	4.80
2599	NASDAQ	GLDD	Tue, Apr 25, 2017	4.55	4.65	4.55	4.60
2598	NASDAQ	GLDD	Mon, Apr 24, 2017	4.50	4.65	4.50	4.55
2597	NASDAQ	GLDD	Fri, Apr 21, 2017	4.45	4.60	4.40	4.45
2596	NASDAQ	GLDD	Thu, Apr 20, 2017	4.50	4.55	4.45	4.45
2595	NASDAQ	GLDD	Wed, Apr 19, 2017	4.50	4.55	4.45	4.45
2594	NASDAQ	GLDD	Tue, Apr 18, 2017	4.45	4.53	4.40	4.50
2593	NASDAQ	GLDD	Mon, Apr 17, 2017	4.50	4.51	4.40	4.50
2592	NASDAQ	GLDD	Thu, Apr 13, 2017	4.40	4.53	4.40	4.45
2591	NASDAQ	GLDD	Wed, Apr 12, 2017	4.55	4.55	4.35	4.45
2590	NASDAQ	GLDD	Tue, Apr 11, 2017	4.60	4.60	4.50	4.55
2589	NASDAQ	GLDD	Mon, Apr 10, 2017	4.60	4.70	4.50	4.55
2588	NASDAQ	GLDD	Fri, Apr 7, 2017	4.30	4.65	4.30	4.65
2587	NASDAQ	GLDD	Thu, Apr 6, 2017	4.15	4.40	4.14	4.35
2586	NASDAQ	GLDD	Wed, Apr 5, 2017	4.15	4.33	4.08	4.15
2585	NASDAQ	GLDD	Tue, Apr 4, 2017	4.10	4.20	4.05	4.15
2584	NASDAQ	GLDD	Mon, Apr 3, 2017	4.10	4.20	4.10	4.10
2583	NASDAQ	GLDD	Fri, Mar 31, 2017	4.45	4.45	4.00	4.00
2582	NASDAQ	GLDD	Thu, Mar 30, 2017	4.40	4.50	4.35	4.40
2581	NASDAQ	GLDD	Wed, Mar 29, 2017	4.25	4.45	4.18	4.40
2580	NASDAQ	GLDD	Tue, Mar 28, 2017	4.25	4.30	4.13	4.20
2579	NASDAQ	GLDD	Mon, Mar 27, 2017	4.20	4.35	4.20	4.25
2578	NASDAQ	GLDD	Fri, Mar 24, 2017	4.10	4.38	4.05	4.30
2577	NASDAQ	GLDD	Thu, Mar 23, 2017	4.00	4.10	3.95	4.10
2576	NASDAQ	GLDD	Wed, Mar 22, 2017	3.95	4.10	3.85	3.95
2575	NASDAQ	GLDD	Tue, Mar 21, 2017	4.20	4.25	3.95	4.00
2574	NASDAQ	GLDD	Mon, Mar 20, 2017	4.45	4.50	4.15	4.15
2573	NASDAQ	GLDD	Fri, Mar 17, 2017	4.50	4.65	4.35	4.40
2572	NASDAQ	GLDD	Thu, Mar 16, 2017	4.30	4.55	4.30	4.55
2571	NASDAQ	GLDD	Wed, Mar 15, 2017	4.20	4.35	4.15	4.30
2570	NASDAQ	GLDD	Tue, Mar 14, 2017	4.30	4.30	4.10	4.20
2569	NASDAQ	GLDD	Mon, Mar 13, 2017	4.45	4.45	4.20	4.28
2568	NASDAQ	GLDD	Fri, Mar 10, 2017	4.30	4.50	4.30	4.40
2567	NASDAQ	GLDD	Thu, Mar 9, 2017	4.40	4.50	4.25	4.25
2566	NASDAQ	GLDD	Wed, Mar 8, 2017	4.45	4.50	4.30	4.30
2565	NASDAQ	GLDD	Tue, Mar 7, 2017	4.65	4.70	4.45	4.50
2564	NASDAQ	GLDD	Mon, Mar 6, 2017	4.45	4.70	4.41	4.65
2563	NASDAQ	GLDD	Fri, Mar 3, 2017	4.60	4.74	4.48	4.50
2562	NASDAQ	GLDD	Thu, Mar 2, 2017	4.60	4.70	4.55	4.55
2561	NASDAQ	GLDD	Wed, Mar 1, 2017	4.35	4.55	4.35	4.45
2560	NASDAQ	GLDD	Tue, Feb 28, 2017	4.40	4.50	4.25	4.35
2559	NASDAQ	GLDD	Mon, Feb 27, 2017	4.50	4.65	4.27	4.45
2558	NASDAQ	GLDD	Fri, Feb 24, 2017	4.50	4.55	4.40	4.50
2557	NASDAQ	GLDD	Thu, Feb 23, 2017	4.65	4.65	4.25	4.55
2556	NASDAQ	GLDD	Wed, Feb 22, 2017	4.75	4.75	4.40	4.65
2555	NASDAQ	GLDD	Tue, Feb 21, 2017	5.00	5.00	4.75	4.85
2554	NASDAQ	GLDD	Fri, Feb 17, 2017	4.95	4.98	4.85	4.95
2553	NASDAQ	GLDD	Thu, Feb 16, 2017	5.05	5.05	4.90	4.95
2552	NASDAQ	GLDD	Wed, Feb 15, 2017	4.95	5.14	4.88	5.00
2551	NASDAQ	GLDD	Tue, Feb 14, 2017	5.00	5.05	4.90	4.95
2550	NASDAQ	GLDD	Mon, Feb 13, 2017	5.05	5.15	5.00	5.05
2549	NASDAQ	GLDD	Fri, Feb 10, 2017	4.95	5.05	4.85	5.00
2548	NASDAQ	GLDD	Thu, Feb 9, 2017	4.90	5.05	4.80	4.95
2547	NASDAQ	GLDD	Wed, Feb 8, 2017	4.80	4.90	4.65	4.90
2546	NASDAQ	GLDD	Tue, Feb 7, 2017	4.85	5.00	4.80	4.80
2545	NASDAQ	GLDD	Mon, Feb 6, 2017	5.05	5.05	4.80	4.85
2544	NASDAQ	GLDD	Fri, Feb 3, 2017	5.00	5.15	4.95	5.10
2543	NASDAQ	GLDD	Thu, Feb 2, 2017	5.15	5.15	4.90	4.95
2542	NASDAQ	GLDD	Wed, Feb 1, 2017	5.25	5.30	5.10	5.15
2541	NASDAQ	GLDD	Tue, Jan 31, 2017	5.20	5.25	5.10	5.20
2540	NASDAQ	GLDD	Mon, Jan 30, 2017	5.25	5.25	5.05	5.20
2539	NASDAQ	GLDD	Fri, Jan 27, 2017	5.20	5.40	5.15	5.30
2538	NASDAQ	GLDD	Thu, Jan 26, 2017	5.05	5.20	4.95	5.15
2537	NASDAQ	GLDD	Wed, Jan 25, 2017	5.15	5.45	5.00	5.05
2536	NASDAQ	GLDD	Tue, Jan 24, 2017	4.60	5.00	4.58	5.00
2535	NASDAQ	GLDD	Mon, Jan 23, 2017	4.55	4.60	4.45	4.55
2534	NASDAQ	GLDD	Fri, Jan 20, 2017	4.45	4.65	4.45	4.55
2533	NASDAQ	GLDD	Thu, Jan 19, 2017	4.55	4.55	4.40	4.45
2532	NASDAQ	GLDD	Wed, Jan 18, 2017	4.40	4.55	4.30	4.55
2531	NASDAQ	GLDD	Tue, Jan 17, 2017	4.50	4.50	4.35	4.35
2530	NASDAQ	GLDD	Fri, Jan 13, 2017	4.45	4.55	4.45	4.50
2529	NASDAQ	GLDD	Thu, Jan 12, 2017	4.40	4.50	4.35	4.40
2528	NASDAQ	GLDD	Wed, Jan 11, 2017	4.50	4.50	4.40	4.45
2527	NASDAQ	GLDD	Tue, Jan 10, 2017	4.40	4.50	4.35	4.50
2526	NASDAQ	GLDD	Mon, Jan 9, 2017	4.35	4.45	4.26	4.35
2525	NASDAQ	GLDD	Fri, Jan 6, 2017	4.55	4.55	4.40	4.45
2524	NASDAQ	GLDD	Thu, Jan 5, 2017	4.65	4.70	4.28	4.48
2523	NASDAQ	GLDD	Wed, Jan 4, 2017	4.50	4.70	4.50	4.70
2522	NASDAQ	GLDD	Tue, Jan 3, 2017	4.35	4.50	4.30	4.50
2521	NASDAQ	GLDD	Fri, Dec 30, 2016	4.30	4.38	4.20	4.20
2520	NASDAQ	GLDD	Thu, Dec 29, 2016	4.45	4.45	4.25	4.25
2519	NASDAQ	GLDD	Wed, Dec 28, 2016	4.55	4.65	4.40	4.40
2518	NASDAQ	GLDD	Tue, Dec 27, 2016	4.60	4.70	4.45	4.50
2517	NASDAQ	GLDD	Fri, Dec 23, 2016	4.55	4.60	4.45	4.60
2516	NASDAQ	GLDD	Thu, Dec 22, 2016	4.55	4.65	4.43	4.55
2515	NASDAQ	GLDD	Wed, Dec 21, 2016	4.80	4.80	4.45	4.50
2514	NASDAQ	GLDD	Tue, Dec 20, 2016	4.40	4.85	4.38	4.75
2513	NASDAQ	GLDD	Mon, Dec 19, 2016	4.45	4.50	4.20	4.35
2512	NASDAQ	GLDD	Fri, Dec 16, 2016	4.50	4.50	4.43	4.50
2511	NASDAQ	GLDD	Thu, Dec 15, 2016	4.60	4.63	4.45	4.45
2510	NASDAQ	GLDD	Wed, Dec 14, 2016	4.55	4.65	4.45	4.60
2509	NASDAQ	GLDD	Tue, Dec 13, 2016	4.75	4.80	4.55	4.60
2508	NASDAQ	GLDD	Mon, Dec 12, 2016	4.75	4.85	4.65	4.70
2507	NASDAQ	GLDD	Fri, Dec 9, 2016	4.75	4.85	4.68	4.75
2506	NASDAQ	GLDD	Thu, Dec 8, 2016	4.85	4.85	4.65	4.70
2505	NASDAQ	GLDD	Wed, Dec 7, 2016	4.60	5.00	4.55	4.85
2504	NASDAQ	GLDD	Tue, Dec 6, 2016	4.45	4.65	4.40	4.55
2503	NASDAQ	GLDD	Mon, Dec 5, 2016	4.35	4.50	4.35	4.40
2502	NASDAQ	GLDD	Fri, Dec 2, 2016	4.35	4.40	4.25	4.30
2501	NASDAQ	GLDD	Thu, Dec 1, 2016	4.20	4.50	4.20	4.30
2500	NASDAQ	GLDD	Wed, Nov 30, 2016	4.50	4.55	4.20	4.25
2499	NASDAQ	GLDD	Tue, Nov 29, 2016	4.55	4.65	4.45	4.45
2498	NASDAQ	GLDD	Mon, Nov 28, 2016	4.65	4.65	4.50	4.50
2497	NASDAQ	GLDD	Fri, Nov 25, 2016	4.65	4.65	4.50	4.60
2496	NASDAQ	GLDD	Wed, Nov 23, 2016	4.65	4.70	4.45	4.65
2495	NASDAQ	GLDD	Tue, Nov 22, 2016	4.65	4.65	4.55	4.65
2494	NASDAQ	GLDD	Mon, Nov 21, 2016	4.55	4.70	4.40	4.60
2493	NASDAQ	GLDD	Fri, Nov 18, 2016	4.55	4.55	4.35	4.50
2492	NASDAQ	GLDD	Thu, Nov 17, 2016	4.35	4.50	4.25	4.50
2491	NASDAQ	GLDD	Wed, Nov 16, 2016	4.50	4.55	4.35	4.40
2490	NASDAQ	GLDD	Tue, Nov 15, 2016	4.20	4.45	4.15	4.45
2489	NASDAQ	GLDD	Mon, Nov 14, 2016	4.20	4.25	4.00	4.20
2488	NASDAQ	GLDD	Fri, Nov 11, 2016	4.10	4.15	4.00	4.10
2487	NASDAQ	GLDD	Thu, Nov 10, 2016	4.00	4.10	3.85	4.05
2486	NASDAQ	GLDD	Wed, Nov 9, 2016	3.45	3.95	3.40	3.90
2485	NASDAQ	GLDD	Tue, Nov 8, 2016	3.20	3.55	3.15	3.50
2484	NASDAQ	GLDD	Mon, Nov 7, 2016	3.10	3.35	3.05	3.20
2483	NASDAQ	GLDD	Fri, Nov 4, 2016	3.15	3.20	3.05	3.05
2482	NASDAQ	GLDD	Thu, Nov 3, 2016	3.25	3.25	3.10	3.13
2481	NASDAQ	GLDD	Wed, Nov 2, 2016	3.65	3.65	3.20	3.20
2480	NASDAQ	GLDD	Tue, Nov 1, 2016	3.50	3.60	3.50	3.55
2479	NASDAQ	GLDD	Mon, Oct 31, 2016	3.60	3.70	3.50	3.55
2478	NASDAQ	GLDD	Fri, Oct 28, 2016	3.65	3.68	3.62	3.65
2477	NASDAQ	GLDD	Thu, Oct 27, 2016	3.66	3.68	3.62	3.64
2476	NASDAQ	GLDD	Wed, Oct 26, 2016	3.67	3.71	3.61	3.64
2475	NASDAQ	GLDD	Tue, Oct 25, 2016	3.70	3.75	3.66	3.69
2474	NASDAQ	GLDD	Mon, Oct 24, 2016	3.68	3.76	3.66	3.71
2473	NASDAQ	GLDD	Fri, Oct 21, 2016	3.58	3.70	3.52	3.67
2472	NASDAQ	GLDD	Thu, Oct 20, 2016	3.74	3.76	3.57	3.62
2471	NASDAQ	GLDD	Wed, Oct 19, 2016	3.64	3.79	3.63	3.72
2470	NASDAQ	GLDD	Tue, Oct 18, 2016	3.67	3.71	3.63	3.65
2469	NASDAQ	GLDD	Mon, Oct 17, 2016	3.57	3.74	3.57	3.65
2468	NASDAQ	GLDD	Fri, Oct 14, 2016	3.52	3.70	3.51	3.56
2467	NASDAQ	GLDD	Thu, Oct 13, 2016	3.52	3.55	3.47	3.49
2466	NASDAQ	GLDD	Wed, Oct 12, 2016	3.55	3.64	3.50	3.56
2465	NASDAQ	GLDD	Tue, Oct 11, 2016	3.62	3.69	3.50	3.54
2464	NASDAQ	GLDD	Mon, Oct 10, 2016	3.48	3.70	3.48	3.62
2463	NASDAQ	GLDD	Fri, Oct 7, 2016	3.57	3.62	3.45	3.47
2462	NASDAQ	GLDD	Thu, Oct 6, 2016	3.52	3.58	3.50	3.52
2461	NASDAQ	GLDD	Wed, Oct 5, 2016	3.51	3.56	3.49	3.51
2460	NASDAQ	GLDD	Tue, Oct 4, 2016	3.49	3.54	3.45	3.48
2459	NASDAQ	GLDD	Mon, Oct 3, 2016	3.50	3.58	3.45	3.47
2458	NASDAQ	GLDD	Fri, Sep 30, 2016	3.56	3.60	3.49	3.50
2457	NASDAQ	GLDD	Thu, Sep 29, 2016	3.59	3.65	3.54	3.56
2456	NASDAQ	GLDD	Wed, Sep 28, 2016	3.61	3.65	3.55	3.58
2455	NASDAQ	GLDD	Tue, Sep 27, 2016	3.56	3.63	3.54	3.59
2454	NASDAQ	GLDD	Mon, Sep 26, 2016	3.58	3.65	3.52	3.55
2453	NASDAQ	GLDD	Fri, Sep 23, 2016	3.67	3.72	3.60	3.62
2452	NASDAQ	GLDD	Thu, Sep 22, 2016	3.65	3.72	3.63	3.67
2451	NASDAQ	GLDD	Wed, Sep 21, 2016	3.64	3.71	3.57	3.62
2450	NASDAQ	GLDD	Tue, Sep 20, 2016	3.76	3.82	3.58	3.65
2449	NASDAQ	GLDD	Mon, Sep 19, 2016	3.70	3.80	3.65	3.71
2448	NASDAQ	GLDD	Fri, Sep 16, 2016	3.71	3.80	3.66	3.67
2447	NASDAQ	GLDD	Thu, Sep 15, 2016	3.78	3.82	3.71	3.72
2446	NASDAQ	GLDD	Wed, Sep 14, 2016	3.82	3.89	3.69	3.75
2445	NASDAQ	GLDD	Tue, Sep 13, 2016	3.76	3.86	3.75	3.82
2444	NASDAQ	GLDD	Mon, Sep 12, 2016	3.71	3.78	3.65	3.77
2443	NASDAQ	GLDD	Fri, Sep 9, 2016	3.85	3.87	3.70	3.70
2442	NASDAQ	GLDD	Thu, Sep 8, 2016	3.91	3.92	3.87	3.88
2441	NASDAQ	GLDD	Wed, Sep 7, 2016	3.88	3.96	3.85	3.89
2440	NASDAQ	GLDD	Tue, Sep 6, 2016	3.88	3.97	3.86	3.88
2439	NASDAQ	GLDD	Fri, Sep 2, 2016	3.86	3.90	3.80	3.88
2438	NASDAQ	GLDD	Thu, Sep 1, 2016	3.85	3.89	3.78	3.85
2437	NASDAQ	GLDD	Wed, Aug 31, 2016	3.87	3.88	3.79	3.86
2436	NASDAQ	GLDD	Tue, Aug 30, 2016	3.82	3.90	3.82	3.86
2435	NASDAQ	GLDD	Mon, Aug 29, 2016	3.85	3.87	3.80	3.81
2434	NASDAQ	GLDD	Fri, Aug 26, 2016	3.88	3.96	3.82	3.85
2433	NASDAQ	GLDD	Thu, Aug 25, 2016	3.87	3.92	3.80	3.89
2432	NASDAQ	GLDD	Wed, Aug 24, 2016	3.90	3.90	3.77	3.89
2431	NASDAQ	GLDD	Tue, Aug 23, 2016	3.82	3.90	3.82	3.88
2430	NASDAQ	GLDD	Mon, Aug 22, 2016	3.84	3.87	3.76	3.82
2429	NASDAQ	GLDD	Fri, Aug 19, 2016	3.86	3.91	3.80	3.84
2428	NASDAQ	GLDD	Thu, Aug 18, 2016	3.78	3.90	3.78	3.87
2427	NASDAQ	GLDD	Wed, Aug 17, 2016	3.84	3.85	3.75	3.77
2426	NASDAQ	GLDD	Tue, Aug 16, 2016	3.90	4.01	3.84	3.84
2425	NASDAQ	GLDD	Mon, Aug 15, 2016	3.86	3.95	3.85	3.88
2424	NASDAQ	GLDD	Fri, Aug 12, 2016	3.90	3.92	3.79	3.83
2423	NASDAQ	GLDD	Thu, Aug 11, 2016	3.97	4.00	3.90	3.91
2422	NASDAQ	GLDD	Wed, Aug 10, 2016	3.87	3.90	3.79	3.88
2421	NASDAQ	GLDD	Tue, Aug 9, 2016	3.88	4.06	3.82	3.83
2420	NASDAQ	GLDD	Mon, Aug 8, 2016	3.70	3.89	3.60	3.86
2419	NASDAQ	GLDD	Fri, Aug 5, 2016	3.68	3.82	3.53	3.73
2418	NASDAQ	GLDD	Thu, Aug 4, 2016	4.34	4.50	3.52	3.69
2417	NASDAQ	GLDD	Wed, Aug 3, 2016	4.40	4.40	4.28	4.36
2416	NASDAQ	GLDD	Tue, Aug 2, 2016	4.42	4.44	4.28	4.30
2415	NASDAQ	GLDD	Mon, Aug 1, 2016	4.43	4.46	4.33	4.41
2414	NASDAQ	GLDD	Fri, Jul 29, 2016	4.45	4.55	4.35	4.44
2413	NASDAQ	GLDD	Thu, Jul 28, 2016	4.43	4.61	4.42	4.45
2412	NASDAQ	GLDD	Wed, Jul 27, 2016	4.49	4.64	4.44	4.45
2411	NASDAQ	GLDD	Tue, Jul 26, 2016	4.49	4.56	4.46	4.47
2410	NASDAQ	GLDD	Mon, Jul 25, 2016	4.49	4.50	4.42	4.46
2409	NASDAQ	GLDD	Fri, Jul 22, 2016	4.55	4.67	4.48	4.49
2408	NASDAQ	GLDD	Thu, Jul 21, 2016	4.52	4.62	4.50	4.54
2407	NASDAQ	GLDD	Wed, Jul 20, 2016	4.64	4.74	4.45	4.47
2406	NASDAQ	GLDD	Tue, Jul 19, 2016	4.77	4.82	4.58	4.63
2405	NASDAQ	GLDD	Mon, Jul 18, 2016	4.80	4.83	4.74	4.76
2404	NASDAQ	GLDD	Fri, Jul 15, 2016	4.85	4.90	4.73	4.81
2403	NASDAQ	GLDD	Thu, Jul 14, 2016	4.87	4.93	4.77	4.81
2402	NASDAQ	GLDD	Wed, Jul 13, 2016	4.93	4.97	4.83	4.83
2401	NASDAQ	GLDD	Tue, Jul 12, 2016	4.80	4.96	4.77	4.91
2400	NASDAQ	GLDD	Mon, Jul 11, 2016	4.63	4.77	4.63	4.75
2399	NASDAQ	GLDD	Fri, Jul 8, 2016	4.41	4.62	4.33	4.62
2398	NASDAQ	GLDD	Thu, Jul 7, 2016	4.21	4.38	4.20	4.35
2397	NASDAQ	GLDD	Wed, Jul 6, 2016	4.23	4.32	4.19	4.21
2396	NASDAQ	GLDD	Tue, Jul 5, 2016	4.30	4.35	4.24	4.28
2395	NASDAQ	GLDD	Fri, Jul 1, 2016	4.37	4.41	4.27	4.34
2394	NASDAQ	GLDD	Thu, Jun 30, 2016	4.35	4.41	4.28	4.36
2393	NASDAQ	GLDD	Wed, Jun 29, 2016	4.34	4.40	4.29	4.32
2392	NASDAQ	GLDD	Tue, Jun 28, 2016	4.24	4.33	4.18	4.26
2391	NASDAQ	GLDD	Mon, Jun 27, 2016	4.45	4.50	4.17	4.17
2390	NASDAQ	GLDD	Fri, Jun 24, 2016	4.52	4.64	4.34	4.50
2389	NASDAQ	GLDD	Thu, Jun 23, 2016	4.77	4.91	4.71	4.76
2388	NASDAQ	GLDD	Wed, Jun 22, 2016	4.83	4.85	4.66	4.67
2387	NASDAQ	GLDD	Tue, Jun 21, 2016	4.85	4.88	4.74	4.80
2386	NASDAQ	GLDD	Mon, Jun 20, 2016	4.86	5.02	4.80	4.85
2385	NASDAQ	GLDD	Fri, Jun 17, 2016	4.83	4.85	4.73	4.81
2384	NASDAQ	GLDD	Thu, Jun 16, 2016	4.71	4.87	4.59	4.85
2383	NASDAQ	GLDD	Wed, Jun 15, 2016	4.79	4.82	4.73	4.73
2382	NASDAQ	GLDD	Tue, Jun 14, 2016	4.59	4.84	4.59	4.82
2381	NASDAQ	GLDD	Mon, Jun 13, 2016	4.59	4.72	4.59	4.64
2380	NASDAQ	GLDD	Fri, Jun 10, 2016	4.63	4.72	4.60	4.61
2379	NASDAQ	GLDD	Thu, Jun 9, 2016	5.03	5.03	4.61	4.67
2378	NASDAQ	GLDD	Wed, Jun 8, 2016	4.81	5.09	4.78	5.08
2377	NASDAQ	GLDD	Tue, Jun 7, 2016	4.83	4.87	4.76	4.81
2376	NASDAQ	GLDD	Mon, Jun 6, 2016	4.60	4.85	4.60	4.84
2375	NASDAQ	GLDD	Fri, Jun 3, 2016	4.59	4.62	4.51	4.60
2374	NASDAQ	GLDD	Thu, Jun 2, 2016	4.61	4.66	4.42	4.60
2373	NASDAQ	GLDD	Wed, Jun 1, 2016	4.55	4.66	4.45	4.63
2372	NASDAQ	GLDD	Tue, May 31, 2016	4.55	4.66	4.36	4.56
2371	NASDAQ	GLDD	Fri, May 27, 2016	4.36	4.55	4.34	4.55
2370	NASDAQ	GLDD	Thu, May 26, 2016	4.38	4.43	4.31	4.34
2369	NASDAQ	GLDD	Wed, May 25, 2016	4.43	4.49	4.39	4.40
2368	NASDAQ	GLDD	Tue, May 24, 2016	4.28	4.48	4.26	4.42
2367	NASDAQ	GLDD	Mon, May 23, 2016	4.36	4.52	4.22	4.24
2366	NASDAQ	GLDD	Fri, May 20, 2016	4.26	4.39	4.19	4.38
2365	NASDAQ	GLDD	Thu, May 19, 2016	4.15	4.25	4.03	4.23
2364	NASDAQ	GLDD	Wed, May 18, 2016	4.15	4.28	4.13	4.20
2363	NASDAQ	GLDD	Tue, May 17, 2016	4.45	4.46	4.12	4.16
2362	NASDAQ	GLDD	Mon, May 16, 2016	4.46	4.57	4.40	4.47
2361	NASDAQ	GLDD	Fri, May 13, 2016	4.19	4.51	4.19	4.43
2360	NASDAQ	GLDD	Thu, May 12, 2016	4.52	4.57	4.37	4.39
2359	NASDAQ	GLDD	Wed, May 11, 2016	4.54	4.64	4.49	4.49
2358	NASDAQ	GLDD	Tue, May 10, 2016	4.56	4.71	4.50	4.56
2357	NASDAQ	GLDD	Mon, May 9, 2016	4.50	4.58	4.43	4.51
2356	NASDAQ	GLDD	Fri, May 6, 2016	4.52	4.59	4.50	4.51
2355	NASDAQ	GLDD	Thu, May 5, 2016	4.53	4.62	4.45	4.52
2354	NASDAQ	GLDD	Wed, May 4, 2016	4.47	4.73	4.46	4.49
2353	NASDAQ	GLDD	Tue, May 3, 2016	4.42	4.71	4.28	4.49
2352	NASDAQ	GLDD	Mon, May 2, 2016	4.62	4.72	4.54	4.61
2351	NASDAQ	GLDD	Fri, Apr 29, 2016	4.44	4.62	4.43	4.57
2350	NASDAQ	GLDD	Thu, Apr 28, 2016	4.68	4.74	4.41	4.42
2349	NASDAQ	GLDD	Wed, Apr 27, 2016	4.76	4.81	4.63	4.73
2348	NASDAQ	GLDD	Tue, Apr 26, 2016	4.50	4.80	4.37	4.72
2347	NASDAQ	GLDD	Mon, Apr 25, 2016	4.58	4.61	4.40	4.45
2346	NASDAQ	GLDD	Fri, Apr 22, 2016	4.61	4.68	4.53	4.57
2345	NASDAQ	GLDD	Thu, Apr 21, 2016	4.68	4.76	4.57	4.60
2344	NASDAQ	GLDD	Wed, Apr 20, 2016	4.71	4.79	4.64	4.65
2343	NASDAQ	GLDD	Tue, Apr 19, 2016	4.75	4.85	4.72	4.76
2342	NASDAQ	GLDD	Mon, Apr 18, 2016	4.42	4.76	4.42	4.73
2341	NASDAQ	GLDD	Fri, Apr 15, 2016	4.47	4.54	4.47	4.50
2340	NASDAQ	GLDD	Thu, Apr 14, 2016	4.56	4.60	4.42	4.51
2339	NASDAQ	GLDD	Wed, Apr 13, 2016	4.31	4.62	4.30	4.61
2338	NASDAQ	GLDD	Tue, Apr 12, 2016	4.09	4.33	4.06	4.31
2337	NASDAQ	GLDD	Mon, Apr 11, 2016	3.98	4.12	3.98	4.10
2336	NASDAQ	GLDD	Fri, Apr 8, 2016	4.07	4.14	3.96	3.97
2335	NASDAQ	GLDD	Thu, Apr 7, 2016	4.06	4.14	4.02	4.06
2334	NASDAQ	GLDD	Wed, Apr 6, 2016	4.09	4.15	4.05	4.10
2333	NASDAQ	GLDD	Tue, Apr 5, 2016	4.11	4.11	4.11	4.11
2332	NASDAQ	GLDD	Mon, Apr 4, 2016	4.25	4.27	4.05	4.11
2331	NASDAQ	GLDD	Fri, Apr 1, 2016	4.40	4.42	4.23	4.24
2330	NASDAQ	GLDD	Thu, Mar 31, 2016	4.35	4.50	4.33	4.33
2329	NASDAQ	GLDD	Wed, Mar 30, 2016	4.43	4.49	4.29	4.33
2328	NASDAQ	GLDD	Tue, Mar 29, 2016	4.24	4.41	4.18	4.26
2327	NASDAQ	GLDD	Mon, Mar 28, 2016	4.45	4.47	4.37	4.38
2326	NASDAQ	GLDD	Thu, Mar 24, 2016	4.25	4.25	4.25	4.42
2325	NASDAQ	GLDD	Wed, Mar 23, 2016	4.25	4.35	4.15	4.25
2324	NASDAQ	GLDD	Tue, Mar 22, 2016	4.27	4.34	4.18	4.30
2323	NASDAQ	GLDD	Mon, Mar 21, 2016	4.31	4.37	4.25	4.30
2322	NASDAQ	GLDD	Fri, Mar 18, 2016	4.11	4.46	4.11	4.29
2321	NASDAQ	GLDD	Thu, Mar 17, 2016	3.74	4.01	3.70	3.99
2320	NASDAQ	GLDD	Wed, Mar 16, 2016	3.60	3.93	3.60	3.74
2319	NASDAQ	GLDD	Tue, Mar 15, 2016	3.82	3.82	3.82	3.60
2318	NASDAQ	GLDD	Mon, Mar 14, 2016	4.00	4.09	3.82	3.82
2317	NASDAQ	GLDD	Fri, Mar 11, 2016	3.84	4.08	3.84	4.02
2316	NASDAQ	GLDD	Thu, Mar 10, 2016	3.64	3.78	3.61	3.63
2315	NASDAQ	GLDD	Wed, Mar 9, 2016	3.64	3.64	3.64	3.63
2314	NASDAQ	GLDD	Tue, Mar 8, 2016	3.80	3.81	3.63	3.81
2313	NASDAQ	GLDD	Mon, Mar 7, 2016	3.49	3.81	3.49	3.81
2312	NASDAQ	GLDD	Fri, Mar 4, 2016	3.45	3.45	3.45	3.50
2311	NASDAQ	GLDD	Thu, Mar 3, 2016	3.48	3.48	3.48	3.45
2310	NASDAQ	GLDD	Wed, Mar 2, 2016	3.47	3.54	3.43	3.49
2309	NASDAQ	GLDD	Tue, Mar 1, 2016	3.40	3.40	3.40	3.49
2308	NASDAQ	GLDD	Mon, Feb 29, 2016	3.31	3.41	3.31	3.40
2307	NASDAQ	GLDD	Fri, Feb 26, 2016	3.37	3.45	3.30	3.32
2306	NASDAQ	GLDD	Thu, Feb 25, 2016	3.39	3.40	3.21	3.36
2305	NASDAQ	GLDD	Wed, Feb 24, 2016	3.37	3.50	3.37	3.40
2304	NASDAQ	GLDD	Tue, Feb 23, 2016	3.40	3.81	3.39	3.50
2303	NASDAQ	GLDD	Mon, Feb 22, 2016	3.46	3.66	3.46	3.52
2302	NASDAQ	GLDD	Fri, Feb 19, 2016	3.50	3.67	3.40	3.44
2301	NASDAQ	GLDD	Thu, Feb 18, 2016	3.58	3.67	3.46	3.47
2300	NASDAQ	GLDD	Wed, Feb 17, 2016	3.31	3.65	3.31	3.59
2299	NASDAQ	GLDD	Tue, Feb 16, 2016	3.29	3.35	3.25	3.30
2298	NASDAQ	GLDD	Fri, Feb 12, 2016	3.20	3.33	3.12	3.28
2297	NASDAQ	GLDD	Thu, Feb 11, 2016	3.20	3.25	3.11	3.20
2296	NASDAQ	GLDD	Wed, Feb 10, 2016	3.24	3.32	3.21	3.26
2295	NASDAQ	GLDD	Tue, Feb 9, 2016	3.40	3.40	3.20	3.21
2294	NASDAQ	GLDD	Mon, Feb 8, 2016	3.40	3.48	3.25	3.46
2293	NASDAQ	GLDD	Fri, Feb 5, 2016	3.67	3.67	3.41	3.42
2292	NASDAQ	GLDD	Thu, Feb 4, 2016	3.50	3.69	3.50	3.66
2291	NASDAQ	GLDD	Wed, Feb 3, 2016	3.36	3.50	3.30	3.48
2290	NASDAQ	GLDD	Tue, Feb 2, 2016	3.39	3.43	3.33	3.35
2289	NASDAQ	GLDD	Mon, Feb 1, 2016	3.43	3.47	3.35	3.41
2288	NASDAQ	GLDD	Fri, Jan 29, 2016	3.23	3.45	3.23	3.44
2287	NASDAQ	GLDD	Thu, Jan 28, 2016	3.24	3.31	3.17	3.20
2286	NASDAQ	GLDD	Wed, Jan 27, 2016	3.26	3.32	3.19	3.22
2285	NASDAQ	GLDD	Tue, Jan 26, 2016	3.12	3.29	3.07	3.25
2284	NASDAQ	GLDD	Mon, Jan 25, 2016	3.15	3.23	3.03	3.07
2283	NASDAQ	GLDD	Fri, Jan 22, 2016	3.09	3.20	3.04	3.15
2282	NASDAQ	GLDD	Thu, Jan 21, 2016	3.04	3.13	3.01	3.04
2281	NASDAQ	GLDD	Wed, Jan 20, 2016	3.09	3.16	2.96	3.06
2280	NASDAQ	GLDD	Tue, Jan 19, 2016	3.24	3.26	3.07	3.18
2279	NASDAQ	GLDD	Fri, Jan 15, 2016	3.13	3.30	3.08	3.21
2278	NASDAQ	GLDD	Thu, Jan 14, 2016	3.21	3.27	3.14	3.22
2277	NASDAQ	GLDD	Wed, Jan 13, 2016	3.35	3.41	3.12	3.16
2276	NASDAQ	GLDD	Tue, Jan 12, 2016	3.53	3.53	3.30	3.33
2275	NASDAQ	GLDD	Mon, Jan 11, 2016	3.45	3.54	3.40	3.52
2274	NASDAQ	GLDD	Fri, Jan 8, 2016	3.48	3.60	3.43	3.45
2273	NASDAQ	GLDD	Thu, Jan 7, 2016	3.63	3.65	3.45	3.48
2272	NASDAQ	GLDD	Wed, Jan 6, 2016	3.80	3.80	3.67	3.68
2271	NASDAQ	GLDD	Tue, Jan 5, 2016	3.85	3.91	3.75	3.79
2270	NASDAQ	GLDD	Mon, Jan 4, 2016	3.92	3.92	3.78	3.86
2269	NASDAQ	GLDD	Thu, Dec 31, 2015	3.97	4.04	3.93	3.96
2268	NASDAQ	GLDD	Wed, Dec 30, 2015	4.03	4.08	3.98	4.01
2267	NASDAQ	GLDD	Tue, Dec 29, 2015	4.05	4.19	3.99	4.07
2266	NASDAQ	GLDD	Mon, Dec 28, 2015	4.16	4.16	3.90	3.93
2265	NASDAQ	GLDD	Thu, Dec 24, 2015	4.10	4.21	4.09	4.15
2264	NASDAQ	GLDD	Wed, Dec 23, 2015	4.04	4.15	4.02	4.12
2263	NASDAQ	GLDD	Tue, Dec 22, 2015	3.95	4.04	3.81	4.03
2262	NASDAQ	GLDD	Mon, Dec 21, 2015	4.01	4.01	3.85	3.91
2261	NASDAQ	GLDD	Fri, Dec 18, 2015	4.00	4.03	3.91	4.02
2260	NASDAQ	GLDD	Thu, Dec 17, 2015	3.97	4.02	3.88	4.00
2259	NASDAQ	GLDD	Wed, Dec 16, 2015	3.72	3.95	3.69	3.94
2258	NASDAQ	GLDD	Tue, Dec 15, 2015	4.02	4.06	3.66	3.68
2257	NASDAQ	GLDD	Mon, Dec 14, 2015	4.20	4.24	3.98	4.01
2256	NASDAQ	GLDD	Fri, Dec 11, 2015	4.25	4.30	4.15	4.20
2255	NASDAQ	GLDD	Thu, Dec 10, 2015	4.24	4.35	4.24	4.33
2254	NASDAQ	GLDD	Wed, Dec 9, 2015	4.36	4.42	4.20	4.25
2253	NASDAQ	GLDD	Tue, Dec 8, 2015	4.43	4.49	4.32	4.39
2252	NASDAQ	GLDD	Mon, Dec 7, 2015	4.50	4.65	4.38	4.45
2251	NASDAQ	GLDD	Fri, Dec 4, 2015	4.60	4.78	4.47	4.49
2250	NASDAQ	GLDD	Thu, Dec 3, 2015	4.65	4.72	4.53	4.57
2249	NASDAQ	GLDD	Wed, Dec 2, 2015	4.58	4.81	4.53	4.68
2248	NASDAQ	GLDD	Tue, Dec 1, 2015	4.53	4.60	4.42	4.59
2247	NASDAQ	GLDD	Mon, Nov 30, 2015	4.33	4.56	4.27	4.53
2246	NASDAQ	GLDD	Fri, Nov 27, 2015	4.29	4.30	4.26	4.30
2245	NASDAQ	GLDD	Wed, Nov 25, 2015	4.29	4.40	4.26	4.30
2244	NASDAQ	GLDD	Tue, Nov 24, 2015	4.27	4.33	4.26	4.30
2243	NASDAQ	GLDD	Mon, Nov 23, 2015	4.25	4.30	4.25	4.29
2242	NASDAQ	GLDD	Fri, Nov 20, 2015	4.32	4.35	4.24	4.29
2241	NASDAQ	GLDD	Thu, Nov 19, 2015	4.17	4.32	4.14	4.30
2240	NASDAQ	GLDD	Wed, Nov 18, 2015	4.01	4.20	4.01	4.16
2239	NASDAQ	GLDD	Tue, Nov 17, 2015	4.02	4.03	3.92	3.99
2238	NASDAQ	GLDD	Mon, Nov 16, 2015	4.08	4.16	4.00	4.02
2237	NASDAQ	GLDD	Fri, Nov 13, 2015	4.10	4.18	4.09	4.12
2236	NASDAQ	GLDD	Thu, Nov 12, 2015	4.18	4.18	4.10	4.13
2235	NASDAQ	GLDD	Wed, Nov 11, 2015	4.19	4.22	4.06	4.20
2234	NASDAQ	GLDD	Tue, Nov 10, 2015	4.11	4.18	4.05	4.16
2233	NASDAQ	GLDD	Mon, Nov 9, 2015	4.27	4.30	4.11	4.13
2232	NASDAQ	GLDD	Fri, Nov 6, 2015	4.22	4.30	4.11	4.29
2231	NASDAQ	GLDD	Thu, Nov 5, 2015	4.01	4.26	4.01	4.25
2230	NASDAQ	GLDD	Wed, Nov 4, 2015	4.03	4.07	3.92	4.03
2229	NASDAQ	GLDD	Tue, Nov 3, 2015	4.21	4.65	4.02	4.05
2228	NASDAQ	GLDD	Mon, Nov 2, 2015	3.99	4.24	3.99	4.20
2227	NASDAQ	GLDD	Fri, Oct 30, 2015	4.00	4.08	3.95	4.00
2226	NASDAQ	GLDD	Thu, Oct 29, 2015	4.09	4.17	3.99	4.01
2225	NASDAQ	GLDD	Wed, Oct 28, 2015	3.92	4.12	3.85	4.12
2224	NASDAQ	GLDD	Tue, Oct 27, 2015	4.09	4.11	3.91	3.91
2223	NASDAQ	GLDD	Mon, Oct 26, 2015	4.24	4.28	4.07	4.12
2222	NASDAQ	GLDD	Fri, Oct 23, 2015	4.25	4.29	4.18	4.26
2221	NASDAQ	GLDD	Thu, Oct 22, 2015	4.26	4.32	4.08	4.25
2220	NASDAQ	GLDD	Wed, Oct 21, 2015	4.27	4.37	4.07	4.20
2219	NASDAQ	GLDD	Tue, Oct 20, 2015	4.25	4.76	4.23	4.32
2218	NASDAQ	GLDD	Mon, Oct 19, 2015	4.25	4.40	3.78	4.22
2217	NASDAQ	GLDD	Fri, Oct 16, 2015	5.56	5.56	5.25	5.33
2216	NASDAQ	GLDD	Thu, Oct 15, 2015	5.61	5.61	5.45	5.57
2215	NASDAQ	GLDD	Wed, Oct 14, 2015	5.72	5.78	5.56	5.59
2214	NASDAQ	GLDD	Tue, Oct 13, 2015	5.78	5.88	5.67	5.70
2213	NASDAQ	GLDD	Mon, Oct 12, 2015	5.75	5.80	5.67	5.79
2212	NASDAQ	GLDD	Fri, Oct 9, 2015	5.65	5.77	5.61	5.73
2211	NASDAQ	GLDD	Thu, Oct 8, 2015	5.57	5.70	5.54	5.61
2210	NASDAQ	GLDD	Wed, Oct 7, 2015	5.67	5.69	5.42	5.60
2209	NASDAQ	GLDD	Tue, Oct 6, 2015	5.56	5.84	5.48	5.67
2208	NASDAQ	GLDD	Mon, Oct 5, 2015	5.14	5.60	5.14	5.56
2207	NASDAQ	GLDD	Fri, Oct 2, 2015	4.96	5.12	4.91	5.12
2206	NASDAQ	GLDD	Thu, Oct 1, 2015	5.03	5.15	4.96	4.99
2205	NASDAQ	GLDD	Wed, Sep 30, 2015	5.14	5.16	5.03	5.04
2204	NASDAQ	GLDD	Tue, Sep 29, 2015	5.00	5.14	5.00	5.08
2203	NASDAQ	GLDD	Mon, Sep 28, 2015	5.20	5.23	5.00	5.00
2202	NASDAQ	GLDD	Fri, Sep 25, 2015	5.34	5.36	5.21	5.24
2201	NASDAQ	GLDD	Thu, Sep 24, 2015	5.10	5.35	5.05	5.31
2200	NASDAQ	GLDD	Wed, Sep 23, 2015	5.17	5.27	5.13	5.16
2199	NASDAQ	GLDD	Tue, Sep 22, 2015	5.17	5.23	5.05	5.19
2198	NASDAQ	GLDD	Mon, Sep 21, 2015	5.27	5.27	5.20	5.21
2197	NASDAQ	GLDD	Fri, Sep 18, 2015	5.40	5.43	5.17	5.21
2196	NASDAQ	GLDD	Thu, Sep 17, 2015	5.41	5.56	5.37	5.47
2195	NASDAQ	GLDD	Wed, Sep 16, 2015	5.35	5.44	5.34	5.39
2194	NASDAQ	GLDD	Tue, Sep 15, 2015	5.26	5.35	5.24	5.32
2193	NASDAQ	GLDD	Mon, Sep 14, 2015	5.28	5.33	5.20	5.26
2192	NASDAQ	GLDD	Fri, Sep 11, 2015	5.32	5.38	5.23	5.27
2191	NASDAQ	GLDD	Thu, Sep 10, 2015	5.39	5.49	5.34	5.37
2190	NASDAQ	GLDD	Wed, Sep 9, 2015	5.46	5.55	5.39	5.40
2189	NASDAQ	GLDD	Tue, Sep 8, 2015	5.41	5.52	5.33	5.40
2188	NASDAQ	GLDD	Fri, Sep 4, 2015	5.40	5.52	5.30	5.30
2187	NASDAQ	GLDD	Thu, Sep 3, 2015	5.50	5.56	5.41	5.47
2186	NASDAQ	GLDD	Wed, Sep 2, 2015	5.35	5.50	5.22	5.50
2185	NASDAQ	GLDD	Tue, Sep 1, 2015	5.44	5.50	5.24	5.26
2184	NASDAQ	GLDD	Mon, Aug 31, 2015	5.35	5.57	5.34	5.55
2183	NASDAQ	GLDD	Fri, Aug 28, 2015	5.24	5.47	5.24	5.42
2182	NASDAQ	GLDD	Thu, Aug 27, 2015	5.30	5.39	5.14	5.29
2181	NASDAQ	GLDD	Wed, Aug 26, 2015	5.18	5.31	5.06	5.29
2180	NASDAQ	GLDD	Tue, Aug 25, 2015	5.39	5.39	5.07	5.10
2179	NASDAQ	GLDD	Mon, Aug 24, 2015	5.02	5.44	5.02	5.20
2178	NASDAQ	GLDD	Fri, Aug 21, 2015	5.28	5.46	5.27	5.39
2177	NASDAQ	GLDD	Thu, Aug 20, 2015	5.63	5.64	5.40	5.40
2176	NASDAQ	GLDD	Wed, Aug 19, 2015	5.72	5.81	5.58	5.68
2175	NASDAQ	GLDD	Tue, Aug 18, 2015	5.54	5.67	5.47	5.64
2174	NASDAQ	GLDD	Mon, Aug 17, 2015	5.59	5.62	5.56	5.58
2173	NASDAQ	GLDD	Fri, Aug 14, 2015	5.58	5.71	5.57	5.64
2172	NASDAQ	GLDD	Thu, Aug 13, 2015	5.64	5.69	5.59	5.61
2171	NASDAQ	GLDD	Wed, Aug 12, 2015	5.66	5.76	5.60	5.63
2170	NASDAQ	GLDD	Tue, Aug 11, 2015	5.68	5.82	5.63	5.75
2169	NASDAQ	GLDD	Mon, Aug 10, 2015	5.71	5.88	5.68	5.77
2168	NASDAQ	GLDD	Fri, Aug 7, 2015	5.83	5.96	5.69	5.69
2167	NASDAQ	GLDD	Thu, Aug 6, 2015	5.97	6.00	5.85	5.92
2166	NASDAQ	GLDD	Wed, Aug 5, 2015	5.89	6.17	5.89	5.97
2165	NASDAQ	GLDD	Tue, Aug 4, 2015	5.85	5.88	5.25	5.88
2164	NASDAQ	GLDD	Mon, Aug 3, 2015	5.04	5.37	5.02	5.33
2163	NASDAQ	GLDD	Fri, Jul 31, 2015	5.11	5.12	5.00	5.07
2162	NASDAQ	GLDD	Thu, Jul 30, 2015	5.15	5.20	5.05	5.10
2161	NASDAQ	GLDD	Wed, Jul 29, 2015	5.18	5.27	5.14	5.15
2160	NASDAQ	GLDD	Tue, Jul 28, 2015	5.20	5.22	5.07	5.18
2159	NASDAQ	GLDD	Mon, Jul 27, 2015	5.19	5.34	5.17	5.19
2158	NASDAQ	GLDD	Fri, Jul 24, 2015	5.38	5.38	5.19	5.23
2157	NASDAQ	GLDD	Thu, Jul 23, 2015	5.71	5.71	5.40	5.40
2156	NASDAQ	GLDD	Wed, Jul 22, 2015	5.65	5.75	5.62	5.68
2155	NASDAQ	GLDD	Tue, Jul 21, 2015	5.65	5.73	5.65	5.69
2154	NASDAQ	GLDD	Mon, Jul 20, 2015	5.90	5.91	5.63	5.68
2153	NASDAQ	GLDD	Fri, Jul 17, 2015	5.83	5.97	5.80	5.90
2152	NASDAQ	GLDD	Thu, Jul 16, 2015	5.80	5.87	5.73	5.81
2151	NASDAQ	GLDD	Wed, Jul 15, 2015	5.87	5.91	5.71	5.78
2150	NASDAQ	GLDD	Tue, Jul 14, 2015	5.84	5.90	5.82	5.87
2149	NASDAQ	GLDD	Mon, Jul 13, 2015	5.68	5.85	5.68	5.84
2148	NASDAQ	GLDD	Fri, Jul 10, 2015	5.72	5.85	5.67	5.68
2147	NASDAQ	GLDD	Thu, Jul 9, 2015	5.76	5.76	5.62	5.67
2146	NASDAQ	GLDD	Wed, Jul 8, 2015	5.81	5.83	5.65	5.72
2145	NASDAQ	GLDD	Tue, Jul 7, 2015	5.88	5.88	5.78	5.84
2144	NASDAQ	GLDD	Mon, Jul 6, 2015	5.93	5.98	5.88	5.88
2143	NASDAQ	GLDD	Thu, Jul 2, 2015	5.89	6.03	5.86	5.99
2142	NASDAQ	GLDD	Wed, Jul 1, 2015	5.99	6.07	5.80	5.86
2141	NASDAQ	GLDD	Tue, Jun 30, 2015	6.02	6.02	5.85	5.96
2140	NASDAQ	GLDD	Mon, Jun 29, 2015	6.00	6.10	5.95	5.99
2139	NASDAQ	GLDD	Fri, Jun 26, 2015	6.01	6.10	5.93	6.08
2138	NASDAQ	GLDD	Thu, Jun 25, 2015	6.14	6.14	6.00	6.02
2137	NASDAQ	GLDD	Wed, Jun 24, 2015	6.12	6.15	6.04	6.08
2136	NASDAQ	GLDD	Tue, Jun 23, 2015	6.05	6.14	5.99	6.10
2135	NASDAQ	GLDD	Mon, Jun 22, 2015	5.99	6.05	5.99	6.02
2134	NASDAQ	GLDD	Fri, Jun 19, 2015	5.95	6.05	5.92	5.98
2133	NASDAQ	GLDD	Thu, Jun 18, 2015	5.93	5.99	5.91	5.95
2132	NASDAQ	GLDD	Wed, Jun 17, 2015	5.95	5.98	5.91	5.92
2131	NASDAQ	GLDD	Tue, Jun 16, 2015	5.85	5.99	5.85	5.90
2130	NASDAQ	GLDD	Mon, Jun 15, 2015	5.92	6.00	5.77	5.94
2129	NASDAQ	GLDD	Fri, Jun 12, 2015	5.96	6.01	5.86	6.00
2128	NASDAQ	GLDD	Thu, Jun 11, 2015	5.92	5.96	5.85	5.96
2127	NASDAQ	GLDD	Wed, Jun 10, 2015	5.78	5.91	5.74	5.89
2126	NASDAQ	GLDD	Tue, Jun 9, 2015	5.78	5.82	5.67	5.72
2125	NASDAQ	GLDD	Mon, Jun 8, 2015	5.66	5.80	5.64	5.75
2124	NASDAQ	GLDD	Fri, Jun 5, 2015	5.75	5.77	5.62	5.70
2123	NASDAQ	GLDD	Thu, Jun 4, 2015	5.78	5.81	5.70	5.73
2122	NASDAQ	GLDD	Wed, Jun 3, 2015	5.64	5.92	5.64	5.85
2121	NASDAQ	GLDD	Tue, Jun 2, 2015	5.62	5.76	5.60	5.61
2120	NASDAQ	GLDD	Mon, Jun 1, 2015	5.57	5.70	5.53	5.67
2119	NASDAQ	GLDD	Fri, May 29, 2015	5.62	5.65	5.52	5.56
2118	NASDAQ	GLDD	Thu, May 28, 2015	5.66	5.69	5.55	5.59
2117	NASDAQ	GLDD	Wed, May 27, 2015	5.62	5.79	5.55	5.71
2116	NASDAQ	GLDD	Tue, May 26, 2015	5.57	5.62	5.47	5.60
2115	NASDAQ	GLDD	Fri, May 22, 2015	5.70	5.76	5.62	5.63
2114	NASDAQ	GLDD	Thu, May 21, 2015	5.73	5.77	5.67	5.74
2113	NASDAQ	GLDD	Wed, May 20, 2015	5.77	5.77	5.65	5.71
2112	NASDAQ	GLDD	Tue, May 19, 2015	5.71	5.80	5.64	5.73
2111	NASDAQ	GLDD	Mon, May 18, 2015	5.84	5.92	5.69	5.77
2110	NASDAQ	GLDD	Fri, May 15, 2015	5.77	5.94	5.65	5.85
2109	NASDAQ	GLDD	Thu, May 14, 2015	5.59	5.83	5.59	5.78
2108	NASDAQ	GLDD	Wed, May 13, 2015	5.77	5.90	5.56	5.56
2107	NASDAQ	GLDD	Tue, May 12, 2015	5.76	5.98	5.63	5.76
2106	NASDAQ	GLDD	Mon, May 11, 2015	5.58	5.76	5.56	5.73
2105	NASDAQ	GLDD	Fri, May 8, 2015	5.72	5.76	5.58	5.62
2104	NASDAQ	GLDD	Thu, May 7, 2015	5.62	5.79	5.50	5.66
2103	NASDAQ	GLDD	Wed, May 6, 2015	6.00	6.04	5.33	5.50
2102	NASDAQ	GLDD	Tue, May 5, 2015	5.66	6.01	5.60	6.00
2101	NASDAQ	GLDD	Mon, May 4, 2015	5.80	5.92	5.72	5.75
2100	NASDAQ	GLDD	Fri, May 1, 2015	5.80	5.85	5.63	5.77
2099	NASDAQ	GLDD	Thu, Apr 30, 2015	5.96	6.11	5.78	5.80
2098	NASDAQ	GLDD	Wed, Apr 29, 2015	6.15	6.15	5.97	6.01
2097	NASDAQ	GLDD	Tue, Apr 28, 2015	6.02	6.20	6.02	6.16
2096	NASDAQ	GLDD	Mon, Apr 27, 2015	6.01	6.19	5.88	6.03
2095	NASDAQ	GLDD	Fri, Apr 24, 2015	5.87	6.00	5.84	5.96
2094	NASDAQ	GLDD	Thu, Apr 23, 2015	5.80	5.95	5.79	5.84
2093	NASDAQ	GLDD	Wed, Apr 22, 2015	5.83	5.91	5.79	5.81
2092	NASDAQ	GLDD	Tue, Apr 21, 2015	6.02	6.04	5.78	5.85
2091	NASDAQ	GLDD	Mon, Apr 20, 2015	5.85	6.02	5.85	5.98
2090	NASDAQ	GLDD	Fri, Apr 17, 2015	6.08	6.12	5.77	5.85
2089	NASDAQ	GLDD	Thu, Apr 16, 2015	6.26	6.28	6.11	6.12
2088	NASDAQ	GLDD	Wed, Apr 15, 2015	6.15	6.30	6.14	6.26
2087	NASDAQ	GLDD	Tue, Apr 14, 2015	6.08	6.17	6.08	6.13
2086	NASDAQ	GLDD	Mon, Apr 13, 2015	5.93	6.09	5.91	6.07
2085	NASDAQ	GLDD	Fri, Apr 10, 2015	5.98	6.05	5.90	5.93
2084	NASDAQ	GLDD	Thu, Apr 9, 2015	6.09	6.09	5.87	5.93
2083	NASDAQ	GLDD	Wed, Apr 8, 2015	6.11	6.15	6.02	6.08
2082	NASDAQ	GLDD	Tue, Apr 7, 2015	6.15	6.20	6.00	6.11
2081	NASDAQ	GLDD	Mon, Apr 6, 2015	5.89	6.13	5.87	6.13
2080	NASDAQ	GLDD	Thu, Apr 2, 2015	5.94	6.08	5.89	5.90
2079	NASDAQ	GLDD	Wed, Apr 1, 2015	5.97	6.07	5.89	5.93
2078	NASDAQ	GLDD	Tue, Mar 31, 2015	6.05	6.06	5.95	6.01
2077	NASDAQ	GLDD	Mon, Mar 30, 2015	6.01	6.13	6.01	6.10
2076	NASDAQ	GLDD	Fri, Mar 27, 2015	6.04	6.11	6.01	6.10
2075	NASDAQ	GLDD	Thu, Mar 26, 2015	6.04	6.14	6.01	6.05
2074	NASDAQ	GLDD	Wed, Mar 25, 2015	6.11	6.12	6.00	6.05
2073	NASDAQ	GLDD	Tue, Mar 24, 2015	5.99	6.11	5.90	6.10
2072	NASDAQ	GLDD	Mon, Mar 23, 2015	5.93	6.02	5.87	5.97
2071	NASDAQ	GLDD	Fri, Mar 20, 2015	5.86	5.98	5.86	5.93
2070	NASDAQ	GLDD	Thu, Mar 19, 2015	5.89	5.96	5.82	5.85
2069	NASDAQ	GLDD	Wed, Mar 18, 2015	5.62	5.91	5.62	5.88
2068	NASDAQ	GLDD	Tue, Mar 17, 2015	5.73	5.78	5.61	5.66
2067	NASDAQ	GLDD	Mon, Mar 16, 2015	5.82	5.85	5.66	5.72
2066	NASDAQ	GLDD	Fri, Mar 13, 2015	5.91	5.92	5.71	5.80
2065	NASDAQ	GLDD	Thu, Mar 12, 2015	5.78	5.90	5.70	5.90
2064	NASDAQ	GLDD	Wed, Mar 11, 2015	5.62	5.76	5.55	5.74
2063	NASDAQ	GLDD	Tue, Mar 10, 2015	5.78	5.80	5.53	5.63
2062	NASDAQ	GLDD	Mon, Mar 9, 2015	5.90	6.04	5.68	5.86
2061	NASDAQ	GLDD	Fri, Mar 6, 2015	5.97	5.99	5.87	5.87
2060	NASDAQ	GLDD	Thu, Mar 5, 2015	6.08	6.13	5.93	5.98
2059	NASDAQ	GLDD	Wed, Mar 4, 2015	5.98	6.06	5.77	5.93
2058	NASDAQ	GLDD	Tue, Mar 3, 2015	6.17	6.37	5.97	5.98
2057	NASDAQ	GLDD	Mon, Mar 2, 2015	6.10	6.21	6.06	6.11
2056	NASDAQ	GLDD	Fri, Feb 27, 2015	6.13	6.19	6.06	6.10
2055	NASDAQ	GLDD	Thu, Feb 26, 2015	6.25	6.27	6.03	6.12
2054	NASDAQ	GLDD	Wed, Feb 25, 2015	6.45	6.50	6.18	6.23
2053	NASDAQ	GLDD	Tue, Feb 24, 2015	7.42	7.42	6.38	6.45
2052	NASDAQ	GLDD	Mon, Feb 23, 2015	7.40	7.42	7.16	7.18
2051	NASDAQ	GLDD	Fri, Feb 20, 2015	7.58	7.58	7.37	7.42
2050	NASDAQ	GLDD	Thu, Feb 19, 2015	7.58	7.64	7.48	7.56
2049	NASDAQ	GLDD	Wed, Feb 18, 2015	7.56	7.70	7.52	7.62
2048	NASDAQ	GLDD	Tue, Feb 17, 2015	7.61	7.76	7.57	7.60
2047	NASDAQ	GLDD	Fri, Feb 13, 2015	7.60	7.73	7.57	7.58
2046	NASDAQ	GLDD	Thu, Feb 12, 2015	7.91	7.99	7.54	7.62
2045	NASDAQ	GLDD	Wed, Feb 11, 2015	7.83	7.97	7.74	7.81
2044	NASDAQ	GLDD	Tue, Feb 10, 2015	8.00	8.13	7.87	7.88
2043	NASDAQ	GLDD	Mon, Feb 9, 2015	7.94	8.09	7.87	7.96
2042	NASDAQ	GLDD	Fri, Feb 6, 2015	8.05	8.14	7.95	7.95
2041	NASDAQ	GLDD	Thu, Feb 5, 2015	8.02	8.17	7.90	8.02
2040	NASDAQ	GLDD	Wed, Feb 4, 2015	8.10	8.20	7.99	8.02
2039	NASDAQ	GLDD	Tue, Feb 3, 2015	8.02	8.20	7.94	8.17
2038	NASDAQ	GLDD	Mon, Feb 2, 2015	7.81	8.01	7.69	7.98
2037	NASDAQ	GLDD	Fri, Jan 30, 2015	7.89	7.99	7.70	7.77
2036	NASDAQ	GLDD	Thu, Jan 29, 2015	7.75	7.98	7.71	7.98
2035	NASDAQ	GLDD	Wed, Jan 28, 2015	7.82	7.83	7.67	7.73
2034	NASDAQ	GLDD	Tue, Jan 27, 2015	7.86	7.93	7.71	7.79
2033	NASDAQ	GLDD	Mon, Jan 26, 2015	7.81	8.00	7.79	8.00
2032	NASDAQ	GLDD	Fri, Jan 23, 2015	7.87	7.95	7.74	7.84
2031	NASDAQ	GLDD	Thu, Jan 22, 2015	7.83	7.84	7.67	7.84
2030	NASDAQ	GLDD	Wed, Jan 21, 2015	7.63	7.79	7.60	7.75
2029	NASDAQ	GLDD	Tue, Jan 20, 2015	7.77	7.86	7.54	7.63
2028	NASDAQ	GLDD	Fri, Jan 16, 2015	7.67	7.87	7.67	7.79
2027	NASDAQ	GLDD	Thu, Jan 15, 2015	7.98	7.98	7.60	7.72
2026	NASDAQ	GLDD	Wed, Jan 14, 2015	7.91	7.99	7.72	7.93
2025	NASDAQ	GLDD	Tue, Jan 13, 2015	7.98	8.19	7.75	8.00
2024	NASDAQ	GLDD	Mon, Jan 12, 2015	8.04	8.04	7.82	7.89
2023	NASDAQ	GLDD	Fri, Jan 9, 2015	8.21	8.28	7.96	8.06
2022	NASDAQ	GLDD	Thu, Jan 8, 2015	8.19	8.31	8.09	8.24
2021	NASDAQ	GLDD	Wed, Jan 7, 2015	8.08	8.26	8.04	8.10
2020	NASDAQ	GLDD	Tue, Jan 6, 2015	8.13	8.13	7.87	8.00
2019	NASDAQ	GLDD	Mon, Jan 5, 2015	8.34	8.40	8.10	8.13
2018	NASDAQ	GLDD	Fri, Jan 2, 2015	8.59	8.64	8.25	8.38
2017	NASDAQ	GLDD	Wed, Dec 31, 2014	8.73	8.73	8.54	8.56
2016	NASDAQ	GLDD	Tue, Dec 30, 2014	8.48	8.73	8.47	8.71
2015	NASDAQ	GLDD	Mon, Dec 29, 2014	8.48	8.59	8.43	8.49
2014	NASDAQ	GLDD	Fri, Dec 26, 2014	8.47	8.59	8.34	8.50
2013	NASDAQ	GLDD	Wed, Dec 24, 2014	8.34	8.46	8.27	8.44
2012	NASDAQ	GLDD	Tue, Dec 23, 2014	8.20	8.35	8.02	8.32
2011	NASDAQ	GLDD	Mon, Dec 22, 2014	8.17	8.29	8.09	8.17
2010	NASDAQ	GLDD	Fri, Dec 19, 2014	8.15	8.19	8.03	8.17
2009	NASDAQ	GLDD	Thu, Dec 18, 2014	8.32	8.32	8.08	8.15
2008	NASDAQ	GLDD	Wed, Dec 17, 2014	7.97	8.29	7.97	8.25
2007	NASDAQ	GLDD	Tue, Dec 16, 2014	7.99	8.35	7.93	7.98
2006	NASDAQ	GLDD	Mon, Dec 15, 2014	8.01	8.08	7.90	7.98
2005	NASDAQ	GLDD	Fri, Dec 12, 2014	7.87	8.05	7.66	8.00
2004	NASDAQ	GLDD	Thu, Dec 11, 2014	8.10	8.29	7.99	8.02
2003	NASDAQ	GLDD	Wed, Dec 10, 2014	8.24	8.35	7.97	8.02
2002	NASDAQ	GLDD	Tue, Dec 9, 2014	7.93	8.39	7.91	8.32
2001	NASDAQ	GLDD	Mon, Dec 8, 2014	8.00	8.14	7.93	8.01
2000	NASDAQ	GLDD	Fri, Dec 5, 2014	7.94	8.16	7.93	8.07
1999	NASDAQ	GLDD	Thu, Dec 4, 2014	8.00	8.05	7.87	7.95
1998	NASDAQ	GLDD	Wed, Dec 3, 2014	7.76	8.10	7.76	8.02
1997	NASDAQ	GLDD	Tue, Dec 2, 2014	7.64	7.95	7.59	7.78
1996	NASDAQ	GLDD	Mon, Dec 1, 2014	7.53	7.68	7.42	7.59
1995	NASDAQ	GLDD	Fri, Nov 28, 2014	7.74	7.76	7.57	7.58
1994	NASDAQ	GLDD	Wed, Nov 26, 2014	7.69	7.76	7.64	7.74
1993	NASDAQ	GLDD	Tue, Nov 25, 2014	7.69	7.76	7.64	7.67
1992	NASDAQ	GLDD	Mon, Nov 24, 2014	7.56	7.70	7.52	7.67
1991	NASDAQ	GLDD	Fri, Nov 21, 2014	7.51	7.62	7.44	7.56
1990	NASDAQ	GLDD	Thu, Nov 20, 2014	7.09	7.46	7.09	7.43
1989	NASDAQ	GLDD	Wed, Nov 19, 2014	7.07	7.48	6.89	7.15
1988	NASDAQ	GLDD	Tue, Nov 18, 2014	7.08	7.23	7.06	7.07
1987	NASDAQ	GLDD	Mon, Nov 17, 2014	7.24	7.27	7.02	7.07
1986	NASDAQ	GLDD	Fri, Nov 14, 2014	7.10	7.31	7.08	7.23
1985	NASDAQ	GLDD	Thu, Nov 13, 2014	7.18	7.26	7.17	7.19
1984	NASDAQ	GLDD	Wed, Nov 12, 2014	7.07	7.18	7.04	7.16
1983	NASDAQ	GLDD	Tue, Nov 11, 2014	7.40	7.40	7.12	7.13
1982	NASDAQ	GLDD	Mon, Nov 10, 2014	7.22	7.40	7.22	7.38
1981	NASDAQ	GLDD	Fri, Nov 7, 2014	6.91	7.25	6.85	7.23
1980	NASDAQ	GLDD	Thu, Nov 6, 2014	7.08	7.08	6.83	6.88
1979	NASDAQ	GLDD	Wed, Nov 5, 2014	6.52	7.20	6.26	7.03
1978	NASDAQ	GLDD	Tue, Nov 4, 2014	6.73	6.94	6.73	6.85
1977	NASDAQ	GLDD	Mon, Nov 3, 2014	6.93	6.97	6.71	6.75
1976	NASDAQ	GLDD	Fri, Oct 31, 2014	7.05	7.05	6.86	6.99
1975	NASDAQ	GLDD	Thu, Oct 30, 2014	6.55	6.87	6.43	6.85
1974	NASDAQ	GLDD	Wed, Oct 29, 2014	6.70	6.72	6.49	6.56
1973	NASDAQ	GLDD	Tue, Oct 28, 2014	6.34	6.71	6.28	6.70
1972	NASDAQ	GLDD	Mon, Oct 27, 2014	6.38	6.44	6.25	6.28
1971	NASDAQ	GLDD	Fri, Oct 24, 2014	6.59	6.62	6.46	6.48
1970	NASDAQ	GLDD	Thu, Oct 23, 2014	6.45	6.65	6.43	6.57
1969	NASDAQ	GLDD	Wed, Oct 22, 2014	6.50	6.59	6.36	6.39
1968	NASDAQ	GLDD	Tue, Oct 21, 2014	6.58	6.70	6.46	6.50
1967	NASDAQ	GLDD	Mon, Oct 20, 2014	6.47	6.70	6.45	6.51
1966	NASDAQ	GLDD	Fri, Oct 17, 2014	6.69	6.71	6.42	6.49
1965	NASDAQ	GLDD	Thu, Oct 16, 2014	6.49	6.72	6.46	6.59
1964	NASDAQ	GLDD	Wed, Oct 15, 2014	6.11	6.64	6.02	6.62
1963	NASDAQ	GLDD	Tue, Oct 14, 2014	6.12	6.31	6.00	6.20
1962	NASDAQ	GLDD	Mon, Oct 13, 2014	5.85	6.10	5.85	6.03
1961	NASDAQ	GLDD	Fri, Oct 10, 2014	5.89	6.02	5.84	5.86
1960	NASDAQ	GLDD	Thu, Oct 9, 2014	6.10	6.21	5.92	5.92
1959	NASDAQ	GLDD	Wed, Oct 8, 2014	6.08	6.21	5.99	6.12
1958	NASDAQ	GLDD	Tue, Oct 7, 2014	6.19	6.22	6.09	6.09
1957	NASDAQ	GLDD	Mon, Oct 6, 2014	6.25	6.31	6.15	6.23
1956	NASDAQ	GLDD	Fri, Oct 3, 2014	6.19	6.36	6.12	6.27
1955	NASDAQ	GLDD	Thu, Oct 2, 2014	6.08	6.12	5.96	6.10
1954	NASDAQ	GLDD	Wed, Oct 1, 2014	6.16	6.22	6.03	6.05
1953	NASDAQ	GLDD	Tue, Sep 30, 2014	6.42	6.50	6.16	6.18
1952	NASDAQ	GLDD	Mon, Sep 29, 2014	6.44	6.54	6.43	6.45
1951	NASDAQ	GLDD	Fri, Sep 26, 2014	6.48	6.57	6.44	6.54
1950	NASDAQ	GLDD	Thu, Sep 25, 2014	6.65	6.65	6.45	6.47
1949	NASDAQ	GLDD	Wed, Sep 24, 2014	6.69	6.73	6.58	6.65
1948	NASDAQ	GLDD	Tue, Sep 23, 2014	6.72	6.72	6.61	6.65
1947	NASDAQ	GLDD	Mon, Sep 22, 2014	6.70	6.75	6.63	6.73
1946	NASDAQ	GLDD	Fri, Sep 19, 2014	7.02	7.07	6.70	6.76
1945	NASDAQ	GLDD	Thu, Sep 18, 2014	6.99	7.07	6.90	6.98
1944	NASDAQ	GLDD	Wed, Sep 17, 2014	6.94	7.07	6.92	6.98
1943	NASDAQ	GLDD	Tue, Sep 16, 2014	6.95	7.03	6.88	6.96
1942	NASDAQ	GLDD	Mon, Sep 15, 2014	7.16	7.18	6.95	6.95
1941	NASDAQ	GLDD	Fri, Sep 12, 2014	7.45	7.45	7.14	7.18
1940	NASDAQ	GLDD	Thu, Sep 11, 2014	7.40	7.48	7.35	7.46
1939	NASDAQ	GLDD	Wed, Sep 10, 2014	7.40	7.45	7.27	7.43
1938	NASDAQ	GLDD	Tue, Sep 9, 2014	7.52	7.56	7.36	7.38
1937	NASDAQ	GLDD	Mon, Sep 8, 2014	7.52	7.62	7.47	7.56
1936	NASDAQ	GLDD	Fri, Sep 5, 2014	7.46	7.59	7.42	7.53
1935	NASDAQ	GLDD	Thu, Sep 4, 2014	7.58	7.67	7.48	7.51
1934	NASDAQ	GLDD	Wed, Sep 3, 2014	7.77	7.87	7.55	7.58
1933	NASDAQ	GLDD	Tue, Sep 2, 2014	7.67	7.76	7.56	7.73
1932	NASDAQ	GLDD	Fri, Aug 29, 2014	7.61	7.69	7.53	7.62
1931	NASDAQ	GLDD	Thu, Aug 28, 2014	7.93	7.95	7.59	7.59
1930	NASDAQ	GLDD	Wed, Aug 27, 2014	7.97	8.06	7.89	7.99
1929	NASDAQ	GLDD	Tue, Aug 26, 2014	7.66	7.94	7.66	7.93
1928	NASDAQ	GLDD	Mon, Aug 25, 2014	7.51	7.71	7.41	7.61
1927	NASDAQ	GLDD	Fri, Aug 22, 2014	7.35	7.53	7.29	7.48
1926	NASDAQ	GLDD	Thu, Aug 21, 2014	7.30	7.36	7.20	7.34
1925	NASDAQ	GLDD	Wed, Aug 20, 2014	7.35	7.41	7.31	7.31
1924	NASDAQ	GLDD	Tue, Aug 19, 2014	7.46	7.48	7.37	7.41
1923	NASDAQ	GLDD	Mon, Aug 18, 2014	7.48	7.56	7.38	7.44
1922	NASDAQ	GLDD	Fri, Aug 15, 2014	7.50	7.56	7.28	7.39
1921	NASDAQ	GLDD	Thu, Aug 14, 2014	7.25	7.45	7.25	7.42
1920	NASDAQ	GLDD	Wed, Aug 13, 2014	7.29	7.37	7.24	7.26
1919	NASDAQ	GLDD	Tue, Aug 12, 2014	7.33	7.43	7.22	7.27
1918	NASDAQ	GLDD	Mon, Aug 11, 2014	7.30	7.45	7.30	7.38
1917	NASDAQ	GLDD	Fri, Aug 8, 2014	7.14	7.27	7.06	7.24
1916	NASDAQ	GLDD	Thu, Aug 7, 2014	7.32	7.33	7.06	7.13
1915	NASDAQ	GLDD	Wed, Aug 6, 2014	6.95	7.37	6.95	7.27
1914	NASDAQ	GLDD	Tue, Aug 5, 2014	6.99	7.42	6.96	7.02
1913	NASDAQ	GLDD	Mon, Aug 4, 2014	7.16	7.27	7.08	7.21
1912	NASDAQ	GLDD	Fri, Aug 1, 2014	7.23	7.26	7.10	7.15
1911	NASDAQ	GLDD	Thu, Jul 31, 2014	7.28	7.30	7.19	7.22
1910	NASDAQ	GLDD	Wed, Jul 30, 2014	7.39	7.40	7.27	7.37
1909	NASDAQ	GLDD	Tue, Jul 29, 2014	7.24	7.39	7.19	7.36
1908	NASDAQ	GLDD	Mon, Jul 28, 2014	7.23	7.27	7.14	7.24
1907	NASDAQ	GLDD	Fri, Jul 25, 2014	7.13	7.24	7.05	7.20
1906	NASDAQ	GLDD	Thu, Jul 24, 2014	7.40	7.47	7.17	7.21
1905	NASDAQ	GLDD	Wed, Jul 23, 2014	7.48	7.49	7.36	7.37
1904	NASDAQ	GLDD	Tue, Jul 22, 2014	7.57	7.65	7.49	7.50
1903	NASDAQ	GLDD	Mon, Jul 21, 2014	7.53	7.54	7.41	7.52
1902	NASDAQ	GLDD	Fri, Jul 18, 2014	7.56	7.71	7.56	7.60
1901	NASDAQ	GLDD	Thu, Jul 17, 2014	7.75	7.75	7.58	7.59
1900	NASDAQ	GLDD	Wed, Jul 16, 2014	7.76	7.83	7.63	7.77
1899	NASDAQ	GLDD	Tue, Jul 15, 2014	7.89	7.94	7.70	7.76
1898	NASDAQ	GLDD	Mon, Jul 14, 2014	7.95	7.99	7.86	7.90
1897	NASDAQ	GLDD	Fri, Jul 11, 2014	7.97	7.99	7.83	7.84
1896	NASDAQ	GLDD	Thu, Jul 10, 2014	7.94	8.02	7.82	7.95
1895	NASDAQ	GLDD	Wed, Jul 9, 2014	8.17	8.22	8.07	8.11
1894	NASDAQ	GLDD	Tue, Jul 8, 2014	8.15	8.19	8.00	8.17
1893	NASDAQ	GLDD	Mon, Jul 7, 2014	8.28	8.28	8.14	8.20
1892	NASDAQ	GLDD	Thu, Jul 3, 2014	8.22	8.29	8.20	8.28
1891	NASDAQ	GLDD	Wed, Jul 2, 2014	8.15	8.21	8.10	8.20
1890	NASDAQ	GLDD	Tue, Jul 1, 2014	7.99	8.16	7.99	8.15
1889	NASDAQ	GLDD	Mon, Jun 30, 2014	7.81	8.00	7.80	7.99
1888	NASDAQ	GLDD	Fri, Jun 27, 2014	7.66	7.87	7.66	7.85
1887	NASDAQ	GLDD	Thu, Jun 26, 2014	7.79	7.80	7.66	7.68
1886	NASDAQ	GLDD	Wed, Jun 25, 2014	7.68	7.82	7.59	7.81
1885	NASDAQ	GLDD	Tue, Jun 24, 2014	7.90	8.03	7.75	7.75
1884	NASDAQ	GLDD	Mon, Jun 23, 2014	8.00	8.06	7.92	7.94
1883	NASDAQ	GLDD	Fri, Jun 20, 2014	8.09	8.11	7.99	8.01
1882	NASDAQ	GLDD	Thu, Jun 19, 2014	8.03	8.08	8.00	8.04
1881	NASDAQ	GLDD	Wed, Jun 18, 2014	8.07	8.07	7.95	8.04
1880	NASDAQ	GLDD	Tue, Jun 17, 2014	7.93	8.10	7.83	8.05
1879	NASDAQ	GLDD	Mon, Jun 16, 2014	8.07	8.07	7.81	7.97
1878	NASDAQ	GLDD	Fri, Jun 13, 2014	8.06	8.13	7.99	8.04
1877	NASDAQ	GLDD	Thu, Jun 12, 2014	8.30	8.30	7.95	8.00
1876	NASDAQ	GLDD	Wed, Jun 11, 2014	8.35	8.38	8.24	8.29
1875	NASDAQ	GLDD	Tue, Jun 10, 2014	8.31	8.37	8.23	8.36
1874	NASDAQ	GLDD	Mon, Jun 9, 2014	8.16	8.31	8.07	8.31
1873	NASDAQ	GLDD	Fri, Jun 6, 2014	7.87	8.15	7.78	8.15
1872	NASDAQ	GLDD	Thu, Jun 5, 2014	7.50	7.84	7.45	7.83
1871	NASDAQ	GLDD	Wed, Jun 4, 2014	7.44	7.54	7.42	7.48
1870	NASDAQ	GLDD	Tue, Jun 3, 2014	7.61	7.63	7.46	7.46
1869	NASDAQ	GLDD	Mon, Jun 2, 2014	7.61	7.72	7.42	7.65
1868	NASDAQ	GLDD	Fri, May 30, 2014	7.73	7.77	7.61	7.62
1867	NASDAQ	GLDD	Thu, May 29, 2014	7.79	7.81	7.67	7.70
1866	NASDAQ	GLDD	Wed, May 28, 2014	7.86	7.86	7.72	7.79
1865	NASDAQ	GLDD	Tue, May 27, 2014	7.83	7.90	7.74	7.85
1864	NASDAQ	GLDD	Fri, May 23, 2014	7.54	7.74	7.40	7.74
1863	NASDAQ	GLDD	Thu, May 22, 2014	7.45	7.62	7.39	7.51
1862	NASDAQ	GLDD	Wed, May 21, 2014	7.46	7.53	7.36	7.45
1861	NASDAQ	GLDD	Tue, May 20, 2014	7.61	7.68	7.40	7.40
1860	NASDAQ	GLDD	Mon, May 19, 2014	7.40	7.66	7.40	7.66
1859	NASDAQ	GLDD	Fri, May 16, 2014	7.48	7.50	7.38	7.45
1858	NASDAQ	GLDD	Thu, May 15, 2014	7.52	7.59	7.42	7.50
1857	NASDAQ	GLDD	Wed, May 14, 2014	7.84	7.84	7.56	7.57
1856	NASDAQ	GLDD	Tue, May 13, 2014	7.90	7.91	7.68	7.76
1855	NASDAQ	GLDD	Mon, May 12, 2014	7.69	7.91	7.65	7.88
1854	NASDAQ	GLDD	Fri, May 9, 2014	7.50	7.63	7.43	7.62
1853	NASDAQ	GLDD	Thu, May 8, 2014	7.56	7.72	7.51	7.54
1852	NASDAQ	GLDD	Wed, May 7, 2014	7.76	7.90	7.53	7.60
1851	NASDAQ	GLDD	Tue, May 6, 2014	7.96	8.34	7.38	7.77
1850	NASDAQ	GLDD	Mon, May 5, 2014	8.79	8.79	8.54	8.59
1849	NASDAQ	GLDD	Fri, May 2, 2014	8.71	8.88	8.68	8.81
1848	NASDAQ	GLDD	Thu, May 1, 2014	8.58	8.72	8.55	8.71
1847	NASDAQ	GLDD	Wed, Apr 30, 2014	8.56	8.67	8.45	8.64
1846	NASDAQ	GLDD	Tue, Apr 29, 2014	8.65	8.67	8.52	8.56
1845	NASDAQ	GLDD	Mon, Apr 28, 2014	8.66	8.81	8.45	8.58
1844	NASDAQ	GLDD	Fri, Apr 25, 2014	8.78	8.95	8.59	8.61
1843	NASDAQ	GLDD	Thu, Apr 24, 2014	8.92	8.98	8.74	8.84
1842	NASDAQ	GLDD	Wed, Apr 23, 2014	8.95	8.99	8.85	8.86
1841	NASDAQ	GLDD	Tue, Apr 22, 2014	8.95	9.00	8.88	8.96
1840	NASDAQ	GLDD	Mon, Apr 21, 2014	8.90	8.96	8.79	8.95
1839	NASDAQ	GLDD	Thu, Apr 17, 2014	8.64	8.92	8.64	8.90
1838	NASDAQ	GLDD	Wed, Apr 16, 2014	8.65	8.70	8.54	8.64
1837	NASDAQ	GLDD	Tue, Apr 15, 2014	8.71	8.75	8.47	8.56
1836	NASDAQ	GLDD	Mon, Apr 14, 2014	8.60	8.73	8.55	8.65
1835	NASDAQ	GLDD	Fri, Apr 11, 2014	8.44	8.60	8.44	8.53
1834	NASDAQ	GLDD	Thu, Apr 10, 2014	8.92	8.92	8.55	8.56
1833	NASDAQ	GLDD	Wed, Apr 9, 2014	8.75	8.91	8.65	8.90
1832	NASDAQ	GLDD	Tue, Apr 8, 2014	8.57	8.74	8.55	8.69
1831	NASDAQ	GLDD	Mon, Apr 7, 2014	8.65	8.75	8.37	8.53
1830	NASDAQ	GLDD	Fri, Apr 4, 2014	9.02	9.02	8.63	8.65
1829	NASDAQ	GLDD	Thu, Apr 3, 2014	8.93	8.96	8.86	8.93
1828	NASDAQ	GLDD	Wed, Apr 2, 2014	8.94	8.98	8.81	8.93
1827	NASDAQ	GLDD	Tue, Apr 1, 2014	9.10	9.20	8.93	8.95
1826	NASDAQ	GLDD	Mon, Mar 31, 2014	9.03	9.19	9.03	9.13
1825	NASDAQ	GLDD	Fri, Mar 28, 2014	8.97	9.16	8.96	8.98
1824	NASDAQ	GLDD	Thu, Mar 27, 2014	9.01	9.16	8.88	8.98
1823	NASDAQ	GLDD	Wed, Mar 26, 2014	9.23	9.23	9.03	9.03
1822	NASDAQ	GLDD	Tue, Mar 25, 2014	9.16	9.21	9.03	9.15
1821	NASDAQ	GLDD	Mon, Mar 24, 2014	9.17	9.23	9.04	9.11
1820	NASDAQ	GLDD	Fri, Mar 21, 2014	9.20	9.27	9.01	9.19
1819	NASDAQ	GLDD	Thu, Mar 20, 2014	9.10	9.20	9.09	9.15
1818	NASDAQ	GLDD	Wed, Mar 19, 2014	9.15	9.20	9.07	9.14
1817	NASDAQ	GLDD	Tue, Mar 18, 2014	9.05	9.15	9.04	9.15
1816	NASDAQ	GLDD	Mon, Mar 17, 2014	9.02	9.10	9.02	9.06
1815	NASDAQ	GLDD	Fri, Mar 14, 2014	8.93	9.03	8.86	8.93
1814	NASDAQ	GLDD	Thu, Mar 13, 2014	9.00	9.11	8.86	8.97
1813	NASDAQ	GLDD	Wed, Mar 12, 2014	8.90	9.02	8.89	9.00
1812	NASDAQ	GLDD	Tue, Mar 11, 2014	8.94	8.96	8.80	8.91
1811	NASDAQ	GLDD	Mon, Mar 10, 2014	9.43	9.44	8.80	8.89
1810	NASDAQ	GLDD	Fri, Mar 7, 2014	8.76	8.76	8.57	8.63
1809	NASDAQ	GLDD	Thu, Mar 6, 2014	8.44	8.71	8.41	8.69
1808	NASDAQ	GLDD	Wed, Mar 5, 2014	8.45	8.48	8.29	8.42
1807	NASDAQ	GLDD	Tue, Mar 4, 2014	8.23	8.49	7.99	8.44
1806	NASDAQ	GLDD	Mon, Mar 3, 2014	8.16	8.24	8.02	8.12
1805	NASDAQ	GLDD	Fri, Feb 28, 2014	8.21	8.36	8.09	8.26
1804	NASDAQ	GLDD	Thu, Feb 27, 2014	8.06	8.20	8.06	8.20
1803	NASDAQ	GLDD	Wed, Feb 26, 2014	8.16	8.20	7.99	8.10
1802	NASDAQ	GLDD	Tue, Feb 25, 2014	8.05	8.47	7.99	8.16
1801	NASDAQ	GLDD	Mon, Feb 24, 2014	7.90	7.95	7.88	7.92
1800	NASDAQ	GLDD	Fri, Feb 21, 2014	7.90	7.95	7.83	7.89
1799	NASDAQ	GLDD	Thu, Feb 20, 2014	7.81	7.88	7.75	7.86
1798	NASDAQ	GLDD	Wed, Feb 19, 2014	7.94	8.00	7.76	7.81
1797	NASDAQ	GLDD	Tue, Feb 18, 2014	7.96	8.00	7.94	7.97
1796	NASDAQ	GLDD	Fri, Feb 14, 2014	7.93	7.97	7.85	7.92
1795	NASDAQ	GLDD	Thu, Feb 13, 2014	7.86	7.99	7.75	7.92
1794	NASDAQ	GLDD	Wed, Feb 12, 2014	7.90	7.94	7.82	7.93
1793	NASDAQ	GLDD	Tue, Feb 11, 2014	7.86	7.97	7.84	7.90
1792	NASDAQ	GLDD	Mon, Feb 10, 2014	7.80	7.90	7.73	7.86
1791	NASDAQ	GLDD	Fri, Feb 7, 2014	7.85	7.91	7.75	7.83
1790	NASDAQ	GLDD	Thu, Feb 6, 2014	7.91	7.93	7.77	7.85
1789	NASDAQ	GLDD	Wed, Feb 5, 2014	7.85	7.94	7.72	7.86
1788	NASDAQ	GLDD	Tue, Feb 4, 2014	7.90	8.02	7.77	7.86
1787	NASDAQ	GLDD	Mon, Feb 3, 2014	7.49	7.89	7.45	7.87
1786	NASDAQ	GLDD	Fri, Jan 31, 2014	7.72	7.77	7.47	7.53
1785	NASDAQ	GLDD	Thu, Jan 30, 2014	8.01	8.03	7.84	7.85
1784	NASDAQ	GLDD	Wed, Jan 29, 2014	8.13	8.26	7.93	7.97
1783	NASDAQ	GLDD	Tue, Jan 28, 2014	8.20	8.31	8.11	8.23
1782	NASDAQ	GLDD	Mon, Jan 27, 2014	8.51	8.63	8.15	8.22
1781	NASDAQ	GLDD	Fri, Jan 24, 2014	8.58	8.62	8.38	8.52
1780	NASDAQ	GLDD	Thu, Jan 23, 2014	8.61	8.70	8.52	8.66
1779	NASDAQ	GLDD	Wed, Jan 22, 2014	8.80	8.97	8.56	8.67
1778	NASDAQ	GLDD	Tue, Jan 21, 2014	9.04	9.13	8.91	9.10
1777	NASDAQ	GLDD	Fri, Jan 17, 2014	8.97	9.02	8.94	9.00
1776	NASDAQ	GLDD	Thu, Jan 16, 2014	8.94	9.03	8.92	9.00
1775	NASDAQ	GLDD	Wed, Jan 15, 2014	8.92	9.02	8.92	8.99
1774	NASDAQ	GLDD	Tue, Jan 14, 2014	8.89	8.96	8.81	8.94
1773	NASDAQ	GLDD	Mon, Jan 13, 2014	8.82	8.88	8.70	8.82
1772	NASDAQ	GLDD	Fri, Jan 10, 2014	8.81	8.98	8.74	8.86
1771	NASDAQ	GLDD	Thu, Jan 9, 2014	8.72	8.81	8.66	8.78
1770	NASDAQ	GLDD	Wed, Jan 8, 2014	8.94	8.98	8.65	8.71
1769	NASDAQ	GLDD	Tue, Jan 7, 2014	8.91	9.05	8.86	8.97
1768	NASDAQ	GLDD	Mon, Jan 6, 2014	9.21	9.21	8.90	8.90
1767	NASDAQ	GLDD	Fri, Jan 3, 2014	8.95	9.18	8.91	9.15
1766	NASDAQ	GLDD	Thu, Jan 2, 2014	9.13	9.19	8.93	8.95
1765	NASDAQ	GLDD	Tue, Dec 31, 2013	9.16	9.26	9.11	9.20
1764	NASDAQ	GLDD	Mon, Dec 30, 2013	9.20	9.25	9.14	9.15
1763	NASDAQ	GLDD	Fri, Dec 27, 2013	9.22	9.24	9.14	9.20
1762	NASDAQ	GLDD	Thu, Dec 26, 2013	9.24	9.33	9.14	9.18
1761	NASDAQ	GLDD	Tue, Dec 24, 2013	9.06	9.21	9.04	9.19
1760	NASDAQ	GLDD	Mon, Dec 23, 2013	9.00	9.10	8.84	9.06
1759	NASDAQ	GLDD	Fri, Dec 20, 2013	8.75	9.02	8.75	8.93
1758	NASDAQ	GLDD	Thu, Dec 19, 2013	8.65	8.75	8.52	8.70
1757	NASDAQ	GLDD	Wed, Dec 18, 2013	8.68	8.70	8.46	8.69
1756	NASDAQ	GLDD	Tue, Dec 17, 2013	8.65	8.69	8.53	8.64
1755	NASDAQ	GLDD	Mon, Dec 16, 2013	8.69	8.82	8.59	8.70
1754	NASDAQ	GLDD	Fri, Dec 13, 2013	8.53	8.80	8.53	8.66
1753	NASDAQ	GLDD	Thu, Dec 12, 2013	8.57	8.68	8.50	8.55
1752	NASDAQ	GLDD	Wed, Dec 11, 2013	8.75	8.79	8.51	8.58
1751	NASDAQ	GLDD	Tue, Dec 10, 2013	8.69	8.80	8.58	8.71
1750	NASDAQ	GLDD	Mon, Dec 9, 2013	8.60	8.72	8.57	8.71
1749	NASDAQ	GLDD	Fri, Dec 6, 2013	8.51	8.75	8.43	8.59
1748	NASDAQ	GLDD	Thu, Dec 5, 2013	8.39	8.48	8.37	8.41
1747	NASDAQ	GLDD	Wed, Dec 4, 2013	8.61	8.70	8.29	8.41
1746	NASDAQ	GLDD	Tue, Dec 3, 2013	8.64	8.77	8.64	8.64
1745	NASDAQ	GLDD	Mon, Dec 2, 2013	8.91	8.93	8.65	8.68
1744	NASDAQ	GLDD	Fri, Nov 29, 2013	8.95	9.00	8.81	8.91
1743	NASDAQ	GLDD	Wed, Nov 27, 2013	8.79	8.94	8.78	8.89
1742	NASDAQ	GLDD	Tue, Nov 26, 2013	8.77	8.89	8.69	8.76
1741	NASDAQ	GLDD	Mon, Nov 25, 2013	8.82	8.88	8.74	8.75
1740	NASDAQ	GLDD	Fri, Nov 22, 2013	8.85	8.93	8.77	8.84
1739	NASDAQ	GLDD	Thu, Nov 21, 2013	8.71	8.82	8.64	8.82
1738	NASDAQ	GLDD	Wed, Nov 20, 2013	8.74	8.88	8.61	8.66
1737	NASDAQ	GLDD	Tue, Nov 19, 2013	8.78	8.82	8.65	8.72
1736	NASDAQ	GLDD	Mon, Nov 18, 2013	8.87	8.98	8.77	8.79
1735	NASDAQ	GLDD	Fri, Nov 15, 2013	8.86	8.91	8.75	8.85
1734	NASDAQ	GLDD	Thu, Nov 14, 2013	8.70	8.89	8.62	8.89
1733	NASDAQ	GLDD	Wed, Nov 13, 2013	8.55	8.73	8.48	8.73
1732	NASDAQ	GLDD	Tue, Nov 12, 2013	8.65	8.68	8.46	8.58
1731	NASDAQ	GLDD	Mon, Nov 11, 2013	8.65	8.82	8.55	8.66
1730	NASDAQ	GLDD	Fri, Nov 8, 2013	8.41	8.73	8.32	8.64
1729	NASDAQ	GLDD	Thu, Nov 7, 2013	8.56	8.69	8.41	8.41
1728	NASDAQ	GLDD	Wed, Nov 6, 2013	8.49	8.61	8.37	8.53
1727	NASDAQ	GLDD	Tue, Nov 5, 2013	8.30	8.98	8.01	8.44
1726	NASDAQ	GLDD	Mon, Nov 4, 2013	8.07	8.35	8.01	8.28
1725	NASDAQ	GLDD	Fri, Nov 1, 2013	8.11	8.18	8.01	8.05
1724	NASDAQ	GLDD	Thu, Oct 31, 2013	8.36	8.37	8.12	8.13
1723	NASDAQ	GLDD	Wed, Oct 30, 2013	8.49	8.63	8.28	8.38
1722	NASDAQ	GLDD	Tue, Oct 29, 2013	8.27	8.47	8.20	8.45
1721	NASDAQ	GLDD	Mon, Oct 28, 2013	8.18	8.29	8.12	8.26
1720	NASDAQ	GLDD	Fri, Oct 25, 2013	8.30	8.30	8.14	8.21
1719	NASDAQ	GLDD	Thu, Oct 24, 2013	8.20	8.31	8.20	8.28
1718	NASDAQ	GLDD	Wed, Oct 23, 2013	8.15	8.23	8.10	8.15
1717	NASDAQ	GLDD	Tue, Oct 22, 2013	8.21	8.29	8.04	8.19
1716	NASDAQ	GLDD	Mon, Oct 21, 2013	8.14	8.21	7.99	8.19
1715	NASDAQ	GLDD	Fri, Oct 18, 2013	7.94	8.13	7.85	8.11
1714	NASDAQ	GLDD	Thu, Oct 17, 2013	7.51	7.89	7.38	7.88
1713	NASDAQ	GLDD	Wed, Oct 16, 2013	7.45	7.64	7.39	7.57
1712	NASDAQ	GLDD	Tue, Oct 15, 2013	7.50	7.54	7.35	7.40
1711	NASDAQ	GLDD	Mon, Oct 14, 2013	7.34	7.57	7.33	7.52
1710	NASDAQ	GLDD	Fri, Oct 11, 2013	7.25	7.45	7.25	7.36
1709	NASDAQ	GLDD	Thu, Oct 10, 2013	7.19	7.34	7.16	7.27
1708	NASDAQ	GLDD	Wed, Oct 9, 2013	7.06	7.16	7.02	7.10
1707	NASDAQ	GLDD	Tue, Oct 8, 2013	7.25	7.33	6.99	7.05
1706	NASDAQ	GLDD	Mon, Oct 7, 2013	7.31	7.39	7.20	7.22
1705	NASDAQ	GLDD	Fri, Oct 4, 2013	7.48	7.53	7.34	7.40
1704	NASDAQ	GLDD	Thu, Oct 3, 2013	7.49	7.52	7.33	7.51
1703	NASDAQ	GLDD	Wed, Oct 2, 2013	7.37	7.53	7.33	7.49
1702	NASDAQ	GLDD	Tue, Oct 1, 2013	7.44	7.58	7.39	7.45
1701	NASDAQ	GLDD	Mon, Sep 30, 2013	7.25	7.50	7.25	7.43
1700	NASDAQ	GLDD	Fri, Sep 27, 2013	7.36	7.41	7.18	7.28
1699	NASDAQ	GLDD	Thu, Sep 26, 2013	7.32	7.41	7.24	7.40
1698	NASDAQ	GLDD	Wed, Sep 25, 2013	7.41	7.42	7.29	7.31
1697	NASDAQ	GLDD	Tue, Sep 24, 2013	7.48	7.52	7.32	7.42
1696	NASDAQ	GLDD	Mon, Sep 23, 2013	7.51	7.53	7.35	7.46
1695	NASDAQ	GLDD	Fri, Sep 20, 2013	7.47	7.61	7.40	7.52
1694	NASDAQ	GLDD	Thu, Sep 19, 2013	7.43	7.52	7.43	7.46
1693	NASDAQ	GLDD	Wed, Sep 18, 2013	7.18	7.47	7.16	7.42
1692	NASDAQ	GLDD	Tue, Sep 17, 2013	7.10	7.21	7.06	7.20
1691	NASDAQ	GLDD	Mon, Sep 16, 2013	7.19	7.24	7.09	7.11
1690	NASDAQ	GLDD	Fri, Sep 13, 2013	7.25	7.25	7.09	7.11
1689	NASDAQ	GLDD	Thu, Sep 12, 2013	7.03	7.23	7.02	7.21
1688	NASDAQ	GLDD	Wed, Sep 11, 2013	6.80	7.02	6.80	7.01
1687	NASDAQ	GLDD	Tue, Sep 10, 2013	6.80	6.85	6.70	6.83
1686	NASDAQ	GLDD	Mon, Sep 9, 2013	6.69	6.77	6.69	6.77
1685	NASDAQ	GLDD	Fri, Sep 6, 2013	6.76	6.76	6.61	6.68
1684	NASDAQ	GLDD	Thu, Sep 5, 2013	6.72	6.77	6.70	6.71
1683	NASDAQ	GLDD	Wed, Sep 4, 2013	6.71	6.76	6.69	6.73
1682	NASDAQ	GLDD	Tue, Sep 3, 2013	6.85	6.85	6.66	6.72
1681	NASDAQ	GLDD	Fri, Aug 30, 2013	6.75	6.79	6.70	6.73
1680	NASDAQ	GLDD	Thu, Aug 29, 2013	6.74	6.78	6.72	6.78
1679	NASDAQ	GLDD	Wed, Aug 28, 2013	6.76	6.77	6.70	6.75
1678	NASDAQ	GLDD	Tue, Aug 27, 2013	6.81	6.86	6.71	6.75
1677	NASDAQ	GLDD	Mon, Aug 26, 2013	6.84	6.89	6.76	6.89
1676	NASDAQ	GLDD	Fri, Aug 23, 2013	6.76	6.84	6.69	6.84
1675	NASDAQ	GLDD	Thu, Aug 22, 2013	6.67	6.79	6.65	6.76
1674	NASDAQ	GLDD	Wed, Aug 21, 2013	6.72	6.75	6.64	6.66
1673	NASDAQ	GLDD	Tue, Aug 20, 2013	6.71	6.79	6.71	6.77
1672	NASDAQ	GLDD	Mon, Aug 19, 2013	6.75	6.82	6.70	6.72
1671	NASDAQ	GLDD	Fri, Aug 16, 2013	6.66	6.83	6.65	6.74
1670	NASDAQ	GLDD	Thu, Aug 15, 2013	6.67	6.75	6.47	6.70
1669	NASDAQ	GLDD	Wed, Aug 14, 2013	6.85	6.92	6.78	6.79
1668	NASDAQ	GLDD	Tue, Aug 13, 2013	6.89	6.96	6.82	6.88
1667	NASDAQ	GLDD	Mon, Aug 12, 2013	6.96	7.10	6.89	6.90
1666	NASDAQ	GLDD	Fri, Aug 9, 2013	7.39	7.69	7.00	7.00
1665	NASDAQ	GLDD	Thu, Aug 8, 2013	6.50	7.44	6.28	7.44
1664	NASDAQ	GLDD	Wed, Aug 7, 2013	7.77	7.80	7.41	7.44
1663	NASDAQ	GLDD	Tue, Aug 6, 2013	7.89	7.89	7.75	7.81
1662	NASDAQ	GLDD	Mon, Aug 5, 2013	7.79	7.92	7.78	7.89
1661	NASDAQ	GLDD	Fri, Aug 2, 2013	7.73	7.85	7.73	7.83
1660	NASDAQ	GLDD	Thu, Aug 1, 2013	7.76	7.82	7.65	7.77
1659	NASDAQ	GLDD	Wed, Jul 31, 2013	7.58	7.82	7.58	7.69
1658	NASDAQ	GLDD	Tue, Jul 30, 2013	7.61	7.64	7.51	7.57
1657	NASDAQ	GLDD	Mon, Jul 29, 2013	7.87	7.93	7.44	7.55
1656	NASDAQ	GLDD	Fri, Jul 26, 2013	8.19	8.19	7.85	7.91
1655	NASDAQ	GLDD	Thu, Jul 25, 2013	8.15	8.28	8.05	8.28
1654	NASDAQ	GLDD	Wed, Jul 24, 2013	8.60	8.60	8.42	8.45
1653	NASDAQ	GLDD	Tue, Jul 23, 2013	8.51	8.62	8.43	8.58
1652	NASDAQ	GLDD	Mon, Jul 22, 2013	8.69	8.69	8.42	8.48
1651	NASDAQ	GLDD	Fri, Jul 19, 2013	8.21	8.67	8.20	8.65
1650	NASDAQ	GLDD	Thu, Jul 18, 2013	8.01	8.25	7.90	8.20
1649	NASDAQ	GLDD	Wed, Jul 17, 2013	8.11	8.11	7.93	8.01
1648	NASDAQ	GLDD	Tue, Jul 16, 2013	8.10	8.19	8.02	8.08
1647	NASDAQ	GLDD	Mon, Jul 15, 2013	8.27	8.27	8.10	8.12
1646	NASDAQ	GLDD	Fri, Jul 12, 2013	8.11	8.26	8.01	8.25
1645	NASDAQ	GLDD	Thu, Jul 11, 2013	8.08	8.25	7.91	8.15
1644	NASDAQ	GLDD	Wed, Jul 10, 2013	8.02	8.06	7.95	7.99
1643	NASDAQ	GLDD	Tue, Jul 9, 2013	8.06	8.11	7.87	8.01
1642	NASDAQ	GLDD	Mon, Jul 8, 2013	8.05	8.23	7.95	8.00
1641	NASDAQ	GLDD	Fri, Jul 5, 2013	8.24	8.24	7.95	8.01
1640	NASDAQ	GLDD	Wed, Jul 3, 2013	7.91	8.15	7.89	8.08
1639	NASDAQ	GLDD	Tue, Jul 2, 2013	7.95	8.08	7.81	7.93
1638	NASDAQ	GLDD	Mon, Jul 1, 2013	7.87	8.17	7.87	8.00
1637	NASDAQ	GLDD	Fri, Jun 28, 2013	7.97	8.00	7.79	7.82
1636	NASDAQ	GLDD	Thu, Jun 27, 2013	8.00	8.04	7.92	8.00
1635	NASDAQ	GLDD	Wed, Jun 26, 2013	8.02	8.03	7.84	7.96
1634	NASDAQ	GLDD	Tue, Jun 25, 2013	7.94	7.98	7.79	7.97
1633	NASDAQ	GLDD	Mon, Jun 24, 2013	7.88	7.99	7.74	7.82
1632	NASDAQ	GLDD	Fri, Jun 21, 2013	8.16	8.25	7.91	8.00
1631	NASDAQ	GLDD	Thu, Jun 20, 2013	8.25	8.47	8.11	8.14
1630	NASDAQ	GLDD	Wed, Jun 19, 2013	8.62	8.66	8.29	8.32
1629	NASDAQ	GLDD	Tue, Jun 18, 2013	8.31	8.65	8.13	8.61
1628	NASDAQ	GLDD	Mon, Jun 17, 2013	8.28	8.37	8.24	8.32
1627	NASDAQ	GLDD	Fri, Jun 14, 2013	8.37	8.39	8.20	8.21
1626	NASDAQ	GLDD	Thu, Jun 13, 2013	8.25	8.42	8.19	8.36
1625	NASDAQ	GLDD	Wed, Jun 12, 2013	8.50	8.52	8.25	8.27
1624	NASDAQ	GLDD	Tue, Jun 11, 2013	8.31	8.52	8.31	8.43
1623	NASDAQ	GLDD	Mon, Jun 10, 2013	8.36	8.61	8.17	8.43
1622	NASDAQ	GLDD	Fri, Jun 7, 2013	8.41	8.46	8.20	8.31
1621	NASDAQ	GLDD	Thu, Jun 6, 2013	8.16	8.34	8.04	8.34
1620	NASDAQ	GLDD	Wed, Jun 5, 2013	8.25	8.32	8.14	8.14
1619	NASDAQ	GLDD	Tue, Jun 4, 2013	8.35	8.47	8.17	8.25
1618	NASDAQ	GLDD	Mon, Jun 3, 2013	8.35	8.43	8.19	8.37
1617	NASDAQ	GLDD	Fri, May 31, 2013	8.22	8.38	8.22	8.30
1616	NASDAQ	GLDD	Thu, May 30, 2013	8.28	8.31	8.18	8.28
1615	NASDAQ	GLDD	Wed, May 29, 2013	8.15	8.28	8.09	8.23
1614	NASDAQ	GLDD	Tue, May 28, 2013	8.36	8.48	8.15	8.22
1613	NASDAQ	GLDD	Fri, May 24, 2013	8.30	8.30	8.07	8.24
1612	NASDAQ	GLDD	Thu, May 23, 2013	8.17	8.44	8.13	8.30
1611	NASDAQ	GLDD	Wed, May 22, 2013	8.24	8.43	8.16	8.25
1610	NASDAQ	GLDD	Tue, May 21, 2013	8.12	8.24	8.03	8.24
1609	NASDAQ	GLDD	Mon, May 20, 2013	8.01	8.23	7.99	8.12
1608	NASDAQ	GLDD	Fri, May 17, 2013	8.21	8.33	8.05	8.09
1607	NASDAQ	GLDD	Thu, May 16, 2013	7.99	8.39	7.95	8.13
1606	NASDAQ	GLDD	Wed, May 15, 2013	7.57	7.68	7.50	7.67
1605	NASDAQ	GLDD	Tue, May 14, 2013	7.43	7.61	7.34	7.61
1604	NASDAQ	GLDD	Mon, May 13, 2013	7.52	7.56	7.35	7.40
1603	NASDAQ	GLDD	Fri, May 10, 2013	7.54	7.56	7.40	7.55
1602	NASDAQ	GLDD	Thu, May 9, 2013	7.68	7.76	7.47	7.51
1601	NASDAQ	GLDD	Wed, May 8, 2013	7.51	7.88	7.42	7.71
1600	NASDAQ	GLDD	Tue, May 7, 2013	6.98	7.58	6.88	7.56
1599	NASDAQ	GLDD	Mon, May 6, 2013	7.06	7.06	6.82	6.87
1598	NASDAQ	GLDD	Fri, May 3, 2013	6.88	7.17	6.86	7.04
1597	NASDAQ	GLDD	Thu, May 2, 2013	6.66	6.81	6.55	6.79
1596	NASDAQ	GLDD	Wed, May 1, 2013	6.89	6.95	6.57	6.61
1595	NASDAQ	GLDD	Tue, Apr 30, 2013	6.74	6.95	6.61	6.92
1594	NASDAQ	GLDD	Mon, Apr 29, 2013	6.87	6.98	6.77	6.78
1593	NASDAQ	GLDD	Fri, Apr 26, 2013	6.92	6.95	6.79	6.86
1592	NASDAQ	GLDD	Thu, Apr 25, 2013	6.97	7.10	6.90	6.96
1591	NASDAQ	GLDD	Wed, Apr 24, 2013	6.88	7.01	6.83	6.93
1590	NASDAQ	GLDD	Tue, Apr 23, 2013	6.82	6.94	6.78	6.89
1589	NASDAQ	GLDD	Mon, Apr 22, 2013	6.78	6.83	6.53	6.76
1588	NASDAQ	GLDD	Fri, Apr 19, 2013	6.77	6.83	6.69	6.76
1587	NASDAQ	GLDD	Thu, Apr 18, 2013	6.41	7.00	6.32	6.68
1586	NASDAQ	GLDD	Wed, Apr 17, 2013	6.55	6.57	6.30	6.40
1585	NASDAQ	GLDD	Tue, Apr 16, 2013	6.48	6.71	6.44	6.57
1584	NASDAQ	GLDD	Mon, Apr 15, 2013	6.88	6.90	6.40	6.43
1583	NASDAQ	GLDD	Fri, Apr 12, 2013	6.94	6.98	6.73	6.93
1582	NASDAQ	GLDD	Thu, Apr 11, 2013	6.96	7.00	6.85	6.96
1581	NASDAQ	GLDD	Wed, Apr 10, 2013	6.86	6.98	6.82	6.95
1580	NASDAQ	GLDD	Tue, Apr 9, 2013	7.03	7.07	6.87	6.87
1579	NASDAQ	GLDD	Mon, Apr 8, 2013	7.03	7.05	6.93	7.03
1578	NASDAQ	GLDD	Fri, Apr 5, 2013	6.93	7.12	6.91	7.00
1577	NASDAQ	GLDD	Thu, Apr 4, 2013	7.20	7.20	6.91	7.04
1576	NASDAQ	GLDD	Wed, Apr 3, 2013	6.87	7.32	6.83	7.20
1575	NASDAQ	GLDD	Tue, Apr 2, 2013	6.88	7.00	6.84	6.87
1574	NASDAQ	GLDD	Mon, Apr 1, 2013	6.69	6.84	6.66	6.83
1573	NASDAQ	GLDD	Thu, Mar 28, 2013	6.68	6.76	6.62	6.73
1572	NASDAQ	GLDD	Wed, Mar 27, 2013	6.60	6.73	6.55	6.71
1571	NASDAQ	GLDD	Tue, Mar 26, 2013	6.89	6.89	6.65	6.68
1570	NASDAQ	GLDD	Mon, Mar 25, 2013	7.07	7.07	6.80	6.84
1569	NASDAQ	GLDD	Fri, Mar 22, 2013	7.16	7.17	6.98	7.08
1568	NASDAQ	GLDD	Thu, Mar 21, 2013	7.09	7.15	7.00	7.13
1567	NASDAQ	GLDD	Wed, Mar 20, 2013	7.02	7.20	7.00	7.15
1566	NASDAQ	GLDD	Tue, Mar 19, 2013	7.31	7.32	6.79	7.01
1565	NASDAQ	GLDD	Mon, Mar 18, 2013	7.25	7.52	7.20	7.28
1564	NASDAQ	GLDD	Fri, Mar 15, 2013	7.03	7.98	6.95	7.36
1563	NASDAQ	GLDD	Thu, Mar 14, 2013	8.56	9.01	8.56	8.97
1562	NASDAQ	GLDD	Wed, Mar 13, 2013	9.16	9.25	8.53	8.54
1561	NASDAQ	GLDD	Tue, Mar 12, 2013	9.63	9.64	9.11	9.13
1560	NASDAQ	GLDD	Mon, Mar 11, 2013	9.96	9.96	9.62	9.64
1559	NASDAQ	GLDD	Fri, Mar 8, 2013	9.89	9.98	9.69	9.96
1558	NASDAQ	GLDD	Thu, Mar 7, 2013	9.76	9.90	9.72	9.78
1557	NASDAQ	GLDD	Wed, Mar 6, 2013	9.82	9.87	9.69	9.80
1556	NASDAQ	GLDD	Tue, Mar 5, 2013	9.69	9.86	9.69	9.79
1555	NASDAQ	GLDD	Mon, Mar 4, 2013	9.65	9.72	9.49	9.65
1554	NASDAQ	GLDD	Fri, Mar 1, 2013	9.62	9.83	9.49	9.69
1553	NASDAQ	GLDD	Thu, Feb 28, 2013	9.75	9.90	9.71	9.75
1552	NASDAQ	GLDD	Wed, Feb 27, 2013	9.52	9.78	9.52	9.74
1551	NASDAQ	GLDD	Tue, Feb 26, 2013	9.54	9.73	9.43	9.55
1550	NASDAQ	GLDD	Mon, Feb 25, 2013	9.68	9.74	9.48	9.50
1549	NASDAQ	GLDD	Fri, Feb 22, 2013	9.58	9.65	9.44	9.65
1548	NASDAQ	GLDD	Thu, Feb 21, 2013	9.64	9.69	9.42	9.50
1547	NASDAQ	GLDD	Wed, Feb 20, 2013	10.06	10.06	9.57	9.66
1546	NASDAQ	GLDD	Tue, Feb 19, 2013	9.90	10.04	9.86	10.03
1545	NASDAQ	GLDD	Fri, Feb 15, 2013	9.95	10.07	9.80	9.89
1544	NASDAQ	GLDD	Thu, Feb 14, 2013	9.77	9.93	9.70	9.90
1543	NASDAQ	GLDD	Wed, Feb 13, 2013	9.62	9.78	9.57	9.78
1542	NASDAQ	GLDD	Tue, Feb 12, 2013	9.48	9.68	9.39	9.59
1541	NASDAQ	GLDD	Mon, Feb 11, 2013	9.38	9.47	9.31	9.47
1540	NASDAQ	GLDD	Fri, Feb 8, 2013	9.36	9.41	9.28	9.40
1539	NASDAQ	GLDD	Thu, Feb 7, 2013	9.36	9.40	9.17	9.33
1538	NASDAQ	GLDD	Wed, Feb 6, 2013	9.26	9.38	9.19	9.38
1537	NASDAQ	GLDD	Tue, Feb 5, 2013	9.21	9.35	9.14	9.31
1536	NASDAQ	GLDD	Mon, Feb 4, 2013	9.36	9.36	9.11	9.15
1535	NASDAQ	GLDD	Fri, Feb 1, 2013	9.41	9.66	9.36	9.40
1534	NASDAQ	GLDD	Thu, Jan 31, 2013	9.11	9.48	9.10	9.38
1533	NASDAQ	GLDD	Wed, Jan 30, 2013	9.27	9.27	9.07	9.10
1532	NASDAQ	GLDD	Tue, Jan 29, 2013	9.33	9.38	9.20	9.30
1531	NASDAQ	GLDD	Mon, Jan 28, 2013	9.38	9.48	9.32	9.34
1530	NASDAQ	GLDD	Fri, Jan 25, 2013	9.45	9.52	9.30	9.35
1529	NASDAQ	GLDD	Thu, Jan 24, 2013	9.11	9.56	9.05	9.42
1528	NASDAQ	GLDD	Wed, Jan 23, 2013	9.58	9.58	9.41	9.42
1527	NASDAQ	GLDD	Tue, Jan 22, 2013	9.38	9.60	9.34	9.55
1526	NASDAQ	GLDD	Fri, Jan 18, 2013	9.49	9.55	9.37	9.39
1525	NASDAQ	GLDD	Thu, Jan 17, 2013	9.61	9.71	9.52	9.53
1524	NASDAQ	GLDD	Wed, Jan 16, 2013	9.61	9.67	9.55	9.58
1523	NASDAQ	GLDD	Tue, Jan 15, 2013	9.51	9.67	9.42	9.65
1522	NASDAQ	GLDD	Mon, Jan 14, 2013	9.51	9.59	9.45	9.54
1521	NASDAQ	GLDD	Fri, Jan 11, 2013	9.59	9.59	9.41	9.51
1520	NASDAQ	GLDD	Thu, Jan 10, 2013	9.69	9.69	9.44	9.57
1519	NASDAQ	GLDD	Wed, Jan 9, 2013	9.55	9.69	9.55	9.65
1518	NASDAQ	GLDD	Tue, Jan 8, 2013	9.37	9.56	9.27	9.55
1517	NASDAQ	GLDD	Mon, Jan 7, 2013	9.30	9.37	9.07	9.35
1516	NASDAQ	GLDD	Fri, Jan 4, 2013	9.20	9.57	9.06	9.41
1515	NASDAQ	GLDD	Thu, Jan 3, 2013	9.56	9.82	9.22	9.25
1514	NASDAQ	GLDD	Wed, Jan 2, 2013	9.15	9.61	8.80	9.52
1513	NASDAQ	GLDD	Mon, Dec 31, 2012	8.85	8.94	8.79	8.93
1512	NASDAQ	GLDD	Fri, Dec 28, 2012	8.81	8.94	8.81	8.84
1511	NASDAQ	GLDD	Thu, Dec 27, 2012	8.85	8.90	8.70	8.87
1510	NASDAQ	GLDD	Wed, Dec 26, 2012	9.04	9.08	8.83	8.86
1509	NASDAQ	GLDD	Mon, Dec 24, 2012	8.95	9.06	8.90	9.03
1508	NASDAQ	GLDD	Fri, Dec 21, 2012	8.90	8.95	8.70	8.92
1507	NASDAQ	GLDD	Thu, Dec 20, 2012	8.90	9.02	8.83	8.94
1506	NASDAQ	GLDD	Wed, Dec 19, 2012	8.90	8.90	8.75	8.87
1505	NASDAQ	GLDD	Tue, Dec 18, 2012	9.21	9.24	8.99	9.08
1504	NASDAQ	GLDD	Mon, Dec 17, 2012	8.82	9.20	8.69	9.16
1503	NASDAQ	GLDD	Fri, Dec 14, 2012	8.84	8.99	8.76	8.80
1502	NASDAQ	GLDD	Thu, Dec 13, 2012	9.03	9.07	8.85	8.88
1501	NASDAQ	GLDD	Wed, Dec 12, 2012	8.94	9.13	8.81	9.05
1500	NASDAQ	GLDD	Tue, Dec 11, 2012	8.64	8.96	8.53	8.88
1499	NASDAQ	GLDD	Mon, Dec 10, 2012	8.54	8.61	8.49	8.59
1498	NASDAQ	GLDD	Fri, Dec 7, 2012	8.59	8.67	8.49	8.52
1497	NASDAQ	GLDD	Thu, Dec 6, 2012	8.60	8.70	8.46	8.58
1496	NASDAQ	GLDD	Wed, Dec 5, 2012	8.90	8.90	8.57	8.58
1495	NASDAQ	GLDD	Tue, Dec 4, 2012	8.85	8.93	8.80	8.85
1494	NASDAQ	GLDD	Mon, Dec 3, 2012	8.88	8.94	8.75	8.86
1493	NASDAQ	GLDD	Fri, Nov 30, 2012	8.83	8.88	8.75	8.83
1492	NASDAQ	GLDD	Thu, Nov 29, 2012	8.65	8.95	8.60	8.79
1491	NASDAQ	GLDD	Wed, Nov 28, 2012	8.67	8.67	8.42	8.61
1490	NASDAQ	GLDD	Tue, Nov 27, 2012	8.49	8.75	8.49	8.72
1489	NASDAQ	GLDD	Mon, Nov 26, 2012	8.28	8.48	8.27	8.46
1488	NASDAQ	GLDD	Fri, Nov 23, 2012	8.28	8.37	8.25	8.28
1487	NASDAQ	GLDD	Wed, Nov 21, 2012	8.20	8.30	8.18	8.28
1486	NASDAQ	GLDD	Tue, Nov 20, 2012	8.19	8.24	7.89	8.20
1485	NASDAQ	GLDD	Mon, Nov 19, 2012	8.10	8.29	7.97	8.23
1484	NASDAQ	GLDD	Fri, Nov 16, 2012	8.10	8.10	7.95	8.01
1483	NASDAQ	GLDD	Thu, Nov 15, 2012	8.04	8.09	7.87	8.07
1482	NASDAQ	GLDD	Wed, Nov 14, 2012	8.21	8.27	8.02	8.06
1481	NASDAQ	GLDD	Tue, Nov 13, 2012	8.30	8.32	8.12	8.17
1480	NASDAQ	GLDD	Mon, Nov 12, 2012	8.24	8.40	8.13	8.33
1479	NASDAQ	GLDD	Fri, Nov 9, 2012	8.26	8.30	8.18	8.26
1478	NASDAQ	GLDD	Thu, Nov 8, 2012	8.36	8.44	8.15	8.31
1477	NASDAQ	GLDD	Wed, Nov 7, 2012	8.09	8.27	7.93	8.20
1476	NASDAQ	GLDD	Tue, Nov 6, 2012	8.00	8.41	7.80	8.22
1475	NASDAQ	GLDD	Mon, Nov 5, 2012	7.65	8.19	7.65	8.17
1474	NASDAQ	GLDD	Fri, Nov 2, 2012	8.20	8.22	7.79	8.01
1473	NASDAQ	GLDD	Thu, Nov 1, 2012	8.00	8.19	7.83	7.87
1472	NASDAQ	GLDD	Wed, Oct 31, 2012	7.54	7.99	7.51	7.95
1471	NASDAQ	GLDD	Fri, Oct 26, 2012	7.19	7.23	7.05	7.15
1470	NASDAQ	GLDD	Thu, Oct 25, 2012	7.17	7.21	7.09	7.18
1469	NASDAQ	GLDD	Wed, Oct 24, 2012	7.15	7.20	7.00	7.11
1468	NASDAQ	GLDD	Tue, Oct 23, 2012	7.13	7.18	7.00	7.13
1467	NASDAQ	GLDD	Mon, Oct 22, 2012	7.01	7.24	6.99	7.21
1466	NASDAQ	GLDD	Fri, Oct 19, 2012	7.10	7.10	6.94	7.01
1465	NASDAQ	GLDD	Thu, Oct 18, 2012	7.26	7.38	7.09	7.13
1464	NASDAQ	GLDD	Wed, Oct 17, 2012	7.38	7.42	7.21	7.21
1463	NASDAQ	GLDD	Tue, Oct 16, 2012	7.44	7.47	7.25	7.36
1462	NASDAQ	GLDD	Mon, Oct 15, 2012	7.45	7.50	7.31	7.36
1461	NASDAQ	GLDD	Fri, Oct 12, 2012	7.48	7.51	7.41	7.45
1460	NASDAQ	GLDD	Thu, Oct 11, 2012	7.63	7.74	7.40	7.50
1459	NASDAQ	GLDD	Wed, Oct 10, 2012	7.56	7.60	7.51	7.55
1458	NASDAQ	GLDD	Tue, Oct 9, 2012	7.70	7.78	7.53	7.54
1457	NASDAQ	GLDD	Mon, Oct 8, 2012	7.69	7.73	7.55	7.69
1456	NASDAQ	GLDD	Fri, Oct 5, 2012	7.76	7.79	7.69	7.72
1455	NASDAQ	GLDD	Thu, Oct 4, 2012	7.79	7.79	7.72	7.73
1454	NASDAQ	GLDD	Wed, Oct 3, 2012	7.79	7.80	7.70	7.75
1453	NASDAQ	GLDD	Tue, Oct 2, 2012	7.74	7.82	7.69	7.76
1452	NASDAQ	GLDD	Mon, Oct 1, 2012	7.75	7.79	7.66	7.68
1451	NASDAQ	GLDD	Fri, Sep 28, 2012	7.70	7.75	7.68	7.70
1450	NASDAQ	GLDD	Thu, Sep 27, 2012	7.75	7.76	7.70	7.76
1449	NASDAQ	GLDD	Wed, Sep 26, 2012	7.72	7.76	7.66	7.70
1448	NASDAQ	GLDD	Tue, Sep 25, 2012	7.79	7.79	7.67	7.71
1447	NASDAQ	GLDD	Mon, Sep 24, 2012	7.69	7.73	7.52	7.72
1446	NASDAQ	GLDD	Fri, Sep 21, 2012	7.69	7.82	7.56	7.72
1445	NASDAQ	GLDD	Thu, Sep 20, 2012	7.68	7.72	7.63	7.64
1444	NASDAQ	GLDD	Wed, Sep 19, 2012	7.77	7.80	7.65	7.72
1443	NASDAQ	GLDD	Tue, Sep 18, 2012	7.80	7.85	7.62	7.73
1442	NASDAQ	GLDD	Mon, Sep 17, 2012	7.79	7.83	7.71	7.80
1441	NASDAQ	GLDD	Fri, Sep 14, 2012	7.85	7.90	7.79	7.80
1440	NASDAQ	GLDD	Thu, Sep 13, 2012	7.55	7.86	7.53	7.80
1439	NASDAQ	GLDD	Wed, Sep 12, 2012	7.60	7.62	7.54	7.56
1438	NASDAQ	GLDD	Tue, Sep 11, 2012	7.43	7.60	7.40	7.60
1437	NASDAQ	GLDD	Mon, Sep 10, 2012	7.39	7.46	7.36	7.40
1436	NASDAQ	GLDD	Fri, Sep 7, 2012	7.38	7.39	7.31	7.36
1435	NASDAQ	GLDD	Thu, Sep 6, 2012	7.29	7.54	7.23	7.32
1434	NASDAQ	GLDD	Wed, Sep 5, 2012	7.25	7.28	7.19	7.25
1433	NASDAQ	GLDD	Tue, Sep 4, 2012	7.30	7.34	7.12	7.23
1432	NASDAQ	GLDD	Fri, Aug 31, 2012	7.44	7.44	7.26	7.31
1431	NASDAQ	GLDD	Thu, Aug 30, 2012	7.45	7.45	7.35	7.36
1430	NASDAQ	GLDD	Wed, Aug 29, 2012	7.48	7.52	7.41	7.48
1429	NASDAQ	GLDD	Tue, Aug 28, 2012	7.45	7.52	7.29	7.46
1428	NASDAQ	GLDD	Mon, Aug 27, 2012	7.58	7.58	7.28	7.46
1427	NASDAQ	GLDD	Fri, Aug 24, 2012	7.52	7.62	7.48	7.53
1426	NASDAQ	GLDD	Thu, Aug 23, 2012	7.52	7.58	7.42	7.55
1425	NASDAQ	GLDD	Wed, Aug 22, 2012	7.61	7.63	7.48	7.51
1424	NASDAQ	GLDD	Tue, Aug 21, 2012	7.67	7.81	7.56	7.60
1423	NASDAQ	GLDD	Mon, Aug 20, 2012	7.64	7.65	7.51	7.62
1422	NASDAQ	GLDD	Fri, Aug 17, 2012	7.60	7.67	7.57	7.66
1421	NASDAQ	GLDD	Thu, Aug 16, 2012	7.55	7.62	7.29	7.62
1420	NASDAQ	GLDD	Wed, Aug 15, 2012	7.48	7.54	7.42	7.54
1419	NASDAQ	GLDD	Tue, Aug 14, 2012	7.75	7.75	7.51	7.52
1418	NASDAQ	GLDD	Mon, Aug 13, 2012	7.64	7.75	7.58	7.71
1417	NASDAQ	GLDD	Fri, Aug 10, 2012	7.63	7.65	7.54	7.62
1416	NASDAQ	GLDD	Thu, Aug 9, 2012	7.55	7.63	7.49	7.63
1415	NASDAQ	GLDD	Wed, Aug 8, 2012	7.43	7.56	7.39	7.54
1414	NASDAQ	GLDD	Tue, Aug 7, 2012	7.42	7.55	7.39	7.44
1413	NASDAQ	GLDD	Mon, Aug 6, 2012	7.29	7.42	7.29	7.40
1412	NASDAQ	GLDD	Fri, Aug 3, 2012	7.10	7.33	7.10	7.27
1411	NASDAQ	GLDD	Thu, Aug 2, 2012	7.04	7.09	6.94	7.00
1410	NASDAQ	GLDD	Wed, Aug 1, 2012	7.16	7.19	7.05	7.05
1409	NASDAQ	GLDD	Tue, Jul 31, 2012	7.10	7.23	7.10	7.13
1408	NASDAQ	GLDD	Mon, Jul 30, 2012	7.22	7.35	7.10	7.10
1407	NASDAQ	GLDD	Fri, Jul 27, 2012	7.09	7.27	7.01	7.23
1406	NASDAQ	GLDD	Thu, Jul 26, 2012	7.13	7.18	6.97	7.05
1405	NASDAQ	GLDD	Wed, Jul 25, 2012	7.16	7.16	6.97	7.03
1404	NASDAQ	GLDD	Tue, Jul 24, 2012	7.08	7.12	6.95	7.08
1403	NASDAQ	GLDD	Mon, Jul 23, 2012	7.06	7.06	7.00	7.05
1402	NASDAQ	GLDD	Fri, Jul 20, 2012	7.18	7.30	7.13	7.21
1401	NASDAQ	GLDD	Thu, Jul 19, 2012	7.32	7.32	7.23	7.24
1400	NASDAQ	GLDD	Wed, Jul 18, 2012	7.28	7.30	7.24	7.27
1399	NASDAQ	GLDD	Tue, Jul 17, 2012	7.29	7.35	7.20	7.28
1398	NASDAQ	GLDD	Mon, Jul 16, 2012	7.25	7.30	7.19	7.26
1397	NASDAQ	GLDD	Fri, Jul 13, 2012	7.25	7.30	7.20	7.29
1396	NASDAQ	GLDD	Thu, Jul 12, 2012	7.11	7.26	7.01	7.21
1395	NASDAQ	GLDD	Wed, Jul 11, 2012	7.24	7.30	7.10	7.18
1394	NASDAQ	GLDD	Tue, Jul 10, 2012	7.30	7.34	7.18	7.23
1393	NASDAQ	GLDD	Mon, Jul 9, 2012	7.16	7.25	7.09	7.23
1392	NASDAQ	GLDD	Fri, Jul 6, 2012	7.21	7.27	7.04	7.18
1391	NASDAQ	GLDD	Thu, Jul 5, 2012	7.29	7.36	7.14	7.31
1390	NASDAQ	GLDD	Tue, Jul 3, 2012	7.29	7.40	7.21	7.34
1389	NASDAQ	GLDD	Mon, Jul 2, 2012	7.14	7.27	7.06	7.27
1388	NASDAQ	GLDD	Fri, Jun 29, 2012	7.06	7.13	6.90	7.12
1387	NASDAQ	GLDD	Thu, Jun 28, 2012	6.87	6.96	6.77	6.88
1386	NASDAQ	GLDD	Wed, Jun 27, 2012	6.50	6.97	6.48	6.95
1385	NASDAQ	GLDD	Tue, Jun 26, 2012	6.26	6.47	6.23	6.46
1384	NASDAQ	GLDD	Mon, Jun 25, 2012	6.16	6.33	6.14	6.28
1383	NASDAQ	GLDD	Fri, Jun 22, 2012	6.45	6.47	6.14	6.28
1382	NASDAQ	GLDD	Thu, Jun 21, 2012	6.60	6.68	6.40	6.40
1381	NASDAQ	GLDD	Wed, Jun 20, 2012	6.70	6.73	6.59	6.62
1380	NASDAQ	GLDD	Tue, Jun 19, 2012	6.67	6.76	6.65	6.72
1379	NASDAQ	GLDD	Mon, Jun 18, 2012	6.55	6.74	6.54	6.66
1378	NASDAQ	GLDD	Fri, Jun 15, 2012	6.30	6.63	6.30	6.60
1377	NASDAQ	GLDD	Thu, Jun 14, 2012	6.20	6.37	6.20	6.34
1376	NASDAQ	GLDD	Wed, Jun 13, 2012	6.31	6.40	6.18	6.19
1375	NASDAQ	GLDD	Tue, Jun 12, 2012	6.30	6.37	6.19	6.33
1374	NASDAQ	GLDD	Mon, Jun 11, 2012	6.58	6.65	6.25	6.26
1373	NASDAQ	GLDD	Fri, Jun 8, 2012	6.43	6.57	6.33	6.52
1372	NASDAQ	GLDD	Thu, Jun 7, 2012	6.55	6.59	6.45	6.46
1371	NASDAQ	GLDD	Wed, Jun 6, 2012	6.33	6.49	6.33	6.45
1370	NASDAQ	GLDD	Tue, Jun 5, 2012	6.28	6.36	6.25	6.29
1369	NASDAQ	GLDD	Mon, Jun 4, 2012	6.31	6.34	6.22	6.29
1368	NASDAQ	GLDD	Fri, Jun 1, 2012	6.35	6.48	6.30	6.31
1367	NASDAQ	GLDD	Thu, May 31, 2012	6.40	6.57	6.33	6.50
1366	NASDAQ	GLDD	Wed, May 30, 2012	6.46	6.52	6.38	6.39
1365	NASDAQ	GLDD	Tue, May 29, 2012	6.63	6.66	6.45	6.55
1364	NASDAQ	GLDD	Fri, May 25, 2012	6.53	6.65	6.43	6.59
1363	NASDAQ	GLDD	Thu, May 24, 2012	6.28	6.52	6.28	6.51
1362	NASDAQ	GLDD	Wed, May 23, 2012	6.27	6.34	6.18	6.30
1361	NASDAQ	GLDD	Tue, May 22, 2012	6.41	6.49	6.30	6.35
1360	NASDAQ	GLDD	Mon, May 21, 2012	6.46	6.51	6.37	6.43
1359	NASDAQ	GLDD	Fri, May 18, 2012	6.57	6.60	6.42	6.45
1358	NASDAQ	GLDD	Thu, May 17, 2012	6.54	6.61	6.48	6.58
1357	NASDAQ	GLDD	Wed, May 16, 2012	6.61	6.61	6.54	6.55
1356	NASDAQ	GLDD	Tue, May 15, 2012	6.54	6.65	6.54	6.58
1355	NASDAQ	GLDD	Mon, May 14, 2012	6.56	6.61	6.44	6.44
1354	NASDAQ	GLDD	Fri, May 11, 2012	6.62	6.76	6.59	6.65
1353	NASDAQ	GLDD	Thu, May 10, 2012	6.76	6.77	6.64	6.68
1352	NASDAQ	GLDD	Wed, May 9, 2012	6.79	6.81	6.70	6.70
1351	NASDAQ	GLDD	Tue, May 8, 2012	6.78	6.92	6.64	6.90
1350	NASDAQ	GLDD	Mon, May 7, 2012	6.70	6.89	6.67	6.86
1349	NASDAQ	GLDD	Fri, May 4, 2012	6.76	6.80	6.67	6.71
1348	NASDAQ	GLDD	Thu, May 3, 2012	7.02	7.03	6.79	6.82
1347	NASDAQ	GLDD	Wed, May 2, 2012	6.80	7.07	6.80	7.07
1346	NASDAQ	GLDD	Tue, May 1, 2012	7.33	7.52	6.88	6.91
1345	NASDAQ	GLDD	Mon, Apr 30, 2012	7.57	7.57	7.39	7.41
1344	NASDAQ	GLDD	Fri, Apr 27, 2012	7.50	7.60	7.41	7.58
1343	NASDAQ	GLDD	Thu, Apr 26, 2012	7.49	7.62	7.42	7.45
1342	NASDAQ	GLDD	Wed, Apr 25, 2012	7.34	7.53	7.14	7.48
1341	NASDAQ	GLDD	Tue, Apr 24, 2012	7.11	7.26	7.10	7.22
1340	NASDAQ	GLDD	Mon, Apr 23, 2012	7.14	7.21	7.08	7.10
1339	NASDAQ	GLDD	Fri, Apr 20, 2012	7.40	7.40	7.14	7.28
1338	NASDAQ	GLDD	Thu, Apr 19, 2012	7.15	7.35	7.15	7.24
1337	NASDAQ	GLDD	Wed, Apr 18, 2012	7.30	7.31	7.16	7.16
1336	NASDAQ	GLDD	Tue, Apr 17, 2012	7.16	7.39	7.03	7.33
1335	NASDAQ	GLDD	Mon, Apr 16, 2012	6.91	7.16	6.80	7.06
1334	NASDAQ	GLDD	Fri, Apr 13, 2012	7.07	7.07	6.88	6.88
1333	NASDAQ	GLDD	Thu, Apr 12, 2012	6.80	7.19	6.80	7.11
1332	NASDAQ	GLDD	Wed, Apr 11, 2012	6.74	6.88	6.74	6.81
1331	NASDAQ	GLDD	Tue, Apr 10, 2012	6.73	6.79	6.60	6.69
1330	NASDAQ	GLDD	Mon, Apr 9, 2012	6.74	6.88	6.68	6.73
1329	NASDAQ	GLDD	Thu, Apr 5, 2012	6.93	7.01	6.88	6.88
1328	NASDAQ	GLDD	Wed, Apr 4, 2012	7.01	7.05	6.92	6.99
1327	NASDAQ	GLDD	Tue, Apr 3, 2012	7.15	7.23	7.03	7.08
1326	NASDAQ	GLDD	Mon, Apr 2, 2012	7.21	7.24	7.07	7.21
1325	NASDAQ	GLDD	Fri, Mar 30, 2012	7.54	7.56	7.21	7.22
1324	NASDAQ	GLDD	Thu, Mar 29, 2012	7.43	7.53	7.33	7.48
1323	NASDAQ	GLDD	Wed, Mar 28, 2012	7.77	7.81	7.46	7.52
1322	NASDAQ	GLDD	Tue, Mar 27, 2012	7.55	7.82	7.49	7.78
1321	NASDAQ	GLDD	Mon, Mar 26, 2012	7.17	7.53	7.14	7.52
1320	NASDAQ	GLDD	Fri, Mar 23, 2012	7.02	7.09	6.95	7.09
1319	NASDAQ	GLDD	Thu, Mar 22, 2012	7.03	7.18	7.00	7.05
1318	NASDAQ	GLDD	Wed, Mar 21, 2012	7.09	7.15	7.00	7.12
1317	NASDAQ	GLDD	Tue, Mar 20, 2012	7.21	7.25	6.99	7.06
1316	NASDAQ	GLDD	Mon, Mar 19, 2012	7.25	7.42	7.19	7.26
1315	NASDAQ	GLDD	Fri, Mar 16, 2012	7.28	7.38	7.19	7.27
1314	NASDAQ	GLDD	Thu, Mar 15, 2012	7.08	7.25	7.02	7.25
1313	NASDAQ	GLDD	Wed, Mar 14, 2012	7.18	7.21	7.02	7.05
1312	NASDAQ	GLDD	Tue, Mar 13, 2012	7.13	7.18	7.06	7.17
1311	NASDAQ	GLDD	Mon, Mar 12, 2012	7.21	7.21	7.05	7.10
1310	NASDAQ	GLDD	Fri, Mar 9, 2012	7.15	7.30	7.06	7.21
1309	NASDAQ	GLDD	Thu, Mar 8, 2012	7.10	7.16	7.01	7.14
1308	NASDAQ	GLDD	Wed, Mar 7, 2012	7.05	7.10	7.00	7.04
1307	NASDAQ	GLDD	Tue, Mar 6, 2012	7.08	7.17	7.00	7.05
1306	NASDAQ	GLDD	Mon, Mar 5, 2012	7.05	7.24	7.02	7.19
1305	NASDAQ	GLDD	Fri, Mar 2, 2012	7.15	7.18	7.02	7.09
1304	NASDAQ	GLDD	Thu, Mar 1, 2012	7.13	7.22	7.11	7.13
1303	NASDAQ	GLDD	Wed, Feb 29, 2012	7.24	7.28	7.01	7.09
1302	NASDAQ	GLDD	Tue, Feb 28, 2012	7.22	7.27	7.15	7.23
1301	NASDAQ	GLDD	Mon, Feb 27, 2012	7.08	7.30	7.05	7.22
1300	NASDAQ	GLDD	Fri, Feb 24, 2012	7.31	7.34	7.15	7.17
1299	NASDAQ	GLDD	Thu, Feb 23, 2012	7.13	7.35	7.10	7.33
1298	NASDAQ	GLDD	Wed, Feb 22, 2012	7.17	7.23	7.08	7.11
1297	NASDAQ	GLDD	Tue, Feb 21, 2012	7.12	7.31	7.12	7.22
1296	NASDAQ	GLDD	Fri, Feb 17, 2012	7.11	7.11	6.98	7.06
1295	NASDAQ	GLDD	Thu, Feb 16, 2012	6.92	7.07	6.88	7.06
1294	NASDAQ	GLDD	Wed, Feb 15, 2012	6.96	7.00	6.73	6.89
1293	NASDAQ	GLDD	Tue, Feb 14, 2012	6.34	6.96	6.34	6.89
1292	NASDAQ	GLDD	Mon, Feb 13, 2012	6.15	6.19	6.06	6.13
1291	NASDAQ	GLDD	Fri, Feb 10, 2012	6.23	6.29	6.05	6.07
1290	NASDAQ	GLDD	Thu, Feb 9, 2012	6.36	6.42	6.27	6.30
1289	NASDAQ	GLDD	Wed, Feb 8, 2012	6.46	6.49	6.31	6.37
1288	NASDAQ	GLDD	Tue, Feb 7, 2012	6.73	6.74	6.41	6.42
1287	NASDAQ	GLDD	Mon, Feb 6, 2012	6.70	6.79	6.65	6.71
1286	NASDAQ	GLDD	Fri, Feb 3, 2012	6.69	6.76	6.60	6.76
1285	NASDAQ	GLDD	Thu, Feb 2, 2012	6.54	6.62	6.46	6.57
1284	NASDAQ	GLDD	Wed, Feb 1, 2012	6.45	6.58	6.38	6.54
1283	NASDAQ	GLDD	Tue, Jan 31, 2012	6.34	6.46	6.19	6.39
1282	NASDAQ	GLDD	Mon, Jan 30, 2012	6.43	6.48	6.25	6.29
1281	NASDAQ	GLDD	Fri, Jan 27, 2012	6.46	6.51	6.42	6.51
1280	NASDAQ	GLDD	Thu, Jan 26, 2012	6.61	6.61	6.40	6.52
1279	NASDAQ	GLDD	Wed, Jan 25, 2012	6.52	6.58	6.40	6.55
1278	NASDAQ	GLDD	Tue, Jan 24, 2012	6.42	6.52	6.33	6.52
1277	NASDAQ	GLDD	Mon, Jan 23, 2012	6.43	6.48	6.38	6.45
1276	NASDAQ	GLDD	Fri, Jan 20, 2012	6.28	6.50	6.28	6.45
1275	NASDAQ	GLDD	Thu, Jan 19, 2012	6.37	6.37	6.18	6.30
1274	NASDAQ	GLDD	Wed, Jan 18, 2012	6.11	6.40	6.08	6.35
1273	NASDAQ	GLDD	Tue, Jan 17, 2012	6.07	6.15	5.98	6.11
1272	NASDAQ	GLDD	Fri, Jan 13, 2012	6.05	6.09	5.88	6.00
1271	NASDAQ	GLDD	Thu, Jan 12, 2012	6.06	6.16	6.00	6.14
1270	NASDAQ	GLDD	Wed, Jan 11, 2012	6.04	6.11	6.03	6.06
1269	NASDAQ	GLDD	Tue, Jan 10, 2012	6.08	6.16	5.98	6.06
1268	NASDAQ	GLDD	Mon, Jan 9, 2012	5.98	6.05	5.87	6.00
1267	NASDAQ	GLDD	Fri, Jan 6, 2012	5.95	5.99	5.91	5.98
1266	NASDAQ	GLDD	Thu, Jan 5, 2012	5.81	5.95	5.73	5.95
1265	NASDAQ	GLDD	Wed, Jan 4, 2012	5.80	5.90	5.74	5.87
1264	NASDAQ	GLDD	Tue, Jan 3, 2012	5.73	5.93	5.65	5.87
1263	NASDAQ	GLDD	Fri, Dec 30, 2011	5.45	5.58	5.43	5.56
1262	NASDAQ	GLDD	Thu, Dec 29, 2011	5.41	5.55	5.41	5.47
1261	NASDAQ	GLDD	Wed, Dec 28, 2011	5.65	5.69	5.37	5.37
1260	NASDAQ	GLDD	Tue, Dec 27, 2011	5.68	5.79	5.58	5.66
1259	NASDAQ	GLDD	Fri, Dec 23, 2011	5.79	5.79	5.67	5.73
1258	NASDAQ	GLDD	Thu, Dec 22, 2011	5.66	5.85	5.66	5.75
1257	NASDAQ	GLDD	Wed, Dec 21, 2011	5.58	5.65	5.38	5.63
1256	NASDAQ	GLDD	Tue, Dec 20, 2011	5.22	5.57	5.21	5.56
1255	NASDAQ	GLDD	Mon, Dec 19, 2011	5.30	5.36	5.05	5.08
1254	NASDAQ	GLDD	Fri, Dec 16, 2011	5.39	5.54	5.22	5.25
1253	NASDAQ	GLDD	Thu, Dec 15, 2011	5.33	5.37	5.15	5.33
1252	NASDAQ	GLDD	Wed, Dec 14, 2011	5.44	5.50	5.22	5.23
1251	NASDAQ	GLDD	Tue, Dec 13, 2011	5.69	5.75	5.45	5.49
1250	NASDAQ	GLDD	Mon, Dec 12, 2011	5.64	5.66	5.51	5.63
1249	NASDAQ	GLDD	Fri, Dec 9, 2011	5.69	5.78	5.64	5.75
1248	NASDAQ	GLDD	Thu, Dec 8, 2011	5.92	5.96	5.65	5.66
1247	NASDAQ	GLDD	Wed, Dec 7, 2011	5.99	6.06	5.90	5.99
1246	NASDAQ	GLDD	Tue, Dec 6, 2011	6.02	6.14	5.81	6.06
1245	NASDAQ	GLDD	Mon, Dec 5, 2011	6.00	6.07	5.87	6.02
1244	NASDAQ	GLDD	Fri, Dec 2, 2011	5.95	6.01	5.84	5.90
1243	NASDAQ	GLDD	Thu, Dec 1, 2011	6.02	6.03	5.84	5.84
1242	NASDAQ	GLDD	Wed, Nov 30, 2011	5.94	6.05	5.77	6.05
1241	NASDAQ	GLDD	Tue, Nov 29, 2011	5.76	5.79	5.60	5.65
1240	NASDAQ	GLDD	Mon, Nov 28, 2011	5.60	5.80	5.48	5.78
1239	NASDAQ	GLDD	Fri, Nov 25, 2011	5.52	5.61	5.35	5.36
1238	NASDAQ	GLDD	Wed, Nov 23, 2011	5.72	5.81	5.52	5.54
1237	NASDAQ	GLDD	Tue, Nov 22, 2011	5.87	6.02	5.76	5.77
1236	NASDAQ	GLDD	Mon, Nov 21, 2011	5.87	5.96	5.83	5.84
1235	NASDAQ	GLDD	Fri, Nov 18, 2011	6.07	6.18	5.98	6.01
1234	NASDAQ	GLDD	Thu, Nov 17, 2011	6.01	6.13	5.97	6.06
1233	NASDAQ	GLDD	Wed, Nov 16, 2011	5.95	6.23	5.84	6.03
1232	NASDAQ	GLDD	Tue, Nov 15, 2011	5.75	6.00	5.75	6.00
1231	NASDAQ	GLDD	Mon, Nov 14, 2011	5.82	5.84	5.72	5.78
1230	NASDAQ	GLDD	Fri, Nov 11, 2011	5.81	5.88	5.71	5.87
1229	NASDAQ	GLDD	Thu, Nov 10, 2011	5.61	5.83	5.61	5.72
1228	NASDAQ	GLDD	Wed, Nov 9, 2011	5.71	5.76	5.50	5.51
1227	NASDAQ	GLDD	Tue, Nov 8, 2011	5.88	5.93	5.67	5.90
1226	NASDAQ	GLDD	Mon, Nov 7, 2011	5.96	5.99	5.74	5.84
1225	NASDAQ	GLDD	Fri, Nov 4, 2011	5.91	6.03	5.78	5.96
1224	NASDAQ	GLDD	Thu, Nov 3, 2011	5.95	6.06	5.85	6.00
1223	NASDAQ	GLDD	Wed, Nov 2, 2011	5.87	6.06	5.74	5.84
1222	NASDAQ	GLDD	Tue, Nov 1, 2011	5.01	6.06	5.01	5.80
1221	NASDAQ	GLDD	Mon, Oct 31, 2011	5.14	5.25	5.07	5.15
1220	NASDAQ	GLDD	Fri, Oct 28, 2011	5.00	5.27	4.94	5.25
1219	NASDAQ	GLDD	Thu, Oct 27, 2011	5.02	5.10	4.77	5.02
1218	NASDAQ	GLDD	Wed, Oct 26, 2011	4.77	4.86	4.71	4.81
1217	NASDAQ	GLDD	Tue, Oct 25, 2011	4.87	4.89	4.66	4.66
1216	NASDAQ	GLDD	Mon, Oct 24, 2011	4.89	4.97	4.76	4.93
1215	NASDAQ	GLDD	Fri, Oct 21, 2011	4.90	4.98	4.73	4.88
1214	NASDAQ	GLDD	Thu, Oct 20, 2011	4.93	4.93	4.69	4.78
1213	NASDAQ	GLDD	Wed, Oct 19, 2011	4.97	5.02	4.86	4.91
1212	NASDAQ	GLDD	Tue, Oct 18, 2011	4.76	5.09	4.69	5.00
1211	NASDAQ	GLDD	Mon, Oct 17, 2011	5.04	5.05	4.69	4.74
1210	NASDAQ	GLDD	Fri, Oct 14, 2011	5.07	5.11	4.90	5.10
1209	NASDAQ	GLDD	Thu, Oct 13, 2011	4.97	5.02	4.87	5.00
1208	NASDAQ	GLDD	Wed, Oct 12, 2011	4.99	5.06	4.82	5.00
1207	NASDAQ	GLDD	Tue, Oct 11, 2011	4.50	4.97	4.50	4.97
1206	NASDAQ	GLDD	Mon, Oct 10, 2011	4.53	4.57	4.36	4.55
1205	NASDAQ	GLDD	Fri, Oct 7, 2011	4.53	4.58	4.35	4.43
1204	NASDAQ	GLDD	Thu, Oct 6, 2011	4.52	4.55	4.39	4.54
1203	NASDAQ	GLDD	Wed, Oct 5, 2011	4.61	4.63	4.43	4.55
1202	NASDAQ	GLDD	Tue, Oct 4, 2011	4.06	4.61	4.05	4.59
1201	NASDAQ	GLDD	Mon, Oct 3, 2011	4.04	4.26	4.02	4.02
1200	NASDAQ	GLDD	Fri, Sep 30, 2011	4.15	4.34	4.06	4.07
1199	NASDAQ	GLDD	Thu, Sep 29, 2011	4.11	4.24	4.04	4.24
1198	NASDAQ	GLDD	Wed, Sep 28, 2011	4.18	4.22	3.97	3.99
1197	NASDAQ	GLDD	Tue, Sep 27, 2011	4.43	4.43	4.15	4.20
1196	NASDAQ	GLDD	Mon, Sep 26, 2011	4.25	4.28	4.12	4.24
1195	NASDAQ	GLDD	Fri, Sep 23, 2011	4.20	4.37	4.14	4.19
1194	NASDAQ	GLDD	Thu, Sep 22, 2011	4.15	4.34	4.05	4.16
1193	NASDAQ	GLDD	Wed, Sep 21, 2011	4.47	4.51	4.25	4.25
1192	NASDAQ	GLDD	Tue, Sep 20, 2011	4.55	4.63	4.46	4.46
1191	NASDAQ	GLDD	Mon, Sep 19, 2011	4.60	4.66	4.50	4.53
1190	NASDAQ	GLDD	Fri, Sep 16, 2011	4.78	4.84	4.71	4.71
1189	NASDAQ	GLDD	Thu, Sep 15, 2011	4.89	4.91	4.75	4.78
1188	NASDAQ	GLDD	Wed, Sep 14, 2011	4.66	4.97	4.60	4.83
1187	NASDAQ	GLDD	Tue, Sep 13, 2011	4.56	4.56	4.44	4.54
1186	NASDAQ	GLDD	Mon, Sep 12, 2011	4.40	4.63	4.38	4.55
1185	NASDAQ	GLDD	Fri, Sep 9, 2011	4.61	4.66	4.45	4.50
1184	NASDAQ	GLDD	Thu, Sep 8, 2011	4.81	4.86	4.62	4.64
1183	NASDAQ	GLDD	Wed, Sep 7, 2011	4.61	4.91	4.61	4.86
1182	NASDAQ	GLDD	Tue, Sep 6, 2011	4.44	4.60	4.43	4.54
1181	NASDAQ	GLDD	Fri, Sep 2, 2011	4.65	4.75	4.59	4.61
1180	NASDAQ	GLDD	Thu, Sep 1, 2011	4.88	5.14	4.71	4.74
1179	NASDAQ	GLDD	Wed, Aug 31, 2011	4.96	5.02	4.85	4.89
1178	NASDAQ	GLDD	Tue, Aug 30, 2011	4.92	4.99	4.81	4.92
1177	NASDAQ	GLDD	Mon, Aug 29, 2011	4.83	4.99	4.75	4.98
1176	NASDAQ	GLDD	Fri, Aug 26, 2011	4.68	4.86	4.57	4.76
1175	NASDAQ	GLDD	Thu, Aug 25, 2011	4.90	4.95	4.65	4.72
1174	NASDAQ	GLDD	Wed, Aug 24, 2011	4.75	4.90	4.57	4.87
1173	NASDAQ	GLDD	Tue, Aug 23, 2011	4.55	4.82	4.55	4.77
1172	NASDAQ	GLDD	Mon, Aug 22, 2011	4.73	4.83	4.52	4.55
1171	NASDAQ	GLDD	Fri, Aug 19, 2011	4.65	4.98	4.57	4.59
1170	NASDAQ	GLDD	Thu, Aug 18, 2011	4.97	5.24	4.73	4.73
1169	NASDAQ	GLDD	Wed, Aug 17, 2011	5.30	5.35	5.11	5.15
1168	NASDAQ	GLDD	Tue, Aug 16, 2011	4.79	5.23	4.70	5.12
1167	NASDAQ	GLDD	Mon, Aug 15, 2011	4.67	4.85	4.67	4.83
1166	NASDAQ	GLDD	Fri, Aug 12, 2011	4.66	4.75	4.50	4.63
1165	NASDAQ	GLDD	Thu, Aug 11, 2011	4.45	4.71	4.45	4.62
1164	NASDAQ	GLDD	Wed, Aug 10, 2011	4.78	4.78	4.40	4.42
1163	NASDAQ	GLDD	Tue, Aug 9, 2011	4.38	4.73	4.29	4.73
1162	NASDAQ	GLDD	Mon, Aug 8, 2011	4.58	4.65	4.23	4.25
1161	NASDAQ	GLDD	Fri, Aug 5, 2011	5.05	5.05	4.70	4.79
1160	NASDAQ	GLDD	Thu, Aug 4, 2011	5.16	5.19	4.92	4.96
1159	NASDAQ	GLDD	Wed, Aug 3, 2011	5.60	5.66	5.20	5.24
1158	NASDAQ	GLDD	Tue, Aug 2, 2011	5.73	5.86	5.56	5.61
1157	NASDAQ	GLDD	Mon, Aug 1, 2011	6.06	6.15	5.81	5.96
1156	NASDAQ	GLDD	Fri, Jul 29, 2011	5.94	6.07	5.90	5.95
1155	NASDAQ	GLDD	Thu, Jul 28, 2011	6.05	6.29	5.97	6.00
1154	NASDAQ	GLDD	Wed, Jul 27, 2011	6.03	6.10	5.96	6.02
1153	NASDAQ	GLDD	Tue, Jul 26, 2011	6.29	6.34	6.04	6.07
1152	NASDAQ	GLDD	Mon, Jul 25, 2011	6.24	6.35	6.01	6.27
1151	NASDAQ	GLDD	Fri, Jul 22, 2011	6.12	6.36	6.12	6.32
1150	NASDAQ	GLDD	Thu, Jul 21, 2011	6.19	6.33	6.11	6.12
1149	NASDAQ	GLDD	Wed, Jul 20, 2011	6.19	6.22	6.08	6.15
1148	NASDAQ	GLDD	Tue, Jul 19, 2011	6.04	6.18	6.03	6.17
1147	NASDAQ	GLDD	Mon, Jul 18, 2011	6.06	6.06	5.95	6.00
1146	NASDAQ	GLDD	Fri, Jul 15, 2011	6.09	6.15	6.00	6.11
1145	NASDAQ	GLDD	Thu, Jul 14, 2011	6.19	6.26	6.00	6.05
1144	NASDAQ	GLDD	Wed, Jul 13, 2011	6.04	6.29	5.98	6.15
1143	NASDAQ	GLDD	Tue, Jul 12, 2011	5.99	6.11	5.88	5.99
1142	NASDAQ	GLDD	Mon, Jul 11, 2011	5.94	6.00	5.88	5.99
1141	NASDAQ	GLDD	Fri, Jul 8, 2011	6.06	6.08	5.86	6.06
1140	NASDAQ	GLDD	Thu, Jul 7, 2011	5.77	6.21	5.77	6.15
1139	NASDAQ	GLDD	Wed, Jul 6, 2011	5.58	5.72	5.57	5.69
1138	NASDAQ	GLDD	Tue, Jul 5, 2011	5.70	5.70	5.55	5.59
1137	NASDAQ	GLDD	Fri, Jul 1, 2011	5.56	5.72	5.52	5.69
1136	NASDAQ	GLDD	Thu, Jun 30, 2011	5.56	5.62	5.50	5.58
1135	NASDAQ	GLDD	Wed, Jun 29, 2011	5.57	5.60	5.49	5.55
1134	NASDAQ	GLDD	Tue, Jun 28, 2011	5.34	5.59	5.31	5.53
1133	NASDAQ	GLDD	Mon, Jun 27, 2011	5.23	5.37	5.20	5.33
1132	NASDAQ	GLDD	Fri, Jun 24, 2011	5.31	5.34	5.15	5.22
1131	NASDAQ	GLDD	Thu, Jun 23, 2011	5.31	5.32	5.17	5.28
1130	NASDAQ	GLDD	Wed, Jun 22, 2011	5.44	5.55	5.40	5.42
1129	NASDAQ	GLDD	Tue, Jun 21, 2011	5.39	5.53	5.31	5.49
1128	NASDAQ	GLDD	Mon, Jun 20, 2011	5.47	5.49	5.32	5.33
1127	NASDAQ	GLDD	Fri, Jun 17, 2011	5.44	5.63	5.40	5.48
1126	NASDAQ	GLDD	Thu, Jun 16, 2011	5.24	5.46	5.20	5.40
1125	NASDAQ	GLDD	Wed, Jun 15, 2011	5.43	5.50	5.16	5.21
1124	NASDAQ	GLDD	Tue, Jun 14, 2011	5.28	5.56	5.25	5.50
1123	NASDAQ	GLDD	Mon, Jun 13, 2011	5.30	5.37	5.23	5.23
1122	NASDAQ	GLDD	Fri, Jun 10, 2011	5.50	5.59	5.28	5.28
1121	NASDAQ	GLDD	Thu, Jun 9, 2011	5.53	5.60	5.52	5.52
1120	NASDAQ	GLDD	Wed, Jun 8, 2011	5.53	5.64	5.50	5.52
1119	NASDAQ	GLDD	Tue, Jun 7, 2011	5.59	5.69	5.52	5.53
1118	NASDAQ	GLDD	Mon, Jun 6, 2011	5.84	5.87	5.55	5.55
1117	NASDAQ	GLDD	Fri, Jun 3, 2011	5.80	5.88	5.80	5.83
1116	NASDAQ	GLDD	Thu, Jun 2, 2011	5.80	5.97	5.80	5.87
1115	NASDAQ	GLDD	Wed, Jun 1, 2011	6.08	6.19	5.79	5.79
1114	NASDAQ	GLDD	Tue, May 31, 2011	6.15	6.26	6.06	6.07
1113	NASDAQ	GLDD	Fri, May 27, 2011	6.11	6.20	6.10	6.10
1112	NASDAQ	GLDD	Thu, May 26, 2011	6.06	6.20	6.05	6.10
1111	NASDAQ	GLDD	Wed, May 25, 2011	6.12	6.17	6.08	6.11
1110	NASDAQ	GLDD	Tue, May 24, 2011	6.22	6.26	6.13	6.15
1109	NASDAQ	GLDD	Mon, May 23, 2011	6.29	6.31	6.15	6.20
1108	NASDAQ	GLDD	Fri, May 20, 2011	6.34	6.41	6.32	6.41
1107	NASDAQ	GLDD	Thu, May 19, 2011	6.41	6.48	6.28	6.38
1106	NASDAQ	GLDD	Wed, May 18, 2011	6.32	6.37	6.25	6.36
1105	NASDAQ	GLDD	Tue, May 17, 2011	6.30	6.33	6.21	6.27
1104	NASDAQ	GLDD	Mon, May 16, 2011	6.43	6.50	6.29	6.29
1103	NASDAQ	GLDD	Fri, May 13, 2011	6.55	6.61	6.28	6.45
1102	NASDAQ	GLDD	Thu, May 12, 2011	6.51	6.58	6.38	6.55
1101	NASDAQ	GLDD	Wed, May 11, 2011	6.58	6.61	6.49	6.50
1100	NASDAQ	GLDD	Tue, May 10, 2011	6.69	6.70	6.56	6.59
1099	NASDAQ	GLDD	Mon, May 9, 2011	6.71	6.71	6.58	6.71
1098	NASDAQ	GLDD	Fri, May 6, 2011	6.85	6.91	6.63	6.72
1097	NASDAQ	GLDD	Thu, May 5, 2011	6.95	6.95	6.55	6.78
1096	NASDAQ	GLDD	Wed, May 4, 2011	7.30	7.30	6.99	7.00
1095	NASDAQ	GLDD	Tue, May 3, 2011	7.25	7.35	7.03	7.34
1094	NASDAQ	GLDD	Mon, May 2, 2011	7.50	7.52	7.36	7.37
1093	NASDAQ	GLDD	Fri, Apr 29, 2011	7.39	7.59	7.37	7.45
1092	NASDAQ	GLDD	Thu, Apr 28, 2011	7.18	7.46	7.14	7.39
1091	NASDAQ	GLDD	Wed, Apr 27, 2011	7.28	7.35	7.10	7.19
1090	NASDAQ	GLDD	Tue, Apr 26, 2011	7.18	7.35	7.13	7.26
1089	NASDAQ	GLDD	Mon, Apr 25, 2011	7.14	7.26	7.12	7.17
1088	NASDAQ	GLDD	Thu, Apr 21, 2011	7.30	7.30	7.10	7.12
1087	NASDAQ	GLDD	Wed, Apr 20, 2011	7.34	7.35	7.19	7.22
1086	NASDAQ	GLDD	Tue, Apr 19, 2011	7.23	7.33	7.19	7.22
1085	NASDAQ	GLDD	Mon, Apr 18, 2011	7.21	7.22	7.09	7.18
1084	NASDAQ	GLDD	Fri, Apr 15, 2011	7.32	7.41	7.28	7.30
1083	NASDAQ	GLDD	Thu, Apr 14, 2011	7.28	7.39	7.28	7.35
1082	NASDAQ	GLDD	Wed, Apr 13, 2011	7.65	7.65	7.28	7.37
1081	NASDAQ	GLDD	Tue, Apr 12, 2011	7.50	7.73	7.50	7.60
1080	NASDAQ	GLDD	Mon, Apr 11, 2011	7.62	7.65	7.45	7.58
1079	NASDAQ	GLDD	Fri, Apr 8, 2011	7.65	7.71	7.57	7.64
1078	NASDAQ	GLDD	Thu, Apr 7, 2011	7.66	7.73	7.61	7.62
1077	NASDAQ	GLDD	Wed, Apr 6, 2011	7.86	7.86	7.62	7.65
1076	NASDAQ	GLDD	Tue, Apr 5, 2011	7.76	7.90	7.75	7.84
1075	NASDAQ	GLDD	Mon, Apr 4, 2011	7.79	7.85	7.76	7.80
1074	NASDAQ	GLDD	Fri, Apr 1, 2011	7.69	7.82	7.63	7.75
1073	NASDAQ	GLDD	Thu, Mar 31, 2011	7.73	7.73	7.59	7.63
1072	NASDAQ	GLDD	Wed, Mar 30, 2011	7.33	7.77	7.31	7.76
1071	NASDAQ	GLDD	Tue, Mar 29, 2011	7.41	7.46	7.24	7.29
1070	NASDAQ	GLDD	Mon, Mar 28, 2011	7.48	7.57	7.40	7.41
1069	NASDAQ	GLDD	Fri, Mar 25, 2011	7.51	7.59	7.38	7.45
1068	NASDAQ	GLDD	Thu, Mar 24, 2011	7.40	7.52	7.30	7.44
1067	NASDAQ	GLDD	Wed, Mar 23, 2011	7.24	7.40	7.05	7.33
1066	NASDAQ	GLDD	Tue, Mar 22, 2011	7.43	7.43	7.24	7.27
1065	NASDAQ	GLDD	Mon, Mar 21, 2011	7.37	7.51	7.31	7.41
1064	NASDAQ	GLDD	Fri, Mar 18, 2011	7.28	7.35	7.16	7.30
1063	NASDAQ	GLDD	Thu, Mar 17, 2011	7.23	7.37	7.17	7.29
1062	NASDAQ	GLDD	Wed, Mar 16, 2011	7.26	7.29	7.06	7.12
1061	NASDAQ	GLDD	Tue, Mar 15, 2011	7.44	7.48	7.18	7.28
1060	NASDAQ	GLDD	Mon, Mar 14, 2011	7.55	7.68	7.52	7.58
1059	NASDAQ	GLDD	Fri, Mar 11, 2011	7.64	7.71	7.58	7.59
1058	NASDAQ	GLDD	Thu, Mar 10, 2011	7.81	7.90	7.46	7.66
1057	NASDAQ	GLDD	Wed, Mar 9, 2011	7.88	7.94	7.80	7.84
1056	NASDAQ	GLDD	Tue, Mar 8, 2011	7.90	8.03	7.74	7.90
1055	NASDAQ	GLDD	Mon, Mar 7, 2011	8.19	8.25	7.63	7.88
1054	NASDAQ	GLDD	Fri, Mar 4, 2011	8.04	8.18	7.98	8.16
1053	NASDAQ	GLDD	Thu, Mar 3, 2011	8.17	8.38	7.99	8.03
1052	NASDAQ	GLDD	Wed, Mar 2, 2011	7.64	8.14	7.64	8.10
1051	NASDAQ	GLDD	Tue, Mar 1, 2011	7.86	7.89	7.59	7.66
1050	NASDAQ	GLDD	Mon, Feb 28, 2011	7.56	7.93	7.56	7.86
1049	NASDAQ	GLDD	Fri, Feb 25, 2011	7.84	7.93	7.47	7.56
1048	NASDAQ	GLDD	Thu, Feb 24, 2011	7.71	7.81	7.22	7.80
1047	NASDAQ	GLDD	Wed, Feb 23, 2011	7.78	8.05	7.67	7.68
1046	NASDAQ	GLDD	Tue, Feb 22, 2011	8.00	8.19	7.78	7.79
1045	NASDAQ	GLDD	Fri, Feb 18, 2011	8.20	8.20	7.98	8.03
1044	NASDAQ	GLDD	Thu, Feb 17, 2011	8.22	8.37	8.12	8.15
1043	NASDAQ	GLDD	Wed, Feb 16, 2011	8.54	8.60	8.23	8.24
1042	NASDAQ	GLDD	Tue, Feb 15, 2011	8.69	8.81	8.41	8.50
1041	NASDAQ	GLDD	Mon, Feb 14, 2011	8.75	8.93	8.61	8.75
1040	NASDAQ	GLDD	Fri, Feb 11, 2011	8.63	8.73	8.60	8.73
1039	NASDAQ	GLDD	Thu, Feb 10, 2011	8.59	8.82	8.58	8.68
1038	NASDAQ	GLDD	Wed, Feb 9, 2011	8.83	8.83	8.54	8.67
1037	NASDAQ	GLDD	Tue, Feb 8, 2011	8.73	8.87	8.65	8.82
1036	NASDAQ	GLDD	Mon, Feb 7, 2011	8.52	8.80	8.48	8.73
1035	NASDAQ	GLDD	Fri, Feb 4, 2011	8.53	8.62	8.38	8.53
1034	NASDAQ	GLDD	Thu, Feb 3, 2011	8.55	8.66	8.37	8.53
1033	NASDAQ	GLDD	Wed, Feb 2, 2011	8.61	8.66	8.50	8.51
1032	NASDAQ	GLDD	Tue, Feb 1, 2011	8.34	8.67	8.31	8.62
1031	NASDAQ	GLDD	Mon, Jan 31, 2011	8.20	8.33	8.06	8.31
1030	NASDAQ	GLDD	Fri, Jan 28, 2011	8.42	8.47	8.18	8.20
1029	NASDAQ	GLDD	Thu, Jan 27, 2011	8.30	8.43	8.30	8.41
1028	NASDAQ	GLDD	Wed, Jan 26, 2011	8.22	8.43	8.14	8.27
1027	NASDAQ	GLDD	Tue, Jan 25, 2011	8.09	8.18	7.90	8.18
1026	NASDAQ	GLDD	Mon, Jan 24, 2011	8.03	8.24	8.02	8.11
1025	NASDAQ	GLDD	Fri, Jan 21, 2011	7.98	8.15	7.95	8.06
1024	NASDAQ	GLDD	Thu, Jan 20, 2011	8.00	8.04	7.82	7.91
1023	NASDAQ	GLDD	Wed, Jan 19, 2011	8.35	8.39	7.97	8.01
1022	NASDAQ	GLDD	Tue, Jan 18, 2011	8.54	8.54	8.29	8.35
1021	NASDAQ	GLDD	Fri, Jan 14, 2011	8.38	8.51	8.31	8.50
1020	NASDAQ	GLDD	Thu, Jan 13, 2011	8.59	8.65	8.33	8.38
1019	NASDAQ	GLDD	Wed, Jan 12, 2011	8.40	8.68	8.36	8.58
1018	NASDAQ	GLDD	Tue, Jan 11, 2011	8.00	8.37	8.00	8.35
1017	NASDAQ	GLDD	Mon, Jan 10, 2011	7.74	8.02	7.69	8.00
1016	NASDAQ	GLDD	Fri, Jan 7, 2011	7.93	7.94	7.68	7.79
1015	NASDAQ	GLDD	Thu, Jan 6, 2011	7.98	7.98	7.86	7.89
1014	NASDAQ	GLDD	Wed, Jan 5, 2011	7.88	7.99	7.87	7.89
1013	NASDAQ	GLDD	Tue, Jan 4, 2011	7.74	8.12	7.60	7.87
1012	NASDAQ	GLDD	Mon, Jan 3, 2011	7.47	7.55	7.45	7.48
1011	NASDAQ	GLDD	Fri, Dec 31, 2010	7.44	7.50	7.36	7.37
1010	NASDAQ	GLDD	Thu, Dec 30, 2010	7.46	7.49	7.41	7.44
1009	NASDAQ	GLDD	Wed, Dec 29, 2010	7.52	7.52	7.43	7.44
1008	NASDAQ	GLDD	Tue, Dec 28, 2010	7.49	7.53	7.41	7.48
1007	NASDAQ	GLDD	Mon, Dec 27, 2010	7.42	7.55	7.41	7.49
1006	NASDAQ	GLDD	Thu, Dec 23, 2010	7.27	7.44	7.26	7.39
1005	NASDAQ	GLDD	Wed, Dec 22, 2010	7.37	7.44	7.28	7.31
1004	NASDAQ	GLDD	Tue, Dec 21, 2010	7.69	7.69	7.24	7.33
1003	NASDAQ	GLDD	Mon, Dec 20, 2010	7.86	7.94	7.65	7.81
1002	NASDAQ	GLDD	Fri, Dec 17, 2010	8.08	8.08	7.80	7.82
1001	NASDAQ	GLDD	Thu, Dec 16, 2010	7.90	8.06	7.84	8.05
1000	NASDAQ	GLDD	Wed, Dec 15, 2010	7.82	7.99	7.82	7.84
999	NASDAQ	GLDD	Tue, Dec 14, 2010	7.98	8.00	7.82	7.83
998	NASDAQ	GLDD	Mon, Dec 13, 2010	7.93	8.00	7.89	7.93
997	NASDAQ	GLDD	Fri, Dec 10, 2010	7.75	7.93	7.71	7.88
996	NASDAQ	GLDD	Thu, Dec 9, 2010	7.81	7.81	7.71	7.73
995	NASDAQ	GLDD	Wed, Dec 8, 2010	7.71	7.78	7.60	7.71
994	NASDAQ	GLDD	Tue, Dec 7, 2010	7.63	7.90	7.62	7.74
993	NASDAQ	GLDD	Mon, Dec 6, 2010	7.58	7.59	7.42	7.51
992	NASDAQ	GLDD	Fri, Dec 3, 2010	7.40	7.59	7.30	7.56
991	NASDAQ	GLDD	Thu, Dec 2, 2010	7.47	7.52	7.40	7.45
990	NASDAQ	GLDD	Wed, Dec 1, 2010	7.85	8.06	7.33	7.49
989	NASDAQ	GLDD	Tue, Nov 30, 2010	7.26	7.70	7.26	7.67
988	NASDAQ	GLDD	Mon, Nov 29, 2010	7.25	7.39	7.17	7.34
987	NASDAQ	GLDD	Fri, Nov 26, 2010	7.51	7.51	7.25	7.27
986	NASDAQ	GLDD	Wed, Nov 24, 2010	7.45	7.67	7.42	7.56
985	NASDAQ	GLDD	Tue, Nov 23, 2010	7.31	7.43	7.17	7.43
984	NASDAQ	GLDD	Mon, Nov 22, 2010	7.15	7.41	7.07	7.40
983	NASDAQ	GLDD	Fri, Nov 19, 2010	7.21	7.30	7.12	7.17
982	NASDAQ	GLDD	Thu, Nov 18, 2010	7.16	7.22	7.11	7.20
981	NASDAQ	GLDD	Wed, Nov 17, 2010	7.02	7.12	6.82	7.08
980	NASDAQ	GLDD	Tue, Nov 16, 2010	7.10	7.17	6.82	6.98
979	NASDAQ	GLDD	Mon, Nov 15, 2010	7.16	7.22	7.13	7.15
978	NASDAQ	GLDD	Fri, Nov 12, 2010	7.13	7.20	6.96	7.10
977	NASDAQ	GLDD	Thu, Nov 11, 2010	7.15	7.27	7.15	7.20
976	NASDAQ	GLDD	Wed, Nov 10, 2010	7.25	7.28	7.16	7.24
975	NASDAQ	GLDD	Tue, Nov 9, 2010	7.21	7.23	7.12	7.22
974	NASDAQ	GLDD	Mon, Nov 8, 2010	7.14	7.21	7.06	7.20
973	NASDAQ	GLDD	Fri, Nov 5, 2010	6.85	7.15	6.84	7.14
972	NASDAQ	GLDD	Thu, Nov 4, 2010	6.80	6.95	6.71	6.87
971	NASDAQ	GLDD	Wed, Nov 3, 2010	6.72	6.93	6.58	6.69
970	NASDAQ	GLDD	Tue, Nov 2, 2010	6.38	6.69	6.34	6.69
969	NASDAQ	GLDD	Mon, Nov 1, 2010	6.24	6.29	6.03	6.14
968	NASDAQ	GLDD	Fri, Oct 29, 2010	6.26	6.34	6.18	6.20
967	NASDAQ	GLDD	Thu, Oct 28, 2010	6.46	6.46	6.20	6.28
966	NASDAQ	GLDD	Wed, Oct 27, 2010	6.39	6.41	6.32	6.38
965	NASDAQ	GLDD	Tue, Oct 26, 2010	6.32	6.44	6.31	6.41
964	NASDAQ	GLDD	Mon, Oct 25, 2010	6.35	6.47	6.29	6.34
963	NASDAQ	GLDD	Fri, Oct 22, 2010	6.43	6.43	6.34	6.34
962	NASDAQ	GLDD	Thu, Oct 21, 2010	6.40	6.48	6.30	6.44
961	NASDAQ	GLDD	Wed, Oct 20, 2010	6.39	6.40	6.25	6.35
960	NASDAQ	GLDD	Tue, Oct 19, 2010	6.19	6.44	6.15	6.33
959	NASDAQ	GLDD	Mon, Oct 18, 2010	6.27	6.31	6.14	6.31
958	NASDAQ	GLDD	Fri, Oct 15, 2010	6.30	6.30	6.16	6.24
957	NASDAQ	GLDD	Thu, Oct 14, 2010	6.23	6.26	6.18	6.24
956	NASDAQ	GLDD	Wed, Oct 13, 2010	5.95	6.23	5.92	6.22
955	NASDAQ	GLDD	Tue, Oct 12, 2010	5.90	5.95	5.79	5.90
954	NASDAQ	GLDD	Mon, Oct 11, 2010	5.86	5.96	5.73	5.94
953	NASDAQ	GLDD	Fri, Oct 8, 2010	5.81	6.06	5.75	6.01
952	NASDAQ	GLDD	Thu, Oct 7, 2010	5.90	5.92	5.79	5.82
951	NASDAQ	GLDD	Wed, Oct 6, 2010	5.98	6.10	5.75	5.84
950	NASDAQ	GLDD	Tue, Oct 5, 2010	5.87	6.06	5.76	6.01
949	NASDAQ	GLDD	Mon, Oct 4, 2010	5.80	5.84	5.72	5.82
948	NASDAQ	GLDD	Fri, Oct 1, 2010	5.85	5.87	5.71	5.84
947	NASDAQ	GLDD	Thu, Sep 30, 2010	5.75	5.86	5.61	5.81
946	NASDAQ	GLDD	Wed, Sep 29, 2010	5.44	5.75	5.44	5.71
945	NASDAQ	GLDD	Tue, Sep 28, 2010	5.47	5.50	5.33	5.47
944	NASDAQ	GLDD	Mon, Sep 27, 2010	5.52	5.54	5.31	5.44
943	NASDAQ	GLDD	Fri, Sep 24, 2010	5.24	5.52	5.18	5.51
942	NASDAQ	GLDD	Thu, Sep 23, 2010	5.15	5.24	5.05	5.18
941	NASDAQ	GLDD	Wed, Sep 22, 2010	5.02	5.21	4.99	5.19
940	NASDAQ	GLDD	Tue, Sep 21, 2010	4.75	5.12	4.73	5.02
939	NASDAQ	GLDD	Mon, Sep 20, 2010	4.63	4.81	4.51	4.71
938	NASDAQ	GLDD	Fri, Sep 17, 2010	4.91	4.95	4.61	4.61
937	NASDAQ	GLDD	Thu, Sep 16, 2010	5.00	5.06	4.86	4.88
936	NASDAQ	GLDD	Wed, Sep 15, 2010	5.07	5.13	4.92	4.97
935	NASDAQ	GLDD	Tue, Sep 14, 2010	5.20	5.25	5.05	5.06
934	NASDAQ	GLDD	Mon, Sep 13, 2010	4.85	5.25	4.85	5.21
933	NASDAQ	GLDD	Fri, Sep 10, 2010	4.88	4.94	4.78	4.78
932	NASDAQ	GLDD	Thu, Sep 9, 2010	4.78	4.88	4.77	4.87
931	NASDAQ	GLDD	Wed, Sep 8, 2010	5.06	5.06	4.65	4.71
930	NASDAQ	GLDD	Tue, Sep 7, 2010	5.22	5.26	5.05	5.07
929	NASDAQ	GLDD	Fri, Sep 3, 2010	5.33	5.34	5.19	5.22
928	NASDAQ	GLDD	Thu, Sep 2, 2010	5.23	5.29	5.19	5.27
927	NASDAQ	GLDD	Wed, Sep 1, 2010	5.14	5.29	5.09	5.22
926	NASDAQ	GLDD	Tue, Aug 31, 2010	4.82	5.10	4.80	5.05
925	NASDAQ	GLDD	Mon, Aug 30, 2010	4.87	4.94	4.78	4.81
924	NASDAQ	GLDD	Fri, Aug 27, 2010	4.81	4.88	4.69	4.88
923	NASDAQ	GLDD	Thu, Aug 26, 2010	4.95	4.95	4.75	4.76
922	NASDAQ	GLDD	Wed, Aug 25, 2010	4.70	4.94	4.70	4.93
921	NASDAQ	GLDD	Tue, Aug 24, 2010	4.71	4.81	4.70	4.72
920	NASDAQ	GLDD	Mon, Aug 23, 2010	4.81	4.99	4.80	4.81
919	NASDAQ	GLDD	Fri, Aug 20, 2010	4.89	4.93	4.76	4.79
918	NASDAQ	GLDD	Thu, Aug 19, 2010	5.13	5.15	4.86	4.86
917	NASDAQ	GLDD	Wed, Aug 18, 2010	5.27	5.30	5.16	5.17
916	NASDAQ	GLDD	Tue, Aug 17, 2010	5.09	5.30	5.05	5.25
915	NASDAQ	GLDD	Mon, Aug 16, 2010	5.00	5.09	4.98	5.04
914	NASDAQ	GLDD	Fri, Aug 13, 2010	5.08	5.10	5.00	5.00
913	NASDAQ	GLDD	Thu, Aug 12, 2010	5.00	5.14	4.90	5.05
912	NASDAQ	GLDD	Wed, Aug 11, 2010	5.15	5.22	5.02	5.02
911	NASDAQ	GLDD	Tue, Aug 10, 2010	5.31	5.34	5.15	5.24
910	NASDAQ	GLDD	Mon, Aug 9, 2010	5.26	5.36	5.18	5.33
909	NASDAQ	GLDD	Fri, Aug 6, 2010	5.23	5.30	5.10	5.20
908	NASDAQ	GLDD	Thu, Aug 5, 2010	5.30	5.38	5.19	5.25
907	NASDAQ	GLDD	Wed, Aug 4, 2010	5.15	5.33	5.03	5.29
906	NASDAQ	GLDD	Tue, Aug 3, 2010	5.85	5.89	5.05	5.09
905	NASDAQ	GLDD	Mon, Aug 2, 2010	5.69	5.80	5.60	5.66
904	NASDAQ	GLDD	Fri, Jul 30, 2010	5.62	5.70	5.51	5.60
903	NASDAQ	GLDD	Thu, Jul 29, 2010	5.66	5.75	5.47	5.71
902	NASDAQ	GLDD	Wed, Jul 28, 2010	5.77	5.85	5.61	5.63
901	NASDAQ	GLDD	Tue, Jul 27, 2010	5.79	5.90	5.66	5.80
900	NASDAQ	GLDD	Mon, Jul 26, 2010	5.77	5.90	5.71	5.73
899	NASDAQ	GLDD	Fri, Jul 23, 2010	5.71	5.75	5.56	5.75
898	NASDAQ	GLDD	Thu, Jul 22, 2010	5.60	5.73	5.55	5.69
897	NASDAQ	GLDD	Wed, Jul 21, 2010	5.73	5.76	5.40	5.48
896	NASDAQ	GLDD	Tue, Jul 20, 2010	5.46	5.68	5.36	5.67
895	NASDAQ	GLDD	Mon, Jul 19, 2010	5.54	5.59	5.37	5.48
894	NASDAQ	GLDD	Fri, Jul 16, 2010	5.71	5.77	5.49	5.51
893	NASDAQ	GLDD	Thu, Jul 15, 2010	5.91	5.95	5.66	5.75
892	NASDAQ	GLDD	Wed, Jul 14, 2010	5.98	6.01	5.81	5.89
891	NASDAQ	GLDD	Tue, Jul 13, 2010	6.04	6.06	5.92	5.99
890	NASDAQ	GLDD	Mon, Jul 12, 2010	6.10	6.13	5.90	5.95
889	NASDAQ	GLDD	Fri, Jul 9, 2010	6.18	6.24	6.04	6.11
888	NASDAQ	GLDD	Thu, Jul 8, 2010	6.40	6.46	6.08	6.21
887	NASDAQ	GLDD	Wed, Jul 7, 2010	6.18	6.35	6.18	6.34
886	NASDAQ	GLDD	Tue, Jul 6, 2010	5.99	6.23	5.91	6.13
885	NASDAQ	GLDD	Fri, Jul 2, 2010	5.78	5.90	5.58	5.84
884	NASDAQ	GLDD	Thu, Jul 1, 2010	5.98	5.98	5.55	5.70
883	NASDAQ	GLDD	Wed, Jun 30, 2010	5.99	6.08	5.92	6.00
882	NASDAQ	GLDD	Tue, Jun 29, 2010	6.17	6.19	5.90	5.96
881	NASDAQ	GLDD	Mon, Jun 28, 2010	6.46	6.50	6.25	6.31
880	NASDAQ	GLDD	Fri, Jun 25, 2010	6.30	6.51	6.12	6.48
879	NASDAQ	GLDD	Thu, Jun 24, 2010	6.07	6.35	6.04	6.29
878	NASDAQ	GLDD	Wed, Jun 23, 2010	6.05	6.24	5.80	6.14
877	NASDAQ	GLDD	Tue, Jun 22, 2010	6.49	6.50	6.07	6.12
876	NASDAQ	GLDD	Mon, Jun 21, 2010	6.46	6.49	6.27	6.31
875	NASDAQ	GLDD	Fri, Jun 18, 2010	6.44	6.44	6.21	6.34
874	NASDAQ	GLDD	Thu, Jun 17, 2010	6.38	6.64	6.29	6.39
873	NASDAQ	GLDD	Wed, Jun 16, 2010	6.20	6.43	6.07	6.30
872	NASDAQ	GLDD	Tue, Jun 15, 2010	6.05	6.24	5.83	6.24
871	NASDAQ	GLDD	Mon, Jun 14, 2010	6.10	6.35	5.90	6.00
870	NASDAQ	GLDD	Fri, Jun 11, 2010	5.75	6.02	5.71	6.02
869	NASDAQ	GLDD	Thu, Jun 10, 2010	5.83	5.93	5.69	5.84
868	NASDAQ	GLDD	Wed, Jun 9, 2010	5.95	6.02	5.65	5.71
867	NASDAQ	GLDD	Tue, Jun 8, 2010	5.95	6.24	5.77	5.91
866	NASDAQ	GLDD	Mon, Jun 7, 2010	6.39	6.44	5.86	5.88
865	NASDAQ	GLDD	Fri, Jun 4, 2010	6.17	6.52	6.05	6.33
864	NASDAQ	GLDD	Thu, Jun 3, 2010	6.45	7.05	6.25	6.31
863	NASDAQ	GLDD	Wed, Jun 2, 2010	5.88	6.19	5.88	5.95
862	NASDAQ	GLDD	Tue, Jun 1, 2010	5.78	6.49	5.78	5.87
861	NASDAQ	GLDD	Fri, May 28, 2010	5.65	5.93	5.51	5.83
860	NASDAQ	GLDD	Thu, May 27, 2010	5.40	5.72	5.27	5.70
859	NASDAQ	GLDD	Wed, May 26, 2010	5.33	5.49	5.22	5.26
858	NASDAQ	GLDD	Tue, May 25, 2010	5.11	5.29	5.02	5.26
857	NASDAQ	GLDD	Mon, May 24, 2010	5.24	5.49	5.16	5.26
856	NASDAQ	GLDD	Fri, May 21, 2010	5.20	5.53	5.15	5.22
855	NASDAQ	GLDD	Thu, May 20, 2010	5.58	5.69	5.28	5.28
854	NASDAQ	GLDD	Wed, May 19, 2010	5.69	5.81	5.53	5.75
853	NASDAQ	GLDD	Tue, May 18, 2010	5.80	5.97	5.66	5.75
852	NASDAQ	GLDD	Mon, May 17, 2010	5.75	5.80	5.62	5.69
851	NASDAQ	GLDD	Fri, May 14, 2010	5.73	5.79	5.54	5.69
850	NASDAQ	GLDD	Thu, May 13, 2010	5.76	5.91	5.69	5.75
849	NASDAQ	GLDD	Wed, May 12, 2010	5.89	5.98	5.78	5.80
848	NASDAQ	GLDD	Tue, May 11, 2010	5.84	5.90	5.75	5.88
847	NASDAQ	GLDD	Mon, May 10, 2010	5.65	5.90	5.48	5.90
846	NASDAQ	GLDD	Fri, May 7, 2010	5.49	5.58	5.12	5.23
845	NASDAQ	GLDD	Thu, May 6, 2010	5.83	5.92	4.94	5.53
844	NASDAQ	GLDD	Wed, May 5, 2010	5.28	5.92	5.26	5.85
843	NASDAQ	GLDD	Tue, May 4, 2010	5.64	6.08	5.32	5.48
842	NASDAQ	GLDD	Mon, May 3, 2010	5.44	5.65	5.44	5.61
841	NASDAQ	GLDD	Fri, Apr 30, 2010	5.69	6.13	5.42	5.42
840	NASDAQ	GLDD	Thu, Apr 29, 2010	5.42	5.73	5.34	5.65
839	NASDAQ	GLDD	Wed, Apr 28, 2010	5.49	5.50	5.31	5.36
838	NASDAQ	GLDD	Tue, Apr 27, 2010	5.25	5.54	5.21	5.43
837	NASDAQ	GLDD	Mon, Apr 26, 2010	5.53	5.58	5.31	5.32
836	NASDAQ	GLDD	Fri, Apr 23, 2010	5.53	5.61	5.42	5.55
835	NASDAQ	GLDD	Thu, Apr 22, 2010	5.40	5.57	5.40	5.56
834	NASDAQ	GLDD	Wed, Apr 21, 2010	5.52	5.64	5.48	5.48
833	NASDAQ	GLDD	Tue, Apr 20, 2010	5.40	5.53	5.35	5.53
832	NASDAQ	GLDD	Mon, Apr 19, 2010	5.35	5.44	5.30	5.39
831	NASDAQ	GLDD	Fri, Apr 16, 2010	5.51	5.52	5.35	5.39
830	NASDAQ	GLDD	Thu, Apr 15, 2010	5.27	5.52	5.23	5.52
829	NASDAQ	GLDD	Wed, Apr 14, 2010	5.19	5.29	5.16	5.28
828	NASDAQ	GLDD	Tue, Apr 13, 2010	5.24	5.31	5.03	5.14
827	NASDAQ	GLDD	Mon, Apr 12, 2010	5.27	5.39	5.23	5.25
826	NASDAQ	GLDD	Fri, Apr 9, 2010	5.32	5.35	5.20	5.28
825	NASDAQ	GLDD	Thu, Apr 8, 2010	5.41	5.46	5.26	5.27
824	NASDAQ	GLDD	Wed, Apr 7, 2010	5.56	5.60	5.40	5.45
823	NASDAQ	GLDD	Tue, Apr 6, 2010	5.50	5.75	5.48	5.58
822	NASDAQ	GLDD	Mon, Apr 5, 2010	5.35	5.55	5.30	5.55
821	NASDAQ	GLDD	Thu, Apr 1, 2010	5.28	5.39	5.20	5.34
820	NASDAQ	GLDD	Wed, Mar 31, 2010	5.26	5.31	5.20	5.25
819	NASDAQ	GLDD	Tue, Mar 30, 2010	5.23	5.33	5.23	5.26
818	NASDAQ	GLDD	Mon, Mar 29, 2010	5.15	5.27	5.12	5.21
817	NASDAQ	GLDD	Fri, Mar 26, 2010	5.11	5.28	5.06	5.12
816	NASDAQ	GLDD	Thu, Mar 25, 2010	4.92	5.20	4.91	5.10
815	NASDAQ	GLDD	Wed, Mar 24, 2010	4.99	5.10	4.87	4.90
814	NASDAQ	GLDD	Tue, Mar 23, 2010	4.74	5.02	4.68	5.00
813	NASDAQ	GLDD	Mon, Mar 22, 2010	4.55	4.75	4.53	4.70
812	NASDAQ	GLDD	Fri, Mar 19, 2010	4.65	4.70	4.59	4.61
811	NASDAQ	GLDD	Thu, Mar 18, 2010	4.60	4.72	4.59	4.64
810	NASDAQ	GLDD	Wed, Mar 17, 2010	4.59	4.62	4.51	4.60
809	NASDAQ	GLDD	Tue, Mar 16, 2010	4.60	4.62	4.50	4.59
808	NASDAQ	GLDD	Mon, Mar 15, 2010	4.64	4.65	4.53	4.56
807	NASDAQ	GLDD	Fri, Mar 12, 2010	4.60	4.64	4.50	4.60
806	NASDAQ	GLDD	Thu, Mar 11, 2010	4.51	4.65	4.46	4.57
805	NASDAQ	GLDD	Wed, Mar 10, 2010	4.57	4.58	4.47	4.52
804	NASDAQ	GLDD	Tue, Mar 9, 2010	4.57	4.63	4.49	4.57
803	NASDAQ	GLDD	Mon, Mar 8, 2010	4.41	4.60	4.41	4.57
802	NASDAQ	GLDD	Fri, Mar 5, 2010	4.41	4.46	4.33	4.42
801	NASDAQ	GLDD	Thu, Mar 4, 2010	4.46	4.52	4.35	4.38
800	NASDAQ	GLDD	Wed, Mar 3, 2010	4.44	4.49	4.37	4.42
799	NASDAQ	GLDD	Tue, Mar 2, 2010	4.56	4.56	4.38	4.39
798	NASDAQ	GLDD	Mon, Mar 1, 2010	4.52	4.55	4.42	4.51
797	NASDAQ	GLDD	Fri, Feb 26, 2010	4.51	4.55	4.32	4.52
796	NASDAQ	GLDD	Thu, Feb 25, 2010	4.21	4.52	4.04	4.50
795	NASDAQ	GLDD	Wed, Feb 24, 2010	4.50	4.71	4.26	4.29
794	NASDAQ	GLDD	Tue, Feb 23, 2010	5.65	5.65	4.36	4.45
793	NASDAQ	GLDD	Mon, Feb 22, 2010	5.94	6.05	5.79	5.86
792	NASDAQ	GLDD	Fri, Feb 19, 2010	6.00	6.00	5.81	5.89
791	NASDAQ	GLDD	Thu, Feb 18, 2010	5.86	6.02	5.80	6.00
790	NASDAQ	GLDD	Wed, Feb 17, 2010	5.82	5.97	5.81	5.88
789	NASDAQ	GLDD	Tue, Feb 16, 2010	5.51	5.78	5.51	5.77
788	NASDAQ	GLDD	Fri, Feb 12, 2010	5.40	5.58	5.28	5.46
787	NASDAQ	GLDD	Thu, Feb 11, 2010	5.36	5.56	5.29	5.48
786	NASDAQ	GLDD	Wed, Feb 10, 2010	5.33	5.50	5.21	5.40
785	NASDAQ	GLDD	Tue, Feb 9, 2010	5.38	5.52	5.30	5.34
784	NASDAQ	GLDD	Mon, Feb 8, 2010	5.48	5.54	5.25	5.28
783	NASDAQ	GLDD	Fri, Feb 5, 2010	5.50	5.56	5.31	5.50
782	NASDAQ	GLDD	Thu, Feb 4, 2010	5.66	5.80	5.50	5.50
781	NASDAQ	GLDD	Wed, Feb 3, 2010	5.79	5.95	5.69	5.70
780	NASDAQ	GLDD	Tue, Feb 2, 2010	5.83	5.95	5.74	5.81
779	NASDAQ	GLDD	Mon, Feb 1, 2010	5.96	6.12	5.82	5.83
778	NASDAQ	GLDD	Fri, Jan 29, 2010	6.05	6.22	5.91	5.91
777	NASDAQ	GLDD	Thu, Jan 28, 2010	6.30	6.35	5.93	6.00
776	NASDAQ	GLDD	Wed, Jan 27, 2010	5.84	6.32	5.72	6.26
775	NASDAQ	GLDD	Tue, Jan 26, 2010	6.12	6.12	5.89	5.90
774	NASDAQ	GLDD	Mon, Jan 25, 2010	6.12	6.28	6.02	6.13
773	NASDAQ	GLDD	Fri, Jan 22, 2010	6.40	6.40	6.00	6.06
772	NASDAQ	GLDD	Thu, Jan 21, 2010	6.74	6.74	6.39	6.42
771	NASDAQ	GLDD	Wed, Jan 20, 2010	6.73	6.80	6.56	6.69
770	NASDAQ	GLDD	Tue, Jan 19, 2010	6.76	6.89	6.70	6.84
769	NASDAQ	GLDD	Fri, Jan 15, 2010	6.89	6.89	6.66	6.72
768	NASDAQ	GLDD	Thu, Jan 14, 2010	6.80	6.92	6.75	6.86
767	NASDAQ	GLDD	Wed, Jan 13, 2010	6.81	6.92	6.73	6.85
766	NASDAQ	GLDD	Tue, Jan 12, 2010	6.80	6.93	6.70	6.76
765	NASDAQ	GLDD	Mon, Jan 11, 2010	7.02	7.10	6.80	6.85
764	NASDAQ	GLDD	Fri, Jan 8, 2010	6.92	7.00	6.78	6.99
763	NASDAQ	GLDD	Thu, Jan 7, 2010	6.86	7.06	6.79	6.92
762	NASDAQ	GLDD	Wed, Jan 6, 2010	6.47	7.18	6.47	6.79
761	NASDAQ	GLDD	Tue, Jan 5, 2010	6.59	6.63	6.46	6.52
760	NASDAQ	GLDD	Mon, Jan 4, 2010	6.61	6.74	6.53	6.58
759	NASDAQ	GLDD	Thu, Dec 31, 2009	6.34	6.62	6.34	6.48
758	NASDAQ	GLDD	Wed, Dec 30, 2009	6.21	6.37	6.19	6.33
757	NASDAQ	GLDD	Tue, Dec 29, 2009	6.40	6.40	6.20	6.25
756	NASDAQ	GLDD	Mon, Dec 28, 2009	6.52	6.53	6.31	6.36
755	NASDAQ	GLDD	Thu, Dec 24, 2009	6.64	6.66	6.48	6.52
754	NASDAQ	GLDD	Wed, Dec 23, 2009	6.48	6.65	6.27	6.64
753	NASDAQ	GLDD	Tue, Dec 22, 2009	6.30	6.46	6.24	6.46
752	NASDAQ	GLDD	Mon, Dec 21, 2009	6.19	6.40	6.19	6.30
751	NASDAQ	GLDD	Fri, Dec 18, 2009	6.22	6.35	6.16	6.35
750	NASDAQ	GLDD	Thu, Dec 17, 2009	6.23	6.25	6.07	6.15
749	NASDAQ	GLDD	Wed, Dec 16, 2009	6.39	6.48	6.20	6.30
748	NASDAQ	GLDD	Tue, Dec 15, 2009	6.47	6.59	6.14	6.31
747	NASDAQ	GLDD	Mon, Dec 14, 2009	6.29	6.51	6.13	6.48
746	NASDAQ	GLDD	Fri, Dec 11, 2009	6.10	6.32	6.03	6.26
745	NASDAQ	GLDD	Thu, Dec 10, 2009	6.14	6.21	5.99	6.07
744	NASDAQ	GLDD	Wed, Dec 9, 2009	5.88	6.09	5.79	6.09
743	NASDAQ	GLDD	Tue, Dec 8, 2009	5.92	5.95	5.84	5.89
742	NASDAQ	GLDD	Mon, Dec 7, 2009	6.07	6.08	5.87	5.95
741	NASDAQ	GLDD	Fri, Dec 4, 2009	6.05	6.11	5.90	6.10
740	NASDAQ	GLDD	Thu, Dec 3, 2009	6.04	6.11	5.87	5.90
739	NASDAQ	GLDD	Wed, Dec 2, 2009	6.01	6.11	6.01	6.03
738	NASDAQ	GLDD	Tue, Dec 1, 2009	5.94	6.14	5.86	5.99
737	NASDAQ	GLDD	Mon, Nov 30, 2009	5.90	5.93	5.62	5.89
736	NASDAQ	GLDD	Fri, Nov 27, 2009	5.87	6.00	5.84	5.90
735	NASDAQ	GLDD	Wed, Nov 25, 2009	6.19	6.30	5.98	6.11
734	NASDAQ	GLDD	Tue, Nov 24, 2009	6.27	6.45	6.09	6.18
733	NASDAQ	GLDD	Mon, Nov 23, 2009	6.46	6.61	6.25	6.28
732	NASDAQ	GLDD	Fri, Nov 20, 2009	6.29	6.40	6.15	6.36
731	NASDAQ	GLDD	Thu, Nov 19, 2009	6.55	6.59	6.20	6.31
730	NASDAQ	GLDD	Wed, Nov 18, 2009	6.72	6.72	6.56	6.64
729	NASDAQ	GLDD	Tue, Nov 17, 2009	6.88	6.88	6.54	6.74
728	NASDAQ	GLDD	Mon, Nov 16, 2009	6.93	7.01	6.75	6.94
727	NASDAQ	GLDD	Fri, Nov 13, 2009	6.89	7.01	6.73	6.88
726	NASDAQ	GLDD	Thu, Nov 12, 2009	6.83	7.11	6.79	6.84
725	NASDAQ	GLDD	Wed, Nov 11, 2009	6.96	7.10	6.89	6.89
724	NASDAQ	GLDD	Tue, Nov 10, 2009	6.52	6.99	6.34	6.93
723	NASDAQ	GLDD	Mon, Nov 9, 2009	7.17	7.25	7.01	7.08
722	NASDAQ	GLDD	Fri, Nov 6, 2009	6.78	7.10	6.69	7.06
721	NASDAQ	GLDD	Thu, Nov 5, 2009	6.38	6.95	6.23	6.90
720	NASDAQ	GLDD	Wed, Nov 4, 2009	6.58	6.69	6.31	6.34
719	NASDAQ	GLDD	Tue, Nov 3, 2009	6.03	6.67	6.01	6.54
718	NASDAQ	GLDD	Mon, Nov 2, 2009	6.16	6.28	6.09	6.25
717	NASDAQ	GLDD	Fri, Oct 30, 2009	6.06	6.18	6.00	6.13
716	NASDAQ	GLDD	Thu, Oct 29, 2009	6.05	6.19	6.02	6.10
715	NASDAQ	GLDD	Wed, Oct 28, 2009	6.22	6.32	5.95	6.00
714	NASDAQ	GLDD	Tue, Oct 27, 2009	6.10	6.34	5.94	6.21
713	NASDAQ	GLDD	Mon, Oct 26, 2009	6.33	6.58	5.98	6.05
712	NASDAQ	GLDD	Fri, Oct 23, 2009	6.65	6.74	6.29	6.34
711	NASDAQ	GLDD	Thu, Oct 22, 2009	6.55	6.75	6.47	6.64
710	NASDAQ	GLDD	Wed, Oct 21, 2009	6.80	6.98	6.46	6.57
709	NASDAQ	GLDD	Tue, Oct 20, 2009	7.05	7.05	6.62	6.84
708	NASDAQ	GLDD	Mon, Oct 19, 2009	6.95	7.13	6.65	7.04
707	NASDAQ	GLDD	Fri, Oct 16, 2009	7.12	7.20	6.83	6.90
706	NASDAQ	GLDD	Thu, Oct 15, 2009	7.13	7.20	7.00	7.16
705	NASDAQ	GLDD	Wed, Oct 14, 2009	7.12	7.20	7.01	7.17
704	NASDAQ	GLDD	Tue, Oct 13, 2009	6.94	7.01	6.85	7.00
703	NASDAQ	GLDD	Mon, Oct 12, 2009	7.03	7.19	6.91	6.94
702	NASDAQ	GLDD	Fri, Oct 9, 2009	6.90	7.04	6.85	7.03
701	NASDAQ	GLDD	Thu, Oct 8, 2009	7.01	7.05	6.90	6.90
700	NASDAQ	GLDD	Wed, Oct 7, 2009	6.93	7.01	6.77	6.94
699	NASDAQ	GLDD	Tue, Oct 6, 2009	6.76	7.00	6.65	6.94
698	NASDAQ	GLDD	Mon, Oct 5, 2009	6.45	6.71	6.41	6.69
697	NASDAQ	GLDD	Fri, Oct 2, 2009	6.56	6.67	6.32	6.45
696	NASDAQ	GLDD	Thu, Oct 1, 2009	6.92	7.02	6.58	6.62
695	NASDAQ	GLDD	Wed, Sep 30, 2009	7.13	7.18	6.93	6.98
694	NASDAQ	GLDD	Tue, Sep 29, 2009	7.35	7.38	7.02	7.10
693	NASDAQ	GLDD	Mon, Sep 28, 2009	7.14	7.45	7.08	7.30
692	NASDAQ	GLDD	Fri, Sep 25, 2009	7.00	7.15	6.83	7.14
691	NASDAQ	GLDD	Thu, Sep 24, 2009	7.17	7.17	6.99	7.11
690	NASDAQ	GLDD	Wed, Sep 23, 2009	7.18	7.44	7.12	7.16
689	NASDAQ	GLDD	Tue, Sep 22, 2009	7.16	7.20	6.98	7.16
688	NASDAQ	GLDD	Mon, Sep 21, 2009	6.97	7.19	6.93	7.12
687	NASDAQ	GLDD	Fri, Sep 18, 2009	7.12	7.19	6.99	7.07
686	NASDAQ	GLDD	Thu, Sep 17, 2009	7.30	7.46	7.00	7.10
685	NASDAQ	GLDD	Wed, Sep 16, 2009	6.87	7.34	6.85	7.33
684	NASDAQ	GLDD	Tue, Sep 15, 2009	6.75	6.89	6.60	6.87
683	NASDAQ	GLDD	Mon, Sep 14, 2009	6.62	6.85	6.54	6.79
682	NASDAQ	GLDD	Fri, Sep 11, 2009	6.75	6.80	6.60	6.66
681	NASDAQ	GLDD	Thu, Sep 10, 2009	6.73	6.76	6.61	6.71
680	NASDAQ	GLDD	Wed, Sep 9, 2009	6.55	6.80	6.50	6.72
679	NASDAQ	GLDD	Tue, Sep 8, 2009	6.74	6.84	6.34	6.51
678	NASDAQ	GLDD	Fri, Sep 4, 2009	6.50	6.71	6.33	6.65
677	NASDAQ	GLDD	Thu, Sep 3, 2009	6.56	6.64	6.42	6.54
676	NASDAQ	GLDD	Wed, Sep 2, 2009	6.63	6.64	6.41	6.46
675	NASDAQ	GLDD	Tue, Sep 1, 2009	6.99	7.05	6.52	6.63
674	NASDAQ	GLDD	Mon, Aug 31, 2009	6.50	6.62	6.24	6.52
673	NASDAQ	GLDD	Fri, Aug 28, 2009	6.61	6.83	6.40	6.55
672	NASDAQ	GLDD	Thu, Aug 27, 2009	6.78	6.78	6.40	6.55
671	NASDAQ	GLDD	Wed, Aug 26, 2009	6.78	6.90	6.65	6.79
670	NASDAQ	GLDD	Tue, Aug 25, 2009	6.75	7.01	6.60	6.77
669	NASDAQ	GLDD	Mon, Aug 24, 2009	6.71	6.75	6.56	6.67
668	NASDAQ	GLDD	Fri, Aug 21, 2009	6.69	6.72	6.33	6.70
667	NASDAQ	GLDD	Thu, Aug 20, 2009	6.47	6.60	6.41	6.59
666	NASDAQ	GLDD	Wed, Aug 19, 2009	6.35	6.50	6.16	6.47
665	NASDAQ	GLDD	Tue, Aug 18, 2009	6.29	6.59	6.14	6.43
664	NASDAQ	GLDD	Mon, Aug 17, 2009	6.05	6.35	5.96	6.22
663	NASDAQ	GLDD	Fri, Aug 14, 2009	6.20	6.34	5.96	6.30
662	NASDAQ	GLDD	Thu, Aug 13, 2009	5.82	6.24	5.75	6.16
661	NASDAQ	GLDD	Wed, Aug 12, 2009	5.59	5.82	5.47	5.76
660	NASDAQ	GLDD	Tue, Aug 11, 2009	5.77	5.86	5.48	5.56
659	NASDAQ	GLDD	Mon, Aug 10, 2009	5.76	6.00	5.47	5.81
658	NASDAQ	GLDD	Fri, Aug 7, 2009	6.20	6.56	6.18	6.30
657	NASDAQ	GLDD	Thu, Aug 6, 2009	6.20	6.20	5.83	6.11
656	NASDAQ	GLDD	Wed, Aug 5, 2009	6.14	6.20	6.00	6.18
655	NASDAQ	GLDD	Tue, Aug 4, 2009	5.80	6.22	5.62	6.12
654	NASDAQ	GLDD	Mon, Aug 3, 2009	5.85	5.85	5.60	5.80
653	NASDAQ	GLDD	Fri, Jul 31, 2009	5.67	5.94	5.50	5.79
652	NASDAQ	GLDD	Thu, Jul 30, 2009	5.70	5.83	5.40	5.75
651	NASDAQ	GLDD	Wed, Jul 29, 2009	5.43	5.68	5.33	5.64
650	NASDAQ	GLDD	Tue, Jul 28, 2009	5.34	5.51	5.30	5.50
649	NASDAQ	GLDD	Mon, Jul 27, 2009	5.26	5.49	5.25	5.39
648	NASDAQ	GLDD	Fri, Jul 24, 2009	5.46	5.46	5.12	5.29
647	NASDAQ	GLDD	Thu, Jul 23, 2009	4.94	5.53	4.85	5.50
646	NASDAQ	GLDD	Wed, Jul 22, 2009	5.04	5.09	4.86	4.99
645	NASDAQ	GLDD	Tue, Jul 21, 2009	5.09	5.09	4.85	5.05
644	NASDAQ	GLDD	Mon, Jul 20, 2009	4.89	5.05	4.76	5.04
643	NASDAQ	GLDD	Fri, Jul 17, 2009	5.03	5.06	4.65	4.87
642	NASDAQ	GLDD	Thu, Jul 16, 2009	4.81	5.05	4.75	5.05
641	NASDAQ	GLDD	Wed, Jul 15, 2009	4.58	4.85	4.54	4.85
640	NASDAQ	GLDD	Tue, Jul 14, 2009	4.45	4.52	4.21	4.52
639	NASDAQ	GLDD	Mon, Jul 13, 2009	4.32	4.49	4.20	4.49
638	NASDAQ	GLDD	Fri, Jul 10, 2009	4.44	4.50	4.24	4.30
637	NASDAQ	GLDD	Thu, Jul 9, 2009	4.48	4.65	4.46	4.46
636	NASDAQ	GLDD	Wed, Jul 8, 2009	4.63	4.63	4.18	4.46
635	NASDAQ	GLDD	Tue, Jul 7, 2009	4.71	4.80	4.54	4.60
634	NASDAQ	GLDD	Mon, Jul 6, 2009	4.73	4.81	4.59	4.72
633	NASDAQ	GLDD	Thu, Jul 2, 2009	4.79	4.91	4.50	4.77
632	NASDAQ	GLDD	Wed, Jul 1, 2009	4.85	5.00	4.82	4.86
631	NASDAQ	GLDD	Tue, Jun 30, 2009	5.00	5.02	4.73	4.78
630	NASDAQ	GLDD	Mon, Jun 29, 2009	4.90	5.09	4.87	4.99
629	NASDAQ	GLDD	Fri, Jun 26, 2009	5.14	5.19	4.81	4.89
628	NASDAQ	GLDD	Thu, Jun 25, 2009	5.09	5.23	4.98	5.16
627	NASDAQ	GLDD	Wed, Jun 24, 2009	5.11	5.25	5.07	5.10
626	NASDAQ	GLDD	Tue, Jun 23, 2009	5.10	5.26	5.01	5.07
625	NASDAQ	GLDD	Mon, Jun 22, 2009	5.32	5.41	4.90	5.08
624	NASDAQ	GLDD	Fri, Jun 19, 2009	5.41	5.45	5.32	5.38
623	NASDAQ	GLDD	Thu, Jun 18, 2009	5.28	5.37	5.14	5.31
622	NASDAQ	GLDD	Wed, Jun 17, 2009	5.27	5.38	5.13	5.28
621	NASDAQ	GLDD	Tue, Jun 16, 2009	5.50	5.65	5.25	5.28
620	NASDAQ	GLDD	Mon, Jun 15, 2009	5.60	5.66	5.25	5.49
619	NASDAQ	GLDD	Fri, Jun 12, 2009	5.87	5.87	5.65	5.73
618	NASDAQ	GLDD	Thu, Jun 11, 2009	5.94	5.98	5.75	5.88
617	NASDAQ	GLDD	Wed, Jun 10, 2009	5.89	5.93	5.72	5.91
616	NASDAQ	GLDD	Tue, Jun 9, 2009	5.76	5.90	5.64	5.81
615	NASDAQ	GLDD	Mon, Jun 8, 2009	5.78	5.81	5.57	5.70
614	NASDAQ	GLDD	Fri, Jun 5, 2009	5.55	5.85	5.50	5.80
613	NASDAQ	GLDD	Thu, Jun 4, 2009	5.50	5.55	5.48	5.50
612	NASDAQ	GLDD	Wed, Jun 3, 2009	5.66	5.80	5.47	5.50
611	NASDAQ	GLDD	Tue, Jun 2, 2009	5.71	5.78	5.56	5.70
610	NASDAQ	GLDD	Mon, Jun 1, 2009	5.35	5.82	5.30	5.65
609	NASDAQ	GLDD	Fri, May 29, 2009	5.16	5.23	5.02	5.21
608	NASDAQ	GLDD	Thu, May 28, 2009	5.02	5.22	4.78	5.16
607	NASDAQ	GLDD	Wed, May 27, 2009	5.09	5.33	4.84	5.00
606	NASDAQ	GLDD	Tue, May 26, 2009	4.68	5.07	4.62	4.99
605	NASDAQ	GLDD	Fri, May 22, 2009	4.68	5.00	4.67	4.75
604	NASDAQ	GLDD	Thu, May 21, 2009	4.54	4.75	4.50	4.66
603	NASDAQ	GLDD	Wed, May 20, 2009	4.57	4.99	4.53	4.55
602	NASDAQ	GLDD	Tue, May 19, 2009	4.33	4.56	4.13	4.55
601	NASDAQ	GLDD	Mon, May 18, 2009	3.97	4.38	3.97	4.34
600	NASDAQ	GLDD	Fri, May 15, 2009	4.05	4.09	3.82	3.90
599	NASDAQ	GLDD	Thu, May 14, 2009	3.91	4.19	3.81	4.01
598	NASDAQ	GLDD	Wed, May 13, 2009	4.05	4.05	3.76	3.82
597	NASDAQ	GLDD	Tue, May 12, 2009	4.56	4.56	4.01	4.11
596	NASDAQ	GLDD	Mon, May 11, 2009	4.58	4.62	4.34	4.41
595	NASDAQ	GLDD	Fri, May 8, 2009	4.50	4.69	4.26	4.65
594	NASDAQ	GLDD	Thu, May 7, 2009	4.65	4.74	4.26	4.45
593	NASDAQ	GLDD	Wed, May 6, 2009	4.23	4.39	4.08	4.29
592	NASDAQ	GLDD	Tue, May 5, 2009	4.11	4.23	3.97	4.21
591	NASDAQ	GLDD	Mon, May 4, 2009	3.90	4.36	3.90	4.15
590	NASDAQ	GLDD	Fri, May 1, 2009	3.96	4.07	3.79	3.88
589	NASDAQ	GLDD	Thu, Apr 30, 2009	4.32	4.35	3.96	3.96
588	NASDAQ	GLDD	Wed, Apr 29, 2009	3.97	4.25	3.93	4.24
587	NASDAQ	GLDD	Tue, Apr 28, 2009	3.75	4.01	3.70	3.95
586	NASDAQ	GLDD	Mon, Apr 27, 2009	3.69	3.85	3.66	3.80
585	NASDAQ	GLDD	Fri, Apr 24, 2009	3.84	4.03	3.76	3.94
584	NASDAQ	GLDD	Thu, Apr 23, 2009	3.94	4.00	3.74	3.82
583	NASDAQ	GLDD	Wed, Apr 22, 2009	3.75	4.05	3.71	3.95
582	NASDAQ	GLDD	Tue, Apr 21, 2009	3.50	3.88	3.46	3.75
581	NASDAQ	GLDD	Mon, Apr 20, 2009	3.66	3.80	3.46	3.52
580	NASDAQ	GLDD	Fri, Apr 17, 2009	3.69	3.85	3.67	3.76
579	NASDAQ	GLDD	Thu, Apr 16, 2009	3.57	3.88	3.33	3.67
578	NASDAQ	GLDD	Wed, Apr 15, 2009	3.16	3.74	3.16	3.62
577	NASDAQ	GLDD	Tue, Apr 14, 2009	3.24	3.46	3.10	3.19
576	NASDAQ	GLDD	Mon, Apr 13, 2009	3.09	3.15	2.97	3.06
575	NASDAQ	GLDD	Thu, Apr 9, 2009	2.97	3.13	2.94	3.13
574	NASDAQ	GLDD	Wed, Apr 8, 2009	2.85	2.95	2.82	2.90
573	NASDAQ	GLDD	Tue, Apr 7, 2009	2.90	2.93	2.76	2.86
572	NASDAQ	GLDD	Mon, Apr 6, 2009	3.09	3.09	2.85	2.95
571	NASDAQ	GLDD	Fri, Apr 3, 2009	3.16	3.16	2.92	3.13
570	NASDAQ	GLDD	Thu, Apr 2, 2009	3.38	3.40	3.12	3.18
569	NASDAQ	GLDD	Wed, Apr 1, 2009	2.96	3.35	2.95	3.33
568	NASDAQ	GLDD	Tue, Mar 31, 2009	3.00	3.06	2.79	3.01
567	NASDAQ	GLDD	Mon, Mar 30, 2009	3.16	3.16	2.93	2.96
566	NASDAQ	GLDD	Fri, Mar 27, 2009	3.41	3.41	3.25	3.25
565	NASDAQ	GLDD	Thu, Mar 26, 2009	3.30	3.48	3.18	3.48
564	NASDAQ	GLDD	Wed, Mar 25, 2009	3.01	3.29	2.93	3.26
563	NASDAQ	GLDD	Tue, Mar 24, 2009	3.33	3.35	2.95	3.03
562	NASDAQ	GLDD	Mon, Mar 23, 2009	3.00	3.40	3.00	3.39
561	NASDAQ	GLDD	Fri, Mar 20, 2009	3.15	3.15	2.88	3.01
560	NASDAQ	GLDD	Thu, Mar 19, 2009	3.45	3.45	2.98	3.13
559	NASDAQ	GLDD	Wed, Mar 18, 2009	3.29	3.57	3.01	3.40
558	NASDAQ	GLDD	Tue, Mar 17, 2009	2.99	3.34	2.85	3.31
557	NASDAQ	GLDD	Mon, Mar 16, 2009	3.24	3.61	2.84	3.00
556	NASDAQ	GLDD	Fri, Mar 13, 2009	3.02	3.26	2.91	3.20
555	NASDAQ	GLDD	Thu, Mar 12, 2009	2.35	3.03	2.34	3.02
554	NASDAQ	GLDD	Wed, Mar 11, 2009	2.45	2.68	2.20	2.35
553	NASDAQ	GLDD	Tue, Mar 10, 2009	2.14	2.47	1.89	2.44
552	NASDAQ	GLDD	Mon, Mar 9, 2009	1.89	2.10	1.78	2.09
551	NASDAQ	GLDD	Fri, Mar 6, 2009	2.06	2.13	1.89	1.92
550	NASDAQ	GLDD	Thu, Mar 5, 2009	2.23	2.23	1.97	2.00
549	NASDAQ	GLDD	Wed, Mar 4, 2009	2.22	2.36	2.21	2.27
548	NASDAQ	GLDD	Tue, Mar 3, 2009	2.27	2.32	2.18	2.19
547	NASDAQ	GLDD	Mon, Mar 2, 2009	2.38	2.42	2.23	2.23
546	NASDAQ	GLDD	Fri, Feb 27, 2009	2.23	2.50	2.23	2.42
545	NASDAQ	GLDD	Thu, Feb 26, 2009	2.34	2.42	2.24	2.26
544	NASDAQ	GLDD	Wed, Feb 25, 2009	2.55	2.67	2.29	2.33
543	NASDAQ	GLDD	Tue, Feb 24, 2009	2.35	2.55	2.33	2.54
542	NASDAQ	GLDD	Mon, Feb 23, 2009	2.50	2.54	2.32	2.33
541	NASDAQ	GLDD	Fri, Feb 20, 2009	2.50	2.60	2.44	2.54
540	NASDAQ	GLDD	Thu, Feb 19, 2009	2.39	2.55	2.39	2.53
539	NASDAQ	GLDD	Wed, Feb 18, 2009	2.64	2.77	2.30	2.31
538	NASDAQ	GLDD	Tue, Feb 17, 2009	2.98	3.10	2.62	2.62
537	NASDAQ	GLDD	Fri, Feb 13, 2009	3.19	3.25	3.08	3.11
536	NASDAQ	GLDD	Thu, Feb 12, 2009	3.09	3.21	3.08	3.18
535	NASDAQ	GLDD	Wed, Feb 11, 2009	3.22	3.38	3.14	3.15
534	NASDAQ	GLDD	Tue, Feb 10, 2009	3.57	3.57	3.20	3.20
533	NASDAQ	GLDD	Mon, Feb 9, 2009	3.54	3.69	3.53	3.60
532	NASDAQ	GLDD	Fri, Feb 6, 2009	3.50	3.64	3.43	3.60
531	NASDAQ	GLDD	Thu, Feb 5, 2009	3.41	3.60	3.41	3.52
530	NASDAQ	GLDD	Wed, Feb 4, 2009	3.52	3.82	3.40	3.42
529	NASDAQ	GLDD	Tue, Feb 3, 2009	3.40	3.85	3.14	3.53
528	NASDAQ	GLDD	Mon, Feb 2, 2009	3.29	3.62	3.12	3.36
527	NASDAQ	GLDD	Fri, Jan 30, 2009	3.88	3.88	3.34	3.34
526	NASDAQ	GLDD	Thu, Jan 29, 2009	3.68	3.98	3.63	3.86
525	NASDAQ	GLDD	Wed, Jan 28, 2009	3.59	3.90	3.53	3.84
524	NASDAQ	GLDD	Tue, Jan 27, 2009	3.49	3.59	3.39	3.55
523	NASDAQ	GLDD	Mon, Jan 26, 2009	3.17	3.55	3.17	3.48
522	NASDAQ	GLDD	Fri, Jan 23, 2009	3.14	3.30	3.09	3.17
521	NASDAQ	GLDD	Thu, Jan 22, 2009	3.15	3.35	3.08	3.23
520	NASDAQ	GLDD	Wed, Jan 21, 2009	3.26	3.29	3.06	3.22
519	NASDAQ	GLDD	Tue, Jan 20, 2009	3.56	3.62	3.20	3.23
518	NASDAQ	GLDD	Fri, Jan 16, 2009	3.58	3.75	3.50	3.59
517	NASDAQ	GLDD	Thu, Jan 15, 2009	3.61	3.75	3.26	3.56
516	NASDAQ	GLDD	Wed, Jan 14, 2009	3.85	3.91	3.63	3.64
515	NASDAQ	GLDD	Tue, Jan 13, 2009	3.85	4.00	3.77	3.94
514	NASDAQ	GLDD	Mon, Jan 12, 2009	4.22	4.23	3.82	3.82
513	NASDAQ	GLDD	Fri, Jan 9, 2009	4.57	4.57	4.12	4.22
512	NASDAQ	GLDD	Thu, Jan 8, 2009	4.15	4.77	4.11	4.50
511	NASDAQ	GLDD	Wed, Jan 7, 2009	4.26	4.30	4.03	4.12
510	NASDAQ	GLDD	Tue, Jan 6, 2009	3.98	4.46	3.89	4.26
509	NASDAQ	GLDD	Mon, Jan 5, 2009	4.02	4.02	3.69	3.97
508	NASDAQ	GLDD	Fri, Jan 2, 2009	4.12	4.15	4.00	4.02
507	NASDAQ	GLDD	Wed, Dec 31, 2008	4.24	4.32	4.00	4.15
506	NASDAQ	GLDD	Tue, Dec 30, 2008	3.92	4.30	3.85	4.25
505	NASDAQ	GLDD	Mon, Dec 29, 2008	3.97	3.97	3.73	3.88
504	NASDAQ	GLDD	Fri, Dec 26, 2008	3.74	3.99	3.74	3.97
503	NASDAQ	GLDD	Wed, Dec 24, 2008	3.83	3.83	3.67	3.77
502	NASDAQ	GLDD	Tue, Dec 23, 2008	3.83	4.51	3.79	3.82
501	NASDAQ	GLDD	Mon, Dec 22, 2008	4.40	4.40	3.64	3.81
500	NASDAQ	GLDD	Fri, Dec 19, 2008	4.47	4.47	3.85	4.40
499	NASDAQ	GLDD	Thu, Dec 18, 2008	4.51	4.59	4.28	4.35
498	NASDAQ	GLDD	Wed, Dec 17, 2008	4.48	4.74	4.31	4.49
497	NASDAQ	GLDD	Tue, Dec 16, 2008	4.07	4.73	3.88	4.50
496	NASDAQ	GLDD	Mon, Dec 15, 2008	4.48	4.48	3.80	4.00
495	NASDAQ	GLDD	Fri, Dec 12, 2008	4.06	4.51	3.91	4.51
494	NASDAQ	GLDD	Thu, Dec 11, 2008	4.30	4.60	4.13	4.16
493	NASDAQ	GLDD	Wed, Dec 10, 2008	4.32	4.54	4.20	4.36
492	NASDAQ	GLDD	Tue, Dec 9, 2008	4.19	4.73	4.04	4.26
491	NASDAQ	GLDD	Mon, Dec 8, 2008	4.35	4.41	4.06	4.23
490	NASDAQ	GLDD	Fri, Dec 5, 2008	3.34	4.40	3.16	4.27
489	NASDAQ	GLDD	Thu, Dec 4, 2008	3.55	3.63	3.18	3.40
488	NASDAQ	GLDD	Wed, Dec 3, 2008	3.10	3.40	3.00	3.37
487	NASDAQ	GLDD	Tue, Dec 2, 2008	2.82	3.28	2.73	3.18
486	NASDAQ	GLDD	Mon, Dec 1, 2008	2.65	2.89	2.65	2.76
485	NASDAQ	GLDD	Fri, Nov 28, 2008	2.64	2.80	2.64	2.68
484	NASDAQ	GLDD	Wed, Nov 26, 2008	2.92	2.92	2.74	2.84
483	NASDAQ	GLDD	Tue, Nov 25, 2008	3.05	3.10	2.64	2.98
482	NASDAQ	GLDD	Mon, Nov 24, 2008	3.15	3.23	3.00	3.04
481	NASDAQ	GLDD	Fri, Nov 21, 2008	3.23	3.23	2.70	3.11
480	NASDAQ	GLDD	Thu, Nov 20, 2008	3.42	3.58	3.14	3.19
479	NASDAQ	GLDD	Wed, Nov 19, 2008	4.07	4.07	3.45	3.45
478	NASDAQ	GLDD	Tue, Nov 18, 2008	4.20	4.29	3.96	4.08
477	NASDAQ	GLDD	Mon, Nov 17, 2008	4.19	4.41	4.06	4.20
476	NASDAQ	GLDD	Fri, Nov 14, 2008	4.44	4.56	4.20	4.22
475	NASDAQ	GLDD	Thu, Nov 13, 2008	4.15	4.54	3.97	4.52
474	NASDAQ	GLDD	Wed, Nov 12, 2008	4.26	4.45	4.12	4.13
473	NASDAQ	GLDD	Tue, Nov 11, 2008	4.41	4.88	4.30	4.33
472	NASDAQ	GLDD	Mon, Nov 10, 2008	4.67	4.79	4.25	4.26
471	NASDAQ	GLDD	Fri, Nov 7, 2008	4.44	4.61	4.35	4.58
470	NASDAQ	GLDD	Thu, Nov 6, 2008	4.68	4.77	4.39	4.40
469	NASDAQ	GLDD	Wed, Nov 5, 2008	4.92	5.03	4.63	4.73
468	NASDAQ	GLDD	Tue, Nov 4, 2008	4.61	5.12	4.46	4.97
467	NASDAQ	GLDD	Mon, Nov 3, 2008	4.50	4.97	4.26	4.60
466	NASDAQ	GLDD	Fri, Oct 31, 2008	4.29	4.54	4.25	4.48
465	NASDAQ	GLDD	Thu, Oct 30, 2008	4.33	4.45	4.17	4.30
464	NASDAQ	GLDD	Wed, Oct 29, 2008	4.17	4.41	4.15	4.22
463	NASDAQ	GLDD	Tue, Oct 28, 2008	4.39	4.41	4.00	4.14
462	NASDAQ	GLDD	Mon, Oct 27, 2008	4.43	4.57	4.26	4.33
461	NASDAQ	GLDD	Fri, Oct 24, 2008	4.50	4.94	4.30	4.50
460	NASDAQ	GLDD	Thu, Oct 23, 2008	4.75	5.20	4.65	4.83
459	NASDAQ	GLDD	Wed, Oct 22, 2008	4.88	5.00	4.65	4.71
458	NASDAQ	GLDD	Tue, Oct 21, 2008	4.95	5.28	4.91	5.00
457	NASDAQ	GLDD	Mon, Oct 20, 2008	5.10	5.10	4.82	5.01
456	NASDAQ	GLDD	Fri, Oct 17, 2008	4.86	5.25	4.75	4.99
455	NASDAQ	GLDD	Thu, Oct 16, 2008	4.58	5.11	4.33	5.03
454	NASDAQ	GLDD	Wed, Oct 15, 2008	4.92	4.92	4.41	4.60
453	NASDAQ	GLDD	Tue, Oct 14, 2008	5.46	5.56	4.96	5.14
452	NASDAQ	GLDD	Mon, Oct 13, 2008	5.33	5.73	4.67	5.31
451	NASDAQ	GLDD	Fri, Oct 10, 2008	4.50	5.20	4.35	5.03
450	NASDAQ	GLDD	Thu, Oct 9, 2008	4.81	5.16	4.51	4.58
449	NASDAQ	GLDD	Wed, Oct 8, 2008	4.89	5.04	4.50	4.74
448	NASDAQ	GLDD	Tue, Oct 7, 2008	5.10	5.23	4.90	4.90
447	NASDAQ	GLDD	Mon, Oct 6, 2008	5.29	5.64	4.78	5.05
446	NASDAQ	GLDD	Fri, Oct 3, 2008	5.37	5.74	5.29	5.29
445	NASDAQ	GLDD	Thu, Oct 2, 2008	5.70	6.13	5.29	5.29
444	NASDAQ	GLDD	Wed, Oct 1, 2008	6.17	6.35	5.63	5.72
443	NASDAQ	GLDD	Tue, Sep 30, 2008	6.04	6.36	5.88	6.31
442	NASDAQ	GLDD	Mon, Sep 29, 2008	6.19	6.41	5.90	5.99
441	NASDAQ	GLDD	Fri, Sep 26, 2008	6.29	6.45	6.11	6.26
440	NASDAQ	GLDD	Thu, Sep 25, 2008	6.42	6.50	6.33	6.35
439	NASDAQ	GLDD	Wed, Sep 24, 2008	6.50	6.59	6.28	6.36
438	NASDAQ	GLDD	Tue, Sep 23, 2008	6.73	6.74	6.48	6.48
437	NASDAQ	GLDD	Mon, Sep 22, 2008	6.87	6.95	6.37	6.76
436	NASDAQ	GLDD	Fri, Sep 19, 2008	6.95	7.00	6.30	6.96
435	NASDAQ	GLDD	Thu, Sep 18, 2008	6.13	6.67	5.87	6.59
434	NASDAQ	GLDD	Wed, Sep 17, 2008	6.44	6.45	5.97	5.97
433	NASDAQ	GLDD	Tue, Sep 16, 2008	6.01	6.52	6.00	6.52
432	NASDAQ	GLDD	Mon, Sep 15, 2008	6.62	6.86	6.15	6.18
431	NASDAQ	GLDD	Fri, Sep 12, 2008	6.95	7.03	6.72	6.93
430	NASDAQ	GLDD	Thu, Sep 11, 2008	6.89	7.02	6.70	7.01
429	NASDAQ	GLDD	Wed, Sep 10, 2008	7.18	7.20	6.85	7.03
428	NASDAQ	GLDD	Tue, Sep 9, 2008	7.01	7.23	6.98	7.06
427	NASDAQ	GLDD	Mon, Sep 8, 2008	6.95	7.03	6.79	6.98
426	NASDAQ	GLDD	Fri, Sep 5, 2008	7.38	7.38	6.63	6.71
425	NASDAQ	GLDD	Thu, Sep 4, 2008	7.73	7.82	7.28	7.46
424	NASDAQ	GLDD	Wed, Sep 3, 2008	7.52	7.92	7.51	7.76
423	NASDAQ	GLDD	Tue, Sep 2, 2008	7.54	7.65	7.46	7.51
422	NASDAQ	GLDD	Fri, Aug 29, 2008	7.50	7.54	7.43	7.49
421	NASDAQ	GLDD	Thu, Aug 28, 2008	7.21	7.50	7.05	7.50
420	NASDAQ	GLDD	Wed, Aug 27, 2008	7.40	7.40	7.11	7.20
419	NASDAQ	GLDD	Tue, Aug 26, 2008	7.27	7.54	7.27	7.41
418	NASDAQ	GLDD	Mon, Aug 25, 2008	7.47	7.55	7.25	7.28
417	NASDAQ	GLDD	Fri, Aug 22, 2008	7.41	7.58	7.31	7.50
416	NASDAQ	GLDD	Thu, Aug 21, 2008	7.35	7.49	7.28	7.41
415	NASDAQ	GLDD	Wed, Aug 20, 2008	7.46	7.50	7.21	7.39
414	NASDAQ	GLDD	Tue, Aug 19, 2008	7.34	7.52	7.21	7.45
413	NASDAQ	GLDD	Mon, Aug 18, 2008	7.50	7.57	7.15	7.41
412	NASDAQ	GLDD	Fri, Aug 15, 2008	7.66	7.66	7.38	7.49
411	NASDAQ	GLDD	Thu, Aug 14, 2008	7.53	7.68	7.36	7.57
410	NASDAQ	GLDD	Wed, Aug 13, 2008	7.50	7.74	7.40	7.68
409	NASDAQ	GLDD	Tue, Aug 12, 2008	7.32	7.62	7.26	7.53
408	NASDAQ	GLDD	Mon, Aug 11, 2008	7.14	7.64	7.10	7.35
407	NASDAQ	GLDD	Fri, Aug 8, 2008	6.75	7.58	6.65	7.15
406	NASDAQ	GLDD	Thu, Aug 7, 2008	6.56	6.97	6.45	6.71
405	NASDAQ	GLDD	Wed, Aug 6, 2008	6.50	6.52	6.35	6.49
404	NASDAQ	GLDD	Tue, Aug 5, 2008	6.40	6.54	6.30	6.47
403	NASDAQ	GLDD	Mon, Aug 4, 2008	6.47	6.48	6.13	6.34
402	NASDAQ	GLDD	Fri, Aug 1, 2008	6.51	6.53	6.39	6.50
401	NASDAQ	GLDD	Thu, Jul 31, 2008	6.45	6.63	6.33	6.50
400	NASDAQ	GLDD	Wed, Jul 30, 2008	6.53	6.58	6.40	6.51
399	NASDAQ	GLDD	Tue, Jul 29, 2008	6.34	6.60	6.14	6.50
398	NASDAQ	GLDD	Mon, Jul 28, 2008	6.52	6.52	6.28	6.31
397	NASDAQ	GLDD	Fri, Jul 25, 2008	6.47	6.61	6.44	6.54
396	NASDAQ	GLDD	Thu, Jul 24, 2008	6.49	6.52	6.30	6.46
395	NASDAQ	GLDD	Wed, Jul 23, 2008	6.50	6.63	6.28	6.46
394	NASDAQ	GLDD	Tue, Jul 22, 2008	6.27	6.51	6.06	6.51
393	NASDAQ	GLDD	Mon, Jul 21, 2008	6.46	6.52	6.18	6.29
392	NASDAQ	GLDD	Fri, Jul 18, 2008	6.56	6.56	6.27	6.41
391	NASDAQ	GLDD	Thu, Jul 17, 2008	6.33	6.69	6.11	6.66
390	NASDAQ	GLDD	Wed, Jul 16, 2008	5.90	6.33	5.74	6.32
389	NASDAQ	GLDD	Tue, Jul 15, 2008	5.83	6.04	5.50	5.90
388	NASDAQ	GLDD	Mon, Jul 14, 2008	6.50	6.50	5.83	5.89
387	NASDAQ	GLDD	Fri, Jul 11, 2008	6.29	6.52	6.04	6.50
386	NASDAQ	GLDD	Thu, Jul 10, 2008	6.33	6.50	6.31	6.36
385	NASDAQ	GLDD	Wed, Jul 9, 2008	6.34	6.51	6.26	6.35
384	NASDAQ	GLDD	Tue, Jul 8, 2008	6.06	6.35	6.06	6.35
383	NASDAQ	GLDD	Mon, Jul 7, 2008	6.06	6.25	5.95	6.06
382	NASDAQ	GLDD	Thu, Jul 3, 2008	6.04	6.08	5.97	6.01
381	NASDAQ	GLDD	Wed, Jul 2, 2008	6.05	6.14	5.98	6.04
380	NASDAQ	GLDD	Tue, Jul 1, 2008	6.06	6.21	5.90	6.07
379	NASDAQ	GLDD	Mon, Jun 30, 2008	6.09	6.37	5.92	6.11
378	NASDAQ	GLDD	Fri, Jun 27, 2008	5.85	6.12	5.85	6.10
377	NASDAQ	GLDD	Thu, Jun 26, 2008	6.08	6.10	5.75	5.90
376	NASDAQ	GLDD	Wed, Jun 25, 2008	6.09	6.22	5.88	6.12
375	NASDAQ	GLDD	Tue, Jun 24, 2008	6.05	6.15	5.96	6.07
374	NASDAQ	GLDD	Mon, Jun 23, 2008	6.03	6.23	5.99	6.13
373	NASDAQ	GLDD	Fri, Jun 20, 2008	6.00	6.06	5.79	6.02
372	NASDAQ	GLDD	Thu, Jun 19, 2008	5.87	6.03	5.75	6.02
371	NASDAQ	GLDD	Wed, Jun 18, 2008	5.99	6.03	5.70	5.90
370	NASDAQ	GLDD	Tue, Jun 17, 2008	6.01	6.09	5.89	6.00
369	NASDAQ	GLDD	Mon, Jun 16, 2008	5.92	6.16	5.55	6.02
368	NASDAQ	GLDD	Fri, Jun 13, 2008	5.80	6.08	5.70	5.98
367	NASDAQ	GLDD	Thu, Jun 12, 2008	5.32	5.93	5.32	5.61
366	NASDAQ	GLDD	Wed, Jun 11, 2008	5.41	5.44	5.25	5.27
365	NASDAQ	GLDD	Tue, Jun 10, 2008	5.43	5.54	5.41	5.43
364	NASDAQ	GLDD	Mon, Jun 9, 2008	5.75	5.78	5.45	5.48
363	NASDAQ	GLDD	Fri, Jun 6, 2008	6.08	6.08	5.72	5.77
362	NASDAQ	GLDD	Thu, Jun 5, 2008	6.01	6.17	5.63	6.13
361	NASDAQ	GLDD	Wed, Jun 4, 2008	5.98	6.10	5.82	6.01
360	NASDAQ	GLDD	Tue, Jun 3, 2008	6.14	6.14	5.89	6.02
359	NASDAQ	GLDD	Mon, Jun 2, 2008	6.07	6.14	5.89	6.14
358	NASDAQ	GLDD	Fri, May 30, 2008	5.92	6.10	5.72	6.05
357	NASDAQ	GLDD	Thu, May 29, 2008	5.72	5.98	5.56	5.93
356	NASDAQ	GLDD	Wed, May 28, 2008	5.47	5.77	5.32	5.75
355	NASDAQ	GLDD	Tue, May 27, 2008	5.32	5.47	5.25	5.47
354	NASDAQ	GLDD	Fri, May 23, 2008	5.30	5.43	5.28	5.34
353	NASDAQ	GLDD	Thu, May 22, 2008	5.28	5.37	5.24	5.34
352	NASDAQ	GLDD	Wed, May 21, 2008	5.41	5.41	5.25	5.30
351	NASDAQ	GLDD	Tue, May 20, 2008	5.41	5.45	5.35	5.41
350	NASDAQ	GLDD	Mon, May 19, 2008	5.50	5.59	5.40	5.42
349	NASDAQ	GLDD	Fri, May 16, 2008	5.55	5.57	5.40	5.48
348	NASDAQ	GLDD	Thu, May 15, 2008	5.51	5.53	5.40	5.50
347	NASDAQ	GLDD	Wed, May 14, 2008	5.73	5.75	5.46	5.54
346	NASDAQ	GLDD	Tue, May 13, 2008	5.36	5.81	5.36	5.75
345	NASDAQ	GLDD	Mon, May 12, 2008	5.45	5.66	5.34	5.60
344	NASDAQ	GLDD	Fri, May 9, 2008	5.43	5.48	5.35	5.41
343	NASDAQ	GLDD	Thu, May 8, 2008	5.68	5.70	5.40	5.49
342	NASDAQ	GLDD	Wed, May 7, 2008	5.77	5.82	5.60	5.70
341	NASDAQ	GLDD	Tue, May 6, 2008	5.64	6.25	5.18	5.79
340	NASDAQ	GLDD	Mon, May 5, 2008	5.81	5.87	5.65	5.69
339	NASDAQ	GLDD	Fri, May 2, 2008	5.96	5.96	5.70	5.87
338	NASDAQ	GLDD	Thu, May 1, 2008	5.97	5.97	5.75	5.84
337	NASDAQ	GLDD	Wed, Apr 30, 2008	6.03	6.19	5.96	5.98
336	NASDAQ	GLDD	Tue, Apr 29, 2008	6.17	6.24	6.02	6.02
335	NASDAQ	GLDD	Mon, Apr 28, 2008	5.96	6.24	5.96	6.15
334	NASDAQ	GLDD	Fri, Apr 25, 2008	5.77	5.96	5.75	5.93
333	NASDAQ	GLDD	Thu, Apr 24, 2008	5.90	5.90	5.68	5.78
332	NASDAQ	GLDD	Wed, Apr 23, 2008	5.84	5.89	5.75	5.87
331	NASDAQ	GLDD	Tue, Apr 22, 2008	5.83	5.89	5.65	5.80
330	NASDAQ	GLDD	Mon, Apr 21, 2008	5.84	5.90	5.83	5.85
329	NASDAQ	GLDD	Fri, Apr 18, 2008	6.15	6.18	5.81	5.84
328	NASDAQ	GLDD	Thu, Apr 17, 2008	5.80	6.07	5.75	6.04
327	NASDAQ	GLDD	Wed, Apr 16, 2008	5.66	5.84	5.51	5.83
326	NASDAQ	GLDD	Tue, Apr 15, 2008	5.56	5.64	5.46	5.59
325	NASDAQ	GLDD	Mon, Apr 14, 2008	5.39	5.54	5.28	5.52
324	NASDAQ	GLDD	Fri, Apr 11, 2008	5.56	5.79	5.37	5.37
323	NASDAQ	GLDD	Thu, Apr 10, 2008	5.18	5.63	5.18	5.56
322	NASDAQ	GLDD	Wed, Apr 9, 2008	5.25	5.34	5.20	5.20
321	NASDAQ	GLDD	Tue, Apr 8, 2008	5.49	5.53	5.24	5.26
320	NASDAQ	GLDD	Mon, Apr 7, 2008	5.52	5.64	5.48	5.52
319	NASDAQ	GLDD	Fri, Apr 4, 2008	5.30	5.55	5.11	5.52
318	NASDAQ	GLDD	Thu, Apr 3, 2008	5.17	5.39	5.17	5.33
317	NASDAQ	GLDD	Wed, Apr 2, 2008	5.33	5.38	5.05	5.19
316	NASDAQ	GLDD	Tue, Apr 1, 2008	5.24	5.44	5.22	5.35
315	NASDAQ	GLDD	Mon, Mar 31, 2008	5.09	5.27	4.99	5.17
314	NASDAQ	GLDD	Fri, Mar 28, 2008	5.16	5.19	5.06	5.07
313	NASDAQ	GLDD	Thu, Mar 27, 2008	5.10	5.20	5.06	5.13
312	NASDAQ	GLDD	Wed, Mar 26, 2008	5.07	5.24	5.00	5.07
311	NASDAQ	GLDD	Tue, Mar 25, 2008	5.10	5.23	5.01	5.11
310	NASDAQ	GLDD	Mon, Mar 24, 2008	5.14	5.27	5.07	5.14
309	NASDAQ	GLDD	Thu, Mar 20, 2008	5.15	5.30	5.09	5.15
308	NASDAQ	GLDD	Wed, Mar 19, 2008	5.38	5.55	5.15	5.15
307	NASDAQ	GLDD	Tue, Mar 18, 2008	5.35	5.39	5.20	5.33
306	NASDAQ	GLDD	Mon, Mar 17, 2008	5.35	5.54	5.29	5.29
305	NASDAQ	GLDD	Fri, Mar 14, 2008	5.50	5.64	5.36	5.48
304	NASDAQ	GLDD	Thu, Mar 13, 2008	5.59	5.75	5.48	5.54
303	NASDAQ	GLDD	Wed, Mar 12, 2008	5.59	5.75	5.55	5.65
302	NASDAQ	GLDD	Tue, Mar 11, 2008	5.77	5.79	5.50	5.60
301	NASDAQ	GLDD	Mon, Mar 10, 2008	5.81	6.01	5.65	5.67
300	NASDAQ	GLDD	Fri, Mar 7, 2008	5.85	6.16	5.77	5.81
299	NASDAQ	GLDD	Thu, Mar 6, 2008	6.10	6.19	5.90	5.90
298	NASDAQ	GLDD	Wed, Mar 5, 2008	6.11	6.28	6.07	6.13
297	NASDAQ	GLDD	Tue, Mar 4, 2008	6.26	6.75	6.07	6.11
296	NASDAQ	GLDD	Mon, Mar 3, 2008	6.08	6.43	6.08	6.31
295	NASDAQ	GLDD	Fri, Feb 29, 2008	6.05	6.49	6.05	6.11
294	NASDAQ	GLDD	Thu, Feb 28, 2008	6.47	6.54	6.05	6.11
293	NASDAQ	GLDD	Wed, Feb 27, 2008	6.87	6.95	6.50	6.51
292	NASDAQ	GLDD	Tue, Feb 26, 2008	7.00	7.40	6.86	6.96
291	NASDAQ	GLDD	Mon, Feb 25, 2008	6.57	6.79	6.57	6.77
290	NASDAQ	GLDD	Fri, Feb 22, 2008	6.51	6.72	6.51	6.68
289	NASDAQ	GLDD	Thu, Feb 21, 2008	6.46	6.70	6.46	6.55
288	NASDAQ	GLDD	Wed, Feb 20, 2008	6.66	6.66	6.36	6.45
287	NASDAQ	GLDD	Tue, Feb 19, 2008	6.55	6.83	6.50	6.69
286	NASDAQ	GLDD	Fri, Feb 15, 2008	6.56	6.62	6.30	6.48
285	NASDAQ	GLDD	Thu, Feb 14, 2008	6.66	6.67	6.55	6.60
284	NASDAQ	GLDD	Wed, Feb 13, 2008	6.32	6.72	6.32	6.65
283	NASDAQ	GLDD	Tue, Feb 12, 2008	6.21	6.32	6.18	6.27
282	NASDAQ	GLDD	Mon, Feb 11, 2008	5.91	6.19	5.87	6.16
281	NASDAQ	GLDD	Fri, Feb 8, 2008	5.84	6.03	5.84	5.92
280	NASDAQ	GLDD	Thu, Feb 7, 2008	6.00	6.00	5.75	5.81
279	NASDAQ	GLDD	Wed, Feb 6, 2008	6.25	6.35	5.96	6.02
278	NASDAQ	GLDD	Tue, Feb 5, 2008	6.16	6.28	6.03	6.25
277	NASDAQ	GLDD	Mon, Feb 4, 2008	6.79	6.85	6.11	6.26
276	NASDAQ	GLDD	Fri, Feb 1, 2008	6.39	6.76	6.20	6.76
275	NASDAQ	GLDD	Thu, Jan 31, 2008	6.03	6.38	5.96	6.33
274	NASDAQ	GLDD	Wed, Jan 30, 2008	6.36	6.77	6.07	6.08
273	NASDAQ	GLDD	Tue, Jan 29, 2008	6.53	6.56	6.31	6.39
272	NASDAQ	GLDD	Mon, Jan 28, 2008	6.70	6.70	6.29	6.52
271	NASDAQ	GLDD	Fri, Jan 25, 2008	6.80	7.01	6.69	6.73
270	NASDAQ	GLDD	Thu, Jan 24, 2008	6.79	7.29	6.67	6.70
269	NASDAQ	GLDD	Wed, Jan 23, 2008	6.48	6.75	6.16	6.73
268	NASDAQ	GLDD	Tue, Jan 22, 2008	7.05	7.07	6.54	6.65
267	NASDAQ	GLDD	Fri, Jan 18, 2008	7.31	7.57	7.11	7.24
266	NASDAQ	GLDD	Thu, Jan 17, 2008	7.80	7.82	7.35	7.35
265	NASDAQ	GLDD	Wed, Jan 16, 2008	7.57	7.87	7.42	7.75
264	NASDAQ	GLDD	Tue, Jan 15, 2008	7.75	7.85	7.49	7.61
263	NASDAQ	GLDD	Mon, Jan 14, 2008	7.87	7.88	7.59	7.82
262	NASDAQ	GLDD	Fri, Jan 11, 2008	7.71	7.97	7.55	7.84
261	NASDAQ	GLDD	Thu, Jan 10, 2008	7.23	7.79	7.17	7.71
260	NASDAQ	GLDD	Wed, Jan 9, 2008	7.34	7.36	7.08	7.29
259	NASDAQ	GLDD	Tue, Jan 8, 2008	7.65	7.70	7.34	7.36
258	NASDAQ	GLDD	Mon, Jan 7, 2008	7.81	8.18	7.62	7.65
257	NASDAQ	GLDD	Fri, Jan 4, 2008	8.07	8.07	7.74	7.77
256	NASDAQ	GLDD	Thu, Jan 3, 2008	8.57	8.65	8.03	8.17
255	NASDAQ	GLDD	Wed, Jan 2, 2008	8.69	8.78	8.43	8.49
254	NASDAQ	GLDD	Mon, Dec 31, 2007	8.81	8.99	8.36	8.72
253	NASDAQ	GLDD	Fri, Dec 28, 2007	8.65	9.04	8.35	8.84
252	NASDAQ	GLDD	Thu, Dec 27, 2007	9.00	9.00	8.60	8.67
251	NASDAQ	GLDD	Wed, Dec 26, 2007	8.93	9.26	8.79	8.99
250	NASDAQ	GLDD	Mon, Dec 24, 2007	9.14	9.28	8.94	9.00
249	NASDAQ	GLDD	Fri, Dec 21, 2007	9.29	9.31	8.61	9.10
248	NASDAQ	GLDD	Thu, Dec 20, 2007	9.06	9.17	9.00	9.16
247	NASDAQ	GLDD	Wed, Dec 19, 2007	9.04	9.26	8.98	8.98
246	NASDAQ	GLDD	Tue, Dec 18, 2007	9.36	9.58	9.02	9.18
245	NASDAQ	GLDD	Mon, Dec 17, 2007	9.16	9.69	9.06	9.35
244	NASDAQ	GLDD	Fri, Dec 14, 2007	9.48	9.50	9.21	9.21
243	NASDAQ	GLDD	Thu, Dec 13, 2007	9.37	9.55	9.07	9.54
242	NASDAQ	GLDD	Wed, Dec 12, 2007	9.45	9.61	9.29	9.38
241	NASDAQ	GLDD	Tue, Dec 11, 2007	9.76	9.79	9.27	9.32
240	NASDAQ	GLDD	Mon, Dec 10, 2007	9.50	9.70	9.40	9.70
239	NASDAQ	GLDD	Fri, Dec 7, 2007	9.30	9.79	9.23	9.52
238	NASDAQ	GLDD	Thu, Dec 6, 2007	9.15	9.29	9.15	9.29
237	NASDAQ	GLDD	Wed, Dec 5, 2007	8.90	9.18	8.90	9.18
236	NASDAQ	GLDD	Tue, Dec 4, 2007	9.14	9.14	8.91	9.04
235	NASDAQ	GLDD	Mon, Dec 3, 2007	8.69	9.28	8.64	9.20
234	NASDAQ	GLDD	Fri, Nov 30, 2007	9.06	9.13	8.74	8.91
233	NASDAQ	GLDD	Thu, Nov 29, 2007	8.93	9.07	8.78	8.99
232	NASDAQ	GLDD	Wed, Nov 28, 2007	8.49	9.02	8.46	8.98
231	NASDAQ	GLDD	Tue, Nov 27, 2007	8.30	8.46	8.20	8.46
230	NASDAQ	GLDD	Mon, Nov 26, 2007	8.56	8.62	8.24	8.30
229	NASDAQ	GLDD	Fri, Nov 23, 2007	8.59	8.67	8.38	8.57
228	NASDAQ	GLDD	Wed, Nov 21, 2007	8.46	8.60	8.38	8.59
227	NASDAQ	GLDD	Tue, Nov 20, 2007	8.44	8.60	8.13	8.60
226	NASDAQ	GLDD	Mon, Nov 19, 2007	8.20	8.48	8.01	8.45
225	NASDAQ	GLDD	Fri, Nov 16, 2007	8.66	8.77	8.17	8.24
224	NASDAQ	GLDD	Thu, Nov 15, 2007	8.47	8.84	8.47	8.66
223	NASDAQ	GLDD	Wed, Nov 14, 2007	8.44	8.81	8.40	8.65
222	NASDAQ	GLDD	Tue, Nov 13, 2007	8.23	8.49	8.23	8.42
221	NASDAQ	GLDD	Mon, Nov 12, 2007	8.48	8.50	8.16	8.23
220	NASDAQ	GLDD	Fri, Nov 9, 2007	8.36	8.59	8.36	8.52
219	NASDAQ	GLDD	Thu, Nov 8, 2007	8.54	8.89	8.33	8.49
218	NASDAQ	GLDD	Wed, Nov 7, 2007	8.67	8.74	8.43	8.56
217	NASDAQ	GLDD	Tue, Nov 6, 2007	8.95	9.05	8.18	8.73
216	NASDAQ	GLDD	Mon, Nov 5, 2007	9.00	9.06	8.60	8.87
215	NASDAQ	GLDD	Fri, Nov 2, 2007	8.79	9.10	8.36	9.00
214	NASDAQ	GLDD	Thu, Nov 1, 2007	8.89	8.89	8.40	8.66
213	NASDAQ	GLDD	Wed, Oct 31, 2007	8.98	9.04	8.78	8.95
212	NASDAQ	GLDD	Tue, Oct 30, 2007	9.01	9.12	8.88	8.96
211	NASDAQ	GLDD	Mon, Oct 29, 2007	8.98	9.08	8.95	9.06
210	NASDAQ	GLDD	Fri, Oct 26, 2007	8.97	9.00	8.85	8.99
209	NASDAQ	GLDD	Thu, Oct 25, 2007	8.90	9.00	8.76	8.89
208	NASDAQ	GLDD	Wed, Oct 24, 2007	9.01	9.01	8.58	8.77
207	NASDAQ	GLDD	Tue, Oct 23, 2007	8.76	9.02	8.76	8.98
206	NASDAQ	GLDD	Mon, Oct 22, 2007	8.68	8.80	8.36	8.75
205	NASDAQ	GLDD	Fri, Oct 19, 2007	8.96	9.00	8.65	8.73
204	NASDAQ	GLDD	Thu, Oct 18, 2007	9.10	9.10	8.75	8.96
203	NASDAQ	GLDD	Wed, Oct 17, 2007	9.00	9.10	8.92	9.10
202	NASDAQ	GLDD	Tue, Oct 16, 2007	8.99	9.05	8.80	8.97
201	NASDAQ	GLDD	Mon, Oct 15, 2007	8.94	9.04	8.82	8.98
200	NASDAQ	GLDD	Fri, Oct 12, 2007	9.02	9.07	8.67	9.00
199	NASDAQ	GLDD	Thu, Oct 11, 2007	9.10	9.10	8.81	8.97
198	NASDAQ	GLDD	Wed, Oct 10, 2007	8.87	9.19	8.61	9.10
197	NASDAQ	GLDD	Tue, Oct 9, 2007	8.98	9.02	8.82	8.90
196	NASDAQ	GLDD	Mon, Oct 8, 2007	8.93	9.02	8.69	9.00
195	NASDAQ	GLDD	Fri, Oct 5, 2007	8.99	9.04	8.82	8.96
194	NASDAQ	GLDD	Thu, Oct 4, 2007	8.96	9.00	8.65	8.99
193	NASDAQ	GLDD	Wed, Oct 3, 2007	8.85	9.03	8.67	8.95
192	NASDAQ	GLDD	Tue, Oct 2, 2007	8.95	9.06	8.71	8.89
191	NASDAQ	GLDD	Mon, Oct 1, 2007	8.73	9.05	8.71	8.98
190	NASDAQ	GLDD	Fri, Sep 28, 2007	8.84	8.95	8.63	8.76
189	NASDAQ	GLDD	Thu, Sep 27, 2007	8.59	8.85	8.56	8.83
188	NASDAQ	GLDD	Wed, Sep 26, 2007	8.58	8.77	8.41	8.60
187	NASDAQ	GLDD	Tue, Sep 25, 2007	8.58	8.70	8.31	8.59
186	NASDAQ	GLDD	Mon, Sep 24, 2007	8.39	8.91	8.30	8.62
185	NASDAQ	GLDD	Fri, Sep 21, 2007	8.45	8.59	8.25	8.46
184	NASDAQ	GLDD	Thu, Sep 20, 2007	8.36	8.44	8.02	8.37
183	NASDAQ	GLDD	Wed, Sep 19, 2007	8.67	8.69	8.06	8.38
182	NASDAQ	GLDD	Tue, Sep 18, 2007	8.43	8.70	8.16	8.68
181	NASDAQ	GLDD	Mon, Sep 17, 2007	8.59	8.59	8.30	8.40
180	NASDAQ	GLDD	Fri, Sep 14, 2007	8.57	8.65	8.37	8.61
179	NASDAQ	GLDD	Thu, Sep 13, 2007	8.79	8.79	8.34	8.67
178	NASDAQ	GLDD	Wed, Sep 12, 2007	9.00	9.00	8.50	8.75
177	NASDAQ	GLDD	Tue, Sep 11, 2007	9.07	9.11	8.88	9.04
176	NASDAQ	GLDD	Mon, Sep 10, 2007	9.00	9.13	8.83	9.04
175	NASDAQ	GLDD	Fri, Sep 7, 2007	8.98	9.04	8.79	8.93
174	NASDAQ	GLDD	Thu, Sep 6, 2007	9.06	9.17	8.90	9.12
173	NASDAQ	GLDD	Wed, Sep 5, 2007	8.96	9.17	8.88	9.05
172	NASDAQ	GLDD	Tue, Sep 4, 2007	8.90	9.16	8.86	9.08
171	NASDAQ	GLDD	Fri, Aug 31, 2007	9.00	9.20	8.79	8.87
170	NASDAQ	GLDD	Thu, Aug 30, 2007	8.31	9.00	8.31	8.90
169	NASDAQ	GLDD	Wed, Aug 29, 2007	8.26	8.41	8.25	8.41
168	NASDAQ	GLDD	Tue, Aug 28, 2007	8.17	8.31	8.16	8.24
167	NASDAQ	GLDD	Mon, Aug 27, 2007	8.13	8.31	8.03	8.24
166	NASDAQ	GLDD	Fri, Aug 24, 2007	8.06	8.15	7.90	8.15
165	NASDAQ	GLDD	Thu, Aug 23, 2007	8.06	8.20	8.00	8.05
164	NASDAQ	GLDD	Wed, Aug 22, 2007	8.06	8.40	8.00	8.03
163	NASDAQ	GLDD	Tue, Aug 21, 2007	8.25	8.25	7.85	8.01
162	NASDAQ	GLDD	Mon, Aug 20, 2007	8.42	8.44	8.16	8.30
161	NASDAQ	GLDD	Fri, Aug 17, 2007	8.50	8.50	8.14	8.42
160	NASDAQ	GLDD	Thu, Aug 16, 2007	8.44	8.47	7.91	8.33
159	NASDAQ	GLDD	Wed, Aug 15, 2007	8.96	9.00	8.31	8.57
158	NASDAQ	GLDD	Tue, Aug 14, 2007	9.00	9.16	8.70	8.94
157	NASDAQ	GLDD	Mon, Aug 13, 2007	8.66	9.20	8.66	9.01
156	NASDAQ	GLDD	Fri, Aug 10, 2007	8.46	8.65	8.38	8.62
155	NASDAQ	GLDD	Thu, Aug 9, 2007	8.49	8.68	8.40	8.62
154	NASDAQ	GLDD	Wed, Aug 8, 2007	8.39	8.71	8.30	8.63
153	NASDAQ	GLDD	Tue, Aug 7, 2007	8.44	8.68	8.24	8.58
152	NASDAQ	GLDD	Mon, Aug 6, 2007	8.27	8.59	7.81	8.55
151	NASDAQ	GLDD	Fri, Aug 3, 2007	8.06	8.68	8.05	8.59
150	NASDAQ	GLDD	Thu, Aug 2, 2007	8.00	8.32	7.95	8.25
149	NASDAQ	GLDD	Wed, Aug 1, 2007	8.29	8.29	7.60	7.78
148	NASDAQ	GLDD	Tue, Jul 31, 2007	8.53	8.75	8.04	8.34
147	NASDAQ	GLDD	Mon, Jul 30, 2007	8.35	8.52	8.16	8.49
146	NASDAQ	GLDD	Fri, Jul 27, 2007	7.95	8.54	7.90	8.36
145	NASDAQ	GLDD	Thu, Jul 26, 2007	8.05	8.10	7.75	8.01
144	NASDAQ	GLDD	Wed, Jul 25, 2007	7.82	8.09	7.58	8.07
143	NASDAQ	GLDD	Tue, Jul 24, 2007	8.01	8.10	7.56	7.79
142	NASDAQ	GLDD	Mon, Jul 23, 2007	8.50	8.77	8.03	8.17
141	NASDAQ	GLDD	Fri, Jul 20, 2007	8.72	9.04	8.72	8.93
140	NASDAQ	GLDD	Thu, Jul 19, 2007	8.51	8.93	8.48	8.80
139	NASDAQ	GLDD	Wed, Jul 18, 2007	8.77	8.77	8.54	8.63
138	NASDAQ	GLDD	Tue, Jul 17, 2007	8.75	8.89	8.75	8.79
137	NASDAQ	GLDD	Mon, Jul 16, 2007	9.09	9.12	8.77	8.85
136	NASDAQ	GLDD	Fri, Jul 13, 2007	8.75	9.22	8.70	9.15
135	NASDAQ	GLDD	Thu, Jul 12, 2007	8.70	8.94	8.61	8.85
134	NASDAQ	GLDD	Wed, Jul 11, 2007	8.79	8.88	8.72	8.78
133	NASDAQ	GLDD	Tue, Jul 10, 2007	8.70	9.03	8.64	8.90
132	NASDAQ	GLDD	Mon, Jul 9, 2007	8.85	9.01	8.50	9.00
131	NASDAQ	GLDD	Fri, Jul 6, 2007	9.09	9.12	8.90	9.08
130	NASDAQ	GLDD	Thu, Jul 5, 2007	9.16	9.33	9.05	9.11
129	NASDAQ	GLDD	Tue, Jul 3, 2007	9.28	9.35	9.20	9.29
128	NASDAQ	GLDD	Mon, Jul 2, 2007	9.50	9.53	9.14	9.28
127	NASDAQ	GLDD	Fri, Jun 29, 2007	9.59	9.63	9.10	9.50
126	NASDAQ	GLDD	Thu, Jun 28, 2007	9.49	9.63	9.38	9.58
125	NASDAQ	GLDD	Wed, Jun 27, 2007	9.33	9.55	9.06	9.54
124	NASDAQ	GLDD	Tue, Jun 26, 2007	8.78	9.25	8.62	9.25
123	NASDAQ	GLDD	Mon, Jun 25, 2007	9.33	9.36	8.66	8.78
122	NASDAQ	GLDD	Fri, Jun 22, 2007	9.53	9.69	9.05	9.36
121	NASDAQ	GLDD	Thu, Jun 21, 2007	10.23	10.25	9.50	9.65
120	NASDAQ	GLDD	Wed, Jun 20, 2007	10.00	10.27	9.94	10.18
119	NASDAQ	GLDD	Tue, Jun 19, 2007	9.73	10.07	9.64	10.00
118	NASDAQ	GLDD	Mon, Jun 18, 2007	9.74	9.90	9.66	9.72
117	NASDAQ	GLDD	Fri, Jun 15, 2007	9.71	9.75	9.51	9.59
116	NASDAQ	GLDD	Thu, Jun 14, 2007	9.82	9.82	9.45	9.50
115	NASDAQ	GLDD	Wed, Jun 13, 2007	9.10	9.50	8.98	9.47
114	NASDAQ	GLDD	Tue, Jun 12, 2007	9.38	9.39	9.11	9.12
113	NASDAQ	GLDD	Mon, Jun 11, 2007	9.63	9.63	9.26	9.34
112	NASDAQ	GLDD	Fri, Jun 8, 2007	9.27	9.43	9.25	9.29
111	NASDAQ	GLDD	Thu, Jun 7, 2007	9.71	9.71	9.34	9.38
110	NASDAQ	GLDD	Wed, Jun 6, 2007	9.81	9.81	9.57	9.67
109	NASDAQ	GLDD	Tue, Jun 5, 2007	9.82	9.91	9.67	9.75
108	NASDAQ	GLDD	Mon, Jun 4, 2007	9.93	9.93	9.58	9.61
107	NASDAQ	GLDD	Fri, Jun 1, 2007	9.80	10.00	9.50	9.57
106	NASDAQ	GLDD	Thu, May 31, 2007	9.05	9.08	8.96	9.06
105	NASDAQ	GLDD	Wed, May 30, 2007	8.98	9.25	8.95	8.97
104	NASDAQ	GLDD	Tue, May 29, 2007	9.28	9.28	8.80	9.02
103	NASDAQ	GLDD	Fri, May 25, 2007	9.27	9.27	8.95	8.99
102	NASDAQ	GLDD	Thu, May 24, 2007	9.15	9.15	8.81	8.96
101	NASDAQ	GLDD	Wed, May 23, 2007	9.00	9.10	8.80	9.00
100	NASDAQ	GLDD	Tue, May 22, 2007	9.25	9.25	9.00	9.00
99	NASDAQ	GLDD	Mon, May 21, 2007	9.18	9.38	9.13	9.20
98	NASDAQ	GLDD	Fri, May 18, 2007	8.80	9.46	8.43	9.30
97	NASDAQ	GLDD	Thu, May 17, 2007	8.55	8.79	8.37	8.75
96	NASDAQ	GLDD	Wed, May 16, 2007	8.17	8.50	8.09	8.37
95	NASDAQ	GLDD	Tue, May 15, 2007	8.10	8.15	8.09	8.09
94	NASDAQ	GLDD	Mon, May 14, 2007	8.02	8.13	8.01	8.12
93	NASDAQ	GLDD	Fri, May 11, 2007	8.11	8.34	8.02	8.05
92	NASDAQ	GLDD	Thu, May 10, 2007	7.83	8.16	7.83	8.12
91	NASDAQ	GLDD	Wed, May 9, 2007	8.36	8.36	7.91	7.94
90	NASDAQ	GLDD	Tue, May 8, 2007	8.36	8.36	8.08	8.29
89	NASDAQ	GLDD	Mon, May 7, 2007	8.30	8.34	8.26	8.30
88	NASDAQ	GLDD	Fri, May 4, 2007	8.24	8.28	8.00	8.24
87	NASDAQ	GLDD	Thu, May 3, 2007	8.12	8.24	8.09	8.20
86	NASDAQ	GLDD	Wed, May 2, 2007	7.87	8.18	7.86	8.13
85	NASDAQ	GLDD	Tue, May 1, 2007	7.74	7.95	7.67	7.87
84	NASDAQ	GLDD	Mon, Apr 30, 2007	7.95	8.00	7.75	7.75
83	NASDAQ	GLDD	Fri, Apr 27, 2007	7.96	7.96	7.85	7.95
82	NASDAQ	GLDD	Thu, Apr 26, 2007	8.00	8.00	7.72	7.88
81	NASDAQ	GLDD	Wed, Apr 25, 2007	7.88	8.08	7.88	7.96
80	NASDAQ	GLDD	Tue, Apr 24, 2007	7.95	7.95	7.76	7.88
79	NASDAQ	GLDD	Mon, Apr 23, 2007	7.86	7.95	7.70	7.95
78	NASDAQ	GLDD	Fri, Apr 20, 2007	7.69	7.84	7.69	7.76
77	NASDAQ	GLDD	Thu, Apr 19, 2007	7.99	7.99	7.67	7.70
76	NASDAQ	GLDD	Wed, Apr 18, 2007	7.77	7.94	7.64	7.93
75	NASDAQ	GLDD	Tue, Apr 17, 2007	7.68	7.76	7.54	7.68
74	NASDAQ	GLDD	Mon, Apr 16, 2007	7.44	7.74	7.14	7.65
73	NASDAQ	GLDD	Fri, Apr 13, 2007	7.45	7.45	7.33	7.33
72	NASDAQ	GLDD	Thu, Apr 12, 2007	6.94	7.36	6.94	7.35
71	NASDAQ	GLDD	Wed, Apr 11, 2007	6.98	7.03	6.86	7.03
70	NASDAQ	GLDD	Tue, Apr 10, 2007	6.75	7.00	6.75	6.99
69	NASDAQ	GLDD	Mon, Apr 9, 2007	7.10	7.10	6.92	6.95
68	NASDAQ	GLDD	Thu, Apr 5, 2007	6.81	7.00	6.78	7.00
67	NASDAQ	GLDD	Wed, Apr 4, 2007	7.10	7.10	6.90	6.95
66	NASDAQ	GLDD	Tue, Apr 3, 2007	6.70	6.95	6.70	6.95
65	NASDAQ	GLDD	Mon, Apr 2, 2007	6.88	6.88	6.67	6.70
64	NASDAQ	GLDD	Fri, Mar 30, 2007	6.72	6.89	6.70	6.89
63	NASDAQ	GLDD	Thu, Mar 29, 2007	6.72	6.72	6.60	6.60
62	NASDAQ	GLDD	Wed, Mar 28, 2007	6.75	6.75	6.11	6.62
61	NASDAQ	GLDD	Tue, Mar 27, 2007	6.82	6.82	6.67	6.69
60	NASDAQ	GLDD	Mon, Mar 26, 2007	6.71	6.80	6.71	6.71
59	NASDAQ	GLDD	Fri, Mar 23, 2007	6.81	6.89	6.75	6.80
58	NASDAQ	GLDD	Thu, Mar 22, 2007	6.85	6.85	6.75	6.81
57	NASDAQ	GLDD	Wed, Mar 21, 2007	6.90	6.90	6.76	6.80
56	NASDAQ	GLDD	Tue, Mar 20, 2007	6.78	6.90	6.76	6.83
55	NASDAQ	GLDD	Mon, Mar 19, 2007	6.90	6.97	6.73	6.82
54	NASDAQ	GLDD	Fri, Mar 16, 2007	6.76	6.91	6.76	6.90
53	NASDAQ	GLDD	Thu, Mar 15, 2007	6.82	6.83	6.76	6.80
52	NASDAQ	GLDD	Wed, Mar 14, 2007	6.97	6.97	6.78	6.88
51	NASDAQ	GLDD	Tue, Mar 13, 2007	7.19	7.19	6.91	6.96
50	NASDAQ	GLDD	Mon, Mar 12, 2007	7.12	7.18	7.01	7.15
49	NASDAQ	GLDD	Fri, Mar 9, 2007	7.18	7.18	7.02	7.18
48	NASDAQ	GLDD	Thu, Mar 8, 2007	7.14	7.27	7.12	7.18
47	NASDAQ	GLDD	Wed, Mar 7, 2007	7.15	7.20	7.05	7.14
46	NASDAQ	GLDD	Tue, Mar 6, 2007	7.17	7.17	7.12	7.15
45	NASDAQ	GLDD	Mon, Mar 5, 2007	7.17	7.20	7.06	7.11
44	NASDAQ	GLDD	Fri, Mar 2, 2007	7.06	7.25	7.05	7.25
43	NASDAQ	GLDD	Thu, Mar 1, 2007	7.20	7.20	7.05	7.08
42	NASDAQ	GLDD	Wed, Feb 28, 2007	7.00	7.15	7.00	7.10
41	NASDAQ	GLDD	Tue, Feb 27, 2007	7.09	7.31	7.09	7.15
40	NASDAQ	GLDD	Mon, Feb 26, 2007	7.35	7.39	7.17	7.32
39	NASDAQ	GLDD	Fri, Feb 23, 2007	7.32	7.39	7.30	7.35
38	NASDAQ	GLDD	Thu, Feb 22, 2007	7.42	7.42	7.25	7.33
37	NASDAQ	GLDD	Wed, Feb 21, 2007	7.25	7.33	7.10	7.25
36	NASDAQ	GLDD	Tue, Feb 20, 2007	7.39	7.39	7.14	7.25
35	NASDAQ	GLDD	Fri, Feb 16, 2007	6.93	7.19	6.93	7.19
34	NASDAQ	GLDD	Thu, Feb 15, 2007	6.85	6.89	6.82	6.85
33	NASDAQ	GLDD	Wed, Feb 14, 2007	6.88	6.90	6.77	6.90
32	NASDAQ	GLDD	Tue, Feb 13, 2007	6.88	6.89	6.84	6.88
31	NASDAQ	GLDD	Mon, Feb 12, 2007	6.85	6.98	6.82	6.89
30	NASDAQ	GLDD	Fri, Feb 9, 2007	6.84	6.84	6.80	6.82
29	NASDAQ	GLDD	Thu, Feb 8, 2007	6.85	6.85	6.75	6.84
28	NASDAQ	GLDD	Wed, Feb 7, 2007	6.81	6.81	6.75	6.76
27	NASDAQ	GLDD	Tue, Feb 6, 2007	6.83	6.92	6.78	6.78
26	NASDAQ	GLDD	Mon, Feb 5, 2007	6.85	6.85	6.80	6.80
25	NASDAQ	GLDD	Fri, Feb 2, 2007	6.88	6.88	6.82	6.86
24	NASDAQ	GLDD	Thu, Feb 1, 2007	6.95	6.95	6.80	6.85
23	NASDAQ	GLDD	Wed, Jan 31, 2007	6.95	6.95	6.81	6.84
22	NASDAQ	GLDD	Tue, Jan 30, 2007	6.84	6.85	6.82	6.84
21	NASDAQ	GLDD	Mon, Jan 29, 2007	6.83	6.86	6.81	6.82
20	NASDAQ	GLDD	Fri, Jan 26, 2007	6.79	6.83	6.77	6.83
19	NASDAQ	GLDD	Thu, Jan 25, 2007	6.80	6.80	6.75	6.80
18	NASDAQ	GLDD	Wed, Jan 24, 2007	6.78	6.85	6.74	6.89
17	NASDAQ	GLDD	Tue, Jan 23, 2007	6.72	6.76	6.49	6.72
16	NASDAQ	GLDD	Mon, Jan 22, 2007	6.85	6.85	6.61	6.74
15	NASDAQ	GLDD	Fri, Jan 19, 2007	6.64	6.87	6.60	6.87
14	NASDAQ	GLDD	Thu, Jan 18, 2007	6.49	6.54	6.41	6.54
13	NASDAQ	GLDD	Wed, Jan 17, 2007	6.70	6.75	6.40	6.42
12	NASDAQ	GLDD	Tue, Jan 16, 2007	6.72	6.80	6.60	6.74
11	NASDAQ	GLDD	Fri, Jan 12, 2007	7.00	7.00	6.70	6.80
10	NASDAQ	GLDD	Thu, Jan 11, 2007	7.30	7.30	6.82	7.00
9	NASDAQ	GLDD	Wed, Jan 10, 2007	7.44	7.44	6.82	6.89
8	NASDAQ	GLDD	Tue, Jan 9, 2007	7.25	7.25	7.13	7.19
7	NASDAQ	GLDD	Mon, Jan 8, 2007	7.48	7.48	6.98	7.18
6	NASDAQ	GLDD	Fri, Jan 5, 2007	6.99	6.99	6.70	6.90
5	NASDAQ	GLDD	Thu, Jan 4, 2007	6.61	6.81	6.55	6.74
4	NASDAQ	GLDD	Wed, Jan 3, 2007	6.60	6.60	6.41	6.50
3	NASDAQ	GLDD	Fri, Dec 29, 2006	6.35	6.49	6.34	6.45
2	NASDAQ	GLDD	Thu, Dec 28, 2006	6.45	6.45	6.30	6.35
1	NASDAQ	GLDD	Wed, Dec 27, 2006	5.00	7.50	5.00	6.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Great Lakes Dredge & Dock Corp NASDAQ:GLDD 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