Credit Suisse X-Links Gold Shares Covered Call ETNs due February 2, 2033 NASDAQ:GLDI Historical Prices

Below are the 2791 trading days of historical prices for GLDI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2791	NASDAQ	GLDI	Wed, Mar 6, 2024	146.71	146.71	146.61	146.70
2790	NASDAQ	GLDI	Tue, Mar 5, 2024	148.10	148.10	146.60	147.00
2789	NASDAQ	GLDI	Mon, Mar 4, 2024	145.62	146.62	145.62	146.60
2788	NASDAQ	GLDI	Fri, Mar 1, 2024	144.41	145.79	144.41	145.52
2787	NASDAQ	GLDI	Thu, Feb 29, 2024	143.44	143.95	143.44	143.88
2786	NASDAQ	GLDI	Wed, Feb 28, 2024	142.66	142.83	142.66	142.82
2785	NASDAQ	GLDI	Tue, Feb 27, 2024	144.00	144.00	142.56	143.02
2784	NASDAQ	GLDI	Mon, Feb 26, 2024	142.71	143.04	142.05	142.78
2783	NASDAQ	GLDI	Fri, Feb 23, 2024	142.03	142.95	142.03	142.87
2782	NASDAQ	GLDI	Thu, Feb 22, 2024	142.02	142.37	142.00	142.37
2781	NASDAQ	GLDI	Wed, Feb 21, 2024	142.00	142.53	142.00	142.47
2780	NASDAQ	GLDI	Tue, Feb 20, 2024	142.03	142.61	141.90	141.90
2779	NASDAQ	GLDI	Fri, Feb 16, 2024	142.00	142.61	142.00	142.30
2778	NASDAQ	GLDI	Thu, Feb 15, 2024	141.79	141.84	141.01	141.52
2777	NASDAQ	GLDI	Wed, Feb 14, 2024	140.70	141.11	140.70	140.73
2776	NASDAQ	GLDI	Tue, Feb 13, 2024	141.33	141.33	140.91	141.28
2775	NASDAQ	GLDI	Mon, Feb 12, 2024	142.45	142.69	142.28	142.69
2774	NASDAQ	GLDI	Fri, Feb 9, 2024	143.25	143.25	142.60	143.24
2773	NASDAQ	GLDI	Thu, Feb 8, 2024	143.07	143.59	143.02	143.59
2772	NASDAQ	GLDI	Wed, Feb 7, 2024	143.08	143.84	143.08	143.84
2771	NASDAQ	GLDI	Tue, Feb 6, 2024	143.23	143.89	143.15	143.19
2770	NASDAQ	GLDI	Mon, Feb 5, 2024	140.58	142.58	140.58	142.58
2769	NASDAQ	GLDI	Fri, Feb 2, 2024	144.15	144.19	142.98	143.23
2768	NASDAQ	GLDI	Thu, Feb 1, 2024	144.01	144.73	144.01	144.73
2767	NASDAQ	GLDI	Wed, Jan 31, 2024	144.32	144.32	143.54	143.54
2766	NASDAQ	GLDI	Tue, Jan 30, 2024	143.25	143.30	143.25	143.30
2765	NASDAQ	GLDI	Mon, Jan 29, 2024	142.95	143.02	142.62	143.02
2764	NASDAQ	GLDI	Fri, Jan 26, 2024	143.25	143.25	142.13	142.60
2763	NASDAQ	GLDI	Thu, Jan 25, 2024	142.25	142.55	142.25	142.30
2762	NASDAQ	GLDI	Wed, Jan 24, 2024	142.64	142.64	141.64	142.11
2761	NASDAQ	GLDI	Tue, Jan 23, 2024	142.65	143.19	142.65	142.71
2760	NASDAQ	GLDI	Mon, Jan 22, 2024	144.98	144.99	142.57	142.57
2759	NASDAQ	GLDI	Fri, Jan 19, 2024	142.43	142.90	142.32	142.57
2758	NASDAQ	GLDI	Thu, Jan 18, 2024	142.94	143.50	142.94	143.38
2757	NASDAQ	GLDI	Wed, Jan 17, 2024	142.58	142.58	142.19	142.19
2756	NASDAQ	GLDI	Tue, Jan 16, 2024	144.03	144.40	143.33	143.49
2755	NASDAQ	GLDI	Fri, Jan 12, 2024	144.65	145.45	144.30	144.40
2754	NASDAQ	GLDI	Thu, Jan 11, 2024	144.00	144.00	142.88	143.26
2753	NASDAQ	GLDI	Wed, Jan 10, 2024	143.27	143.27	143.12	143.12
2752	NASDAQ	GLDI	Tue, Jan 9, 2024	143.57	143.79	143.40	143.52
2751	NASDAQ	GLDI	Mon, Jan 8, 2024	143.56	143.56	143.37	143.37
2750	NASDAQ	GLDI	Fri, Jan 5, 2024	144.55	144.75	144.48	144.55
2749	NASDAQ	GLDI	Thu, Jan 4, 2024	143.82	144.56	143.82	144.21
2748	NASDAQ	GLDI	Wed, Jan 3, 2024	143.33	144.23	143.33	144.00
2747	NASDAQ	GLDI	Tue, Jan 2, 2024	144.86	144.92	144.84	144.84
2746	NASDAQ	GLDI	Fri, Dec 29, 2023	144.49	144.96	144.49	144.84
2745	NASDAQ	GLDI	Thu, Dec 28, 2023	145.28	145.60	145.00	145.00
2744	NASDAQ	GLDI	Wed, Dec 27, 2023	145.00	145.56	145.00	145.56
2743	NASDAQ	GLDI	Tue, Dec 26, 2023	144.46	144.71	144.46	144.71
2742	NASDAQ	GLDI	Fri, Dec 22, 2023	144.23	145.00	144.07	144.07
2741	NASDAQ	GLDI	Thu, Dec 21, 2023	143.95	143.95	143.34	143.67
2740	NASDAQ	GLDI	Wed, Dec 20, 2023	143.71	143.71	143.01	143.26
2739	NASDAQ	GLDI	Tue, Dec 19, 2023	143.16	143.73	143.16	143.73
2738	NASDAQ	GLDI	Mon, Dec 18, 2023	143.44	143.70	143.19	143.35
2737	NASDAQ	GLDI	Fri, Dec 15, 2023	143.60	143.96	143.15	143.17
2736	NASDAQ	GLDI	Thu, Dec 14, 2023	143.99	144.14	143.46	143.60
2735	NASDAQ	GLDI	Wed, Dec 13, 2023	140.50	143.18	140.50	142.75
2734	NASDAQ	GLDI	Tue, Dec 12, 2023	140.53	140.84	140.53	140.84
2733	NASDAQ	GLDI	Mon, Dec 11, 2023	140.91	140.91	140.37	140.37
2732	NASDAQ	GLDI	Fri, Dec 8, 2023	141.70	142.30	141.65	142.12
2731	NASDAQ	GLDI	Thu, Dec 7, 2023	143.00	143.05	142.94	142.99
2730	NASDAQ	GLDI	Wed, Dec 6, 2023	142.63	143.31	142.63	142.74
2729	NASDAQ	GLDI	Tue, Dec 5, 2023	142.59	142.63	142.42	142.63
2728	NASDAQ	GLDI	Mon, Dec 4, 2023	143.38	143.38	142.38	142.70
2727	NASDAQ	GLDI	Fri, Dec 1, 2023	143.31	143.99	143.31	143.62
2726	NASDAQ	GLDI	Thu, Nov 30, 2023	143.01	143.23	143.01	143.20
2725	NASDAQ	GLDI	Wed, Nov 29, 2023	143.41	143.42	143.00	143.29
2724	NASDAQ	GLDI	Tue, Nov 28, 2023	142.60	143.42	142.60	143.42
2723	NASDAQ	GLDI	Mon, Nov 27, 2023	141.70	142.33	141.70	141.99
2722	NASDAQ	GLDI	Fri, Nov 24, 2023	140.92	141.67	140.92	141.35
2721	NASDAQ	GLDI	Wed, Nov 22, 2023	141.25	141.25	140.74	140.92
2720	NASDAQ	GLDI	Tue, Nov 21, 2023	141.44	141.70	141.05	141.06
2719	NASDAQ	GLDI	Mon, Nov 20, 2023	137.58	140.31	137.58	140.31
2718	NASDAQ	GLDI	Fri, Nov 17, 2023	141.96	142.08	141.52	141.80
2717	NASDAQ	GLDI	Thu, Nov 16, 2023	141.05	141.81	141.05	141.59
2716	NASDAQ	GLDI	Wed, Nov 15, 2023	140.36	140.83	140.36	140.46
2715	NASDAQ	GLDI	Tue, Nov 14, 2023	140.90	140.96	140.38	140.76
2714	NASDAQ	GLDI	Mon, Nov 13, 2023	139.00	139.90	139.00	139.64
2713	NASDAQ	GLDI	Fri, Nov 10, 2023	139.65	139.65	138.88	139.05
2712	NASDAQ	GLDI	Thu, Nov 9, 2023	139.57	140.29	139.57	139.89
2711	NASDAQ	GLDI	Wed, Nov 8, 2023	139.71	139.71	139.58	139.58
2710	NASDAQ	GLDI	Tue, Nov 7, 2023	140.15	140.15	139.83	139.90
2709	NASDAQ	GLDI	Mon, Nov 6, 2023	140.00	140.26	140.00	140.25
2708	NASDAQ	GLDI	Fri, Nov 3, 2023	139.99	140.31	139.95	140.28
2707	NASDAQ	GLDI	Thu, Nov 2, 2023	139.95	139.95	139.78	139.81
2706	NASDAQ	GLDI	Wed, Nov 1, 2023	139.59	140.00	139.59	139.92
2705	NASDAQ	GLDI	Tue, Oct 31, 2023	140.00	140.00	139.69	139.79
2704	NASDAQ	GLDI	Mon, Oct 30, 2023	139.33	139.70	139.33	139.70
2703	NASDAQ	GLDI	Fri, Oct 27, 2023	139.25	140.02	139.25	139.80
2702	NASDAQ	GLDI	Thu, Oct 26, 2023	139.33	139.86	139.33	139.59
2701	NASDAQ	GLDI	Wed, Oct 25, 2023	139.53	139.53	139.30	139.30
2700	NASDAQ	GLDI	Tue, Oct 24, 2023	139.25	139.48	139.22	139.48
2699	NASDAQ	GLDI	Mon, Oct 23, 2023	138.98	139.31	138.95	139.30
2698	NASDAQ	GLDI	Fri, Oct 20, 2023	138.93	139.29	138.88	138.88
2697	NASDAQ	GLDI	Thu, Oct 19, 2023	138.34	139.18	138.34	139.18
2696	NASDAQ	GLDI	Wed, Oct 18, 2023	138.69	138.69	138.59	138.65
2695	NASDAQ	GLDI	Tue, Oct 17, 2023	138.12	138.35	138.12	138.35
2694	NASDAQ	GLDI	Mon, Oct 16, 2023	138.00	138.04	137.53	137.75
2693	NASDAQ	GLDI	Fri, Oct 13, 2023	136.00	138.26	136.00	138.09
2692	NASDAQ	GLDI	Thu, Oct 12, 2023	135.40	135.40	135.14	135.14
2691	NASDAQ	GLDI	Wed, Oct 11, 2023	134.98	135.53	134.98	135.35
2690	NASDAQ	GLDI	Tue, Oct 10, 2023	134.26	134.98	134.26	134.31
2689	NASDAQ	GLDI	Mon, Oct 9, 2023	133.58	134.55	133.58	134.55
2688	NASDAQ	GLDI	Fri, Oct 6, 2023	132.00	132.68	132.00	132.52
2687	NASDAQ	GLDI	Thu, Oct 5, 2023	131.70	131.82	131.47	131.47
2686	NASDAQ	GLDI	Wed, Oct 4, 2023	131.74	131.99	131.57	131.71
2685	NASDAQ	GLDI	Tue, Oct 3, 2023	131.89	132.22	131.77	131.99
2684	NASDAQ	GLDI	Mon, Oct 2, 2023	133.00	133.00	132.38	132.45
2683	NASDAQ	GLDI	Fri, Sep 29, 2023	135.38	135.38	133.83	133.96
2682	NASDAQ	GLDI	Thu, Sep 28, 2023	135.52	135.54	134.74	135.28
2681	NASDAQ	GLDI	Wed, Sep 27, 2023	136.69	136.69	135.54	135.54
2680	NASDAQ	GLDI	Tue, Sep 26, 2023	137.97	137.97	137.21	137.50
2679	NASDAQ	GLDI	Mon, Sep 25, 2023	138.53	138.87	138.53	138.73
2678	NASDAQ	GLDI	Fri, Sep 22, 2023	139.06	139.10	138.90	138.90
2677	NASDAQ	GLDI	Thu, Sep 21, 2023	138.90	139.05	138.46	139.05
2676	NASDAQ	GLDI	Wed, Sep 20, 2023	138.55	140.48	138.55	139.50
2675	NASDAQ	GLDI	Tue, Sep 19, 2023	139.23	139.34	139.23	139.25
2674	NASDAQ	GLDI	Mon, Sep 18, 2023	139.81	139.88	139.81	139.84
2673	NASDAQ	GLDI	Fri, Sep 15, 2023	139.29	139.60	139.20	139.20
2672	NASDAQ	GLDI	Thu, Sep 14, 2023	138.00	138.58	138.00	138.58
2671	NASDAQ	GLDI	Wed, Sep 13, 2023	138.13	138.28	138.13	138.28
2670	NASDAQ	GLDI	Tue, Sep 12, 2023	138.82	138.82	138.28	138.54
2669	NASDAQ	GLDI	Mon, Sep 11, 2023	139.15	139.15	138.95	138.95
2668	NASDAQ	GLDI	Fri, Sep 8, 2023	139.30	139.30	138.69	139.15
2667	NASDAQ	GLDI	Thu, Sep 7, 2023	138.75	138.75	138.67	138.67
2666	NASDAQ	GLDI	Wed, Sep 6, 2023	138.68	138.75	138.68	138.75
2665	NASDAQ	GLDI	Tue, Sep 5, 2023	141.54	141.54	139.25	139.25
2664	NASDAQ	GLDI	Fri, Sep 1, 2023	140.39	140.55	140.21	140.22
2663	NASDAQ	GLDI	Thu, Aug 31, 2023	140.52	140.62	140.24	140.24
2662	NASDAQ	GLDI	Wed, Aug 30, 2023	140.45	141.08	140.39	140.60
2661	NASDAQ	GLDI	Tue, Aug 29, 2023	139.97	140.26	138.90	140.01
2660	NASDAQ	GLDI	Mon, Aug 28, 2023	138.65	139.47	138.65	138.89
2659	NASDAQ	GLDI	Fri, Aug 25, 2023	138.60	138.60	138.18	138.27
2658	NASDAQ	GLDI	Thu, Aug 24, 2023	138.19	139.14	138.19	138.68
2657	NASDAQ	GLDI	Wed, Aug 23, 2023	138.00	138.53	138.00	138.53
2656	NASDAQ	GLDI	Tue, Aug 22, 2023	136.80	137.54	136.67	137.48
2655	NASDAQ	GLDI	Mon, Aug 21, 2023	137.08	137.22	137.00	137.10
2654	NASDAQ	GLDI	Fri, Aug 18, 2023	139.07	139.07	137.90	138.29
2653	NASDAQ	GLDI	Thu, Aug 17, 2023	138.70	138.70	137.49	138.02
2652	NASDAQ	GLDI	Wed, Aug 16, 2023	139.02	139.02	138.69	138.69
2651	NASDAQ	GLDI	Tue, Aug 15, 2023	139.11	139.11	138.84	139.01
2650	NASDAQ	GLDI	Mon, Aug 14, 2023	139.39	139.75	139.10	139.41
2649	NASDAQ	GLDI	Fri, Aug 11, 2023	139.78	140.13	139.21	139.45
2648	NASDAQ	GLDI	Thu, Aug 10, 2023	140.37	140.37	139.60	139.82
2647	NASDAQ	GLDI	Wed, Aug 9, 2023	140.00	140.09	139.52	139.53
2646	NASDAQ	GLDI	Tue, Aug 8, 2023	140.48	140.68	140.26	140.47
2645	NASDAQ	GLDI	Mon, Aug 7, 2023	141.13	141.24	140.80	141.24
2644	NASDAQ	GLDI	Fri, Aug 4, 2023	141.11	141.73	141.11	141.25
2643	NASDAQ	GLDI	Thu, Aug 3, 2023	141.19	141.19	140.67	140.98
2642	NASDAQ	GLDI	Wed, Aug 2, 2023	141.50	141.50	140.80	141.00
2641	NASDAQ	GLDI	Tue, Aug 1, 2023	141.98	141.98	141.09	141.73
2640	NASDAQ	GLDI	Mon, Jul 31, 2023	142.16	142.86	142.16	142.65
2639	NASDAQ	GLDI	Fri, Jul 28, 2023	142.17	142.30	142.01	142.02
2638	NASDAQ	GLDI	Thu, Jul 27, 2023	142.59	142.59	141.13	141.55
2637	NASDAQ	GLDI	Wed, Jul 26, 2023	142.49	142.55	142.43	142.55
2636	NASDAQ	GLDI	Tue, Jul 25, 2023	141.61	142.30	141.61	142.30
2635	NASDAQ	GLDI	Mon, Jul 24, 2023	141.81	141.88	141.54	141.76
2634	NASDAQ	GLDI	Fri, Jul 21, 2023	142.00	142.12	141.66	142.12
2633	NASDAQ	GLDI	Thu, Jul 20, 2023	142.50	142.50	142.30	142.30
2632	NASDAQ	GLDI	Wed, Jul 19, 2023	142.02	142.75	142.02	142.45
2631	NASDAQ	GLDI	Tue, Jul 18, 2023	143.06	143.81	142.92	143.66
2630	NASDAQ	GLDI	Mon, Jul 17, 2023	142.49	142.69	142.37	142.69
2629	NASDAQ	GLDI	Fri, Jul 14, 2023	142.97	143.00	142.12	142.62
2628	NASDAQ	GLDI	Thu, Jul 13, 2023	142.85	143.00	142.60	142.87
2627	NASDAQ	GLDI	Wed, Jul 12, 2023	142.30	142.76	142.30	142.47
2626	NASDAQ	GLDI	Tue, Jul 11, 2023	140.71	141.00	140.71	141.00
2625	NASDAQ	GLDI	Mon, Jul 10, 2023	140.24	140.86	140.24	140.63
2624	NASDAQ	GLDI	Fri, Jul 7, 2023	141.15	141.15	140.44	140.53
2623	NASDAQ	GLDI	Thu, Jul 6, 2023	139.84	139.84	139.07	139.51
2622	NASDAQ	GLDI	Wed, Jul 5, 2023	140.74	140.74	139.75	139.75
2621	NASDAQ	GLDI	Mon, Jul 3, 2023	140.37	140.37	140.37	140.37
2620	NASDAQ	GLDI	Fri, Jun 30, 2023	139.70	140.03	139.70	139.87
2619	NASDAQ	GLDI	Thu, Jun 29, 2023	138.90	139.05	138.50	139.05
2618	NASDAQ	GLDI	Wed, Jun 28, 2023	140.23	140.23	139.21	139.41
2617	NASDAQ	GLDI	Tue, Jun 27, 2023	140.72	140.72	139.50	140.16
2616	NASDAQ	GLDI	Mon, Jun 26, 2023	139.80	140.36	139.80	140.20
2615	NASDAQ	GLDI	Fri, Jun 23, 2023	141.04	141.04	139.81	139.81
2614	NASDAQ	GLDI	Thu, Jun 22, 2023	139.24	139.99	139.23	139.50
2613	NASDAQ	GLDI	Wed, Jun 21, 2023	140.00	141.21	140.00	140.65
2612	NASDAQ	GLDI	Tue, Jun 20, 2023	140.70	141.38	140.60	140.88
2611	NASDAQ	GLDI	Fri, Jun 16, 2023	143.90	144.29	143.61	143.81
2610	NASDAQ	GLDI	Thu, Jun 15, 2023	143.51	143.86	143.10	143.86
2609	NASDAQ	GLDI	Wed, Jun 14, 2023	143.35	143.50	143.00	143.00
2608	NASDAQ	GLDI	Tue, Jun 13, 2023	143.69	143.69	142.70	142.85
2607	NASDAQ	GLDI	Mon, Jun 12, 2023	143.46	143.88	143.32	143.69
2606	NASDAQ	GLDI	Fri, Jun 9, 2023	143.68	144.00	143.68	143.79
2605	NASDAQ	GLDI	Thu, Jun 8, 2023	144.26	144.26	143.78	143.80
2604	NASDAQ	GLDI	Wed, Jun 7, 2023	143.95	143.95	142.27	142.74
2603	NASDAQ	GLDI	Tue, Jun 6, 2023	143.84	144.26	143.46	143.82
2602	NASDAQ	GLDI	Mon, Jun 5, 2023	142.60	143.85	142.60	143.70
2601	NASDAQ	GLDI	Fri, Jun 2, 2023	144.11	144.24	143.29	143.29
2600	NASDAQ	GLDI	Thu, Jun 1, 2023	144.58	145.21	144.58	144.90
2599	NASDAQ	GLDI	Wed, May 31, 2023	144.13	144.46	143.61	144.23
2598	NASDAQ	GLDI	Tue, May 30, 2023	142.34	143.83	142.34	143.45
2597	NASDAQ	GLDI	Fri, May 26, 2023	142.16	142.80	142.16	142.80
2596	NASDAQ	GLDI	Thu, May 25, 2023	142.25	142.78	142.22	142.28
2595	NASDAQ	GLDI	Wed, May 24, 2023	144.20	144.30	143.20	143.53
2594	NASDAQ	GLDI	Tue, May 23, 2023	143.77	144.58	143.71	144.45
2593	NASDAQ	GLDI	Mon, May 22, 2023	144.08	144.44	144.00	144.16
2592	NASDAQ	GLDI	Fri, May 19, 2023	144.57	144.89	143.27	144.79
2591	NASDAQ	GLDI	Thu, May 18, 2023	146.23	146.23	144.81	145.45
2590	NASDAQ	GLDI	Wed, May 17, 2023	147.00	147.39	146.45	146.64
2589	NASDAQ	GLDI	Tue, May 16, 2023	149.08	149.08	145.01	147.36
2588	NASDAQ	GLDI	Mon, May 15, 2023	148.64	148.99	148.16	148.43
2587	NASDAQ	GLDI	Fri, May 12, 2023	148.30	148.81	148.09	148.09
2586	NASDAQ	GLDI	Thu, May 11, 2023	148.66	148.66	148.28	148.28
2585	NASDAQ	GLDI	Wed, May 10, 2023	148.85	149.00	140.77	148.87
2584	NASDAQ	GLDI	Tue, May 9, 2023	149.67	149.67	149.20	149.32
2583	NASDAQ	GLDI	Mon, May 8, 2023	148.08	149.00	148.06	148.06
2582	NASDAQ	GLDI	Fri, May 5, 2023	147.98	148.00	147.22	148.00
2581	NASDAQ	GLDI	Thu, May 4, 2023	148.52	149.45	148.52	149.44
2580	NASDAQ	GLDI	Wed, May 3, 2023	147.51	148.50	147.33	148.50
2579	NASDAQ	GLDI	Tue, May 2, 2023	147.81	147.81	147.40	147.58
2578	NASDAQ	GLDI	Mon, May 1, 2023	146.44	146.44	145.53	145.56
2577	NASDAQ	GLDI	Fri, Apr 28, 2023	145.96	146.30	145.96	146.17
2576	NASDAQ	GLDI	Thu, Apr 27, 2023	145.30	146.33	145.19	146.33
2575	NASDAQ	GLDI	Wed, Apr 26, 2023	146.53	146.80	145.96	145.96
2574	NASDAQ	GLDI	Tue, Apr 25, 2023	146.80	147.73	146.46	146.72
2573	NASDAQ	GLDI	Mon, Apr 24, 2023	145.27	145.77	144.83	145.77
2572	NASDAQ	GLDI	Fri, Apr 21, 2023	145.94	145.94	145.28	145.75
2571	NASDAQ	GLDI	Thu, Apr 20, 2023	145.72	147.09	145.72	146.45
2570	NASDAQ	GLDI	Wed, Apr 19, 2023	146.20	146.63	145.70	146.37
2569	NASDAQ	GLDI	Tue, Apr 18, 2023	147.99	148.60	146.90	148.26
2568	NASDAQ	GLDI	Mon, Apr 17, 2023	147.82	148.00	147.33	148.00
2567	NASDAQ	GLDI	Fri, Apr 14, 2023	148.67	148.67	147.92	148.07
2566	NASDAQ	GLDI	Thu, Apr 13, 2023	148.77	149.24	148.70	149.00
2565	NASDAQ	GLDI	Wed, Apr 12, 2023	148.98	148.98	148.25	148.64
2564	NASDAQ	GLDI	Tue, Apr 11, 2023	149.33	149.33	148.24	148.31
2563	NASDAQ	GLDI	Mon, Apr 10, 2023	148.36	148.36	148.06	148.31
2562	NASDAQ	GLDI	Thu, Apr 6, 2023	148.09	148.45	148.09	148.17
2561	NASDAQ	GLDI	Wed, Apr 5, 2023	148.05	148.60	148.03	148.03
2560	NASDAQ	GLDI	Tue, Apr 4, 2023	148.04	148.05	147.51	147.99
2559	NASDAQ	GLDI	Mon, Apr 3, 2023	147.44	148.10	147.44	147.74
2558	NASDAQ	GLDI	Fri, Mar 31, 2023	147.66	148.20	147.42	147.79
2557	NASDAQ	GLDI	Thu, Mar 30, 2023	147.05	147.88	147.05	147.70
2556	NASDAQ	GLDI	Wed, Mar 29, 2023	147.50	147.60	147.48	147.56
2555	NASDAQ	GLDI	Tue, Mar 28, 2023	147.33	147.36	147.15	147.29
2554	NASDAQ	GLDI	Mon, Mar 27, 2023	146.95	147.33	146.56	147.33
2553	NASDAQ	GLDI	Fri, Mar 24, 2023	147.30	147.48	147.15	147.48
2552	NASDAQ	GLDI	Thu, Mar 23, 2023	147.06	147.75	143.16	147.22
2551	NASDAQ	GLDI	Wed, Mar 22, 2023	145.50	147.64	145.50	147.00
2550	NASDAQ	GLDI	Tue, Mar 21, 2023	146.55	146.82	146.25	146.47
2549	NASDAQ	GLDI	Mon, Mar 20, 2023	147.30	148.18	147.20	148.06
2548	NASDAQ	GLDI	Fri, Mar 17, 2023	148.00	148.00	146.27	147.71
2547	NASDAQ	GLDI	Thu, Mar 16, 2023	145.03	147.00	145.03	146.40
2546	NASDAQ	GLDI	Wed, Mar 15, 2023	146.02	148.10	142.74	146.12
2545	NASDAQ	GLDI	Tue, Mar 14, 2023	145.59	146.48	145.59	146.11
2544	NASDAQ	GLDI	Mon, Mar 13, 2023	146.73	146.73	144.74	146.48
2543	NASDAQ	GLDI	Fri, Mar 10, 2023	144.15	145.01	144.15	145.01
2542	NASDAQ	GLDI	Thu, Mar 9, 2023	142.17	142.83	142.17	142.65
2541	NASDAQ	GLDI	Wed, Mar 8, 2023	141.35	141.54	141.18	141.27
2540	NASDAQ	GLDI	Tue, Mar 7, 2023	142.79	142.79	141.35	141.36
2539	NASDAQ	GLDI	Mon, Mar 6, 2023	144.35	144.36	143.74	143.78
2538	NASDAQ	GLDI	Fri, Mar 3, 2023	143.70	144.70	143.41	144.70
2537	NASDAQ	GLDI	Thu, Mar 2, 2023	142.87	143.24	142.83	143.03
2536	NASDAQ	GLDI	Wed, Mar 1, 2023	142.99	143.53	142.99	143.25
2535	NASDAQ	GLDI	Tue, Feb 28, 2023	142.19	142.76	142.19	142.48
2534	NASDAQ	GLDI	Mon, Feb 27, 2023	143.97	143.97	141.51	141.69
2533	NASDAQ	GLDI	Fri, Feb 24, 2023	141.07	141.20	141.00	141.11
2532	NASDAQ	GLDI	Thu, Feb 23, 2023	142.30	142.47	141.81	142.15
2531	NASDAQ	GLDI	Wed, Feb 22, 2023	142.21	142.96	142.10	142.10
2530	NASDAQ	GLDI	Tue, Feb 21, 2023	143.94	143.94	142.69	143.09
2529	NASDAQ	GLDI	Fri, Feb 17, 2023	144.00	145.27	143.87	145.15
2528	NASDAQ	GLDI	Thu, Feb 16, 2023	144.16	145.16	144.16	144.52
2527	NASDAQ	GLDI	Wed, Feb 15, 2023	144.75	144.77	144.40	144.77
2526	NASDAQ	GLDI	Tue, Feb 14, 2023	145.13	146.02	145.13	145.79
2525	NASDAQ	GLDI	Mon, Feb 13, 2023	145.84	145.94	145.59	145.80
2524	NASDAQ	GLDI	Fri, Feb 10, 2023	146.38	146.38	146.22	146.22
2523	NASDAQ	GLDI	Thu, Feb 9, 2023	147.33	147.55	146.12	146.12
2522	NASDAQ	GLDI	Wed, Feb 8, 2023	147.35	147.35	146.78	147.10
2521	NASDAQ	GLDI	Tue, Feb 7, 2023	146.56	147.17	146.56	147.17
2520	NASDAQ	GLDI	Mon, Feb 6, 2023	146.77	146.83	146.38	146.40
2519	NASDAQ	GLDI	Fri, Feb 3, 2023	147.44	147.51	145.75	146.35
2518	NASDAQ	GLDI	Thu, Feb 2, 2023	150.37	150.37	149.29	149.42
2517	NASDAQ	GLDI	Wed, Feb 1, 2023	149.59	150.83	149.59	150.58
2516	NASDAQ	GLDI	Tue, Jan 31, 2023	149.40	149.93	149.40	149.90
2515	NASDAQ	GLDI	Mon, Jan 30, 2023	149.62	149.62	149.31	149.31
2514	NASDAQ	GLDI	Fri, Jan 27, 2023	149.50	149.74	149.20	149.74
2513	NASDAQ	GLDI	Thu, Jan 26, 2023	149.51	149.70	149.24	149.70
2512	NASDAQ	GLDI	Wed, Jan 25, 2023	149.38	150.10	149.38	150.10
2511	NASDAQ	GLDI	Tue, Jan 24, 2023	149.10	149.79	149.10	149.65
2510	NASDAQ	GLDI	Mon, Jan 23, 2023	150.07	150.07	148.91	149.49
2509	NASDAQ	GLDI	Fri, Jan 20, 2023	149.05	149.35	148.99	149.14
2508	NASDAQ	GLDI	Thu, Jan 19, 2023	148.58	149.26	148.53	149.10
2507	NASDAQ	GLDI	Wed, Jan 18, 2023	151.80	151.80	149.73	149.88
2506	NASDAQ	GLDI	Tue, Jan 17, 2023	150.46	150.46	149.72	150.29
2505	NASDAQ	GLDI	Fri, Jan 13, 2023	150.01	150.58	150.00	150.58
2504	NASDAQ	GLDI	Thu, Jan 12, 2023	149.59	149.74	149.13	149.57
2503	NASDAQ	GLDI	Wed, Jan 11, 2023	148.98	149.21	148.57	149.05
2502	NASDAQ	GLDI	Tue, Jan 10, 2023	148.98	149.14	148.95	149.10
2501	NASDAQ	GLDI	Mon, Jan 9, 2023	149.00	149.05	148.85	149.05
2500	NASDAQ	GLDI	Fri, Jan 6, 2023	148.25	148.87	148.25	148.80
2499	NASDAQ	GLDI	Thu, Jan 5, 2023	147.96	148.23	147.71	148.23
2498	NASDAQ	GLDI	Wed, Jan 4, 2023	148.44	148.44	148.13	148.26
2497	NASDAQ	GLDI	Tue, Jan 3, 2023	147.73	148.00	147.48	147.70
2496	NASDAQ	GLDI	Fri, Dec 30, 2022	146.94	147.11	146.78	147.07
2495	NASDAQ	GLDI	Thu, Dec 29, 2022	146.53	146.96	146.53	146.75
2494	NASDAQ	GLDI	Wed, Dec 28, 2022	146.34	146.44	145.67	146.16
2493	NASDAQ	GLDI	Tue, Dec 27, 2022	145.38	147.26	145.38	146.40
2492	NASDAQ	GLDI	Fri, Dec 23, 2022	145.51	145.87	145.51	145.75
2491	NASDAQ	GLDI	Thu, Dec 22, 2022	145.98	145.98	145.06	145.50
2490	NASDAQ	GLDI	Wed, Dec 21, 2022	146.62	146.64	146.45	146.50
2489	NASDAQ	GLDI	Tue, Dec 20, 2022	146.57	146.67	146.15	146.43
2488	NASDAQ	GLDI	Mon, Dec 19, 2022	150.00	150.00	149.15	149.53
2487	NASDAQ	GLDI	Fri, Dec 16, 2022	148.72	149.25	148.72	149.25
2486	NASDAQ	GLDI	Thu, Dec 15, 2022	148.59	148.88	148.29	148.85
2485	NASDAQ	GLDI	Wed, Dec 14, 2022	150.08	152.00	149.69	152.00
2484	NASDAQ	GLDI	Tue, Dec 13, 2022	150.04	150.46	149.70	149.75
2483	NASDAQ	GLDI	Mon, Dec 12, 2022	149.25	149.25	148.15	148.40
2482	NASDAQ	GLDI	Fri, Dec 9, 2022	148.77	151.52	148.67	149.12
2481	NASDAQ	GLDI	Thu, Dec 8, 2022	148.62	148.72	148.41	148.41
2480	NASDAQ	GLDI	Wed, Dec 7, 2022	148.51	148.59	148.27	148.59
2479	NASDAQ	GLDI	Tue, Dec 6, 2022	148.34	148.34	148.20	148.20
2478	NASDAQ	GLDI	Mon, Dec 5, 2022	148.37	148.37	148.10	148.10
2477	NASDAQ	GLDI	Fri, Dec 2, 2022	148.54	148.54	148.37	148.37
2476	NASDAQ	GLDI	Thu, Dec 1, 2022	148.30	148.60	148.30	148.44
2475	NASDAQ	GLDI	Wed, Nov 30, 2022	147.87	147.96	147.59	147.59
2474	NASDAQ	GLDI	Tue, Nov 29, 2022	147.35	147.77	147.33	147.33
2473	NASDAQ	GLDI	Mon, Nov 28, 2022	147.44	147.44	146.96	147.05
2472	NASDAQ	GLDI	Fri, Nov 25, 2022	147.31	147.59	147.31	147.59
2471	NASDAQ	GLDI	Wed, Nov 23, 2022	146.74	147.29	143.58	147.21
2470	NASDAQ	GLDI	Tue, Nov 22, 2022	146.99	147.00	146.57	146.57
2469	NASDAQ	GLDI	Mon, Nov 21, 2022	146.50	146.70	146.43	146.60
2468	NASDAQ	GLDI	Fri, Nov 18, 2022	147.01	147.10	146.80	146.80
2467	NASDAQ	GLDI	Thu, Nov 17, 2022	148.42	148.47	148.20	148.42
2466	NASDAQ	GLDI	Wed, Nov 16, 2022	148.74	148.76	148.56	148.64
2465	NASDAQ	GLDI	Tue, Nov 15, 2022	148.63	148.63	148.49	148.62
2464	NASDAQ	GLDI	Mon, Nov 14, 2022	150.52	150.52	148.34	148.40
2463	NASDAQ	GLDI	Fri, Nov 11, 2022	148.21	148.34	148.14	148.27
2462	NASDAQ	GLDI	Thu, Nov 10, 2022	147.48	148.00	147.48	147.81
2461	NASDAQ	GLDI	Wed, Nov 9, 2022	146.36	146.50	145.57	145.57
2460	NASDAQ	GLDI	Tue, Nov 8, 2022	143.85	146.27	143.85	146.07
2459	NASDAQ	GLDI	Mon, Nov 7, 2022	143.74	143.95	143.69	143.69
2458	NASDAQ	GLDI	Fri, Nov 4, 2022	142.73	144.04	142.73	144.00
2457	NASDAQ	GLDI	Thu, Nov 3, 2022	139.27	140.31	139.27	139.76
2456	NASDAQ	GLDI	Wed, Nov 2, 2022	142.04	142.72	140.56	140.56
2455	NASDAQ	GLDI	Tue, Nov 1, 2022	141.79	141.79	141.17	141.47
2454	NASDAQ	GLDI	Mon, Oct 31, 2022	140.60	140.82	140.16	140.16
2453	NASDAQ	GLDI	Fri, Oct 28, 2022	141.20	141.40	140.79	141.05
2452	NASDAQ	GLDI	Thu, Oct 27, 2022	142.18	142.36	142.04	142.27
2451	NASDAQ	GLDI	Wed, Oct 26, 2022	142.61	142.86	142.42	142.50
2450	NASDAQ	GLDI	Tue, Oct 25, 2022	142.23	142.23	141.56	141.56
2449	NASDAQ	GLDI	Mon, Oct 24, 2022	141.20	141.58	141.20	141.32
2448	NASDAQ	GLDI	Fri, Oct 21, 2022	139.94	141.71	139.94	141.47
2447	NASDAQ	GLDI	Thu, Oct 20, 2022	140.14	140.74	139.68	139.68
2446	NASDAQ	GLDI	Wed, Oct 19, 2022	140.16	140.24	139.50	139.50
2445	NASDAQ	GLDI	Tue, Oct 18, 2022	142.72	142.75	142.55	142.62
2444	NASDAQ	GLDI	Mon, Oct 17, 2022	142.21	143.21	142.17	142.17
2443	NASDAQ	GLDI	Fri, Oct 14, 2022	142.71	142.71	141.61	141.71
2442	NASDAQ	GLDI	Thu, Oct 13, 2022	143.28	143.86	143.28	143.33
2441	NASDAQ	GLDI	Wed, Oct 12, 2022	143.74	144.03	143.13	143.13
2440	NASDAQ	GLDI	Tue, Oct 11, 2022	143.00	144.66	143.00	143.25
2439	NASDAQ	GLDI	Mon, Oct 10, 2022	144.62	144.62	143.35	143.44
2438	NASDAQ	GLDI	Fri, Oct 7, 2022	146.35	146.38	145.18	146.38
2437	NASDAQ	GLDI	Thu, Oct 6, 2022	147.00	147.00	146.43	146.84
2436	NASDAQ	GLDI	Wed, Oct 5, 2022	146.98	147.30	146.21	146.76
2435	NASDAQ	GLDI	Tue, Oct 4, 2022	146.63	148.07	143.61	147.76
2434	NASDAQ	GLDI	Mon, Oct 3, 2022	142.51	145.96	142.51	145.75
2433	NASDAQ	GLDI	Fri, Sep 30, 2022	143.21	144.00	142.83	142.83
2432	NASDAQ	GLDI	Thu, Sep 29, 2022	142.11	143.10	141.89	142.71
2431	NASDAQ	GLDI	Wed, Sep 28, 2022	140.36	142.96	140.36	142.80
2430	NASDAQ	GLDI	Tue, Sep 27, 2022	141.32	141.32	140.10	140.34
2429	NASDAQ	GLDI	Mon, Sep 26, 2022	141.20	141.80	139.60	140.00
2428	NASDAQ	GLDI	Fri, Sep 23, 2022	143.20	143.20	141.20	141.40
2427	NASDAQ	GLDI	Thu, Sep 22, 2022	143.80	144.10	143.30	143.80
2426	NASDAQ	GLDI	Wed, Sep 21, 2022	143.20	144.80	142.40	143.40
2425	NASDAQ	GLDI	Tue, Sep 20, 2022	142.80	143.20	142.70	143.00
2424	NASDAQ	GLDI	Mon, Sep 19, 2022	144.20	145.10	144.00	144.80
2423	NASDAQ	GLDI	Fri, Sep 16, 2022	144.00	145.40	143.40	145.00
2422	NASDAQ	GLDI	Thu, Sep 15, 2022	145.80	146.10	143.80	144.20
2421	NASDAQ	GLDI	Wed, Sep 14, 2022	146.80	147.20	146.46	146.50
2420	NASDAQ	GLDI	Tue, Sep 13, 2022	147.60	147.60	147.00	147.10
2419	NASDAQ	GLDI	Mon, Sep 12, 2022	148.60	148.90	148.20	148.40
2418	NASDAQ	GLDI	Fri, Sep 9, 2022	147.40	148.00	147.40	147.60
2417	NASDAQ	GLDI	Thu, Sep 8, 2022	148.00	148.00	147.00	147.10
2416	NASDAQ	GLDI	Wed, Sep 7, 2022	146.40	147.99	146.40	147.80
2415	NASDAQ	GLDI	Tue, Sep 6, 2022	147.00	147.60	146.40	146.40
2414	NASDAQ	GLDI	Fri, Sep 2, 2022	146.80	148.18	146.80	147.60
2413	NASDAQ	GLDI	Thu, Sep 1, 2022	146.60	146.80	145.60	146.20
2412	NASDAQ	GLDI	Wed, Aug 31, 2022	147.80	148.50	147.20	147.40
2411	NASDAQ	GLDI	Tue, Aug 30, 2022	149.20	149.20	148.20	148.60
2410	NASDAQ	GLDI	Mon, Aug 29, 2022	149.60	150.20	149.00	149.60
2409	NASDAQ	GLDI	Fri, Aug 26, 2022	150.80	151.20	149.40	149.60
2408	NASDAQ	GLDI	Thu, Aug 25, 2022	151.00	151.60	150.90	151.20
2407	NASDAQ	GLDI	Wed, Aug 24, 2022	150.00	151.00	150.00	150.80
2406	NASDAQ	GLDI	Tue, Aug 23, 2022	149.60	150.80	149.60	150.20
2405	NASDAQ	GLDI	Mon, Aug 22, 2022	149.00	150.00	149.00	149.20
2404	NASDAQ	GLDI	Fri, Aug 19, 2022	151.00	151.00	150.00	150.20
2403	NASDAQ	GLDI	Thu, Aug 18, 2022	152.80	152.80	151.60	152.00
2402	NASDAQ	GLDI	Wed, Aug 17, 2022	152.80	152.80	152.00	152.20
2401	NASDAQ	GLDI	Tue, Aug 16, 2022	153.60	153.60	153.00	153.20
2400	NASDAQ	GLDI	Mon, Aug 15, 2022	153.60	153.60	153.00	153.30
2399	NASDAQ	GLDI	Fri, Aug 12, 2022	154.00	154.95	154.00	154.80
2398	NASDAQ	GLDI	Thu, Aug 11, 2022	153.80	154.60	153.50	153.60
2397	NASDAQ	GLDI	Wed, Aug 10, 2022	154.10	154.80	153.64	153.80
2396	NASDAQ	GLDI	Tue, Aug 9, 2022	153.80	154.60	153.80	154.00
2395	NASDAQ	GLDI	Mon, Aug 8, 2022	153.00	154.00	153.00	153.80
2394	NASDAQ	GLDI	Fri, Aug 5, 2022	152.40	153.00	152.20	152.60
2393	NASDAQ	GLDI	Thu, Aug 4, 2022	152.60	154.20	152.60	154.00
2392	NASDAQ	GLDI	Wed, Aug 3, 2022	152.20	152.20	151.00	151.60
2391	NASDAQ	GLDI	Tue, Aug 2, 2022	153.00	153.40	151.60	151.70
2390	NASDAQ	GLDI	Mon, Aug 1, 2022	151.80	152.60	151.60	152.00
2389	NASDAQ	GLDI	Fri, Jul 29, 2022	151.00	152.00	150.80	151.60
2388	NASDAQ	GLDI	Thu, Jul 28, 2022	149.60	151.20	149.60	150.60
2387	NASDAQ	GLDI	Wed, Jul 27, 2022	147.80	149.60	147.34	149.20
2386	NASDAQ	GLDI	Tue, Jul 26, 2022	148.40	148.40	147.50	147.80
2385	NASDAQ	GLDI	Mon, Jul 25, 2022	148.20	148.60	147.60	147.80
2384	NASDAQ	GLDI	Fri, Jul 22, 2022	147.80	149.20	147.80	148.20
2383	NASDAQ	GLDI	Thu, Jul 21, 2022	145.60	147.80	145.60	147.60
2382	NASDAQ	GLDI	Wed, Jul 20, 2022	147.20	147.60	146.00	146.20
2381	NASDAQ	GLDI	Tue, Jul 19, 2022	147.00	147.60	147.00	147.40
2380	NASDAQ	GLDI	Mon, Jul 18, 2022	148.60	149.40	148.20	148.20
2379	NASDAQ	GLDI	Fri, Jul 15, 2022	148.00	148.88	147.60	148.20
2378	NASDAQ	GLDI	Thu, Jul 14, 2022	148.60	148.80	147.20	148.40
2377	NASDAQ	GLDI	Wed, Jul 13, 2022	149.20	151.40	149.20	150.40
2376	NASDAQ	GLDI	Tue, Jul 12, 2022	150.80	150.80	149.60	149.80
2375	NASDAQ	GLDI	Mon, Jul 11, 2022	150.60	151.20	150.20	150.40
2374	NASDAQ	GLDI	Fri, Jul 8, 2022	150.40	151.60	150.40	150.60
2373	NASDAQ	GLDI	Thu, Jul 7, 2022	150.60	151.40	150.60	150.80
2372	NASDAQ	GLDI	Wed, Jul 6, 2022	153.20	153.20	150.00	150.60
2371	NASDAQ	GLDI	Tue, Jul 5, 2022	155.00	155.58	153.00	153.00
2370	NASDAQ	GLDI	Fri, Jul 1, 2022	156.20	156.50	155.00	156.20
2369	NASDAQ	GLDI	Thu, Jun 30, 2022	157.00	157.50	156.20	156.40
2368	NASDAQ	GLDI	Wed, Jun 29, 2022	158.20	158.20	157.08	157.20
2367	NASDAQ	GLDI	Tue, Jun 28, 2022	157.60	158.00	157.30	157.40
2366	NASDAQ	GLDI	Mon, Jun 27, 2022	157.80	158.20	157.40	157.80
2365	NASDAQ	GLDI	Fri, Jun 24, 2022	156.80	158.20	156.80	157.60
2364	NASDAQ	GLDI	Thu, Jun 23, 2022	158.40	159.07	157.60	157.80
2363	NASDAQ	GLDI	Wed, Jun 22, 2022	158.00	159.00	158.00	158.20
2362	NASDAQ	GLDI	Tue, Jun 21, 2022	158.00	158.60	157.80	157.80
2361	NASDAQ	GLDI	Fri, Jun 17, 2022	159.00	159.80	158.80	158.80
2360	NASDAQ	GLDI	Thu, Jun 16, 2022	158.80	160.00	158.00	159.80
2359	NASDAQ	GLDI	Wed, Jun 15, 2022	158.80	159.30	157.40	158.60
2358	NASDAQ	GLDI	Tue, Jun 14, 2022	158.80	158.80	156.40	157.00
2357	NASDAQ	GLDI	Mon, Jun 13, 2022	160.00	160.00	157.80	158.00
2356	NASDAQ	GLDI	Fri, Jun 10, 2022	159.80	161.80	158.45	161.40
2355	NASDAQ	GLDI	Thu, Jun 9, 2022	159.60	160.38	159.40	159.80
2354	NASDAQ	GLDI	Wed, Jun 8, 2022	160.80	160.80	159.80	160.40
2353	NASDAQ	GLDI	Tue, Jun 7, 2022	159.40	160.40	159.40	160.40
2352	NASDAQ	GLDI	Mon, Jun 6, 2022	161.00	161.00	159.00	159.40
2351	NASDAQ	GLDI	Fri, Jun 3, 2022	161.20	161.20	159.70	160.00
2350	NASDAQ	GLDI	Thu, Jun 2, 2022	159.80	161.40	159.80	161.20
2349	NASDAQ	GLDI	Wed, Jun 1, 2022	159.80	159.94	159.20	159.60
2348	NASDAQ	GLDI	Tue, May 31, 2022	160.80	160.80	158.80	159.20
2347	NASDAQ	GLDI	Fri, May 27, 2022	160.00	160.40	160.00	160.20
2346	NASDAQ	GLDI	Thu, May 26, 2022	159.80	160.20	159.00	160.00
2345	NASDAQ	GLDI	Wed, May 25, 2022	160.60	160.60	159.10	160.00
2344	NASDAQ	GLDI	Tue, May 24, 2022	159.80	160.80	159.80	160.40
2343	NASDAQ	GLDI	Mon, May 23, 2022	159.60	160.00	159.20	159.67
2342	NASDAQ	GLDI	Fri, May 20, 2022	159.40	159.40	158.20	159.00
2341	NASDAQ	GLDI	Thu, May 19, 2022	159.00	159.20	158.20	158.80
2340	NASDAQ	GLDI	Wed, May 18, 2022	159.00	159.80	158.80	159.20
2339	NASDAQ	GLDI	Tue, May 17, 2022	159.80	159.80	158.80	159.40
2338	NASDAQ	GLDI	Mon, May 16, 2022	158.60	159.80	158.00	159.70
2337	NASDAQ	GLDI	Fri, May 13, 2022	157.60	158.80	157.40	158.20
2336	NASDAQ	GLDI	Thu, May 12, 2022	161.20	161.40	159.20	159.80
2335	NASDAQ	GLDI	Wed, May 11, 2022	160.60	162.00	160.60	162.00
2334	NASDAQ	GLDI	Tue, May 10, 2022	162.00	162.40	160.20	160.20
2333	NASDAQ	GLDI	Mon, May 9, 2022	163.80	163.80	161.80	162.40
2332	NASDAQ	GLDI	Fri, May 6, 2022	164.40	164.88	163.70	164.60
2331	NASDAQ	GLDI	Thu, May 5, 2022	165.80	165.80	163.40	164.40
2330	NASDAQ	GLDI	Wed, May 4, 2022	164.20	164.60	162.60	164.60
2329	NASDAQ	GLDI	Tue, May 3, 2022	162.80	163.80	162.64	163.00
2328	NASDAQ	GLDI	Mon, May 2, 2022	163.00	163.17	161.80	162.20
2327	NASDAQ	GLDI	Fri, Apr 29, 2022	166.00	166.40	165.00	165.60
2326	NASDAQ	GLDI	Thu, Apr 28, 2022	164.40	165.20	164.00	164.91
2325	NASDAQ	GLDI	Wed, Apr 27, 2022	165.00	165.00	163.80	164.60
2324	NASDAQ	GLDI	Tue, Apr 26, 2022	166.20	166.20	165.01	165.80
2323	NASDAQ	GLDI	Mon, Apr 25, 2022	165.80	165.80	164.60	165.20
2322	NASDAQ	GLDI	Fri, Apr 22, 2022	167.80	168.40	167.20	168.00
2321	NASDAQ	GLDI	Thu, Apr 21, 2022	168.80	168.80	167.60	168.70
2320	NASDAQ	GLDI	Wed, Apr 20, 2022	168.60	169.00	168.00	169.00
2319	NASDAQ	GLDI	Tue, Apr 19, 2022	169.20	169.40	168.00	168.60
2318	NASDAQ	GLDI	Mon, Apr 18, 2022	173.80	173.80	172.80	173.20
2317	NASDAQ	GLDI	Thu, Apr 14, 2022	173.00	173.00	172.00	172.60
2316	NASDAQ	GLDI	Wed, Apr 13, 2022	172.40	173.00	172.40	172.60
2315	NASDAQ	GLDI	Tue, Apr 12, 2022	172.00	172.60	171.80	172.40
2314	NASDAQ	GLDI	Mon, Apr 11, 2022	172.00	172.00	170.70	171.40
2313	NASDAQ	GLDI	Fri, Apr 8, 2022	169.80	171.00	169.80	171.00
2312	NASDAQ	GLDI	Thu, Apr 7, 2022	169.00	170.40	169.00	170.40
2311	NASDAQ	GLDI	Wed, Apr 6, 2022	169.80	170.00	168.80	169.20
2310	NASDAQ	GLDI	Tue, Apr 5, 2022	171.00	171.00	169.00	169.60
2309	NASDAQ	GLDI	Mon, Apr 4, 2022	170.60	171.00	169.20	170.40
2308	NASDAQ	GLDI	Fri, Apr 1, 2022	170.00	170.00	168.83	169.80
2307	NASDAQ	GLDI	Thu, Mar 31, 2022	169.40	171.30	169.40	170.40
2306	NASDAQ	GLDI	Wed, Mar 30, 2022	169.40	170.20	169.00	170.10
2305	NASDAQ	GLDI	Tue, Mar 29, 2022	168.00	169.20	166.40	169.20
2304	NASDAQ	GLDI	Mon, Mar 28, 2022	170.00	170.40	168.32	168.80
2303	NASDAQ	GLDI	Fri, Mar 25, 2022	171.40	171.80	170.40	170.82
2302	NASDAQ	GLDI	Thu, Mar 24, 2022	170.20	171.80	170.20	171.80
2301	NASDAQ	GLDI	Wed, Mar 23, 2022	168.80	170.20	168.80	170.10
2300	NASDAQ	GLDI	Tue, Mar 22, 2022	169.20	169.20	168.00	168.60
2299	NASDAQ	GLDI	Mon, Mar 21, 2022	169.00	170.12	168.61	169.80
2298	NASDAQ	GLDI	Fri, Mar 18, 2022	171.40	171.40	170.00	170.00
2297	NASDAQ	GLDI	Thu, Mar 17, 2022	171.80	172.12	171.20	171.20
2296	NASDAQ	GLDI	Wed, Mar 16, 2022	170.40	170.60	168.40	170.00
2295	NASDAQ	GLDI	Tue, Mar 15, 2022	170.00	170.20	168.80	169.40
2294	NASDAQ	GLDI	Mon, Mar 14, 2022	173.40	173.40	171.60	171.60
2293	NASDAQ	GLDI	Fri, Mar 11, 2022	173.60	173.80	173.00	173.60
2292	NASDAQ	GLDI	Thu, Mar 10, 2022	173.40	174.40	173.40	174.00
2291	NASDAQ	GLDI	Wed, Mar 9, 2022	173.60	174.00	172.40	174.00
2290	NASDAQ	GLDI	Tue, Mar 8, 2022	174.00	174.50	173.80	174.21
2289	NASDAQ	GLDI	Mon, Mar 7, 2022	174.20	174.20	173.60	174.00
2288	NASDAQ	GLDI	Fri, Mar 4, 2022	173.60	174.00	173.42	173.60
2287	NASDAQ	GLDI	Thu, Mar 3, 2022	172.80	173.60	172.80	173.40
2286	NASDAQ	GLDI	Wed, Mar 2, 2022	173.20	173.40	172.60	173.00
2285	NASDAQ	GLDI	Tue, Mar 1, 2022	173.20	173.60	173.00	173.60
2284	NASDAQ	GLDI	Mon, Feb 28, 2022	173.58	173.58	172.00	172.70
2283	NASDAQ	GLDI	Fri, Feb 25, 2022	172.60	172.60	171.62	172.30
2282	NASDAQ	GLDI	Thu, Feb 24, 2022	175.80	175.80	171.60	172.20
2281	NASDAQ	GLDI	Wed, Feb 23, 2022	172.60	172.60	172.22	172.60
2280	NASDAQ	GLDI	Tue, Feb 22, 2022	171.40	172.40	171.40	172.20
2279	NASDAQ	GLDI	Fri, Feb 18, 2022	172.40	172.40	171.40	172.40
2278	NASDAQ	GLDI	Thu, Feb 17, 2022	173.20	173.40	172.60	173.20
2277	NASDAQ	GLDI	Wed, Feb 16, 2022	172.00	172.20	171.60	172.00
2276	NASDAQ	GLDI	Tue, Feb 15, 2022	171.40	171.40	170.60	171.20
2275	NASDAQ	GLDI	Mon, Feb 14, 2022	172.00	172.20	171.30	171.80
2274	NASDAQ	GLDI	Fri, Feb 11, 2022	169.60	171.60	169.60	171.30
2273	NASDAQ	GLDI	Thu, Feb 10, 2022	170.00	170.60	169.02	169.60
2272	NASDAQ	GLDI	Wed, Feb 9, 2022	169.20	170.20	169.20	170.00
2271	NASDAQ	GLDI	Tue, Feb 8, 2022	168.60	169.40	168.60	169.40
2270	NASDAQ	GLDI	Mon, Feb 7, 2022	168.80	169.40	168.20	169.40
2269	NASDAQ	GLDI	Fri, Feb 4, 2022	167.60	168.20	167.20	168.20
2268	NASDAQ	GLDI	Thu, Feb 3, 2022	168.40	168.40	166.22	167.40
2267	NASDAQ	GLDI	Wed, Feb 2, 2022	167.00	168.20	167.00	167.70
2266	NASDAQ	GLDI	Tue, Feb 1, 2022	168.00	168.00	167.00	167.10
2265	NASDAQ	GLDI	Mon, Jan 31, 2022	167.00	167.20	166.60	166.80
2264	NASDAQ	GLDI	Fri, Jan 28, 2022	166.00	166.40	165.40	165.60
2263	NASDAQ	GLDI	Thu, Jan 27, 2022	167.60	167.80	166.40	166.40
2262	NASDAQ	GLDI	Wed, Jan 26, 2022	170.20	170.20	168.00	168.00
2261	NASDAQ	GLDI	Tue, Jan 25, 2022	170.00	170.40	169.50	170.40
2260	NASDAQ	GLDI	Mon, Jan 24, 2022	169.60	170.00	169.00	169.80
2259	NASDAQ	GLDI	Fri, Jan 21, 2022	170.00	170.00	169.00	169.00
2258	NASDAQ	GLDI	Thu, Jan 20, 2022	170.40	170.40	169.60	169.70
2257	NASDAQ	GLDI	Wed, Jan 19, 2022	170.00	171.20	169.60	171.00
2256	NASDAQ	GLDI	Tue, Jan 18, 2022	168.80	169.50	168.60	168.80
2255	NASDAQ	GLDI	Fri, Jan 14, 2022	169.20	169.80	169.00	169.30
2254	NASDAQ	GLDI	Thu, Jan 13, 2022	169.80	169.80	168.90	169.60
2253	NASDAQ	GLDI	Wed, Jan 12, 2022	169.60	169.80	169.20	169.80
2252	NASDAQ	GLDI	Tue, Jan 11, 2022	168.20	169.60	168.00	169.60
2251	NASDAQ	GLDI	Mon, Jan 10, 2022	167.40	168.00	167.00	167.80
2250	NASDAQ	GLDI	Fri, Jan 7, 2022	166.60	167.60	166.60	167.60
2249	NASDAQ	GLDI	Thu, Jan 6, 2022	167.60	167.60	166.50	166.80
2248	NASDAQ	GLDI	Wed, Jan 5, 2022	168.60	169.50	168.20	168.30
2247	NASDAQ	GLDI	Tue, Jan 4, 2022	168.20	168.60	167.80	168.60
2246	NASDAQ	GLDI	Mon, Jan 3, 2022	168.40	168.40	167.20	167.80
2245	NASDAQ	GLDI	Fri, Dec 31, 2021	168.40	169.20	168.40	169.20
2244	NASDAQ	GLDI	Thu, Dec 30, 2021	167.60	168.40	167.40	168.20
2243	NASDAQ	GLDI	Wed, Dec 29, 2021	167.20	167.60	166.60	167.40
2242	NASDAQ	GLDI	Tue, Dec 28, 2021	168.00	168.20	167.60	167.80
2241	NASDAQ	GLDI	Mon, Dec 27, 2021	167.80	167.80	167.40	167.60
2240	NASDAQ	GLDI	Thu, Dec 23, 2021	167.20	167.80	166.80	167.70
2239	NASDAQ	GLDI	Wed, Dec 22, 2021	165.80	167.40	165.80	167.30
2238	NASDAQ	GLDI	Tue, Dec 21, 2021	166.60	166.80	166.00	166.20
2237	NASDAQ	GLDI	Mon, Dec 20, 2021	169.00	169.00	168.20	168.20
2236	NASDAQ	GLDI	Fri, Dec 17, 2021	169.80	169.80	168.00	169.20
2235	NASDAQ	GLDI	Thu, Dec 16, 2021	167.40	168.80	167.40	168.80
2234	NASDAQ	GLDI	Wed, Dec 15, 2021	167.20	167.20	165.60	167.00
2233	NASDAQ	GLDI	Tue, Dec 14, 2021	166.80	167.00	166.40	166.50
2232	NASDAQ	GLDI	Mon, Dec 13, 2021	167.40	168.00	167.20	167.20
2231	NASDAQ	GLDI	Fri, Dec 10, 2021	167.40	167.80	167.00	167.30
2230	NASDAQ	GLDI	Thu, Dec 9, 2021	166.80	167.40	166.60	166.60
2229	NASDAQ	GLDI	Wed, Dec 8, 2021	167.40	167.80	167.00	167.60
2228	NASDAQ	GLDI	Tue, Dec 7, 2021	166.60	167.80	166.60	167.60
2227	NASDAQ	GLDI	Mon, Dec 6, 2021	167.60	167.60	166.60	167.40
2226	NASDAQ	GLDI	Fri, Dec 3, 2021	166.60	167.70	166.20	167.40
2225	NASDAQ	GLDI	Thu, Dec 2, 2021	167.00	167.00	165.40	165.60
2224	NASDAQ	GLDI	Wed, Dec 1, 2021	167.60	167.80	166.60	166.60
2223	NASDAQ	GLDI	Tue, Nov 30, 2021	167.40	169.57	166.00	166.20
2222	NASDAQ	GLDI	Mon, Nov 29, 2021	167.00	168.00	167.00	167.00
2221	NASDAQ	GLDI	Fri, Nov 26, 2021	168.20	169.00	167.40	167.40
2220	NASDAQ	GLDI	Wed, Nov 24, 2021	167.80	168.00	167.10	167.80
2219	NASDAQ	GLDI	Tue, Nov 23, 2021	168.40	168.40	167.20	167.70
2218	NASDAQ	GLDI	Mon, Nov 22, 2021	171.20	171.20	169.00	169.80
2217	NASDAQ	GLDI	Fri, Nov 19, 2021	172.40	173.40	172.00	172.10
2216	NASDAQ	GLDI	Thu, Nov 18, 2021	174.00	174.10	173.60	173.80
2215	NASDAQ	GLDI	Wed, Nov 17, 2021	173.20	174.20	173.20	174.00
2214	NASDAQ	GLDI	Tue, Nov 16, 2021	174.20	174.20	173.20	173.20
2213	NASDAQ	GLDI	Mon, Nov 15, 2021	174.00	174.00	173.20	173.60
2212	NASDAQ	GLDI	Fri, Nov 12, 2021	173.60	173.80	173.40	173.50
2211	NASDAQ	GLDI	Thu, Nov 11, 2021	174.00	174.00	173.40	173.60
2210	NASDAQ	GLDI	Wed, Nov 10, 2021	173.20	173.70	172.60	173.00
2209	NASDAQ	GLDI	Tue, Nov 9, 2021	171.80	172.40	171.60	172.40
2208	NASDAQ	GLDI	Mon, Nov 8, 2021	171.00	172.20	171.00	171.90
2207	NASDAQ	GLDI	Fri, Nov 5, 2021	169.40	171.40	169.40	171.10
2206	NASDAQ	GLDI	Thu, Nov 4, 2021	169.00	170.00	169.00	169.60
2205	NASDAQ	GLDI	Wed, Nov 3, 2021	168.80	168.80	167.00	168.00
2204	NASDAQ	GLDI	Tue, Nov 2, 2021	169.40	169.80	169.00	169.40
2203	NASDAQ	GLDI	Mon, Nov 1, 2021	168.80	169.76	168.80	169.20
2202	NASDAQ	GLDI	Fri, Oct 29, 2021	168.80	169.00	168.20	168.40
2201	NASDAQ	GLDI	Thu, Oct 28, 2021	170.00	170.20	169.40	169.70
2200	NASDAQ	GLDI	Wed, Oct 27, 2021	169.60	169.80	168.87	169.40
2199	NASDAQ	GLDI	Tue, Oct 26, 2021	169.60	169.60	168.60	169.00
2198	NASDAQ	GLDI	Mon, Oct 25, 2021	169.80	170.20	169.80	169.90
2197	NASDAQ	GLDI	Fri, Oct 22, 2021	169.80	170.40	168.60	169.20
2196	NASDAQ	GLDI	Thu, Oct 21, 2021	168.90	168.90	168.20	168.40
2195	NASDAQ	GLDI	Wed, Oct 20, 2021	168.20	169.19	168.20	169.00
2194	NASDAQ	GLDI	Tue, Oct 19, 2021	168.50	168.50	167.40	167.80
2193	NASDAQ	GLDI	Mon, Oct 18, 2021	167.80	168.00	167.60	167.80
2192	NASDAQ	GLDI	Fri, Oct 15, 2021	168.80	168.80	167.80	167.80
2191	NASDAQ	GLDI	Thu, Oct 14, 2021	169.60	170.00	169.45	169.80
2190	NASDAQ	GLDI	Wed, Oct 13, 2021	167.20	169.80	167.20	169.30
2189	NASDAQ	GLDI	Tue, Oct 12, 2021	166.60	167.60	166.40	167.20
2188	NASDAQ	GLDI	Mon, Oct 11, 2021	166.40	167.00	166.20	166.20
2187	NASDAQ	GLDI	Fri, Oct 8, 2021	168.20	168.40	166.80	166.90
2186	NASDAQ	GLDI	Thu, Oct 7, 2021	166.80	167.40	166.80	166.80
2185	NASDAQ	GLDI	Wed, Oct 6, 2021	167.00	167.80	166.80	167.70
2184	NASDAQ	GLDI	Tue, Oct 5, 2021	167.60	167.60	166.20	167.40
2183	NASDAQ	GLDI	Mon, Oct 4, 2021	166.80	167.80	165.61	167.80
2182	NASDAQ	GLDI	Fri, Oct 1, 2021	167.20	167.60	166.68	166.90
2181	NASDAQ	GLDI	Thu, Sep 30, 2021	165.60	167.47	164.80	166.90
2180	NASDAQ	GLDI	Wed, Sep 29, 2021	165.00	165.40	163.52	163.80
2179	NASDAQ	GLDI	Tue, Sep 28, 2021	165.60	165.60	164.40	164.80
2178	NASDAQ	GLDI	Mon, Sep 27, 2021	166.40	166.70	165.89	166.30
2177	NASDAQ	GLDI	Fri, Sep 24, 2021	166.00	166.40	165.40	165.80
2176	NASDAQ	GLDI	Thu, Sep 23, 2021	167.80	167.80	165.80	166.40
2175	NASDAQ	GLDI	Wed, Sep 22, 2021	170.00	170.00	167.80	167.80
2174	NASDAQ	GLDI	Tue, Sep 21, 2021	168.80	169.40	168.20	168.40
2173	NASDAQ	GLDI	Mon, Sep 20, 2021	168.40	169.80	168.40	169.60
2172	NASDAQ	GLDI	Fri, Sep 17, 2021	168.80	168.80	168.00	168.60
2171	NASDAQ	GLDI	Thu, Sep 16, 2021	169.40	169.40	167.80	168.80
2170	NASDAQ	GLDI	Wed, Sep 15, 2021	173.60	173.60	172.00	172.20
2169	NASDAQ	GLDI	Tue, Sep 14, 2021	173.00	173.20	172.10	173.10
2168	NASDAQ	GLDI	Mon, Sep 13, 2021	172.00	172.58	171.62	172.40
2167	NASDAQ	GLDI	Fri, Sep 10, 2021	172.60	172.60	171.60	171.60
2166	NASDAQ	GLDI	Thu, Sep 9, 2021	172.00	172.40	171.42	172.40
2165	NASDAQ	GLDI	Wed, Sep 8, 2021	172.20	172.20	171.40	171.80
2164	NASDAQ	GLDI	Tue, Sep 7, 2021	172.20	172.60	171.80	172.20
2163	NASDAQ	GLDI	Fri, Sep 3, 2021	172.40	173.00	172.40	172.60
2162	NASDAQ	GLDI	Thu, Sep 2, 2021	172.20	172.60	172.00	172.40
2161	NASDAQ	GLDI	Wed, Sep 1, 2021	173.00	173.00	171.80	172.40
2160	NASDAQ	GLDI	Tue, Aug 31, 2021	172.00	172.40	171.60	172.29
2159	NASDAQ	GLDI	Mon, Aug 30, 2021	172.00	172.23	171.60	172.00
2158	NASDAQ	GLDI	Fri, Aug 27, 2021	171.70	172.10	170.60	171.90
2157	NASDAQ	GLDI	Thu, Aug 26, 2021	170.80	171.40	170.60	170.90
2156	NASDAQ	GLDI	Wed, Aug 25, 2021	171.40	171.54	170.60	171.00
2155	NASDAQ	GLDI	Tue, Aug 24, 2021	171.80	172.00	171.20	171.20
2154	NASDAQ	GLDI	Mon, Aug 23, 2021	171.80	172.00	171.20	171.60
2153	NASDAQ	GLDI	Fri, Aug 20, 2021	169.40	170.80	169.40	170.60
2152	NASDAQ	GLDI	Thu, Aug 19, 2021	171.20	171.20	169.83	170.20
2151	NASDAQ	GLDI	Wed, Aug 18, 2021	172.40	172.40	171.60	172.00
2150	NASDAQ	GLDI	Tue, Aug 17, 2021	172.60	172.60	171.40	172.00
2149	NASDAQ	GLDI	Mon, Aug 16, 2021	171.60	172.21	171.40	172.00
2148	NASDAQ	GLDI	Fri, Aug 13, 2021	170.20	171.60	170.00	171.60
2147	NASDAQ	GLDI	Thu, Aug 12, 2021	169.40	169.60	168.40	169.40
2146	NASDAQ	GLDI	Wed, Aug 11, 2021	167.80	169.60	167.80	169.50
2145	NASDAQ	GLDI	Tue, Aug 10, 2021	167.40	168.00	166.40	167.50
2144	NASDAQ	GLDI	Mon, Aug 9, 2021	169.00	169.00	167.00	167.40
2143	NASDAQ	GLDI	Fri, Aug 6, 2021	172.40	172.40	170.20	170.20
2142	NASDAQ	GLDI	Thu, Aug 5, 2021	175.00	175.00	173.90	174.60
2141	NASDAQ	GLDI	Wed, Aug 4, 2021	175.00	176.12	174.20	174.80
2140	NASDAQ	GLDI	Tue, Aug 3, 2021	175.00	175.00	174.40	175.00
2139	NASDAQ	GLDI	Mon, Aug 2, 2021	174.00	175.01	174.00	174.80
2138	NASDAQ	GLDI	Fri, Jul 30, 2021	175.60	176.00	174.40	174.60
2137	NASDAQ	GLDI	Thu, Jul 29, 2021	174.60	175.80	174.60	175.40
2136	NASDAQ	GLDI	Wed, Jul 28, 2021	173.00	174.00	172.80	173.90
2135	NASDAQ	GLDI	Tue, Jul 27, 2021	173.00	173.60	172.80	173.00
2134	NASDAQ	GLDI	Mon, Jul 26, 2021	174.00	174.00	173.00	173.10
2133	NASDAQ	GLDI	Fri, Jul 23, 2021	174.00	174.00	172.90	173.30
2132	NASDAQ	GLDI	Thu, Jul 22, 2021	173.80	174.00	173.00	173.60
2131	NASDAQ	GLDI	Wed, Jul 21, 2021	173.80	174.00	173.39	173.60
2130	NASDAQ	GLDI	Tue, Jul 20, 2021	174.40	175.00	173.40	174.00
2129	NASDAQ	GLDI	Mon, Jul 19, 2021	174.40	174.80	174.20	174.40
2128	NASDAQ	GLDI	Fri, Jul 16, 2021	175.80	175.80	174.40	174.40
2127	NASDAQ	GLDI	Thu, Jul 15, 2021	175.20	175.80	175.00	175.60
2126	NASDAQ	GLDI	Wed, Jul 14, 2021	176.00	176.00	175.10	175.80
2125	NASDAQ	GLDI	Tue, Jul 13, 2021	174.20	175.00	174.20	174.30
2124	NASDAQ	GLDI	Mon, Jul 12, 2021	174.40	174.40	172.90	174.10
2123	NASDAQ	GLDI	Fri, Jul 9, 2021	174.00	174.60	173.60	174.60
2122	NASDAQ	GLDI	Thu, Jul 8, 2021	174.60	174.70	173.00	173.60
2121	NASDAQ	GLDI	Wed, Jul 7, 2021	173.60	174.40	173.40	174.06
2120	NASDAQ	GLDI	Tue, Jul 6, 2021	174.20	175.00	172.80	173.30
2119	NASDAQ	GLDI	Fri, Jul 2, 2021	173.00	173.00	171.70	172.50
2118	NASDAQ	GLDI	Thu, Jul 1, 2021	171.80	171.80	170.60	171.20
2117	NASDAQ	GLDI	Wed, Jun 30, 2021	170.00	171.40	169.40	171.00
2116	NASDAQ	GLDI	Tue, Jun 29, 2021	169.80	170.40	169.20	170.00
2115	NASDAQ	GLDI	Mon, Jun 28, 2021	171.80	172.00	171.60	171.70
2114	NASDAQ	GLDI	Fri, Jun 25, 2021	172.20	172.60	171.40	171.70
2113	NASDAQ	GLDI	Thu, Jun 24, 2021	172.60	172.60	171.00	171.20
2112	NASDAQ	GLDI	Wed, Jun 23, 2021	171.80	173.00	171.20	171.20
2111	NASDAQ	GLDI	Tue, Jun 22, 2021	172.00	172.00	171.02	171.60
2110	NASDAQ	GLDI	Mon, Jun 21, 2021	171.80	172.40	171.20	172.20
2109	NASDAQ	GLDI	Fri, Jun 18, 2021	172.20	173.00	171.20	171.20
2108	NASDAQ	GLDI	Thu, Jun 17, 2021	173.40	174.00	171.80	172.20
2107	NASDAQ	GLDI	Wed, Jun 16, 2021	180.00	180.60	177.40	178.00
2106	NASDAQ	GLDI	Tue, Jun 15, 2021	181.00	181.00	179.60	180.00
2105	NASDAQ	GLDI	Mon, Jun 14, 2021	179.20	181.00	179.00	180.90
2104	NASDAQ	GLDI	Fri, Jun 11, 2021	183.00	183.00	181.65	181.80
2103	NASDAQ	GLDI	Thu, Jun 10, 2021	182.40	183.40	182.40	183.30
2102	NASDAQ	GLDI	Wed, Jun 9, 2021	183.00	183.20	182.60	182.80
2101	NASDAQ	GLDI	Tue, Jun 8, 2021	183.20	183.20	182.50	183.20
2100	NASDAQ	GLDI	Mon, Jun 7, 2021	182.60	183.40	182.40	183.40
2099	NASDAQ	GLDI	Fri, Jun 4, 2021	181.20	182.80	181.20	182.60
2098	NASDAQ	GLDI	Thu, Jun 3, 2021	182.20	182.20	180.80	180.90
2097	NASDAQ	GLDI	Wed, Jun 2, 2021	183.00	183.40	183.00	183.40
2096	NASDAQ	GLDI	Tue, Jun 1, 2021	182.80	183.20	182.40	182.80
2095	NASDAQ	GLDI	Fri, May 28, 2021	182.60	182.80	182.20	182.80
2094	NASDAQ	GLDI	Thu, May 27, 2021	182.40	182.80	181.88	182.80
2093	NASDAQ	GLDI	Wed, May 26, 2021	182.20	182.60	181.80	182.00
2092	NASDAQ	GLDI	Tue, May 25, 2021	181.40	182.60	181.20	182.60
2091	NASDAQ	GLDI	Mon, May 24, 2021	181.40	181.40	180.80	181.40
2090	NASDAQ	GLDI	Fri, May 21, 2021	180.60	181.00	180.20	180.80
2089	NASDAQ	GLDI	Thu, May 20, 2021	180.60	180.80	180.06	180.60
2088	NASDAQ	GLDI	Wed, May 19, 2021	180.20	181.00	179.80	180.40
2087	NASDAQ	GLDI	Tue, May 18, 2021	183.40	183.40	181.20	181.80
2086	NASDAQ	GLDI	Mon, May 17, 2021	181.00	181.80	180.60	181.60
2085	NASDAQ	GLDI	Fri, May 14, 2021	180.00	180.60	179.80	180.60
2084	NASDAQ	GLDI	Thu, May 13, 2021	179.20	179.60	179.00	179.60
2083	NASDAQ	GLDI	Wed, May 12, 2021	179.60	179.80	179.00	179.20
2082	NASDAQ	GLDI	Tue, May 11, 2021	179.60	179.80	179.20	179.80
2081	NASDAQ	GLDI	Mon, May 10, 2021	179.60	179.80	179.40	179.80
2080	NASDAQ	GLDI	Fri, May 7, 2021	179.40	179.80	179.20	179.26
2079	NASDAQ	GLDI	Thu, May 6, 2021	178.40	179.20	178.32	179.20
2078	NASDAQ	GLDI	Wed, May 5, 2021	178.40	178.40	177.72	178.40
2077	NASDAQ	GLDI	Tue, May 4, 2021	178.40	178.58	177.00	177.60
2076	NASDAQ	GLDI	Mon, May 3, 2021	178.00	178.40	178.00	178.20
2075	NASDAQ	GLDI	Fri, Apr 30, 2021	177.60	177.60	176.80	177.20
2074	NASDAQ	GLDI	Thu, Apr 29, 2021	177.80	177.80	176.30	177.20
2073	NASDAQ	GLDI	Wed, Apr 28, 2021	177.20	177.80	176.80	177.70
2072	NASDAQ	GLDI	Tue, Apr 27, 2021	178.00	178.00	177.20	177.60
2071	NASDAQ	GLDI	Mon, Apr 26, 2021	177.40	177.40	177.00	177.40
2070	NASDAQ	GLDI	Fri, Apr 23, 2021	177.80	177.80	176.44	177.01
2069	NASDAQ	GLDI	Thu, Apr 22, 2021	177.40	177.60	177.00	177.10
2068	NASDAQ	GLDI	Wed, Apr 21, 2021	177.20	178.00	176.96	177.80
2067	NASDAQ	GLDI	Tue, Apr 20, 2021	176.60	177.20	176.40	177.00
2066	NASDAQ	GLDI	Mon, Apr 19, 2021	179.60	179.60	179.20	179.20
2065	NASDAQ	GLDI	Fri, Apr 16, 2021	179.60	179.80	179.30	179.60
2064	NASDAQ	GLDI	Thu, Apr 15, 2021	177.80	179.00	177.80	179.00
2063	NASDAQ	GLDI	Wed, Apr 14, 2021	177.40	177.60	176.60	177.00
2062	NASDAQ	GLDI	Tue, Apr 13, 2021	176.80	177.80	176.80	177.60
2061	NASDAQ	GLDI	Mon, Apr 12, 2021	177.10	177.29	176.20	176.60
2060	NASDAQ	GLDI	Fri, Apr 9, 2021	177.40	177.60	176.47	177.60
2059	NASDAQ	GLDI	Thu, Apr 8, 2021	178.20	178.20	177.40	178.20
2058	NASDAQ	GLDI	Wed, Apr 7, 2021	177.00	177.20	176.42	177.00
2057	NASDAQ	GLDI	Tue, Apr 6, 2021	176.00	177.20	176.00	177.00
2056	NASDAQ	GLDI	Mon, Apr 5, 2021	176.00	176.40	175.00	176.20
2055	NASDAQ	GLDI	Thu, Apr 1, 2021	175.60	176.20	175.30	176.20
2054	NASDAQ	GLDI	Wed, Mar 31, 2021	172.00	175.00	172.00	174.20
2053	NASDAQ	GLDI	Tue, Mar 30, 2021	173.00	173.00	172.00	172.20
2052	NASDAQ	GLDI	Mon, Mar 29, 2021	175.60	175.60	174.00	174.60
2051	NASDAQ	GLDI	Fri, Mar 26, 2021	175.40	176.40	175.20	176.20
2050	NASDAQ	GLDI	Thu, Mar 25, 2021	175.60	176.60	175.20	175.40
2049	NASDAQ	GLDI	Wed, Mar 24, 2021	175.40	176.00	175.20	175.60
2048	NASDAQ	GLDI	Tue, Mar 23, 2021	176.00	176.00	174.60	175.40
2047	NASDAQ	GLDI	Mon, Mar 22, 2021	175.20	176.10	175.20	176.05
2046	NASDAQ	GLDI	Fri, Mar 19, 2021	175.60	176.00	175.00	176.00
2045	NASDAQ	GLDI	Thu, Mar 18, 2021	176.20	177.00	175.80	177.00
2044	NASDAQ	GLDI	Wed, Mar 17, 2021	176.60	178.00	176.00	178.00
2043	NASDAQ	GLDI	Tue, Mar 16, 2021	175.60	176.90	175.60	176.36
2042	NASDAQ	GLDI	Mon, Mar 15, 2021	176.40	177.00	175.82	176.40
2041	NASDAQ	GLDI	Fri, Mar 12, 2021	174.80	176.00	174.00	175.80
2040	NASDAQ	GLDI	Thu, Mar 11, 2021	175.20	176.40	175.20	175.80
2039	NASDAQ	GLDI	Wed, Mar 10, 2021	175.80	175.90	174.80	175.80
2038	NASDAQ	GLDI	Tue, Mar 9, 2021	174.00	175.60	174.00	175.00
2037	NASDAQ	GLDI	Mon, Mar 8, 2021	173.00	173.17	171.12	171.40
2036	NASDAQ	GLDI	Fri, Mar 5, 2021	173.40	174.00	172.40	173.00
2035	NASDAQ	GLDI	Thu, Mar 4, 2021	174.80	175.60	172.60	173.20
2034	NASDAQ	GLDI	Wed, Mar 3, 2021	175.20	175.79	173.40	174.70
2033	NASDAQ	GLDI	Tue, Mar 2, 2021	175.60	177.00	175.20	176.80
2032	NASDAQ	GLDI	Mon, Mar 1, 2021	177.20	177.60	175.20	175.40
2031	NASDAQ	GLDI	Fri, Feb 26, 2021	180.20	180.20	175.00	176.20
2030	NASDAQ	GLDI	Thu, Feb 25, 2021	182.00	182.00	180.00	181.20
2029	NASDAQ	GLDI	Wed, Feb 24, 2021	183.00	183.40	181.60	183.40
2028	NASDAQ	GLDI	Tue, Feb 23, 2021	183.80	183.80	182.40	183.60
2027	NASDAQ	GLDI	Mon, Feb 22, 2021	182.20	184.00	182.20	183.80
2026	NASDAQ	GLDI	Fri, Feb 19, 2021	181.40	181.80	180.60	181.40
2025	NASDAQ	GLDI	Thu, Feb 18, 2021	182.60	183.20	181.80	182.20
2024	NASDAQ	GLDI	Wed, Feb 17, 2021	183.20	183.20	181.80	182.20
2023	NASDAQ	GLDI	Tue, Feb 16, 2021	185.20	185.80	183.60	184.20
2022	NASDAQ	GLDI	Fri, Feb 12, 2021	186.40	187.11	185.60	186.40
2021	NASDAQ	GLDI	Thu, Feb 11, 2021	188.00	188.00	186.20	186.67
2020	NASDAQ	GLDI	Wed, Feb 10, 2021	188.00	188.80	187.60	188.00
2019	NASDAQ	GLDI	Tue, Feb 9, 2021	189.00	189.00	187.40	187.80
2018	NASDAQ	GLDI	Mon, Feb 8, 2021	187.00	188.00	186.90	187.20
2017	NASDAQ	GLDI	Fri, Feb 5, 2021	183.80	185.60	183.80	185.40
2016	NASDAQ	GLDI	Thu, Feb 4, 2021	184.60	184.60	182.60	183.60
2015	NASDAQ	GLDI	Wed, Feb 3, 2021	187.40	188.00	187.20	187.60
2014	NASDAQ	GLDI	Tue, Feb 2, 2021	189.00	189.00	187.20	188.00
2013	NASDAQ	GLDI	Mon, Feb 1, 2021	191.00	191.20	189.60	190.00
2012	NASDAQ	GLDI	Fri, Jan 29, 2021	189.60	190.10	188.00	188.80
2011	NASDAQ	GLDI	Thu, Jan 28, 2021	188.40	189.80	187.60	188.20
2010	NASDAQ	GLDI	Wed, Jan 27, 2021	188.40	189.00	187.00	188.00
2009	NASDAQ	GLDI	Tue, Jan 26, 2021	189.60	189.60	189.00	189.40
2008	NASDAQ	GLDI	Mon, Jan 25, 2021	190.80	190.80	188.80	189.80
2007	NASDAQ	GLDI	Fri, Jan 22, 2021	188.60	189.80	188.00	189.20
2006	NASDAQ	GLDI	Thu, Jan 21, 2021	190.20	190.80	190.00	190.80
2005	NASDAQ	GLDI	Wed, Jan 20, 2021	188.20	190.80	188.20	190.80
2004	NASDAQ	GLDI	Tue, Jan 19, 2021	188.20	188.20	187.20	188.00
2003	NASDAQ	GLDI	Fri, Jan 15, 2021	189.80	189.80	187.60	187.80
2002	NASDAQ	GLDI	Thu, Jan 14, 2021	189.20	190.70	189.20	190.00
2001	NASDAQ	GLDI	Wed, Jan 13, 2021	190.00	191.60	189.40	189.40
2000	NASDAQ	GLDI	Tue, Jan 12, 2021	189.40	190.60	189.00	190.60
1999	NASDAQ	GLDI	Mon, Jan 11, 2021	189.80	190.20	188.34	189.80
1998	NASDAQ	GLDI	Fri, Jan 8, 2021	194.00	194.00	187.90	189.40
1997	NASDAQ	GLDI	Thu, Jan 7, 2021	195.40	195.40	194.50	195.00
1996	NASDAQ	GLDI	Wed, Jan 6, 2021	196.40	196.40	194.19	195.00
1995	NASDAQ	GLDI	Tue, Jan 5, 2021	197.20	197.20	196.40	196.60
1994	NASDAQ	GLDI	Mon, Jan 4, 2021	195.20	196.60	195.20	196.40
1993	NASDAQ	GLDI	Thu, Dec 31, 2020	193.80	194.20	193.40	194.20
1992	NASDAQ	GLDI	Wed, Dec 30, 2020	192.40	193.60	192.40	193.20
1991	NASDAQ	GLDI	Tue, Dec 29, 2020	193.40	193.40	192.00	192.40
1990	NASDAQ	GLDI	Mon, Dec 28, 2020	193.20	193.60	191.60	191.60
1989	NASDAQ	GLDI	Thu, Dec 24, 2020	191.40	192.40	191.20	192.40
1988	NASDAQ	GLDI	Wed, Dec 23, 2020	191.40	191.80	190.92	191.20
1987	NASDAQ	GLDI	Tue, Dec 22, 2020	192.20	192.20	190.40	190.40
1986	NASDAQ	GLDI	Mon, Dec 21, 2020	191.80	192.40	191.20	191.80
1985	NASDAQ	GLDI	Fri, Dec 18, 2020	194.00	194.40	193.53	193.80
1984	NASDAQ	GLDI	Thu, Dec 17, 2020	193.80	194.60	193.80	194.20
1983	NASDAQ	GLDI	Wed, Dec 16, 2020	191.60	192.60	191.00	192.60
1982	NASDAQ	GLDI	Tue, Dec 15, 2020	191.60	191.80	191.00	191.60
1981	NASDAQ	GLDI	Mon, Dec 14, 2020	190.00	190.10	188.80	189.40
1980	NASDAQ	GLDI	Fri, Dec 11, 2020	190.20	191.00	190.17	190.20
1979	NASDAQ	GLDI	Thu, Dec 10, 2020	189.80	191.00	189.40	190.00
1978	NASDAQ	GLDI	Wed, Dec 9, 2020	192.80	192.80	189.00	189.80
1977	NASDAQ	GLDI	Tue, Dec 8, 2020	192.60	193.50	192.40	193.00
1976	NASDAQ	GLDI	Mon, Dec 7, 2020	189.80	192.60	189.80	192.20
1975	NASDAQ	GLDI	Fri, Dec 4, 2020	190.40	190.60	189.10	189.80
1974	NASDAQ	GLDI	Thu, Dec 3, 2020	189.20	190.40	188.50	190.00
1973	NASDAQ	GLDI	Wed, Dec 2, 2020	188.40	189.20	187.40	189.00
1972	NASDAQ	GLDI	Tue, Dec 1, 2020	186.20	187.80	186.20	187.40
1971	NASDAQ	GLDI	Mon, Nov 30, 2020	184.00	184.79	183.20	183.80
1970	NASDAQ	GLDI	Fri, Nov 27, 2020	185.60	185.60	183.60	184.80
1969	NASDAQ	GLDI	Wed, Nov 25, 2020	186.40	187.40	186.40	187.00
1968	NASDAQ	GLDI	Tue, Nov 24, 2020	186.80	187.40	186.00	186.60
1967	NASDAQ	GLDI	Mon, Nov 23, 2020	193.20	193.20	189.20	189.80
1966	NASDAQ	GLDI	Fri, Nov 20, 2020	192.20	196.00	192.20	196.00
1965	NASDAQ	GLDI	Thu, Nov 19, 2020	193.40	193.40	191.00	192.20
1964	NASDAQ	GLDI	Wed, Nov 18, 2020	196.40	196.80	195.40	196.20
1963	NASDAQ	GLDI	Tue, Nov 17, 2020	197.20	197.40	196.00	196.80
1962	NASDAQ	GLDI	Mon, Nov 16, 2020	197.20	197.60	196.40	196.60
1961	NASDAQ	GLDI	Fri, Nov 13, 2020	196.80	196.90	196.29	196.80
1960	NASDAQ	GLDI	Thu, Nov 12, 2020	194.40	196.20	194.40	196.00
1959	NASDAQ	GLDI	Wed, Nov 11, 2020	195.20	195.20	193.79	194.40
1958	NASDAQ	GLDI	Tue, Nov 10, 2020	196.20	196.20	195.00	195.40
1957	NASDAQ	GLDI	Mon, Nov 9, 2020	197.80	201.60	192.80	201.60
1956	NASDAQ	GLDI	Fri, Nov 6, 2020	201.80	201.80	200.60	201.60
1955	NASDAQ	GLDI	Thu, Nov 5, 2020	199.60	201.40	199.60	201.20
1954	NASDAQ	GLDI	Wed, Nov 4, 2020	198.00	198.10	196.20	197.80
1953	NASDAQ	GLDI	Tue, Nov 3, 2020	196.40	197.60	196.40	197.60
1952	NASDAQ	GLDI	Mon, Nov 2, 2020	195.60	196.60	195.21	196.40
1951	NASDAQ	GLDI	Fri, Oct 30, 2020	194.80	195.80	194.70	195.00
1950	NASDAQ	GLDI	Thu, Oct 29, 2020	194.00	194.80	193.20	194.80
1949	NASDAQ	GLDI	Wed, Oct 28, 2020	195.60	195.80	194.20	195.60
1948	NASDAQ	GLDI	Tue, Oct 27, 2020	197.00	198.00	197.00	198.00
1947	NASDAQ	GLDI	Mon, Oct 26, 2020	197.20	197.20	196.44	197.00
1946	NASDAQ	GLDI	Fri, Oct 23, 2020	197.40	197.40	196.00	197.20
1945	NASDAQ	GLDI	Thu, Oct 22, 2020	197.20	197.20	195.60	196.70
1944	NASDAQ	GLDI	Wed, Oct 21, 2020	197.00	198.20	197.00	197.60
1943	NASDAQ	GLDI	Tue, Oct 20, 2020	197.40	197.40	195.60	197.20
1942	NASDAQ	GLDI	Mon, Oct 19, 2020	200.20	200.20	198.80	198.80
1941	NASDAQ	GLDI	Fri, Oct 16, 2020	199.40	201.00	198.60	199.30
1940	NASDAQ	GLDI	Thu, Oct 15, 2020	198.40	199.60	197.88	198.80
1939	NASDAQ	GLDI	Wed, Oct 14, 2020	199.00	199.60	198.40	198.60
1938	NASDAQ	GLDI	Tue, Oct 13, 2020	199.20	199.20	197.00	197.80
1937	NASDAQ	GLDI	Mon, Oct 12, 2020	201.00	201.20	199.42	199.60
1936	NASDAQ	GLDI	Fri, Oct 9, 2020	198.00	200.00	198.00	199.90
1935	NASDAQ	GLDI	Thu, Oct 8, 2020	197.40	197.60	196.00	196.90
1934	NASDAQ	GLDI	Wed, Oct 7, 2020	197.20	197.20	196.20	196.60
1933	NASDAQ	GLDI	Tue, Oct 6, 2020	199.50	199.50	196.60	196.60
1932	NASDAQ	GLDI	Mon, Oct 5, 2020	199.00	199.40	198.59	198.80
1931	NASDAQ	GLDI	Fri, Oct 2, 2020	197.90	198.56	197.60	197.80
1930	NASDAQ	GLDI	Thu, Oct 1, 2020	197.00	199.40	197.00	198.06
1929	NASDAQ	GLDI	Wed, Sep 30, 2020	197.20	197.40	196.00	196.50
1928	NASDAQ	GLDI	Tue, Sep 29, 2020	195.80	197.60	195.77	197.20
1927	NASDAQ	GLDI	Mon, Sep 28, 2020	195.80	195.80	193.86	195.40
1926	NASDAQ	GLDI	Fri, Sep 25, 2020	194.00	194.80	192.80	193.60
1925	NASDAQ	GLDI	Thu, Sep 24, 2020	191.80	195.20	191.80	194.00
1924	NASDAQ	GLDI	Wed, Sep 23, 2020	197.00	197.00	193.10	193.20
1923	NASDAQ	GLDI	Tue, Sep 22, 2020	199.00	199.00	197.00	197.50
1922	NASDAQ	GLDI	Mon, Sep 21, 2020	200.60	200.60	196.00	198.40
1921	NASDAQ	GLDI	Fri, Sep 18, 2020	204.00	204.00	202.00	203.20
1920	NASDAQ	GLDI	Thu, Sep 17, 2020	204.00	204.00	201.60	203.13
1919	NASDAQ	GLDI	Wed, Sep 16, 2020	203.00	203.80	202.80	203.20
1918	NASDAQ	GLDI	Tue, Sep 15, 2020	203.20	203.40	202.40	202.63
1917	NASDAQ	GLDI	Mon, Sep 14, 2020	200.20	202.80	200.20	202.80
1916	NASDAQ	GLDI	Fri, Sep 11, 2020	202.80	202.80	201.38	201.80
1915	NASDAQ	GLDI	Thu, Sep 10, 2020	203.20	203.20	201.40	201.90
1914	NASDAQ	GLDI	Wed, Sep 9, 2020	200.80	202.20	200.60	201.90
1913	NASDAQ	GLDI	Tue, Sep 8, 2020	199.00	200.80	195.80	200.00
1912	NASDAQ	GLDI	Fri, Sep 4, 2020	199.60	201.00	199.20	200.60
1911	NASDAQ	GLDI	Thu, Sep 3, 2020	201.80	202.20	199.40	200.20
1910	NASDAQ	GLDI	Wed, Sep 2, 2020	203.60	203.60	200.20	201.60
1909	NASDAQ	GLDI	Tue, Sep 1, 2020	204.20	205.80	203.60	204.20
1908	NASDAQ	GLDI	Mon, Aug 31, 2020	203.80	204.40	203.20	203.50
1907	NASDAQ	GLDI	Fri, Aug 28, 2020	200.60	203.80	200.60	203.60
1906	NASDAQ	GLDI	Thu, Aug 27, 2020	204.40	204.40	198.05	200.20
1905	NASDAQ	GLDI	Wed, Aug 26, 2020	200.00	202.40	199.20	202.40
1904	NASDAQ	GLDI	Tue, Aug 25, 2020	200.20	200.20	198.22	199.80
1903	NASDAQ	GLDI	Mon, Aug 24, 2020	200.60	200.90	199.00	200.00
1902	NASDAQ	GLDI	Fri, Aug 21, 2020	201.40	201.40	199.71	200.00
1901	NASDAQ	GLDI	Thu, Aug 20, 2020	201.00	201.80	198.60	201.80
1900	NASDAQ	GLDI	Wed, Aug 19, 2020	206.80	206.80	199.20	200.20
1899	NASDAQ	GLDI	Tue, Aug 18, 2020	207.80	209.00	205.40	208.60
1898	NASDAQ	GLDI	Mon, Aug 17, 2020	204.20	206.80	204.20	206.80
1897	NASDAQ	GLDI	Fri, Aug 14, 2020	203.80	204.00	203.07	203.80
1896	NASDAQ	GLDI	Thu, Aug 13, 2020	204.20	204.20	203.20	203.60
1895	NASDAQ	GLDI	Wed, Aug 12, 2020	201.60	203.00	201.60	202.00
1894	NASDAQ	GLDI	Tue, Aug 11, 2020	203.20	203.20	201.40	201.75
1893	NASDAQ	GLDI	Mon, Aug 10, 2020	203.20	203.60	203.00	203.60
1892	NASDAQ	GLDI	Fri, Aug 7, 2020	203.20	203.20	202.80	203.00
1891	NASDAQ	GLDI	Thu, Aug 6, 2020	203.40	203.40	203.00	203.20
1890	NASDAQ	GLDI	Wed, Aug 5, 2020	203.60	203.60	202.20	203.20
1889	NASDAQ	GLDI	Tue, Aug 4, 2020	203.40	203.40	202.60	203.40
1888	NASDAQ	GLDI	Mon, Aug 3, 2020	203.60	203.60	202.58	202.80
1887	NASDAQ	GLDI	Fri, Jul 31, 2020	202.80	203.00	202.40	203.00
1886	NASDAQ	GLDI	Thu, Jul 30, 2020	203.80	203.80	201.80	202.40
1885	NASDAQ	GLDI	Wed, Jul 29, 2020	202.00	202.40	201.88	202.40
1884	NASDAQ	GLDI	Tue, Jul 28, 2020	202.40	202.40	201.40	202.00
1883	NASDAQ	GLDI	Mon, Jul 27, 2020	202.00	202.20	201.60	202.00
1882	NASDAQ	GLDI	Fri, Jul 24, 2020	201.30	202.00	200.60	202.00
1881	NASDAQ	GLDI	Thu, Jul 23, 2020	201.40	201.40	199.80	200.80
1880	NASDAQ	GLDI	Wed, Jul 22, 2020	199.40	202.60	199.00	202.60
1879	NASDAQ	GLDI	Tue, Jul 21, 2020	200.00	200.00	198.80	199.00
1878	NASDAQ	GLDI	Mon, Jul 20, 2020	201.00	201.60	200.64	201.40
1877	NASDAQ	GLDI	Fri, Jul 17, 2020	200.60	201.80	200.60	201.20
1876	NASDAQ	GLDI	Thu, Jul 16, 2020	200.60	201.50	199.40	200.80
1875	NASDAQ	GLDI	Wed, Jul 15, 2020	201.00	201.00	199.40	200.80
1874	NASDAQ	GLDI	Tue, Jul 14, 2020	199.60	200.60	199.00	200.60
1873	NASDAQ	GLDI	Mon, Jul 13, 2020	200.00	200.00	199.20	199.20
1872	NASDAQ	GLDI	Fri, Jul 10, 2020	200.60	200.60	198.60	199.27
1871	NASDAQ	GLDI	Thu, Jul 9, 2020	200.00	200.00	198.90	200.00
1870	NASDAQ	GLDI	Wed, Jul 8, 2020	199.80	199.80	199.00	199.60
1869	NASDAQ	GLDI	Tue, Jul 7, 2020	199.00	199.40	199.00	199.40
1868	NASDAQ	GLDI	Mon, Jul 6, 2020	198.80	198.80	198.13	198.40
1867	NASDAQ	GLDI	Thu, Jul 2, 2020	198.00	198.40	197.58	198.40
1866	NASDAQ	GLDI	Wed, Jul 1, 2020	198.00	198.40	197.00	198.40
1865	NASDAQ	GLDI	Tue, Jun 30, 2020	196.20	198.20	196.20	197.96
1864	NASDAQ	GLDI	Mon, Jun 29, 2020	197.40	197.60	197.00	197.50
1863	NASDAQ	GLDI	Fri, Jun 26, 2020	196.40	197.40	195.69	197.00
1862	NASDAQ	GLDI	Thu, Jun 25, 2020	197.20	197.20	196.00	196.40
1861	NASDAQ	GLDI	Wed, Jun 24, 2020	196.20	196.60	196.00	196.30
1860	NASDAQ	GLDI	Tue, Jun 23, 2020	197.00	197.00	196.00	196.20
1859	NASDAQ	GLDI	Mon, Jun 22, 2020	195.20	196.40	195.20	196.20
1858	NASDAQ	GLDI	Fri, Jun 19, 2020	195.60	195.60	194.00	195.20
1857	NASDAQ	GLDI	Thu, Jun 18, 2020	196.20	199.00	196.20	197.40
1856	NASDAQ	GLDI	Wed, Jun 17, 2020	197.00	197.60	197.00	197.40
1855	NASDAQ	GLDI	Tue, Jun 16, 2020	197.20	198.80	196.81	197.00
1854	NASDAQ	GLDI	Mon, Jun 15, 2020	191.20	197.00	191.00	196.80
1853	NASDAQ	GLDI	Fri, Jun 12, 2020	195.80	198.60	195.80	197.00
1852	NASDAQ	GLDI	Thu, Jun 11, 2020	198.40	199.20	196.60	197.00
1851	NASDAQ	GLDI	Wed, Jun 10, 2020	197.20	198.00	195.40	197.60
1850	NASDAQ	GLDI	Tue, Jun 9, 2020	194.60	198.00	194.60	195.60
1849	NASDAQ	GLDI	Mon, Jun 8, 2020	193.80	195.40	192.96	195.40
1848	NASDAQ	GLDI	Fri, Jun 5, 2020	195.00	195.00	191.00	192.00
1847	NASDAQ	GLDI	Thu, Jun 4, 2020	194.40	195.90	194.20	195.40
1846	NASDAQ	GLDI	Wed, Jun 3, 2020	195.80	195.80	192.61	193.80
1845	NASDAQ	GLDI	Tue, Jun 2, 2020	198.80	199.60	196.40	196.40
1844	NASDAQ	GLDI	Mon, Jun 1, 2020	197.80	197.80	196.40	197.20
1843	NASDAQ	GLDI	Fri, May 29, 2020	196.60	199.60	195.40	196.40
1842	NASDAQ	GLDI	Thu, May 28, 2020	196.00	196.60	195.00	195.60
1841	NASDAQ	GLDI	Wed, May 27, 2020	194.20	194.80	193.20	194.80
1840	NASDAQ	GLDI	Tue, May 26, 2020	196.80	196.80	194.20	195.40
1839	NASDAQ	GLDI	Fri, May 22, 2020	196.00	196.80	196.00	196.00
1838	NASDAQ	GLDI	Thu, May 21, 2020	197.40	197.40	194.60	195.30
1837	NASDAQ	GLDI	Wed, May 20, 2020	197.80	197.80	196.60	197.00
1836	NASDAQ	GLDI	Tue, May 19, 2020	202.20	202.20	195.20	196.40
1835	NASDAQ	GLDI	Mon, May 18, 2020	207.20	207.20	199.00	201.00
1834	NASDAQ	GLDI	Fri, May 15, 2020	200.00	205.20	198.20	205.20
1833	NASDAQ	GLDI	Thu, May 14, 2020	201.00	201.40	198.20	199.80
1832	NASDAQ	GLDI	Wed, May 13, 2020	198.40	202.56	197.40	200.10
1831	NASDAQ	GLDI	Tue, May 12, 2020	195.80	197.80	195.80	196.90
1830	NASDAQ	GLDI	Mon, May 11, 2020	195.40	196.60	195.40	196.00
1829	NASDAQ	GLDI	Fri, May 8, 2020	197.80	197.80	196.00	196.80
1828	NASDAQ	GLDI	Thu, May 7, 2020	194.40	197.80	194.40	196.90
1827	NASDAQ	GLDI	Wed, May 6, 2020	196.00	196.60	194.60	195.20
1826	NASDAQ	GLDI	Tue, May 5, 2020	196.20	196.60	195.40	196.40
1825	NASDAQ	GLDI	Mon, May 4, 2020	197.00	197.00	195.20	196.20
1824	NASDAQ	GLDI	Fri, May 1, 2020	195.80	197.00	193.85	196.80
1823	NASDAQ	GLDI	Thu, Apr 30, 2020	196.00	196.00	194.00	194.70
1822	NASDAQ	GLDI	Wed, Apr 29, 2020	196.00	196.00	194.40	195.20
1821	NASDAQ	GLDI	Tue, Apr 28, 2020	196.80	196.80	194.60	195.22
1820	NASDAQ	GLDI	Mon, Apr 27, 2020	195.20	195.58	194.80	195.20
1819	NASDAQ	GLDI	Fri, Apr 24, 2020	197.20	197.80	195.00	195.40
1818	NASDAQ	GLDI	Thu, Apr 23, 2020	198.40	198.40	194.60	196.00
1817	NASDAQ	GLDI	Wed, Apr 22, 2020	198.00	198.00	193.57	196.20
1816	NASDAQ	GLDI	Tue, Apr 21, 2020	190.40	200.00	190.20	197.70
1815	NASDAQ	GLDI	Mon, Apr 20, 2020	196.00	196.20	194.20	194.60
1814	NASDAQ	GLDI	Fri, Apr 17, 2020	200.00	200.00	193.85	194.52
1813	NASDAQ	GLDI	Thu, Apr 16, 2020	196.70	198.00	195.00	195.00
1812	NASDAQ	GLDI	Wed, Apr 15, 2020	196.00	196.88	194.97	195.79
1811	NASDAQ	GLDI	Tue, Apr 14, 2020	196.20	197.80	191.20	196.00
1810	NASDAQ	GLDI	Mon, Apr 13, 2020	197.40	197.40	188.20	193.80
1809	NASDAQ	GLDI	Thu, Apr 9, 2020	183.40	188.80	183.40	188.32
1808	NASDAQ	GLDI	Wed, Apr 8, 2020	181.60	185.00	180.68	182.80
1807	NASDAQ	GLDI	Tue, Apr 7, 2020	185.60	185.60	180.20	183.60
1806	NASDAQ	GLDI	Mon, Apr 6, 2020	184.00	185.56	184.00	185.00
1805	NASDAQ	GLDI	Fri, Apr 3, 2020	183.79	185.60	182.15	183.80
1804	NASDAQ	GLDI	Thu, Apr 2, 2020	179.80	185.52	178.80	182.00
1803	NASDAQ	GLDI	Wed, Apr 1, 2020	179.00	182.00	178.80	179.75
1802	NASDAQ	GLDI	Tue, Mar 31, 2020	179.60	183.60	179.40	181.40
1801	NASDAQ	GLDI	Mon, Mar 30, 2020	182.80	184.00	179.20	180.20
1800	NASDAQ	GLDI	Fri, Mar 27, 2020	179.80	182.35	179.80	181.50
1799	NASDAQ	GLDI	Thu, Mar 26, 2020	183.00	184.00	178.80	180.03
1798	NASDAQ	GLDI	Wed, Mar 25, 2020	183.00	184.20	178.80	179.40
1797	NASDAQ	GLDI	Tue, Mar 24, 2020	181.40	186.60	179.80	180.20
1796	NASDAQ	GLDI	Mon, Mar 23, 2020	172.80	178.20	172.80	176.60
1795	NASDAQ	GLDI	Fri, Mar 20, 2020	166.40	173.00	166.40	171.00
1794	NASDAQ	GLDI	Thu, Mar 19, 2020	165.80	169.60	165.16	166.40
1793	NASDAQ	GLDI	Wed, Mar 18, 2020	171.00	175.90	168.00	168.40
1792	NASDAQ	GLDI	Tue, Mar 17, 2020	170.20	175.60	169.40	173.60
1791	NASDAQ	GLDI	Mon, Mar 16, 2020	168.20	174.41	165.40	168.20
1790	NASDAQ	GLDI	Fri, Mar 13, 2020	177.00	181.60	170.80	172.00
1789	NASDAQ	GLDI	Thu, Mar 12, 2020	186.00	186.00	176.60	180.00
1788	NASDAQ	GLDI	Wed, Mar 11, 2020	188.40	188.40	185.60	185.60
1787	NASDAQ	GLDI	Tue, Mar 10, 2020	188.40	188.40	185.90	187.44
1786	NASDAQ	GLDI	Mon, Mar 9, 2020	189.80	189.80	185.40	186.60
1785	NASDAQ	GLDI	Fri, Mar 6, 2020	189.80	189.80	186.40	187.80
1784	NASDAQ	GLDI	Thu, Mar 5, 2020	185.20	188.00	185.20	188.00
1783	NASDAQ	GLDI	Wed, Mar 4, 2020	187.16	187.40	185.13	187.00
1782	NASDAQ	GLDI	Tue, Mar 3, 2020	184.00	187.20	184.00	186.20
1781	NASDAQ	GLDI	Mon, Mar 2, 2020	182.60	187.40	182.60	183.00
1780	NASDAQ	GLDI	Fri, Feb 28, 2020	186.80	186.80	180.90	182.80
1779	NASDAQ	GLDI	Thu, Feb 27, 2020	187.80	188.00	186.40	187.43
1778	NASDAQ	GLDI	Wed, Feb 26, 2020	188.20	188.39	186.20	187.25
1777	NASDAQ	GLDI	Tue, Feb 25, 2020	187.60	188.44	186.20	186.20
1776	NASDAQ	GLDI	Mon, Feb 24, 2020	191.60	191.60	187.20	187.20
1775	NASDAQ	GLDI	Fri, Feb 21, 2020	188.06	188.06	187.00	187.28
1774	NASDAQ	GLDI	Thu, Feb 20, 2020	190.00	190.00	185.20	187.40
1773	NASDAQ	GLDI	Wed, Feb 19, 2020	190.00	190.00	186.40	190.00
1772	NASDAQ	GLDI	Tue, Feb 18, 2020	185.40	187.40	184.00	187.31
1771	NASDAQ	GLDI	Fri, Feb 14, 2020	185.22	185.80	183.70	184.80
1770	NASDAQ	GLDI	Thu, Feb 13, 2020	183.20	185.00	183.20	184.80
1769	NASDAQ	GLDI	Wed, Feb 12, 2020	183.80	184.04	182.76	183.20
1768	NASDAQ	GLDI	Tue, Feb 11, 2020	183.50	186.80	182.70	184.00
1767	NASDAQ	GLDI	Mon, Feb 10, 2020	184.60	184.80	183.40	183.93
1766	NASDAQ	GLDI	Fri, Feb 7, 2020	182.80	184.40	182.00	184.20
1765	NASDAQ	GLDI	Thu, Feb 6, 2020	182.80	183.00	182.20	182.82
1764	NASDAQ	GLDI	Wed, Feb 5, 2020	182.30	183.00	181.40	182.67
1763	NASDAQ	GLDI	Tue, Feb 4, 2020	183.60	183.60	180.80	181.33
1762	NASDAQ	GLDI	Mon, Feb 3, 2020	185.00	185.00	183.60	185.00
1761	NASDAQ	GLDI	Fri, Jan 31, 2020	184.80	184.80	184.00	184.60
1760	NASDAQ	GLDI	Thu, Jan 30, 2020	185.00	185.19	183.48	183.65
1759	NASDAQ	GLDI	Wed, Jan 29, 2020	182.60	185.00	182.03	185.00
1758	NASDAQ	GLDI	Tue, Jan 28, 2020	184.60	184.60	182.62	182.62
1757	NASDAQ	GLDI	Mon, Jan 27, 2020	185.00	185.00	183.60	185.00
1756	NASDAQ	GLDI	Fri, Jan 24, 2020	182.60	187.40	181.60	184.00
1755	NASDAQ	GLDI	Thu, Jan 23, 2020	182.60	183.20	180.58	181.80
1754	NASDAQ	GLDI	Wed, Jan 22, 2020	181.60	182.40	181.20	182.00
1753	NASDAQ	GLDI	Tue, Jan 21, 2020	183.80	183.80	181.54	181.59
1752	NASDAQ	GLDI	Fri, Jan 17, 2020	183.40	183.40	181.80	182.70
1751	NASDAQ	GLDI	Thu, Jan 16, 2020	182.80	182.80	181.60	181.78
1750	NASDAQ	GLDI	Wed, Jan 15, 2020	182.20	182.20	181.60	182.00
1749	NASDAQ	GLDI	Tue, Jan 14, 2020	181.00	182.40	180.42	181.70
1748	NASDAQ	GLDI	Mon, Jan 13, 2020	181.20	182.31	181.20	181.58
1747	NASDAQ	GLDI	Fri, Jan 10, 2020	181.40	183.15	181.40	182.43
1746	NASDAQ	GLDI	Thu, Jan 9, 2020	180.20	181.45	180.20	181.20
1745	NASDAQ	GLDI	Wed, Jan 8, 2020	182.60	182.60	181.80	181.93
1744	NASDAQ	GLDI	Tue, Jan 7, 2020	182.27	183.40	182.20	182.70
1743	NASDAQ	GLDI	Mon, Jan 6, 2020	183.20	183.20	182.00	182.36
1742	NASDAQ	GLDI	Fri, Jan 3, 2020	181.60	182.00	181.60	181.80
1741	NASDAQ	GLDI	Thu, Jan 2, 2020	181.60	181.60	180.60	181.56
1740	NASDAQ	GLDI	Tue, Dec 31, 2019	180.80	181.16	180.20	181.16
1739	NASDAQ	GLDI	Mon, Dec 30, 2019	180.20	181.40	180.20	180.84
1738	NASDAQ	GLDI	Fri, Dec 27, 2019	180.20	181.10	180.00	180.70
1737	NASDAQ	GLDI	Thu, Dec 26, 2019	180.00	181.20	179.70	181.19
1736	NASDAQ	GLDI	Tue, Dec 24, 2019	177.80	179.80	177.80	179.74
1735	NASDAQ	GLDI	Mon, Dec 23, 2019	177.00	179.00	177.00	178.80
1734	NASDAQ	GLDI	Fri, Dec 20, 2019	177.00	177.68	177.00	177.68
1733	NASDAQ	GLDI	Thu, Dec 19, 2019	177.26	178.80	176.00	177.66
1732	NASDAQ	GLDI	Wed, Dec 18, 2019	177.80	178.73	176.60	177.44
1731	NASDAQ	GLDI	Tue, Dec 17, 2019	179.29	179.76	178.37	178.37
1730	NASDAQ	GLDI	Mon, Dec 16, 2019	177.80	179.33	177.80	178.60
1729	NASDAQ	GLDI	Fri, Dec 13, 2019	177.03	179.60	177.03	178.26
1728	NASDAQ	GLDI	Thu, Dec 12, 2019	178.40	179.40	176.62	176.88
1727	NASDAQ	GLDI	Wed, Dec 11, 2019	176.97	178.20	176.80	177.75
1726	NASDAQ	GLDI	Tue, Dec 10, 2019	178.20	178.20	176.26	176.70
1725	NASDAQ	GLDI	Mon, Dec 9, 2019	177.20	177.20	176.00	176.73
1724	NASDAQ	GLDI	Fri, Dec 6, 2019	177.80	177.80	176.20	176.47
1723	NASDAQ	GLDI	Thu, Dec 5, 2019	177.80	178.40	177.80	178.20
1722	NASDAQ	GLDI	Wed, Dec 4, 2019	177.35	178.60	177.35	177.80
1721	NASDAQ	GLDI	Tue, Dec 3, 2019	178.88	179.18	177.00	177.00
1720	NASDAQ	GLDI	Mon, Dec 2, 2019	176.80	176.80	176.23	176.80
1719	NASDAQ	GLDI	Fri, Nov 29, 2019	174.00	176.80	173.80	176.26
1718	NASDAQ	GLDI	Wed, Nov 27, 2019	175.40	176.60	175.00	175.00
1717	NASDAQ	GLDI	Tue, Nov 26, 2019	176.00	180.00	175.94	176.72
1716	NASDAQ	GLDI	Mon, Nov 25, 2019	177.00	177.00	175.21	176.02
1715	NASDAQ	GLDI	Fri, Nov 22, 2019	177.60	177.80	176.45	176.83
1714	NASDAQ	GLDI	Thu, Nov 21, 2019	178.20	178.40	176.80	177.07
1713	NASDAQ	GLDI	Wed, Nov 20, 2019	177.20	178.60	177.00	178.40
1712	NASDAQ	GLDI	Tue, Nov 19, 2019	177.90	178.00	176.86	177.80
1711	NASDAQ	GLDI	Mon, Nov 18, 2019	178.00	179.80	178.00	179.19
1710	NASDAQ	GLDI	Fri, Nov 15, 2019	179.80	179.80	178.70	178.97
1709	NASDAQ	GLDI	Thu, Nov 14, 2019	178.00	179.37	178.00	179.16
1708	NASDAQ	GLDI	Wed, Nov 13, 2019	178.20	179.40	178.17	178.80
1707	NASDAQ	GLDI	Tue, Nov 12, 2019	177.66	177.80	176.20	177.40
1706	NASDAQ	GLDI	Mon, Nov 11, 2019	178.40	178.40	176.00	176.00
1705	NASDAQ	GLDI	Fri, Nov 8, 2019	179.20	179.80	177.40	177.60
1704	NASDAQ	GLDI	Thu, Nov 7, 2019	183.00	183.00	178.20	180.00
1703	NASDAQ	GLDI	Wed, Nov 6, 2019	181.55	182.00	181.20	181.60
1702	NASDAQ	GLDI	Tue, Nov 5, 2019	183.20	183.20	180.40	180.51
1701	NASDAQ	GLDI	Mon, Nov 4, 2019	182.80	186.00	182.40	184.95
1700	NASDAQ	GLDI	Fri, Nov 1, 2019	182.40	184.10	182.10	182.10
1699	NASDAQ	GLDI	Thu, Oct 31, 2019	182.00	183.51	182.00	182.59
1698	NASDAQ	GLDI	Wed, Oct 30, 2019	182.00	182.00	180.40	180.40
1697	NASDAQ	GLDI	Tue, Oct 29, 2019	182.80	184.00	180.20	181.00
1696	NASDAQ	GLDI	Mon, Oct 28, 2019	181.40	182.80	181.00	181.80
1695	NASDAQ	GLDI	Fri, Oct 25, 2019	182.40	183.00	181.02	182.10
1694	NASDAQ	GLDI	Thu, Oct 24, 2019	182.02	182.40	181.41	182.16
1693	NASDAQ	GLDI	Wed, Oct 23, 2019	181.00	182.20	180.20	182.00
1692	NASDAQ	GLDI	Tue, Oct 22, 2019	180.20	180.80	180.06	180.80
1691	NASDAQ	GLDI	Mon, Oct 21, 2019	182.00	182.00	180.00	180.00
1690	NASDAQ	GLDI	Fri, Oct 18, 2019	182.10	183.00	181.00	182.20
1689	NASDAQ	GLDI	Thu, Oct 17, 2019	182.00	182.40	180.60	180.60
1688	NASDAQ	GLDI	Wed, Oct 16, 2019	180.60	181.60	180.60	181.40
1687	NASDAQ	GLDI	Tue, Oct 15, 2019	179.40	181.60	179.40	180.50
1686	NASDAQ	GLDI	Mon, Oct 14, 2019	180.20	182.80	180.20	181.51
1685	NASDAQ	GLDI	Fri, Oct 11, 2019	181.00	181.80	180.00	181.69
1684	NASDAQ	GLDI	Thu, Oct 10, 2019	184.00	184.00	181.80	182.20
1683	NASDAQ	GLDI	Wed, Oct 9, 2019	182.86	183.30	182.23	183.30
1682	NASDAQ	GLDI	Tue, Oct 8, 2019	181.60	183.20	181.60	182.62
1681	NASDAQ	GLDI	Mon, Oct 7, 2019	182.20	183.00	181.60	181.60
1680	NASDAQ	GLDI	Fri, Oct 4, 2019	183.20	183.20	182.66	183.00
1679	NASDAQ	GLDI	Thu, Oct 3, 2019	182.00	183.60	182.00	182.27
1678	NASDAQ	GLDI	Wed, Oct 2, 2019	180.54	183.20	180.22	181.80
1677	NASDAQ	GLDI	Tue, Oct 1, 2019	179.00	180.80	178.40	180.00
1676	NASDAQ	GLDI	Mon, Sep 30, 2019	181.40	181.80	177.40	179.00
1675	NASDAQ	GLDI	Fri, Sep 27, 2019	182.40	183.00	181.00	182.12
1674	NASDAQ	GLDI	Thu, Sep 26, 2019	183.60	183.80	182.60	182.74
1673	NASDAQ	GLDI	Wed, Sep 25, 2019	185.60	185.60	182.20	182.40
1672	NASDAQ	GLDI	Tue, Sep 24, 2019	183.20	185.40	183.00	184.20
1671	NASDAQ	GLDI	Mon, Sep 23, 2019	183.80	183.80	182.80	183.80
1670	NASDAQ	GLDI	Fri, Sep 20, 2019	183.00	183.54	182.18	183.54
1669	NASDAQ	GLDI	Thu, Sep 19, 2019	183.20	183.20	181.00	183.00
1668	NASDAQ	GLDI	Wed, Sep 18, 2019	186.00	186.00	184.00	184.20
1667	NASDAQ	GLDI	Tue, Sep 17, 2019	184.60	186.00	184.60	185.60
1666	NASDAQ	GLDI	Mon, Sep 16, 2019	184.80	185.60	184.80	185.20
1665	NASDAQ	GLDI	Fri, Sep 13, 2019	186.00	186.00	184.00	184.20
1664	NASDAQ	GLDI	Thu, Sep 12, 2019	184.20	185.80	184.17	185.71
1663	NASDAQ	GLDI	Wed, Sep 11, 2019	184.20	184.40	183.80	184.20
1662	NASDAQ	GLDI	Tue, Sep 10, 2019	185.20	185.20	184.00	184.40
1661	NASDAQ	GLDI	Mon, Sep 9, 2019	186.60	188.00	184.20	186.00
1660	NASDAQ	GLDI	Fri, Sep 6, 2019	185.60	188.00	185.00	188.00
1659	NASDAQ	GLDI	Thu, Sep 5, 2019	187.60	187.60	185.40	185.60
1658	NASDAQ	GLDI	Wed, Sep 4, 2019	187.80	187.80	186.20	186.20
1657	NASDAQ	GLDI	Tue, Sep 3, 2019	186.00	188.00	185.68	188.00
1656	NASDAQ	GLDI	Fri, Aug 30, 2019	185.00	187.00	184.57	186.74
1655	NASDAQ	GLDI	Thu, Aug 29, 2019	186.84	186.84	185.04	185.20
1654	NASDAQ	GLDI	Wed, Aug 28, 2019	189.80	189.80	185.80	187.00
1653	NASDAQ	GLDI	Tue, Aug 27, 2019	185.80	186.00	185.20	185.80
1652	NASDAQ	GLDI	Mon, Aug 26, 2019	185.00	185.80	185.00	185.40
1651	NASDAQ	GLDI	Fri, Aug 23, 2019	185.20	185.80	184.00	185.80
1650	NASDAQ	GLDI	Thu, Aug 22, 2019	184.20	184.38	183.50	183.60
1649	NASDAQ	GLDI	Wed, Aug 21, 2019	183.20	185.78	183.20	184.44
1648	NASDAQ	GLDI	Tue, Aug 20, 2019	185.00	185.40	183.80	184.49
1647	NASDAQ	GLDI	Mon, Aug 19, 2019	186.00	186.00	185.20	185.60
1646	NASDAQ	GLDI	Fri, Aug 16, 2019	185.80	186.00	185.51	186.00
1645	NASDAQ	GLDI	Thu, Aug 15, 2019	186.38	187.00	185.20	186.20
1644	NASDAQ	GLDI	Wed, Aug 14, 2019	187.00	187.00	185.20	186.00
1643	NASDAQ	GLDI	Tue, Aug 13, 2019	186.20	186.20	183.80	186.20
1642	NASDAQ	GLDI	Mon, Aug 12, 2019	186.00	186.20	185.05	185.20
1641	NASDAQ	GLDI	Fri, Aug 9, 2019	185.80	186.20	183.88	184.80
1640	NASDAQ	GLDI	Thu, Aug 8, 2019	184.80	185.60	184.80	185.00
1639	NASDAQ	GLDI	Wed, Aug 7, 2019	186.20	186.20	183.83	184.00
1638	NASDAQ	GLDI	Tue, Aug 6, 2019	185.40	185.40	183.00	183.20
1637	NASDAQ	GLDI	Mon, Aug 5, 2019	181.60	184.00	181.60	184.00
1636	NASDAQ	GLDI	Fri, Aug 2, 2019	181.60	183.20	181.20	182.60
1635	NASDAQ	GLDI	Thu, Aug 1, 2019	181.40	181.60	178.60	180.60
1634	NASDAQ	GLDI	Wed, Jul 31, 2019	181.60	181.60	180.60	181.34
1633	NASDAQ	GLDI	Tue, Jul 30, 2019	181.62	181.80	180.70	181.23
1632	NASDAQ	GLDI	Mon, Jul 29, 2019	181.80	181.80	181.16	181.19
1631	NASDAQ	GLDI	Fri, Jul 26, 2019	179.60	181.58	179.60	179.93
1630	NASDAQ	GLDI	Thu, Jul 25, 2019	182.00	182.00	179.34	181.00
1629	NASDAQ	GLDI	Wed, Jul 24, 2019	178.00	181.80	178.00	180.15
1628	NASDAQ	GLDI	Tue, Jul 23, 2019	181.00	181.00	178.80	178.90
1627	NASDAQ	GLDI	Mon, Jul 22, 2019	179.80	181.11	179.80	180.80
1626	NASDAQ	GLDI	Fri, Jul 19, 2019	180.00	180.80	179.00	179.00
1625	NASDAQ	GLDI	Thu, Jul 18, 2019	179.60	182.98	179.60	181.00
1624	NASDAQ	GLDI	Wed, Jul 17, 2019	180.00	181.00	179.60	180.58
1623	NASDAQ	GLDI	Tue, Jul 16, 2019	179.95	180.60	179.23	179.23
1622	NASDAQ	GLDI	Mon, Jul 15, 2019	180.40	180.40	179.10	180.00
1621	NASDAQ	GLDI	Fri, Jul 12, 2019	178.80	180.00	178.80	179.00
1620	NASDAQ	GLDI	Thu, Jul 11, 2019	178.80	180.00	178.80	180.00
1619	NASDAQ	GLDI	Wed, Jul 10, 2019	179.20	180.00	179.20	179.98
1618	NASDAQ	GLDI	Tue, Jul 9, 2019	179.60	180.00	178.22	179.10
1617	NASDAQ	GLDI	Mon, Jul 8, 2019	179.80	179.80	178.42	179.80
1616	NASDAQ	GLDI	Fri, Jul 5, 2019	178.20	179.40	178.20	179.40
1615	NASDAQ	GLDI	Wed, Jul 3, 2019	178.45	179.40	178.42	179.40
1614	NASDAQ	GLDI	Tue, Jul 2, 2019	178.46	179.60	178.45	179.40
1613	NASDAQ	GLDI	Mon, Jul 1, 2019	178.20	178.80	178.20	178.24
1612	NASDAQ	GLDI	Fri, Jun 28, 2019	178.33	179.00	178.33	179.00
1611	NASDAQ	GLDI	Thu, Jun 27, 2019	178.80	179.00	178.00	178.00
1610	NASDAQ	GLDI	Wed, Jun 26, 2019	178.80	179.00	178.20	178.48
1609	NASDAQ	GLDI	Tue, Jun 25, 2019	179.54	179.60	178.20	178.20
1608	NASDAQ	GLDI	Mon, Jun 24, 2019	178.80	179.00	178.20	178.23
1607	NASDAQ	GLDI	Fri, Jun 21, 2019	177.60	178.80	177.60	178.00
1606	NASDAQ	GLDI	Thu, Jun 20, 2019	178.00	178.00	177.20	177.20
1605	NASDAQ	GLDI	Wed, Jun 19, 2019	176.00	176.00	174.47	174.60
1604	NASDAQ	GLDI	Tue, Jun 18, 2019	178.60	178.60	175.40	176.26
1603	NASDAQ	GLDI	Mon, Jun 17, 2019	175.70	179.00	174.40	179.00
1602	NASDAQ	GLDI	Fri, Jun 14, 2019	177.00	177.00	175.40	175.46
1601	NASDAQ	GLDI	Thu, Jun 13, 2019	174.72	176.60	174.72	176.00
1600	NASDAQ	GLDI	Wed, Jun 12, 2019	175.45	175.45	174.70	175.00
1599	NASDAQ	GLDI	Tue, Jun 11, 2019	174.20	174.88	174.00	174.88
1598	NASDAQ	GLDI	Mon, Jun 10, 2019	174.20	174.60	174.20	174.60
1597	NASDAQ	GLDI	Fri, Jun 7, 2019	174.58	175.00	174.50	174.60
1596	NASDAQ	GLDI	Thu, Jun 6, 2019	174.27	175.00	174.27	175.00
1595	NASDAQ	GLDI	Wed, Jun 5, 2019	173.92	174.66	173.40	174.64
1594	NASDAQ	GLDI	Tue, Jun 4, 2019	173.40	174.06	173.00	174.06
1593	NASDAQ	GLDI	Mon, Jun 3, 2019	172.00	173.80	172.00	173.60
1592	NASDAQ	GLDI	Fri, May 31, 2019	171.60	171.60	171.20	171.60
1591	NASDAQ	GLDI	Thu, May 30, 2019	169.60	170.40	169.60	170.40
1590	NASDAQ	GLDI	Wed, May 29, 2019	170.20	170.20	169.20	169.47
1589	NASDAQ	GLDI	Tue, May 28, 2019	170.20	170.20	169.04	169.60
1588	NASDAQ	GLDI	Fri, May 24, 2019	170.20	170.40	169.00	169.42
1587	NASDAQ	GLDI	Thu, May 23, 2019	169.66	170.10	169.22	170.00
1586	NASDAQ	GLDI	Wed, May 22, 2019	168.60	168.80	168.20	168.40
1585	NASDAQ	GLDI	Tue, May 21, 2019	166.20	169.00	166.20	168.52
1584	NASDAQ	GLDI	Mon, May 20, 2019	171.00	171.00	169.40	169.80
1583	NASDAQ	GLDI	Fri, May 17, 2019	170.40	170.80	170.00	170.20
1582	NASDAQ	GLDI	Thu, May 16, 2019	173.00	173.00	170.40	171.60
1581	NASDAQ	GLDI	Wed, May 15, 2019	170.80	171.86	170.80	171.00
1580	NASDAQ	GLDI	Tue, May 14, 2019	173.80	173.80	171.40	172.80
1579	NASDAQ	GLDI	Mon, May 13, 2019	170.80	172.00	170.60	171.60
1578	NASDAQ	GLDI	Fri, May 10, 2019	170.60	171.00	170.40	170.40
1577	NASDAQ	GLDI	Thu, May 9, 2019	170.79	170.79	169.92	170.48
1576	NASDAQ	GLDI	Wed, May 8, 2019	170.80	170.80	169.61	170.40
1575	NASDAQ	GLDI	Tue, May 7, 2019	169.20	170.61	169.20	170.60
1574	NASDAQ	GLDI	Mon, May 6, 2019	168.40	170.12	168.40	169.75
1573	NASDAQ	GLDI	Fri, May 3, 2019	170.00	170.58	169.00	169.17
1572	NASDAQ	GLDI	Thu, May 2, 2019	168.40	169.00	168.26	168.65
1571	NASDAQ	GLDI	Wed, May 1, 2019	169.80	170.20	168.80	168.80
1570	NASDAQ	GLDI	Tue, Apr 30, 2019	170.31	170.40	169.94	170.09
1569	NASDAQ	GLDI	Mon, Apr 29, 2019	171.20	171.20	169.60	170.20
1568	NASDAQ	GLDI	Fri, Apr 26, 2019	169.20	171.60	169.20	170.80
1567	NASDAQ	GLDI	Thu, Apr 25, 2019	168.80	170.78	168.80	169.90
1566	NASDAQ	GLDI	Wed, Apr 24, 2019	168.00	169.80	168.00	169.20
1565	NASDAQ	GLDI	Tue, Apr 23, 2019	168.80	168.80	168.20	168.20
1564	NASDAQ	GLDI	Mon, Apr 22, 2019	170.40	170.40	169.20	169.40
1563	NASDAQ	GLDI	Thu, Apr 18, 2019	168.87	169.70	168.60	169.70
1562	NASDAQ	GLDI	Wed, Apr 17, 2019	168.20	169.58	168.20	168.80
1561	NASDAQ	GLDI	Tue, Apr 16, 2019	171.00	171.00	169.20	169.60
1560	NASDAQ	GLDI	Mon, Apr 15, 2019	172.80	172.80	170.80	171.56
1559	NASDAQ	GLDI	Fri, Apr 12, 2019	171.00	172.76	171.00	172.76
1558	NASDAQ	GLDI	Thu, Apr 11, 2019	173.60	173.60	171.54	172.60
1557	NASDAQ	GLDI	Wed, Apr 10, 2019	172.82	173.60	172.82	173.00
1556	NASDAQ	GLDI	Tue, Apr 9, 2019	171.80	173.43	171.80	172.32
1555	NASDAQ	GLDI	Mon, Apr 8, 2019	171.80	173.82	171.80	172.20
1554	NASDAQ	GLDI	Fri, Apr 5, 2019	171.77	171.86	171.00	171.20
1553	NASDAQ	GLDI	Thu, Apr 4, 2019	170.95	171.80	170.22	171.00
1552	NASDAQ	GLDI	Wed, Apr 3, 2019	171.40	171.90	171.00	171.90
1551	NASDAQ	GLDI	Tue, Apr 2, 2019	171.05	171.95	170.20	171.00
1550	NASDAQ	GLDI	Mon, Apr 1, 2019	173.20	173.20	170.65	170.80
1549	NASDAQ	GLDI	Fri, Mar 29, 2019	171.20	172.22	171.20	171.60
1548	NASDAQ	GLDI	Thu, Mar 28, 2019	173.20	173.20	170.40	171.40
1547	NASDAQ	GLDI	Wed, Mar 27, 2019	173.80	174.40	173.80	174.20
1546	NASDAQ	GLDI	Tue, Mar 26, 2019	174.40	174.80	173.93	174.50
1545	NASDAQ	GLDI	Mon, Mar 25, 2019	173.60	174.80	173.53	174.00
1544	NASDAQ	GLDI	Fri, Mar 22, 2019	172.40	174.00	172.40	173.80
1543	NASDAQ	GLDI	Thu, Mar 21, 2019	172.80	173.66	172.60	172.80
1542	NASDAQ	GLDI	Wed, Mar 20, 2019	172.77	173.59	172.20	173.59
1541	NASDAQ	GLDI	Tue, Mar 19, 2019	173.28	173.28	172.80	173.00
1540	NASDAQ	GLDI	Mon, Mar 18, 2019	172.20	173.20	172.20	173.00
1539	NASDAQ	GLDI	Fri, Mar 15, 2019	172.20	173.40	172.20	173.40
1538	NASDAQ	GLDI	Thu, Mar 14, 2019	172.20	172.40	172.20	172.37
1537	NASDAQ	GLDI	Wed, Mar 13, 2019	172.50	173.68	172.20	172.80
1536	NASDAQ	GLDI	Tue, Mar 12, 2019	168.40	173.10	168.40	172.20
1535	NASDAQ	GLDI	Mon, Mar 11, 2019	170.20	172.00	167.40	167.40
1534	NASDAQ	GLDI	Fri, Mar 8, 2019	170.20	173.20	170.20	172.40
1533	NASDAQ	GLDI	Thu, Mar 7, 2019	171.20	171.20	170.60	171.00
1532	NASDAQ	GLDI	Wed, Mar 6, 2019	168.60	171.00	168.60	171.00
1531	NASDAQ	GLDI	Tue, Mar 5, 2019	171.20	172.40	170.60	170.60
1530	NASDAQ	GLDI	Mon, Mar 4, 2019	170.40	171.80	170.40	171.20
1529	NASDAQ	GLDI	Fri, Mar 1, 2019	173.60	174.11	172.00	172.00
1528	NASDAQ	GLDI	Thu, Feb 28, 2019	176.80	176.80	174.60	174.60
1527	NASDAQ	GLDI	Wed, Feb 27, 2019	177.20	177.20	175.20	176.00
1526	NASDAQ	GLDI	Tue, Feb 26, 2019	176.13	176.20	175.80	176.20
1525	NASDAQ	GLDI	Mon, Feb 25, 2019	177.40	177.40	175.60	175.60
1524	NASDAQ	GLDI	Fri, Feb 22, 2019	176.50	176.60	176.39	176.40
1523	NASDAQ	GLDI	Thu, Feb 21, 2019	177.79	177.79	174.80	175.70
1522	NASDAQ	GLDI	Wed, Feb 20, 2019	176.60	177.60	176.60	177.00
1521	NASDAQ	GLDI	Tue, Feb 19, 2019	176.00	177.20	176.00	177.20
1520	NASDAQ	GLDI	Fri, Feb 15, 2019	175.00	175.82	175.00	175.82
1519	NASDAQ	GLDI	Thu, Feb 14, 2019	174.40	174.80	174.40	174.53
1518	NASDAQ	GLDI	Wed, Feb 13, 2019	175.40	175.40	174.00	174.00
1517	NASDAQ	GLDI	Tue, Feb 12, 2019	175.40	175.40	174.40	174.80
1516	NASDAQ	GLDI	Mon, Feb 11, 2019	174.80	175.20	174.00	175.20
1515	NASDAQ	GLDI	Fri, Feb 8, 2019	175.20	175.20	174.51	174.96
1514	NASDAQ	GLDI	Thu, Feb 7, 2019	175.00	175.20	174.80	175.00
1513	NASDAQ	GLDI	Wed, Feb 6, 2019	175.80	176.00	174.60	175.40
1512	NASDAQ	GLDI	Tue, Feb 5, 2019	175.20	175.80	173.80	175.57
1511	NASDAQ	GLDI	Mon, Feb 4, 2019	175.80	175.80	174.93	175.20
1510	NASDAQ	GLDI	Fri, Feb 1, 2019	174.00	175.79	174.00	175.00
1509	NASDAQ	GLDI	Thu, Jan 31, 2019	174.40	175.60	174.15	174.40
1508	NASDAQ	GLDI	Wed, Jan 30, 2019	173.60	174.60	171.82	173.77
1507	NASDAQ	GLDI	Tue, Jan 29, 2019	173.60	174.79	173.60	174.60
1506	NASDAQ	GLDI	Mon, Jan 28, 2019	171.80	173.60	171.80	173.53
1505	NASDAQ	GLDI	Fri, Jan 25, 2019	171.00	173.00	171.00	172.20
1504	NASDAQ	GLDI	Thu, Jan 24, 2019	170.20	171.31	170.20	171.20
1503	NASDAQ	GLDI	Wed, Jan 23, 2019	169.80	171.31	169.80	171.20
1502	NASDAQ	GLDI	Tue, Jan 22, 2019	171.00	171.40	170.20	170.20
1501	NASDAQ	GLDI	Fri, Jan 18, 2019	173.40	173.40	170.60	170.70
1500	NASDAQ	GLDI	Thu, Jan 17, 2019	173.00	173.40	172.00	173.30
1499	NASDAQ	GLDI	Wed, Jan 16, 2019	171.80	173.80	171.50	172.20
1498	NASDAQ	GLDI	Tue, Jan 15, 2019	171.78	171.80	171.20	171.62
1497	NASDAQ	GLDI	Mon, Jan 14, 2019	171.40	172.20	170.20	170.44
1496	NASDAQ	GLDI	Fri, Jan 11, 2019	171.80	172.05	171.20	171.60
1495	NASDAQ	GLDI	Thu, Jan 10, 2019	172.80	172.80	171.52	171.67
1494	NASDAQ	GLDI	Wed, Jan 9, 2019	171.80	172.00	170.10	172.00
1493	NASDAQ	GLDI	Tue, Jan 8, 2019	170.00	171.80	170.00	171.75
1492	NASDAQ	GLDI	Mon, Jan 7, 2019	170.80	171.60	170.80	170.80
1491	NASDAQ	GLDI	Fri, Jan 4, 2019	170.22	171.40	170.20	170.80
1490	NASDAQ	GLDI	Thu, Jan 3, 2019	170.80	171.60	170.80	171.47
1489	NASDAQ	GLDI	Wed, Jan 2, 2019	171.80	171.80	170.20	170.60
1488	NASDAQ	GLDI	Mon, Dec 31, 2018	170.20	170.80	170.20	170.40
1487	NASDAQ	GLDI	Fri, Dec 28, 2018	170.20	170.20	169.60	169.60
1486	NASDAQ	GLDI	Thu, Dec 27, 2018	169.50	169.97	169.20	169.70
1485	NASDAQ	GLDI	Wed, Dec 26, 2018	171.40	171.40	168.00	168.80
1484	NASDAQ	GLDI	Mon, Dec 24, 2018	168.00	169.80	168.00	168.00
1483	NASDAQ	GLDI	Fri, Dec 21, 2018	168.00	168.80	167.40	167.40
1482	NASDAQ	GLDI	Thu, Dec 20, 2018	168.00	169.00	165.22	168.40
1481	NASDAQ	GLDI	Wed, Dec 19, 2018	165.00	168.00	165.00	166.46
1480	NASDAQ	GLDI	Tue, Dec 18, 2018	167.20	168.00	167.20	167.60
1479	NASDAQ	GLDI	Mon, Dec 17, 2018	165.20	167.40	165.20	167.20
1478	NASDAQ	GLDI	Fri, Dec 14, 2018	166.40	167.20	166.40	167.20
1477	NASDAQ	GLDI	Thu, Dec 13, 2018	167.02	167.80	166.61	167.80
1476	NASDAQ	GLDI	Wed, Dec 12, 2018	167.60	167.60	166.70	167.00
1475	NASDAQ	GLDI	Tue, Dec 11, 2018	167.41	167.41	166.60	166.63
1474	NASDAQ	GLDI	Mon, Dec 10, 2018	167.80	167.80	166.40	166.40
1473	NASDAQ	GLDI	Fri, Dec 7, 2018	166.80	167.60	166.00	167.60
1472	NASDAQ	GLDI	Thu, Dec 6, 2018	166.60	166.80	166.20	166.40
1471	NASDAQ	GLDI	Tue, Dec 4, 2018	165.40	166.49	165.40	166.00
1470	NASDAQ	GLDI	Mon, Dec 3, 2018	164.00	165.77	164.00	165.07
1469	NASDAQ	GLDI	Fri, Nov 30, 2018	164.00	164.51	164.00	164.20
1468	NASDAQ	GLDI	Thu, Nov 29, 2018	164.60	164.80	164.10	164.40
1467	NASDAQ	GLDI	Wed, Nov 28, 2018	163.00	164.60	163.00	164.00
1466	NASDAQ	GLDI	Tue, Nov 27, 2018	163.60	163.60	162.50	163.00
1465	NASDAQ	GLDI	Mon, Nov 26, 2018	163.00	164.87	163.00	163.60
1464	NASDAQ	GLDI	Fri, Nov 23, 2018	163.20	163.20	163.20	163.20
1463	NASDAQ	GLDI	Wed, Nov 21, 2018	163.00	164.80	163.00	164.20
1462	NASDAQ	GLDI	Tue, Nov 20, 2018	164.03	164.20	163.35	163.40
1461	NASDAQ	GLDI	Mon, Nov 19, 2018	162.20	164.00	162.20	163.86
1460	NASDAQ	GLDI	Fri, Nov 16, 2018	165.08	165.60	165.08	165.20
1459	NASDAQ	GLDI	Thu, Nov 15, 2018	164.00	165.20	164.00	164.80
1458	NASDAQ	GLDI	Wed, Nov 14, 2018	163.80	164.80	163.38	164.40
1457	NASDAQ	GLDI	Tue, Nov 13, 2018	165.40	165.40	163.01	163.51
1456	NASDAQ	GLDI	Mon, Nov 12, 2018	166.00	166.00	163.20	163.33
1455	NASDAQ	GLDI	Fri, Nov 9, 2018	165.40	165.80	164.00	164.20
1454	NASDAQ	GLDI	Thu, Nov 8, 2018	165.40	165.80	165.40	165.80
1453	NASDAQ	GLDI	Wed, Nov 7, 2018	165.20	165.99	165.20	165.80
1452	NASDAQ	GLDI	Tue, Nov 6, 2018	165.80	166.00	165.60	165.80
1451	NASDAQ	GLDI	Mon, Nov 5, 2018	165.20	166.00	165.20	166.00
1450	NASDAQ	GLDI	Fri, Nov 2, 2018	165.80	166.00	165.00	166.00
1449	NASDAQ	GLDI	Thu, Nov 1, 2018	165.42	166.00	164.62	166.00
1448	NASDAQ	GLDI	Wed, Oct 31, 2018	164.47	165.00	164.40	164.77
1447	NASDAQ	GLDI	Tue, Oct 30, 2018	164.60	165.40	164.60	165.20
1446	NASDAQ	GLDI	Mon, Oct 29, 2018	164.40	165.60	164.40	164.80
1445	NASDAQ	GLDI	Fri, Oct 26, 2018	165.20	165.92	165.00	165.60
1444	NASDAQ	GLDI	Thu, Oct 25, 2018	165.60	165.60	164.88	165.20
1443	NASDAQ	GLDI	Wed, Oct 24, 2018	165.00	165.60	164.60	165.00
1442	NASDAQ	GLDI	Tue, Oct 23, 2018	164.40	165.44	164.40	164.80
1441	NASDAQ	GLDI	Mon, Oct 22, 2018	164.60	164.80	164.40	164.80
1440	NASDAQ	GLDI	Fri, Oct 19, 2018	164.80	165.02	164.60	164.60
1439	NASDAQ	GLDI	Thu, Oct 18, 2018	165.47	165.60	165.20	165.60
1438	NASDAQ	GLDI	Wed, Oct 17, 2018	165.00	165.58	165.00	165.20
1437	NASDAQ	GLDI	Tue, Oct 16, 2018	165.60	165.60	164.80	165.20
1436	NASDAQ	GLDI	Mon, Oct 15, 2018	164.20	165.50	164.20	165.20
1435	NASDAQ	GLDI	Fri, Oct 12, 2018	162.60	164.60	162.60	164.40
1434	NASDAQ	GLDI	Thu, Oct 11, 2018	163.00	165.51	163.00	164.70
1433	NASDAQ	GLDI	Wed, Oct 10, 2018	161.20	162.00	161.00	161.60
1432	NASDAQ	GLDI	Tue, Oct 9, 2018	161.60	161.60	160.80	161.20
1431	NASDAQ	GLDI	Mon, Oct 8, 2018	160.80	161.34	160.80	161.24
1430	NASDAQ	GLDI	Fri, Oct 5, 2018	164.40	164.40	162.40	162.96
1429	NASDAQ	GLDI	Thu, Oct 4, 2018	162.60	163.60	162.20	162.40
1428	NASDAQ	GLDI	Wed, Oct 3, 2018	163.24	163.34	162.20	162.80
1427	NASDAQ	GLDI	Tue, Oct 2, 2018	162.60	163.45	162.60	163.00
1426	NASDAQ	GLDI	Mon, Oct 1, 2018	161.00	161.41	161.00	161.20
1425	NASDAQ	GLDI	Fri, Sep 28, 2018	161.00	162.00	161.00	161.20
1424	NASDAQ	GLDI	Thu, Sep 27, 2018	161.40	161.40	160.40	160.71
1423	NASDAQ	GLDI	Wed, Sep 26, 2018	162.60	162.60	162.00	162.14
1422	NASDAQ	GLDI	Tue, Sep 25, 2018	164.00	164.00	162.40	162.60
1421	NASDAQ	GLDI	Mon, Sep 24, 2018	161.80	162.80	161.80	162.43
1420	NASDAQ	GLDI	Fri, Sep 21, 2018	162.80	162.80	161.80	162.40
1419	NASDAQ	GLDI	Thu, Sep 20, 2018	163.00	163.80	162.80	163.80
1418	NASDAQ	GLDI	Wed, Sep 19, 2018	166.40	166.40	162.80	163.01
1417	NASDAQ	GLDI	Tue, Sep 18, 2018	163.00	163.20	162.60	162.60
1416	NASDAQ	GLDI	Mon, Sep 17, 2018	164.80	164.80	162.60	163.30
1415	NASDAQ	GLDI	Fri, Sep 14, 2018	164.80	164.80	162.40	162.41
1414	NASDAQ	GLDI	Thu, Sep 13, 2018	163.80	164.80	163.47	163.70
1413	NASDAQ	GLDI	Wed, Sep 12, 2018	162.66	164.40	162.60	164.00
1412	NASDAQ	GLDI	Tue, Sep 11, 2018	162.40	162.80	162.00	162.60
1411	NASDAQ	GLDI	Mon, Sep 10, 2018	163.02	163.02	162.60	162.75
1410	NASDAQ	GLDI	Fri, Sep 7, 2018	163.02	163.25	162.60	162.63
1409	NASDAQ	GLDI	Thu, Sep 6, 2018	163.00	164.40	163.00	163.20
1408	NASDAQ	GLDI	Wed, Sep 5, 2018	162.80	162.80	162.60	162.80
1407	NASDAQ	GLDI	Tue, Sep 4, 2018	163.00	163.00	162.00	162.40
1406	NASDAQ	GLDI	Fri, Aug 31, 2018	163.97	164.08	163.04	163.10
1405	NASDAQ	GLDI	Thu, Aug 30, 2018	163.00	163.40	163.00	163.22
1404	NASDAQ	GLDI	Wed, Aug 29, 2018	162.60	164.54	162.60	163.80
1403	NASDAQ	GLDI	Tue, Aug 28, 2018	163.80	164.83	163.00	163.22
1402	NASDAQ	GLDI	Mon, Aug 27, 2018	163.20	164.98	163.20	164.40
1401	NASDAQ	GLDI	Fri, Aug 24, 2018	162.20	164.28	162.20	163.93
1400	NASDAQ	GLDI	Thu, Aug 23, 2018	161.90	162.34	161.20	161.20
1399	NASDAQ	GLDI	Wed, Aug 22, 2018	161.60	163.20	161.60	162.60
1398	NASDAQ	GLDI	Tue, Aug 21, 2018	161.91	162.80	161.40	162.60
1397	NASDAQ	GLDI	Mon, Aug 20, 2018	161.80	161.80	161.32	161.60
1396	NASDAQ	GLDI	Fri, Aug 17, 2018	160.12	161.60	160.12	161.20
1395	NASDAQ	GLDI	Thu, Aug 16, 2018	160.00	160.60	159.80	159.80
1394	NASDAQ	GLDI	Wed, Aug 15, 2018	158.60	161.48	158.02	160.00
1393	NASDAQ	GLDI	Tue, Aug 14, 2018	162.60	162.91	162.00	162.00
1392	NASDAQ	GLDI	Mon, Aug 13, 2018	164.00	164.00	162.00	162.68
1391	NASDAQ	GLDI	Fri, Aug 10, 2018	164.00	165.11	164.00	164.20
1390	NASDAQ	GLDI	Thu, Aug 9, 2018	163.60	165.00	163.60	164.40
1389	NASDAQ	GLDI	Wed, Aug 8, 2018	164.20	164.98	164.20	164.82
1388	NASDAQ	GLDI	Tue, Aug 7, 2018	164.64	164.99	164.20	164.40
1387	NASDAQ	GLDI	Mon, Aug 6, 2018	164.40	164.80	164.20	164.20
1386	NASDAQ	GLDI	Fri, Aug 3, 2018	164.40	165.60	164.20	164.80
1385	NASDAQ	GLDI	Thu, Aug 2, 2018	164.80	165.58	164.42	164.42
1384	NASDAQ	GLDI	Wed, Aug 1, 2018	166.00	166.00	165.00	165.00
1383	NASDAQ	GLDI	Tue, Jul 31, 2018	165.86	166.60	165.60	166.00
1382	NASDAQ	GLDI	Mon, Jul 30, 2018	165.80	166.40	165.80	165.80
1381	NASDAQ	GLDI	Fri, Jul 27, 2018	165.60	166.25	165.60	166.00
1380	NASDAQ	GLDI	Thu, Jul 26, 2018	166.20	167.00	165.80	165.82
1379	NASDAQ	GLDI	Wed, Jul 25, 2018	166.60	167.39	166.00	166.80
1378	NASDAQ	GLDI	Tue, Jul 24, 2018	166.00	167.00	166.00	166.20
1377	NASDAQ	GLDI	Mon, Jul 23, 2018	167.20	167.20	166.13	166.54
1376	NASDAQ	GLDI	Fri, Jul 20, 2018	165.20	167.40	165.20	167.20
1375	NASDAQ	GLDI	Thu, Jul 19, 2018	166.20	166.76	165.40	166.20
1374	NASDAQ	GLDI	Wed, Jul 18, 2018	165.40	167.60	165.40	167.40
1373	NASDAQ	GLDI	Tue, Jul 17, 2018	165.40	168.20	165.00	167.40
1372	NASDAQ	GLDI	Mon, Jul 16, 2018	169.58	169.58	168.40	168.80
1371	NASDAQ	GLDI	Fri, Jul 13, 2018	169.22	169.60	168.80	169.20
1370	NASDAQ	GLDI	Thu, Jul 12, 2018	169.40	170.00	169.40	169.60
1369	NASDAQ	GLDI	Wed, Jul 11, 2018	171.00	171.00	169.60	169.60
1368	NASDAQ	GLDI	Tue, Jul 10, 2018	170.40	171.60	170.40	171.20
1367	NASDAQ	GLDI	Mon, Jul 9, 2018	171.80	172.50	171.20	171.55
1366	NASDAQ	GLDI	Fri, Jul 6, 2018	171.58	171.58	171.02	171.09
1365	NASDAQ	GLDI	Thu, Jul 5, 2018	171.80	171.80	170.80	171.40
1364	NASDAQ	GLDI	Tue, Jul 3, 2018	169.20	171.40	169.20	171.00
1363	NASDAQ	GLDI	Mon, Jul 2, 2018	170.00	170.38	169.40	169.40
1362	NASDAQ	GLDI	Fri, Jun 29, 2018	170.20	171.00	170.20	170.60
1361	NASDAQ	GLDI	Thu, Jun 28, 2018	170.20	170.80	170.00	170.00
1360	NASDAQ	GLDI	Wed, Jun 27, 2018	171.00	171.32	170.66	170.66
1359	NASDAQ	GLDI	Tue, Jun 26, 2018	171.20	172.00	171.20	171.60
1358	NASDAQ	GLDI	Mon, Jun 25, 2018	172.20	173.00	172.20	172.40
1357	NASDAQ	GLDI	Fri, Jun 22, 2018	172.86	173.60	172.60	173.60
1356	NASDAQ	GLDI	Thu, Jun 21, 2018	173.20	173.20	172.40	172.75
1355	NASDAQ	GLDI	Wed, Jun 20, 2018	173.62	173.98	173.02	173.40
1354	NASDAQ	GLDI	Tue, Jun 19, 2018	174.20	174.20	173.60	173.80
1353	NASDAQ	GLDI	Mon, Jun 18, 2018	174.60	175.40	174.60	175.18
1352	NASDAQ	GLDI	Fri, Jun 15, 2018	177.20	177.20	174.40	175.00
1351	NASDAQ	GLDI	Thu, Jun 14, 2018	178.10	178.20	177.36	177.98
1350	NASDAQ	GLDI	Wed, Jun 13, 2018	176.80	177.40	176.80	177.40
1349	NASDAQ	GLDI	Tue, Jun 12, 2018	177.40	177.40	176.41	176.80
1348	NASDAQ	GLDI	Mon, Jun 11, 2018	178.00	178.00	176.55	177.00
1347	NASDAQ	GLDI	Fri, Jun 8, 2018	174.40	177.18	174.40	176.90
1346	NASDAQ	GLDI	Thu, Jun 7, 2018	176.60	177.38	176.60	176.80
1345	NASDAQ	GLDI	Wed, Jun 6, 2018	177.25	177.40	176.40	176.80
1344	NASDAQ	GLDI	Tue, Jun 5, 2018	175.40	177.40	175.40	176.99
1343	NASDAQ	GLDI	Mon, Jun 4, 2018	176.00	176.92	176.00	176.40
1342	NASDAQ	GLDI	Fri, Jun 1, 2018	176.00	177.00	176.00	176.80
1341	NASDAQ	GLDI	Thu, May 31, 2018	177.90	178.00	177.34	177.40
1340	NASDAQ	GLDI	Wed, May 30, 2018	176.20	178.00	176.20	177.20
1339	NASDAQ	GLDI	Tue, May 29, 2018	176.00	178.40	176.00	177.98
1338	NASDAQ	GLDI	Fri, May 25, 2018	178.20	178.20	177.02	177.60
1337	NASDAQ	GLDI	Thu, May 24, 2018	176.40	178.40	176.40	178.00
1336	NASDAQ	GLDI	Wed, May 23, 2018	176.40	176.45	176.00	176.20
1335	NASDAQ	GLDI	Tue, May 22, 2018	176.57	176.60	176.20	176.35
1334	NASDAQ	GLDI	Mon, May 21, 2018	175.80	176.60	175.80	176.25
1333	NASDAQ	GLDI	Fri, May 18, 2018	177.60	177.80	177.60	177.80
1332	NASDAQ	GLDI	Thu, May 17, 2018	177.60	177.80	177.20	177.60
1331	NASDAQ	GLDI	Wed, May 16, 2018	178.00	178.00	177.22	177.78
1330	NASDAQ	GLDI	Tue, May 15, 2018	178.60	178.60	177.20	177.33
1329	NASDAQ	GLDI	Mon, May 14, 2018	182.00	182.00	180.39	180.39
1328	NASDAQ	GLDI	Fri, May 11, 2018	181.60	181.60	180.80	180.80
1327	NASDAQ	GLDI	Thu, May 10, 2018	180.95	181.20	180.60	180.97
1326	NASDAQ	GLDI	Wed, May 9, 2018	179.80	180.80	179.80	179.80
1325	NASDAQ	GLDI	Tue, May 8, 2018	180.00	180.40	179.40	180.40
1324	NASDAQ	GLDI	Mon, May 7, 2018	180.00	180.20	180.00	180.00
1323	NASDAQ	GLDI	Fri, May 4, 2018	180.20	180.40	179.73	180.00
1322	NASDAQ	GLDI	Thu, May 3, 2018	180.20	180.58	180.00	180.20
1321	NASDAQ	GLDI	Wed, May 2, 2018	179.38	180.00	179.00	179.20
1320	NASDAQ	GLDI	Tue, May 1, 2018	179.40	179.60	179.00	179.20
1319	NASDAQ	GLDI	Mon, Apr 30, 2018	180.80	181.20	180.24	180.60
1318	NASDAQ	GLDI	Fri, Apr 27, 2018	181.20	181.80	180.80	181.80
1317	NASDAQ	GLDI	Thu, Apr 26, 2018	181.00	181.20	180.20	180.40
1316	NASDAQ	GLDI	Wed, Apr 25, 2018	181.60	181.80	180.82	181.20
1315	NASDAQ	GLDI	Tue, Apr 24, 2018	182.00	182.40	182.00	182.00
1314	NASDAQ	GLDI	Mon, Apr 23, 2018	182.00	182.00	180.80	181.44
1313	NASDAQ	GLDI	Fri, Apr 20, 2018	183.10	183.20	182.40	182.40
1312	NASDAQ	GLDI	Thu, Apr 19, 2018	184.40	184.40	182.64	183.80
1311	NASDAQ	GLDI	Wed, Apr 18, 2018	184.60	185.60	184.60	184.90
1310	NASDAQ	GLDI	Tue, Apr 17, 2018	183.42	184.80	183.42	184.60
1309	NASDAQ	GLDI	Mon, Apr 16, 2018	184.40	184.78	183.81	183.81
1308	NASDAQ	GLDI	Fri, Apr 13, 2018	184.32	184.58	183.80	184.33
1307	NASDAQ	GLDI	Thu, Apr 12, 2018	184.00	184.00	183.20	183.20
1306	NASDAQ	GLDI	Wed, Apr 11, 2018	184.60	185.80	184.38	184.60
1305	NASDAQ	GLDI	Tue, Apr 10, 2018	183.00	184.00	183.00	184.00
1304	NASDAQ	GLDI	Mon, Apr 9, 2018	183.40	183.63	182.80	183.40
1303	NASDAQ	GLDI	Fri, Apr 6, 2018	183.00	183.40	183.00	183.00
1302	NASDAQ	GLDI	Thu, Apr 5, 2018	181.80	182.80	181.80	182.20
1301	NASDAQ	GLDI	Wed, Apr 4, 2018	183.60	184.20	183.20	183.40
1300	NASDAQ	GLDI	Tue, Apr 3, 2018	183.60	183.60	182.60	182.80
1299	NASDAQ	GLDI	Mon, Apr 2, 2018	183.00	183.80	183.00	183.80
1298	NASDAQ	GLDI	Thu, Mar 29, 2018	182.00	182.24	181.80	182.00
1297	NASDAQ	GLDI	Wed, Mar 28, 2018	183.10	183.20	182.00	182.40
1296	NASDAQ	GLDI	Tue, Mar 27, 2018	185.00	185.00	183.60	184.20
1295	NASDAQ	GLDI	Mon, Mar 26, 2018	184.40	185.00	184.20	184.60
1294	NASDAQ	GLDI	Fri, Mar 23, 2018	183.40	184.40	183.40	183.80
1293	NASDAQ	GLDI	Thu, Mar 22, 2018	183.00	183.00	181.90	181.90
1292	NASDAQ	GLDI	Wed, Mar 21, 2018	181.60	183.40	181.40	183.40
1291	NASDAQ	GLDI	Tue, Mar 20, 2018	180.80	180.80	180.00	180.62
1290	NASDAQ	GLDI	Mon, Mar 19, 2018	181.40	182.20	181.40	181.70
1289	NASDAQ	GLDI	Fri, Mar 16, 2018	181.80	181.80	181.20	181.51
1288	NASDAQ	GLDI	Thu, Mar 15, 2018	182.40	182.40	181.80	182.00
1287	NASDAQ	GLDI	Wed, Mar 14, 2018	182.38	182.47	181.86	182.40
1286	NASDAQ	GLDI	Tue, Mar 13, 2018	182.40	182.60	182.00	182.40
1285	NASDAQ	GLDI	Mon, Mar 12, 2018	180.60	182.20	180.60	182.20
1284	NASDAQ	GLDI	Fri, Mar 9, 2018	181.34	182.58	181.34	182.02
1283	NASDAQ	GLDI	Thu, Mar 8, 2018	181.40	182.11	181.40	182.00
1282	NASDAQ	GLDI	Wed, Mar 7, 2018	183.40	183.40	182.00	182.27
1281	NASDAQ	GLDI	Tue, Mar 6, 2018	180.20	183.98	180.20	183.60
1280	NASDAQ	GLDI	Mon, Mar 5, 2018	181.60	182.05	181.40	181.40
1279	NASDAQ	GLDI	Fri, Mar 2, 2018	182.60	182.60	181.22	181.60
1278	NASDAQ	GLDI	Thu, Mar 1, 2018	180.20	181.60	179.80	180.80
1277	NASDAQ	GLDI	Wed, Feb 28, 2018	181.60	181.62	181.20	181.59
1276	NASDAQ	GLDI	Tue, Feb 27, 2018	182.40	182.40	181.00	181.21
1275	NASDAQ	GLDI	Mon, Feb 26, 2018	183.80	183.80	182.80	183.02
1274	NASDAQ	GLDI	Fri, Feb 23, 2018	181.40	182.80	181.40	182.60
1273	NASDAQ	GLDI	Thu, Feb 22, 2018	182.80	183.00	182.20	182.80
1272	NASDAQ	GLDI	Wed, Feb 21, 2018	182.60	183.20	181.80	181.80
1271	NASDAQ	GLDI	Tue, Feb 20, 2018	177.60	184.00	177.60	183.00
1270	NASDAQ	GLDI	Fri, Feb 16, 2018	185.09	185.97	185.09	185.40
1269	NASDAQ	GLDI	Thu, Feb 15, 2018	186.40	186.40	184.80	185.40
1268	NASDAQ	GLDI	Wed, Feb 14, 2018	182.60	186.00	182.60	185.42
1267	NASDAQ	GLDI	Tue, Feb 13, 2018	182.20	183.00	182.20	182.60
1266	NASDAQ	GLDI	Mon, Feb 12, 2018	182.00	182.53	181.80	182.00
1265	NASDAQ	GLDI	Fri, Feb 9, 2018	182.20	182.20	180.42	180.42
1264	NASDAQ	GLDI	Thu, Feb 8, 2018	180.80	181.64	180.60	181.20
1263	NASDAQ	GLDI	Wed, Feb 7, 2018	179.60	182.60	179.60	181.00
1262	NASDAQ	GLDI	Tue, Feb 6, 2018	183.80	183.80	180.22	181.82
1261	NASDAQ	GLDI	Mon, Feb 5, 2018	183.40	184.20	183.40	183.62
1260	NASDAQ	GLDI	Fri, Feb 2, 2018	184.80	184.80	183.00	183.40
1259	NASDAQ	GLDI	Thu, Feb 1, 2018	183.00	185.20	183.00	185.20
1258	NASDAQ	GLDI	Wed, Jan 31, 2018	182.20	184.80	177.68	184.60
1257	NASDAQ	GLDI	Tue, Jan 30, 2018	184.60	184.97	183.80	183.80
1256	NASDAQ	GLDI	Mon, Jan 29, 2018	183.80	185.00	183.80	184.40
1255	NASDAQ	GLDI	Fri, Jan 26, 2018	185.80	185.80	185.00	185.06
1254	NASDAQ	GLDI	Thu, Jan 25, 2018	185.40	186.20	184.40	185.80
1253	NASDAQ	GLDI	Wed, Jan 24, 2018	184.60	186.18	184.60	185.80
1252	NASDAQ	GLDI	Tue, Jan 23, 2018	183.45	184.20	183.40	184.00
1251	NASDAQ	GLDI	Mon, Jan 22, 2018	182.80	183.66	182.80	183.20
1250	NASDAQ	GLDI	Fri, Jan 19, 2018	183.21	183.40	182.94	183.15
1249	NASDAQ	GLDI	Thu, Jan 18, 2018	183.00	183.60	182.20	182.79
1248	NASDAQ	GLDI	Wed, Jan 17, 2018	183.60	184.40	183.20	183.20
1247	NASDAQ	GLDI	Tue, Jan 16, 2018	184.80	184.80	183.40	183.74
1246	NASDAQ	GLDI	Fri, Jan 12, 2018	183.00	184.00	182.80	184.00
1245	NASDAQ	GLDI	Thu, Jan 11, 2018	182.40	183.00	182.40	182.80
1244	NASDAQ	GLDI	Wed, Jan 10, 2018	181.40	184.00	181.40	182.78
1243	NASDAQ	GLDI	Tue, Jan 9, 2018	182.40	182.40	180.68	181.60
1242	NASDAQ	GLDI	Mon, Jan 8, 2018	182.00	182.40	181.20	182.40
1241	NASDAQ	GLDI	Fri, Jan 5, 2018	180.20	182.40	180.20	182.21
1240	NASDAQ	GLDI	Thu, Jan 4, 2018	180.60	182.36	180.60	182.00
1239	NASDAQ	GLDI	Wed, Jan 3, 2018	181.20	181.80	180.80	181.60
1238	NASDAQ	GLDI	Tue, Jan 2, 2018	181.00	181.60	180.60	181.60
1237	NASDAQ	GLDI	Fri, Dec 29, 2017	180.00	181.00	179.80	180.60
1236	NASDAQ	GLDI	Thu, Dec 28, 2017	179.20	180.00	179.06	179.40
1235	NASDAQ	GLDI	Wed, Dec 27, 2017	178.40	179.18	177.80	178.60
1234	NASDAQ	GLDI	Tue, Dec 26, 2017	175.20	178.40	175.20	178.40
1233	NASDAQ	GLDI	Fri, Dec 22, 2017	176.00	177.33	176.00	177.05
1232	NASDAQ	GLDI	Thu, Dec 21, 2017	176.40	176.60	175.80	176.00
1231	NASDAQ	GLDI	Wed, Dec 20, 2017	175.40	176.40	175.40	175.60
1230	NASDAQ	GLDI	Tue, Dec 19, 2017	176.00	176.00	175.02	175.60
1229	NASDAQ	GLDI	Mon, Dec 18, 2017	175.00	176.60	175.00	176.00
1228	NASDAQ	GLDI	Fri, Dec 15, 2017	175.00	175.40	175.00	175.23
1227	NASDAQ	GLDI	Thu, Dec 14, 2017	173.00	175.30	173.00	174.93
1226	NASDAQ	GLDI	Wed, Dec 13, 2017	173.40	175.36	173.40	174.83
1225	NASDAQ	GLDI	Tue, Dec 12, 2017	171.40	174.00	171.40	173.60
1224	NASDAQ	GLDI	Mon, Dec 11, 2017	174.80	174.80	173.01	173.20
1223	NASDAQ	GLDI	Fri, Dec 8, 2017	171.20	175.02	171.20	174.20
1222	NASDAQ	GLDI	Thu, Dec 7, 2017	171.00	179.60	171.00	174.10
1221	NASDAQ	GLDI	Wed, Dec 6, 2017	176.00	177.00	175.00	176.80
1220	NASDAQ	GLDI	Tue, Dec 5, 2017	178.00	178.00	176.40	176.80
1219	NASDAQ	GLDI	Mon, Dec 4, 2017	178.80	178.80	178.00	178.78
1218	NASDAQ	GLDI	Fri, Dec 1, 2017	178.40	180.20	178.00	178.80
1217	NASDAQ	GLDI	Thu, Nov 30, 2017	178.00	179.20	177.82	178.50
1216	NASDAQ	GLDI	Wed, Nov 29, 2017	180.20	180.20	179.00	179.44
1215	NASDAQ	GLDI	Tue, Nov 28, 2017	180.20	181.00	180.20	180.60
1214	NASDAQ	GLDI	Mon, Nov 27, 2017	179.00	181.40	179.00	180.66
1213	NASDAQ	GLDI	Fri, Nov 24, 2017	180.04	180.20	180.00	180.20
1212	NASDAQ	GLDI	Wed, Nov 22, 2017	180.40	181.00	179.82	180.40
1211	NASDAQ	GLDI	Tue, Nov 21, 2017	178.80	180.00	178.60	178.60
1210	NASDAQ	GLDI	Mon, Nov 20, 2017	181.60	181.60	177.80	178.20
1209	NASDAQ	GLDI	Fri, Nov 17, 2017	180.50	181.80	180.20	181.61
1208	NASDAQ	GLDI	Thu, Nov 16, 2017	179.40	180.20	179.40	180.00
1207	NASDAQ	GLDI	Wed, Nov 15, 2017	179.60	180.64	179.22	179.60
1206	NASDAQ	GLDI	Tue, Nov 14, 2017	181.20	181.20	179.00	180.00
1205	NASDAQ	GLDI	Mon, Nov 13, 2017	179.09	181.33	179.09	180.40
1204	NASDAQ	GLDI	Fri, Nov 10, 2017	180.60	180.60	178.86	178.86
1203	NASDAQ	GLDI	Thu, Nov 9, 2017	181.00	181.00	179.80	180.50
1202	NASDAQ	GLDI	Wed, Nov 8, 2017	180.00	180.48	180.00	180.00
1201	NASDAQ	GLDI	Tue, Nov 7, 2017	180.20	180.20	178.82	179.40
1200	NASDAQ	GLDI	Mon, Nov 6, 2017	177.60	180.17	177.60	179.81
1199	NASDAQ	GLDI	Fri, Nov 3, 2017	178.80	179.65	177.80	178.60
1198	NASDAQ	GLDI	Thu, Nov 2, 2017	179.40	180.22	179.02	179.20
1197	NASDAQ	GLDI	Wed, Nov 1, 2017	178.20	179.40	178.20	179.00
1196	NASDAQ	GLDI	Tue, Oct 31, 2017	178.00	178.61	178.00	178.20
1195	NASDAQ	GLDI	Mon, Oct 30, 2017	178.80	179.40	178.40	179.40
1194	NASDAQ	GLDI	Fri, Oct 27, 2017	178.40	178.92	178.00	178.40
1193	NASDAQ	GLDI	Thu, Oct 26, 2017	179.00	179.00	178.00	178.00
1192	NASDAQ	GLDI	Wed, Oct 25, 2017	179.80	179.80	178.60	179.40
1191	NASDAQ	GLDI	Tue, Oct 24, 2017	179.18	179.56	178.63	179.56
1190	NASDAQ	GLDI	Mon, Oct 23, 2017	179.60	179.78	178.40	179.40
1189	NASDAQ	GLDI	Fri, Oct 20, 2017	179.40	180.00	179.40	179.60
1188	NASDAQ	GLDI	Thu, Oct 19, 2017	181.00	181.00	180.06	180.38
1187	NASDAQ	GLDI	Wed, Oct 18, 2017	181.80	181.80	181.24	181.60
1186	NASDAQ	GLDI	Tue, Oct 17, 2017	182.60	182.60	181.40	182.20
1185	NASDAQ	GLDI	Mon, Oct 16, 2017	184.40	184.40	182.50	183.20
1184	NASDAQ	GLDI	Fri, Oct 13, 2017	183.00	184.00	183.00	184.00
1183	NASDAQ	GLDI	Thu, Oct 12, 2017	182.30	183.00	182.30	182.60
1182	NASDAQ	GLDI	Wed, Oct 11, 2017	182.00	182.80	181.74	182.57
1181	NASDAQ	GLDI	Tue, Oct 10, 2017	182.40	182.80	182.00	182.20
1180	NASDAQ	GLDI	Mon, Oct 9, 2017	178.00	181.40	178.00	181.29
1179	NASDAQ	GLDI	Fri, Oct 6, 2017	178.80	180.06	178.22	179.80
1178	NASDAQ	GLDI	Thu, Oct 5, 2017	180.00	180.38	179.00	179.00
1177	NASDAQ	GLDI	Wed, Oct 4, 2017	180.27	180.40	179.80	180.20
1176	NASDAQ	GLDI	Tue, Oct 3, 2017	180.00	180.20	179.80	180.20
1175	NASDAQ	GLDI	Mon, Oct 2, 2017	182.20	182.20	179.80	180.00
1174	NASDAQ	GLDI	Fri, Sep 29, 2017	182.80	182.80	181.40	181.40
1173	NASDAQ	GLDI	Thu, Sep 28, 2017	180.80	182.40	180.80	182.10
1172	NASDAQ	GLDI	Wed, Sep 27, 2017	182.20	182.20	181.40	181.60
1171	NASDAQ	GLDI	Tue, Sep 26, 2017	184.20	184.20	182.96	183.40
1170	NASDAQ	GLDI	Mon, Sep 25, 2017	183.00	185.40	182.00	185.40
1169	NASDAQ	GLDI	Fri, Sep 22, 2017	181.80	183.40	181.80	183.40
1168	NASDAQ	GLDI	Thu, Sep 21, 2017	185.80	185.80	182.00	182.60
1167	NASDAQ	GLDI	Wed, Sep 20, 2017	183.80	185.60	183.20	183.80
1166	NASDAQ	GLDI	Tue, Sep 19, 2017	184.00	185.20	184.00	184.80
1165	NASDAQ	GLDI	Mon, Sep 18, 2017	188.00	188.00	185.60	186.00
1164	NASDAQ	GLDI	Fri, Sep 15, 2017	188.00	188.40	187.20	188.00
1163	NASDAQ	GLDI	Thu, Sep 14, 2017	188.20	188.67	187.81	188.60
1162	NASDAQ	GLDI	Wed, Sep 13, 2017	188.20	188.20	187.60	187.98
1161	NASDAQ	GLDI	Tue, Sep 12, 2017	188.20	189.00	188.00	188.80
1160	NASDAQ	GLDI	Mon, Sep 11, 2017	189.00	189.00	188.20	188.20
1159	NASDAQ	GLDI	Fri, Sep 8, 2017	189.30	189.60	189.00	189.40
1158	NASDAQ	GLDI	Thu, Sep 7, 2017	188.20	189.40	188.20	189.20
1157	NASDAQ	GLDI	Wed, Sep 6, 2017	189.00	189.20	189.00	189.00
1156	NASDAQ	GLDI	Tue, Sep 5, 2017	189.40	189.40	188.60	189.13
1155	NASDAQ	GLDI	Fri, Sep 1, 2017	188.40	188.79	188.28	188.40
1154	NASDAQ	GLDI	Thu, Aug 31, 2017	187.60	188.53	187.60	188.20
1153	NASDAQ	GLDI	Wed, Aug 30, 2017	186.40	187.80	186.40	187.60
1152	NASDAQ	GLDI	Tue, Aug 29, 2017	188.00	188.60	187.20	187.20
1151	NASDAQ	GLDI	Mon, Aug 28, 2017	182.20	187.60	182.20	187.40
1150	NASDAQ	GLDI	Fri, Aug 25, 2017	185.80	186.20	184.60	185.80
1149	NASDAQ	GLDI	Thu, Aug 24, 2017	185.80	186.00	185.20	185.20
1148	NASDAQ	GLDI	Wed, Aug 23, 2017	185.00	186.00	185.00	185.80
1147	NASDAQ	GLDI	Tue, Aug 22, 2017	185.00	185.60	185.00	185.30
1146	NASDAQ	GLDI	Mon, Aug 21, 2017	186.00	186.00	185.60	185.60
1145	NASDAQ	GLDI	Fri, Aug 18, 2017	184.80	186.20	184.80	185.20
1144	NASDAQ	GLDI	Thu, Aug 17, 2017	186.00	186.20	185.63	186.00
1143	NASDAQ	GLDI	Wed, Aug 16, 2017	184.00	185.88	184.00	185.40
1142	NASDAQ	GLDI	Tue, Aug 15, 2017	184.00	184.80	184.00	184.40
1141	NASDAQ	GLDI	Mon, Aug 14, 2017	185.48	185.60	185.00	185.20
1140	NASDAQ	GLDI	Fri, Aug 11, 2017	185.60	186.20	185.60	185.80
1139	NASDAQ	GLDI	Thu, Aug 10, 2017	185.60	186.00	185.40	185.60
1138	NASDAQ	GLDI	Wed, Aug 9, 2017	183.00	185.40	183.00	185.20
1137	NASDAQ	GLDI	Tue, Aug 8, 2017	184.65	185.00	184.35	184.85
1136	NASDAQ	GLDI	Mon, Aug 7, 2017	184.40	185.00	184.40	184.60
1135	NASDAQ	GLDI	Fri, Aug 4, 2017	183.60	184.77	183.60	184.40
1134	NASDAQ	GLDI	Thu, Aug 3, 2017	184.63	185.00	184.60	184.60
1133	NASDAQ	GLDI	Wed, Aug 2, 2017	185.00	185.20	184.60	184.60
1132	NASDAQ	GLDI	Tue, Aug 1, 2017	183.60	185.20	183.60	184.80
1131	NASDAQ	GLDI	Mon, Jul 31, 2017	184.00	184.87	184.00	184.80
1130	NASDAQ	GLDI	Fri, Jul 28, 2017	184.00	185.00	183.80	184.60
1129	NASDAQ	GLDI	Thu, Jul 27, 2017	184.40	184.40	183.80	184.00
1128	NASDAQ	GLDI	Wed, Jul 26, 2017	183.60	184.20	183.00	183.83
1127	NASDAQ	GLDI	Tue, Jul 25, 2017	184.20	184.20	183.00	183.20
1126	NASDAQ	GLDI	Mon, Jul 24, 2017	183.40	184.00	183.40	183.40
1125	NASDAQ	GLDI	Fri, Jul 21, 2017	184.00	184.00	183.20	183.40
1124	NASDAQ	GLDI	Thu, Jul 20, 2017	182.00	183.20	182.00	182.60
1123	NASDAQ	GLDI	Wed, Jul 19, 2017	182.79	182.87	182.00	182.20
1122	NASDAQ	GLDI	Tue, Jul 18, 2017	182.80	182.80	182.20	182.40
1121	NASDAQ	GLDI	Mon, Jul 17, 2017	181.20	182.80	181.20	182.80
1120	NASDAQ	GLDI	Fri, Jul 14, 2017	178.00	182.60	178.00	181.80
1119	NASDAQ	GLDI	Thu, Jul 13, 2017	180.80	181.00	180.42	180.80
1118	NASDAQ	GLDI	Wed, Jul 12, 2017	181.60	181.60	180.80	181.00
1117	NASDAQ	GLDI	Tue, Jul 11, 2017	179.80	180.80	179.20	180.40
1116	NASDAQ	GLDI	Mon, Jul 10, 2017	179.00	180.20	179.00	180.00
1115	NASDAQ	GLDI	Fri, Jul 7, 2017	181.40	181.40	179.40	179.80
1114	NASDAQ	GLDI	Thu, Jul 6, 2017	180.60	181.80	180.60	181.60
1113	NASDAQ	GLDI	Wed, Jul 5, 2017	180.20	182.00	180.20	181.60
1112	NASDAQ	GLDI	Mon, Jul 3, 2017	182.80	182.80	181.00	181.00
1111	NASDAQ	GLDI	Fri, Jun 30, 2017	184.80	184.80	183.80	184.00
1110	NASDAQ	GLDI	Thu, Jun 29, 2017	185.00	185.00	184.20	184.40
1109	NASDAQ	GLDI	Wed, Jun 28, 2017	186.00	186.00	185.20	185.20
1108	NASDAQ	GLDI	Tue, Jun 27, 2017	186.40	186.40	185.10	185.40
1107	NASDAQ	GLDI	Mon, Jun 26, 2017	185.40	185.40	184.40	184.40
1106	NASDAQ	GLDI	Fri, Jun 23, 2017	185.80	186.80	185.80	186.80
1105	NASDAQ	GLDI	Thu, Jun 22, 2017	186.00	186.40	185.20	185.40
1104	NASDAQ	GLDI	Wed, Jun 21, 2017	184.00	185.00	184.00	184.87
1103	NASDAQ	GLDI	Tue, Jun 20, 2017	185.00	185.00	184.50	184.71
1102	NASDAQ	GLDI	Mon, Jun 19, 2017	185.80	185.80	185.00	185.00
1101	NASDAQ	GLDI	Fri, Jun 16, 2017	186.94	187.00	186.40	186.74
1100	NASDAQ	GLDI	Thu, Jun 15, 2017	187.00	187.00	186.46	186.60
1099	NASDAQ	GLDI	Wed, Jun 14, 2017	188.60	189.80	187.00	187.00
1098	NASDAQ	GLDI	Tue, Jun 13, 2017	188.00	188.40	187.40	187.60
1097	NASDAQ	GLDI	Mon, Jun 12, 2017	188.00	188.40	188.00	188.20
1096	NASDAQ	GLDI	Fri, Jun 9, 2017	189.00	189.40	188.15	188.60
1095	NASDAQ	GLDI	Thu, Jun 8, 2017	191.00	191.00	188.80	189.40
1094	NASDAQ	GLDI	Wed, Jun 7, 2017	190.60	190.60	189.40	190.00
1093	NASDAQ	GLDI	Tue, Jun 6, 2017	192.00	192.00	190.00	190.20
1092	NASDAQ	GLDI	Mon, Jun 5, 2017	189.80	190.00	189.23	190.00
1091	NASDAQ	GLDI	Fri, Jun 2, 2017	189.00	189.80	189.00	189.78
1090	NASDAQ	GLDI	Thu, Jun 1, 2017	186.00	189.00	186.00	188.80
1089	NASDAQ	GLDI	Wed, May 31, 2017	188.20	189.20	188.20	189.00
1088	NASDAQ	GLDI	Tue, May 30, 2017	188.40	188.57	188.20	188.40
1087	NASDAQ	GLDI	Fri, May 26, 2017	188.60	188.80	188.00	188.00
1086	NASDAQ	GLDI	Thu, May 25, 2017	188.00	188.00	186.80	187.20
1085	NASDAQ	GLDI	Wed, May 24, 2017	187.40	187.60	186.40	186.80
1084	NASDAQ	GLDI	Tue, May 23, 2017	188.60	188.60	186.20	187.00
1083	NASDAQ	GLDI	Mon, May 22, 2017	188.00	188.00	186.78	187.40
1082	NASDAQ	GLDI	Fri, May 19, 2017	186.44	187.20	186.00	187.00
1081	NASDAQ	GLDI	Thu, May 18, 2017	188.80	188.80	185.60	186.00
1080	NASDAQ	GLDI	Wed, May 17, 2017	190.00	190.00	188.20	189.80
1079	NASDAQ	GLDI	Tue, May 16, 2017	186.80	187.80	186.80	187.44
1078	NASDAQ	GLDI	Mon, May 15, 2017	186.64	187.00	186.00	186.60
1077	NASDAQ	GLDI	Fri, May 12, 2017	186.05	186.80	186.05	186.32
1076	NASDAQ	GLDI	Thu, May 11, 2017	185.42	186.00	185.00	185.80
1075	NASDAQ	GLDI	Wed, May 10, 2017	185.42	185.62	185.00	185.20
1074	NASDAQ	GLDI	Tue, May 9, 2017	184.80	185.20	184.20	185.20
1073	NASDAQ	GLDI	Mon, May 8, 2017	187.00	187.00	185.60	186.00
1072	NASDAQ	GLDI	Fri, May 5, 2017	186.23	186.76	185.80	186.76
1071	NASDAQ	GLDI	Thu, May 4, 2017	187.20	187.20	185.60	186.45
1070	NASDAQ	GLDI	Wed, May 3, 2017	190.40	190.40	188.19	188.19
1069	NASDAQ	GLDI	Tue, May 2, 2017	189.40	190.60	189.40	190.20
1068	NASDAQ	GLDI	Mon, May 1, 2017	191.00	191.80	189.60	189.80
1067	NASDAQ	GLDI	Fri, Apr 28, 2017	191.80	192.00	191.40	191.80
1066	NASDAQ	GLDI	Thu, Apr 27, 2017	192.40	192.40	191.00	191.80
1065	NASDAQ	GLDI	Wed, Apr 26, 2017	191.00	192.50	191.00	192.40
1064	NASDAQ	GLDI	Tue, Apr 25, 2017	192.40	192.80	190.60	191.60
1063	NASDAQ	GLDI	Mon, Apr 24, 2017	190.40	192.60	190.40	192.40
1062	NASDAQ	GLDI	Fri, Apr 21, 2017	192.00	193.00	192.00	192.80
1061	NASDAQ	GLDI	Thu, Apr 20, 2017	192.29	192.85	192.29	192.80
1060	NASDAQ	GLDI	Wed, Apr 19, 2017	192.80	192.80	191.60	192.40
1059	NASDAQ	GLDI	Tue, Apr 18, 2017	193.60	193.60	193.20	193.58
1058	NASDAQ	GLDI	Mon, Apr 17, 2017	192.80	193.80	192.80	193.00
1057	NASDAQ	GLDI	Thu, Apr 13, 2017	193.01	193.40	192.60	192.80
1056	NASDAQ	GLDI	Wed, Apr 12, 2017	193.20	193.20	192.00	192.60
1055	NASDAQ	GLDI	Tue, Apr 11, 2017	192.00	192.60	191.20	192.40
1054	NASDAQ	GLDI	Mon, Apr 10, 2017	189.60	190.40	189.60	190.37
1053	NASDAQ	GLDI	Fri, Apr 7, 2017	191.60	191.67	190.20	190.20
1052	NASDAQ	GLDI	Thu, Apr 6, 2017	190.10	190.40	190.00	190.20
1051	NASDAQ	GLDI	Wed, Apr 5, 2017	190.60	191.20	189.20	190.20
1050	NASDAQ	GLDI	Tue, Apr 4, 2017	191.60	191.60	190.00	190.60
1049	NASDAQ	GLDI	Mon, Apr 3, 2017	189.20	190.40	189.20	189.80
1048	NASDAQ	GLDI	Fri, Mar 31, 2017	189.50	190.00	189.03	189.20
1047	NASDAQ	GLDI	Thu, Mar 30, 2017	190.40	190.40	189.00	189.60
1046	NASDAQ	GLDI	Wed, Mar 29, 2017	189.84	190.60	189.60	190.33
1045	NASDAQ	GLDI	Tue, Mar 28, 2017	190.56	190.60	189.40	189.98
1044	NASDAQ	GLDI	Mon, Mar 27, 2017	192.20	192.20	189.80	191.60
1043	NASDAQ	GLDI	Fri, Mar 24, 2017	188.00	189.40	188.00	189.40
1042	NASDAQ	GLDI	Thu, Mar 23, 2017	190.60	190.60	188.40	189.20
1041	NASDAQ	GLDI	Wed, Mar 22, 2017	189.20	189.80	188.79	189.20
1040	NASDAQ	GLDI	Tue, Mar 21, 2017	189.00	189.00	187.92	188.80
1039	NASDAQ	GLDI	Mon, Mar 20, 2017	188.00	188.00	187.04	187.60
1038	NASDAQ	GLDI	Fri, Mar 17, 2017	188.60	188.60	187.40	188.00
1037	NASDAQ	GLDI	Thu, Mar 16, 2017	188.00	188.20	187.20	187.80
1036	NASDAQ	GLDI	Wed, Mar 15, 2017	183.72	186.60	183.45	186.60
1035	NASDAQ	GLDI	Tue, Mar 14, 2017	183.20	184.40	183.12	183.12
1034	NASDAQ	GLDI	Mon, Mar 13, 2017	184.40	184.73	183.80	183.80
1033	NASDAQ	GLDI	Fri, Mar 10, 2017	184.40	184.40	183.40	184.20
1032	NASDAQ	GLDI	Thu, Mar 9, 2017	185.00	185.19	183.60	183.80
1031	NASDAQ	GLDI	Wed, Mar 8, 2017	185.00	185.45	185.00	185.20
1030	NASDAQ	GLDI	Tue, Mar 7, 2017	187.40	187.40	186.20	186.40
1029	NASDAQ	GLDI	Mon, Mar 6, 2017	189.60	189.60	187.60	188.00
1028	NASDAQ	GLDI	Fri, Mar 3, 2017	188.00	189.30	187.40	189.20
1027	NASDAQ	GLDI	Thu, Mar 2, 2017	189.48	190.01	188.68	189.20
1026	NASDAQ	GLDI	Wed, Mar 1, 2017	190.00	191.00	189.56	191.00
1025	NASDAQ	GLDI	Tue, Feb 28, 2017	191.61	191.80	190.40	191.20
1024	NASDAQ	GLDI	Mon, Feb 27, 2017	192.20	192.40	190.80	191.00
1023	NASDAQ	GLDI	Fri, Feb 24, 2017	191.00	191.80	190.80	191.80
1022	NASDAQ	GLDI	Thu, Feb 23, 2017	189.40	190.80	189.40	190.60
1021	NASDAQ	GLDI	Wed, Feb 22, 2017	189.00	189.40	188.40	189.20
1020	NASDAQ	GLDI	Tue, Feb 21, 2017	188.40	189.40	187.85	189.40
1019	NASDAQ	GLDI	Fri, Feb 17, 2017	189.00	190.00	188.80	189.00
1018	NASDAQ	GLDI	Thu, Feb 16, 2017	190.80	191.00	190.06	191.00
1017	NASDAQ	GLDI	Wed, Feb 15, 2017	189.00	190.00	188.59	190.00
1016	NASDAQ	GLDI	Tue, Feb 14, 2017	190.00	190.00	188.00	189.01
1015	NASDAQ	GLDI	Mon, Feb 13, 2017	190.00	190.00	188.01	190.00
1014	NASDAQ	GLDI	Fri, Feb 10, 2017	189.20	189.80	188.80	189.40
1013	NASDAQ	GLDI	Thu, Feb 9, 2017	190.80	190.80	189.00	189.40
1012	NASDAQ	GLDI	Wed, Feb 8, 2017	191.00	191.00	189.20	190.20
1011	NASDAQ	GLDI	Tue, Feb 7, 2017	189.20	189.80	189.00	189.60
1010	NASDAQ	GLDI	Mon, Feb 6, 2017	188.60	189.40	188.60	189.20
1009	NASDAQ	GLDI	Fri, Feb 3, 2017	188.40	188.40	187.42	188.18
1008	NASDAQ	GLDI	Thu, Feb 2, 2017	187.40	188.80	187.00	187.00
1007	NASDAQ	GLDI	Wed, Feb 1, 2017	187.60	187.60	186.00	186.98
1006	NASDAQ	GLDI	Tue, Jan 31, 2017	186.20	188.71	186.20	187.40
1005	NASDAQ	GLDI	Mon, Jan 30, 2017	185.80	186.20	184.80	185.60
1004	NASDAQ	GLDI	Fri, Jan 27, 2017	184.60	185.20	183.80	184.60
1003	NASDAQ	GLDI	Thu, Jan 26, 2017	185.00	185.39	184.00	185.20
1002	NASDAQ	GLDI	Wed, Jan 25, 2017	186.60	186.60	184.00	186.00
1001	NASDAQ	GLDI	Tue, Jan 24, 2017	187.60	187.80	186.40	186.80
1000	NASDAQ	GLDI	Mon, Jan 23, 2017	188.40	188.40	186.20	187.20
999	NASDAQ	GLDI	Fri, Jan 20, 2017	186.20	186.80	185.66	186.40
998	NASDAQ	GLDI	Thu, Jan 19, 2017	184.47	187.00	184.47	187.00
997	NASDAQ	GLDI	Wed, Jan 18, 2017	187.60	187.60	184.82	185.70
996	NASDAQ	GLDI	Tue, Jan 17, 2017	189.80	189.80	187.80	188.60
995	NASDAQ	GLDI	Fri, Jan 13, 2017	186.00	187.60	185.19	187.60
994	NASDAQ	GLDI	Thu, Jan 12, 2017	185.60	186.60	185.60	186.00
993	NASDAQ	GLDI	Wed, Jan 11, 2017	184.40	185.78	183.70	185.40
992	NASDAQ	GLDI	Tue, Jan 10, 2017	184.20	184.80	184.20	184.40
991	NASDAQ	GLDI	Mon, Jan 9, 2017	184.40	184.40	183.20	184.40
990	NASDAQ	GLDI	Fri, Jan 6, 2017	183.40	183.60	182.60	183.00
989	NASDAQ	GLDI	Thu, Jan 5, 2017	182.00	184.20	182.00	184.00
988	NASDAQ	GLDI	Wed, Jan 4, 2017	180.00	181.80	180.00	181.40
987	NASDAQ	GLDI	Tue, Jan 3, 2017	180.60	181.20	179.12	180.20
986	NASDAQ	GLDI	Fri, Dec 30, 2016	178.80	180.60	178.80	178.80
985	NASDAQ	GLDI	Thu, Dec 29, 2016	179.40	180.40	178.00	179.80
984	NASDAQ	GLDI	Wed, Dec 28, 2016	178.00	178.60	177.40	178.20
983	NASDAQ	GLDI	Tue, Dec 27, 2016	175.80	177.80	175.80	177.40
982	NASDAQ	GLDI	Fri, Dec 23, 2016	176.51	177.14	176.20	176.20
981	NASDAQ	GLDI	Thu, Dec 22, 2016	176.60	176.76	175.80	176.20
980	NASDAQ	GLDI	Wed, Dec 21, 2016	176.20	176.80	176.00	176.20
979	NASDAQ	GLDI	Tue, Dec 20, 2016	176.00	177.00	175.60	176.60
978	NASDAQ	GLDI	Mon, Dec 19, 2016	179.00	179.00	177.20	177.40
977	NASDAQ	GLDI	Fri, Dec 16, 2016	177.20	178.60	176.67	177.20
976	NASDAQ	GLDI	Thu, Dec 15, 2016	176.40	177.60	176.22	177.00
975	NASDAQ	GLDI	Wed, Dec 14, 2016	180.40	183.80	178.40	178.60
974	NASDAQ	GLDI	Tue, Dec 13, 2016	180.40	180.84	180.40	180.80
973	NASDAQ	GLDI	Mon, Dec 12, 2016	180.80	181.40	180.60	180.80
972	NASDAQ	GLDI	Fri, Dec 9, 2016	183.00	183.00	180.80	180.80
971	NASDAQ	GLDI	Thu, Dec 8, 2016	181.20	182.60	181.20	182.00
970	NASDAQ	GLDI	Wed, Dec 7, 2016	183.60	183.80	182.20	182.20
969	NASDAQ	GLDI	Tue, Dec 6, 2016	181.80	183.16	181.60	182.20
968	NASDAQ	GLDI	Mon, Dec 5, 2016	182.00	183.10	180.80	182.00
967	NASDAQ	GLDI	Fri, Dec 2, 2016	183.48	183.78	183.20	183.39
966	NASDAQ	GLDI	Thu, Dec 1, 2016	182.60	183.00	181.20	182.40
965	NASDAQ	GLDI	Wed, Nov 30, 2016	185.40	185.40	182.40	183.00
964	NASDAQ	GLDI	Tue, Nov 29, 2016	185.80	185.80	185.15	185.40
963	NASDAQ	GLDI	Mon, Nov 28, 2016	184.20	186.40	184.20	186.01
962	NASDAQ	GLDI	Fri, Nov 25, 2016	186.40	186.40	184.15	184.20
961	NASDAQ	GLDI	Wed, Nov 23, 2016	188.00	188.00	185.00	185.80
960	NASDAQ	GLDI	Tue, Nov 22, 2016	190.00	190.00	188.40	189.40
959	NASDAQ	GLDI	Mon, Nov 21, 2016	189.40	189.86	188.80	188.80
958	NASDAQ	GLDI	Fri, Nov 18, 2016	190.00	190.00	188.20	189.00
957	NASDAQ	GLDI	Thu, Nov 17, 2016	192.60	192.60	188.98	190.00
956	NASDAQ	GLDI	Wed, Nov 16, 2016	190.20	193.40	190.20	192.80
955	NASDAQ	GLDI	Tue, Nov 15, 2016	192.00	197.20	190.57	192.60
954	NASDAQ	GLDI	Mon, Nov 14, 2016	192.00	192.52	189.80	191.00
953	NASDAQ	GLDI	Fri, Nov 11, 2016	197.40	197.40	191.80	192.00
952	NASDAQ	GLDI	Thu, Nov 10, 2016	199.60	199.60	196.00	196.91
951	NASDAQ	GLDI	Wed, Nov 9, 2016	200.00	201.20	198.60	200.60
950	NASDAQ	GLDI	Tue, Nov 8, 2016	198.84	199.80	198.20	198.20
949	NASDAQ	GLDI	Mon, Nov 7, 2016	199.00	199.80	198.60	198.80
948	NASDAQ	GLDI	Fri, Nov 4, 2016	200.40	201.20	200.40	200.40
947	NASDAQ	GLDI	Thu, Nov 3, 2016	201.40	201.40	199.00	200.00
946	NASDAQ	GLDI	Wed, Nov 2, 2016	201.40	201.40	200.40	200.85
945	NASDAQ	GLDI	Tue, Nov 1, 2016	199.00	200.00	199.00	199.60
944	NASDAQ	GLDI	Mon, Oct 31, 2016	199.20	199.20	198.26	198.80
943	NASDAQ	GLDI	Fri, Oct 28, 2016	198.80	199.80	198.05	199.14
942	NASDAQ	GLDI	Thu, Oct 27, 2016	197.20	198.40	197.20	198.02
941	NASDAQ	GLDI	Wed, Oct 26, 2016	198.60	198.80	197.40	197.80
940	NASDAQ	GLDI	Tue, Oct 25, 2016	199.20	199.20	198.20	198.60
939	NASDAQ	GLDI	Mon, Oct 24, 2016	199.60	199.60	197.20	197.80
938	NASDAQ	GLDI	Fri, Oct 21, 2016	198.00	198.00	197.20	198.00
937	NASDAQ	GLDI	Thu, Oct 20, 2016	197.80	199.00	197.24	197.80
936	NASDAQ	GLDI	Wed, Oct 19, 2016	198.01	198.40	197.67	198.40
935	NASDAQ	GLDI	Tue, Oct 18, 2016	198.40	198.40	196.50	197.43
934	NASDAQ	GLDI	Mon, Oct 17, 2016	199.40	199.40	198.00	198.78
933	NASDAQ	GLDI	Fri, Oct 14, 2016	199.00	199.60	198.00	198.34
932	NASDAQ	GLDI	Thu, Oct 13, 2016	198.60	199.60	198.60	199.60
931	NASDAQ	GLDI	Wed, Oct 12, 2016	199.40	199.40	198.00	198.60
930	NASDAQ	GLDI	Tue, Oct 11, 2016	198.80	198.90	198.40	198.60
929	NASDAQ	GLDI	Mon, Oct 10, 2016	199.40	199.40	198.60	199.20
928	NASDAQ	GLDI	Fri, Oct 7, 2016	198.60	199.60	196.80	198.20
927	NASDAQ	GLDI	Thu, Oct 6, 2016	199.00	199.00	197.40	197.65
926	NASDAQ	GLDI	Wed, Oct 5, 2016	200.60	201.80	199.00	199.76
925	NASDAQ	GLDI	Tue, Oct 4, 2016	205.00	205.00	200.40	200.80
924	NASDAQ	GLDI	Mon, Oct 3, 2016	207.80	207.80	206.40	207.00
923	NASDAQ	GLDI	Fri, Sep 30, 2016	208.32	208.40	207.40	208.00
922	NASDAQ	GLDI	Thu, Sep 29, 2016	208.80	208.80	207.62	208.40
921	NASDAQ	GLDI	Wed, Sep 28, 2016	208.40	209.00	207.80	208.60
920	NASDAQ	GLDI	Tue, Sep 27, 2016	208.80	209.40	208.40	209.10
919	NASDAQ	GLDI	Mon, Sep 26, 2016	209.40	210.80	209.40	209.78
918	NASDAQ	GLDI	Fri, Sep 23, 2016	210.40	210.60	209.60	210.20
917	NASDAQ	GLDI	Thu, Sep 22, 2016	208.60	210.60	208.60	210.08
916	NASDAQ	GLDI	Wed, Sep 21, 2016	207.00	209.60	207.00	209.31
915	NASDAQ	GLDI	Tue, Sep 20, 2016	206.80	207.52	206.40	206.86
914	NASDAQ	GLDI	Mon, Sep 19, 2016	207.80	207.80	206.20	206.80
913	NASDAQ	GLDI	Fri, Sep 16, 2016	209.00	209.00	207.02	207.80
912	NASDAQ	GLDI	Thu, Sep 15, 2016	210.00	210.00	207.60	208.80
911	NASDAQ	GLDI	Wed, Sep 14, 2016	208.60	209.90	208.60	209.00
910	NASDAQ	GLDI	Tue, Sep 13, 2016	209.00	210.40	208.11	208.60
909	NASDAQ	GLDI	Mon, Sep 12, 2016	210.60	210.60	209.08	209.60
908	NASDAQ	GLDI	Fri, Sep 9, 2016	211.80	211.80	209.87	210.20
907	NASDAQ	GLDI	Thu, Sep 8, 2016	211.80	213.00	211.00	211.12
906	NASDAQ	GLDI	Wed, Sep 7, 2016	213.20	213.40	211.80	212.00
905	NASDAQ	GLDI	Tue, Sep 6, 2016	211.00	212.80	210.27	212.60
904	NASDAQ	GLDI	Fri, Sep 2, 2016	207.00	209.60	207.00	209.20
903	NASDAQ	GLDI	Thu, Sep 1, 2016	206.60	207.00	206.60	207.00
902	NASDAQ	GLDI	Wed, Aug 31, 2016	206.40	207.20	206.00	206.80
901	NASDAQ	GLDI	Tue, Aug 30, 2016	208.60	209.00	206.40	206.69
900	NASDAQ	GLDI	Mon, Aug 29, 2016	208.80	209.60	208.00	208.60
899	NASDAQ	GLDI	Fri, Aug 26, 2016	208.40	211.00	207.72	208.80
898	NASDAQ	GLDI	Thu, Aug 25, 2016	209.80	211.96	208.00	208.20
897	NASDAQ	GLDI	Wed, Aug 24, 2016	212.20	212.20	208.40	208.60
896	NASDAQ	GLDI	Tue, Aug 23, 2016	211.80	212.00	210.40	211.40
895	NASDAQ	GLDI	Mon, Aug 22, 2016	213.20	213.60	210.20	210.20
894	NASDAQ	GLDI	Fri, Aug 19, 2016	212.00	212.40	210.80	211.80
893	NASDAQ	GLDI	Thu, Aug 18, 2016	211.00	213.00	211.00	211.60
892	NASDAQ	GLDI	Wed, Aug 17, 2016	217.80	217.80	213.21	214.00
891	NASDAQ	GLDI	Tue, Aug 16, 2016	215.00	216.20	214.20	215.40
890	NASDAQ	GLDI	Mon, Aug 15, 2016	215.70	215.80	214.00	214.36
889	NASDAQ	GLDI	Fri, Aug 12, 2016	214.00	215.80	212.40	213.60
888	NASDAQ	GLDI	Thu, Aug 11, 2016	215.80	216.20	213.22	213.60
887	NASDAQ	GLDI	Wed, Aug 10, 2016	216.60	216.60	214.00	215.00
886	NASDAQ	GLDI	Tue, Aug 9, 2016	215.20	215.20	213.20	215.00
885	NASDAQ	GLDI	Mon, Aug 8, 2016	214.00	214.00	212.64	213.20
884	NASDAQ	GLDI	Fri, Aug 5, 2016	215.40	215.40	212.80	213.40
883	NASDAQ	GLDI	Thu, Aug 4, 2016	216.60	216.60	215.20	216.30
882	NASDAQ	GLDI	Wed, Aug 3, 2016	216.60	216.60	215.52	216.39
881	NASDAQ	GLDI	Tue, Aug 2, 2016	216.00	216.60	215.40	216.60
880	NASDAQ	GLDI	Mon, Aug 1, 2016	215.20	215.60	214.20	215.60
879	NASDAQ	GLDI	Fri, Jul 29, 2016	212.60	215.00	212.60	214.20
878	NASDAQ	GLDI	Thu, Jul 28, 2016	213.20	213.20	212.03	212.60
877	NASDAQ	GLDI	Wed, Jul 27, 2016	210.00	212.80	210.00	212.50
876	NASDAQ	GLDI	Tue, Jul 26, 2016	211.20	211.20	210.00	210.40
875	NASDAQ	GLDI	Mon, Jul 25, 2016	210.80	210.80	209.20	209.20
874	NASDAQ	GLDI	Fri, Jul 22, 2016	212.00	212.00	210.00	210.60
873	NASDAQ	GLDI	Thu, Jul 21, 2016	210.20	212.00	209.60	212.00
872	NASDAQ	GLDI	Wed, Jul 20, 2016	210.80	211.16	209.60	209.80
871	NASDAQ	GLDI	Tue, Jul 19, 2016	211.80	213.20	211.00	212.60
870	NASDAQ	GLDI	Mon, Jul 18, 2016	213.60	213.60	211.00	211.60
869	NASDAQ	GLDI	Fri, Jul 15, 2016	214.80	215.30	214.00	214.80
868	NASDAQ	GLDI	Thu, Jul 14, 2016	215.80	216.00	213.80	215.40
867	NASDAQ	GLDI	Wed, Jul 13, 2016	216.00	216.95	215.60	216.20
866	NASDAQ	GLDI	Tue, Jul 12, 2016	217.40	217.40	215.00	216.20
865	NASDAQ	GLDI	Mon, Jul 11, 2016	218.60	218.60	217.00	217.29
864	NASDAQ	GLDI	Fri, Jul 8, 2016	218.20	218.20	216.60	217.80
863	NASDAQ	GLDI	Thu, Jul 7, 2016	219.00	219.00	217.00	217.20
862	NASDAQ	GLDI	Wed, Jul 6, 2016	218.00	218.00	216.60	217.80
861	NASDAQ	GLDI	Tue, Jul 5, 2016	216.80	218.00	216.60	217.84
860	NASDAQ	GLDI	Fri, Jul 1, 2016	216.80	218.20	216.40	217.40
859	NASDAQ	GLDI	Thu, Jun 30, 2016	216.80	216.80	215.20	216.60
858	NASDAQ	GLDI	Wed, Jun 29, 2016	214.40	216.60	214.40	216.00
857	NASDAQ	GLDI	Tue, Jun 28, 2016	215.00	216.40	213.80	215.80
856	NASDAQ	GLDI	Mon, Jun 27, 2016	216.80	216.80	215.00	215.80
855	NASDAQ	GLDI	Fri, Jun 24, 2016	215.60	215.80	213.60	215.60
854	NASDAQ	GLDI	Thu, Jun 23, 2016	210.40	211.40	210.15	210.40
853	NASDAQ	GLDI	Wed, Jun 22, 2016	210.40	211.40	210.40	210.80
852	NASDAQ	GLDI	Tue, Jun 21, 2016	212.40	212.40	211.00	211.00
851	NASDAQ	GLDI	Mon, Jun 20, 2016	213.80	214.00	212.00	213.60
850	NASDAQ	GLDI	Fri, Jun 17, 2016	215.51	216.40	214.60	216.20
849	NASDAQ	GLDI	Thu, Jun 16, 2016	216.80	217.80	214.60	214.60
848	NASDAQ	GLDI	Wed, Jun 15, 2016	216.00	216.00	214.73	215.60
847	NASDAQ	GLDI	Tue, Jun 14, 2016	216.20	216.20	214.00	214.64
846	NASDAQ	GLDI	Mon, Jun 13, 2016	215.00	215.00	213.75	214.70
845	NASDAQ	GLDI	Fri, Jun 10, 2016	213.98	214.00	212.60	213.60
844	NASDAQ	GLDI	Thu, Jun 9, 2016	213.00	213.80	212.28	213.20
843	NASDAQ	GLDI	Wed, Jun 8, 2016	210.40	212.60	210.40	212.20
842	NASDAQ	GLDI	Tue, Jun 7, 2016	209.00	209.80	208.20	209.76
841	NASDAQ	GLDI	Mon, Jun 6, 2016	210.00	210.00	209.00	210.00
840	NASDAQ	GLDI	Fri, Jun 3, 2016	208.20	210.40	206.90	209.20
839	NASDAQ	GLDI	Thu, Jun 2, 2016	205.40	205.40	204.01	204.80
838	NASDAQ	GLDI	Wed, Jun 1, 2016	205.60	205.84	203.60	204.60
837	NASDAQ	GLDI	Tue, May 31, 2016	206.80	206.80	204.48	205.60
836	NASDAQ	GLDI	Fri, May 27, 2016	205.98	205.98	204.20	205.00
835	NASDAQ	GLDI	Thu, May 26, 2016	207.40	208.20	205.60	206.20
834	NASDAQ	GLDI	Wed, May 25, 2016	206.60	207.30	205.00	206.80
833	NASDAQ	GLDI	Tue, May 24, 2016	211.40	211.40	206.41	207.40
832	NASDAQ	GLDI	Mon, May 23, 2016	209.00	211.20	209.00	210.20
831	NASDAQ	GLDI	Fri, May 20, 2016	209.80	211.39	209.80	211.20
830	NASDAQ	GLDI	Thu, May 19, 2016	211.60	211.60	209.00	210.80
829	NASDAQ	GLDI	Wed, May 18, 2016	213.40	213.40	210.60	212.00
828	NASDAQ	GLDI	Tue, May 17, 2016	217.60	218.00	216.48	218.00
827	NASDAQ	GLDI	Mon, May 16, 2016	219.20	219.20	216.20	217.20
826	NASDAQ	GLDI	Fri, May 13, 2016	217.40	217.40	215.40	217.00
825	NASDAQ	GLDI	Thu, May 12, 2016	217.00	217.00	216.00	216.00
824	NASDAQ	GLDI	Wed, May 11, 2016	217.00	217.00	216.00	216.60
823	NASDAQ	GLDI	Tue, May 10, 2016	216.00	216.00	215.20	215.60
822	NASDAQ	GLDI	Mon, May 9, 2016	216.80	216.80	215.00	215.40
821	NASDAQ	GLDI	Fri, May 6, 2016	217.60	217.60	215.50	216.80
820	NASDAQ	GLDI	Thu, May 5, 2016	216.00	216.00	215.12	215.40
819	NASDAQ	GLDI	Wed, May 4, 2016	216.50	216.58	215.40	215.64
818	NASDAQ	GLDI	Tue, May 3, 2016	215.60	216.00	215.40	216.00
817	NASDAQ	GLDI	Mon, May 2, 2016	215.81	216.20	214.40	216.00
816	NASDAQ	GLDI	Fri, Apr 29, 2016	215.20	216.00	215.00	215.80
815	NASDAQ	GLDI	Thu, Apr 28, 2016	212.80	215.00	212.80	214.60
814	NASDAQ	GLDI	Wed, Apr 27, 2016	212.00	212.80	211.40	212.40
813	NASDAQ	GLDI	Tue, Apr 26, 2016	213.40	213.40	212.00	212.40
812	NASDAQ	GLDI	Mon, Apr 25, 2016	211.80	212.40	211.78	211.80
811	NASDAQ	GLDI	Fri, Apr 22, 2016	212.80	212.80	210.60	211.20
810	NASDAQ	GLDI	Thu, Apr 21, 2016	213.64	213.64	212.20	212.48
809	NASDAQ	GLDI	Wed, Apr 20, 2016	212.80	212.99	211.80	211.80
808	NASDAQ	GLDI	Tue, Apr 19, 2016	212.60	212.80	211.60	212.20
807	NASDAQ	GLDI	Mon, Apr 18, 2016	212.20	212.20	210.40	210.40
806	NASDAQ	GLDI	Fri, Apr 15, 2016	212.78	214.96	212.20	213.60
805	NASDAQ	GLDI	Thu, Apr 14, 2016	214.20	214.20	212.20	212.20
804	NASDAQ	GLDI	Wed, Apr 13, 2016	215.40	215.40	214.00	214.00
803	NASDAQ	GLDI	Tue, Apr 12, 2016	215.40	215.60	214.36	215.00
802	NASDAQ	GLDI	Mon, Apr 11, 2016	215.36	215.99	213.70	215.00
801	NASDAQ	GLDI	Fri, Apr 8, 2016	218.20	218.20	212.00	213.00
800	NASDAQ	GLDI	Thu, Apr 7, 2016	209.80	213.80	209.80	213.00
799	NASDAQ	GLDI	Wed, Apr 6, 2016	211.00	211.10	210.00	210.60
798	NASDAQ	GLDI	Tue, Apr 5, 2016	209.40	209.40	209.40	211.32
797	NASDAQ	GLDI	Mon, Apr 4, 2016	210.80	210.90	209.20	209.40
796	NASDAQ	GLDI	Fri, Apr 1, 2016	210.20	211.20	208.60	211.00
795	NASDAQ	GLDI	Thu, Mar 31, 2016	211.87	213.20	211.87	211.20
794	NASDAQ	GLDI	Wed, Mar 30, 2016	213.40	213.40	210.80	211.20
793	NASDAQ	GLDI	Tue, Mar 29, 2016	211.40	213.60	210.80	213.40
792	NASDAQ	GLDI	Mon, Mar 28, 2016	211.00	211.00	209.20	210.00
791	NASDAQ	GLDI	Thu, Mar 24, 2016	209.00	210.80	209.00	209.60
790	NASDAQ	GLDI	Wed, Mar 23, 2016	211.20	211.20	209.19	210.50
789	NASDAQ	GLDI	Tue, Mar 22, 2016	215.40	215.40	213.63	214.20
788	NASDAQ	GLDI	Mon, Mar 21, 2016	214.60	214.60	212.60	212.80
787	NASDAQ	GLDI	Fri, Mar 18, 2016	220.00	220.00	214.00	214.80
786	NASDAQ	GLDI	Thu, Mar 17, 2016	220.00	220.80	219.20	220.20
785	NASDAQ	GLDI	Wed, Mar 16, 2016	216.60	219.80	215.00	219.60
784	NASDAQ	GLDI	Tue, Mar 15, 2016	215.00	215.00	215.00	215.60
783	NASDAQ	GLDI	Mon, Mar 14, 2016	217.40	218.60	216.38	217.30
782	NASDAQ	GLDI	Fri, Mar 11, 2016	219.80	219.80	219.80	217.80
781	NASDAQ	GLDI	Thu, Mar 10, 2016	217.98	217.98	217.98	219.80
780	NASDAQ	GLDI	Wed, Mar 9, 2016	218.60	218.98	217.20	218.60
779	NASDAQ	GLDI	Tue, Mar 8, 2016	218.80	220.00	218.80	217.60
778	NASDAQ	GLDI	Mon, Mar 7, 2016	220.40	220.40	217.40	217.60
777	NASDAQ	GLDI	Fri, Mar 4, 2016	217.72	217.72	217.72	218.58
776	NASDAQ	GLDI	Thu, Mar 3, 2016	216.16	216.16	216.16	217.72
775	NASDAQ	GLDI	Wed, Mar 2, 2016	215.60	216.16	215.55	215.80
774	NASDAQ	GLDI	Tue, Mar 1, 2016	215.20	215.68	215.00	215.32
773	NASDAQ	GLDI	Mon, Feb 29, 2016	215.80	215.80	214.80	214.90
772	NASDAQ	GLDI	Fri, Feb 26, 2016	216.00	216.00	213.56	214.90
771	NASDAQ	GLDI	Thu, Feb 25, 2016	215.20	215.60	214.83	215.20
770	NASDAQ	GLDI	Wed, Feb 24, 2016	214.60	216.56	213.60	214.60
769	NASDAQ	GLDI	Tue, Feb 23, 2016	212.80	214.80	212.23	213.20
768	NASDAQ	GLDI	Mon, Feb 22, 2016	209.60	213.20	209.60	212.40
767	NASDAQ	GLDI	Fri, Feb 19, 2016	214.24	214.24	212.60	212.68
766	NASDAQ	GLDI	Thu, Feb 18, 2016	212.20	214.34	211.40	213.20
765	NASDAQ	GLDI	Wed, Feb 17, 2016	215.00	216.06	215.00	215.60
764	NASDAQ	GLDI	Tue, Feb 16, 2016	216.40	216.40	214.00	214.20
763	NASDAQ	GLDI	Fri, Feb 12, 2016	214.00	217.66	214.00	215.60
762	NASDAQ	GLDI	Thu, Feb 11, 2016	221.80	221.80	215.60	216.40
761	NASDAQ	GLDI	Wed, Feb 10, 2016	214.60	216.34	214.60	216.34
760	NASDAQ	GLDI	Tue, Feb 9, 2016	217.20	217.20	214.80	215.00
759	NASDAQ	GLDI	Mon, Feb 8, 2016	215.40	217.40	214.80	215.67
758	NASDAQ	GLDI	Fri, Feb 5, 2016	221.00	221.00	215.04	216.40
757	NASDAQ	GLDI	Thu, Feb 4, 2016	215.60	216.86	214.98	216.86
756	NASDAQ	GLDI	Wed, Feb 3, 2016	215.04	215.80	214.84	214.84
755	NASDAQ	GLDI	Tue, Feb 2, 2016	215.00	215.17	213.80	214.50
754	NASDAQ	GLDI	Mon, Feb 1, 2016	214.00	215.20	214.00	214.87
753	NASDAQ	GLDI	Fri, Jan 29, 2016	212.82	214.60	212.82	214.00
752	NASDAQ	GLDI	Thu, Jan 28, 2016	213.00	213.80	212.60	213.80
751	NASDAQ	GLDI	Wed, Jan 27, 2016	213.52	214.00	212.68	214.00
750	NASDAQ	GLDI	Tue, Jan 26, 2016	214.40	214.40	212.80	214.20
749	NASDAQ	GLDI	Mon, Jan 25, 2016	213.00	213.00	212.00	212.80
748	NASDAQ	GLDI	Fri, Jan 22, 2016	211.40	211.40	211.11	211.12
747	NASDAQ	GLDI	Thu, Jan 21, 2016	210.40	211.80	209.60	211.58
746	NASDAQ	GLDI	Wed, Jan 20, 2016	212.40	212.40	211.00	211.60
745	NASDAQ	GLDI	Tue, Jan 19, 2016	209.00	210.00	209.00	209.60
744	NASDAQ	GLDI	Fri, Jan 15, 2016	209.20	210.38	209.00	209.57
743	NASDAQ	GLDI	Thu, Jan 14, 2016	211.40	211.80	208.20	209.43
742	NASDAQ	GLDI	Wed, Jan 13, 2016	212.38	212.60	210.85	211.29
741	NASDAQ	GLDI	Tue, Jan 12, 2016	212.00	212.00	210.40	210.62
740	NASDAQ	GLDI	Mon, Jan 11, 2016	213.00	213.00	210.84	212.00
739	NASDAQ	GLDI	Fri, Jan 8, 2016	212.60	213.00	212.14	213.00
738	NASDAQ	GLDI	Thu, Jan 7, 2016	212.20	214.80	212.20	213.60
737	NASDAQ	GLDI	Wed, Jan 6, 2016	209.80	212.20	209.80	211.40
736	NASDAQ	GLDI	Tue, Jan 5, 2016	208.20	209.80	208.20	209.34
735	NASDAQ	GLDI	Mon, Jan 4, 2016	208.20	209.80	208.00	208.00
734	NASDAQ	GLDI	Thu, Dec 31, 2015	205.00	206.20	205.00	205.20
733	NASDAQ	GLDI	Wed, Dec 30, 2015	206.40	206.80	205.80	205.80
732	NASDAQ	GLDI	Tue, Dec 29, 2015	206.80	207.80	206.80	207.40
731	NASDAQ	GLDI	Mon, Dec 28, 2015	206.40	207.80	206.40	206.80
730	NASDAQ	GLDI	Thu, Dec 24, 2015	207.20	208.20	207.20	208.20
729	NASDAQ	GLDI	Wed, Dec 23, 2015	208.60	208.60	206.20	206.80
728	NASDAQ	GLDI	Tue, Dec 22, 2015	207.28	208.20	207.08	207.62
727	NASDAQ	GLDI	Mon, Dec 21, 2015	207.00	209.70	207.00	208.80
726	NASDAQ	GLDI	Fri, Dec 18, 2015	206.02	207.20	205.42	206.98
725	NASDAQ	GLDI	Thu, Dec 17, 2015	207.00	207.00	204.08	204.60
724	NASDAQ	GLDI	Wed, Dec 16, 2015	207.40	210.20	206.88	208.20
723	NASDAQ	GLDI	Tue, Dec 15, 2015	206.39	207.80	206.00	206.20
722	NASDAQ	GLDI	Mon, Dec 14, 2015	208.00	208.23	206.20	207.40
721	NASDAQ	GLDI	Fri, Dec 11, 2015	207.40	210.20	206.00	207.81
720	NASDAQ	GLDI	Thu, Dec 10, 2015	208.20	209.60	207.60	207.60
719	NASDAQ	GLDI	Wed, Dec 9, 2015	209.80	210.00	207.60	208.60
718	NASDAQ	GLDI	Tue, Dec 8, 2015	209.20	209.20	207.68	208.00
717	NASDAQ	GLDI	Mon, Dec 7, 2015	211.00	211.80	207.90	209.00
716	NASDAQ	GLDI	Fri, Dec 4, 2015	209.40	211.80	209.40	211.02
715	NASDAQ	GLDI	Thu, Dec 3, 2015	204.80	207.19	204.80	206.36
714	NASDAQ	GLDI	Wed, Dec 2, 2015	206.00	206.40	203.96	204.60
713	NASDAQ	GLDI	Tue, Dec 1, 2015	208.60	208.60	206.85	207.80
712	NASDAQ	GLDI	Mon, Nov 30, 2015	206.00	207.40	205.52	206.80
711	NASDAQ	GLDI	Fri, Nov 27, 2015	206.00	206.80	204.80	205.20
710	NASDAQ	GLDI	Wed, Nov 25, 2015	209.00	209.00	207.40	207.86
709	NASDAQ	GLDI	Tue, Nov 24, 2015	210.00	210.00	207.92	208.80
708	NASDAQ	GLDI	Mon, Nov 23, 2015	208.20	208.60	206.78	207.78
707	NASDAQ	GLDI	Fri, Nov 20, 2015	210.34	210.34	207.72	209.00
706	NASDAQ	GLDI	Thu, Nov 19, 2015	209.03	210.40	209.03	209.40
705	NASDAQ	GLDI	Wed, Nov 18, 2015	208.60	209.00	206.60	208.33
704	NASDAQ	GLDI	Tue, Nov 17, 2015	212.60	212.60	209.60	210.40
703	NASDAQ	GLDI	Mon, Nov 16, 2015	211.40	216.20	211.40	212.00
702	NASDAQ	GLDI	Fri, Nov 13, 2015	212.80	212.80	211.47	211.47
701	NASDAQ	GLDI	Thu, Nov 12, 2015	212.00	212.80	211.20	212.00
700	NASDAQ	GLDI	Wed, Nov 11, 2015	214.40	214.60	212.30	214.20
699	NASDAQ	GLDI	Tue, Nov 10, 2015	212.40	214.60	212.40	214.40
698	NASDAQ	GLDI	Mon, Nov 9, 2015	212.40	215.60	212.40	213.00
697	NASDAQ	GLDI	Fri, Nov 6, 2015	214.80	214.80	213.00	213.40
696	NASDAQ	GLDI	Thu, Nov 5, 2015	218.20	218.40	216.00	216.20
695	NASDAQ	GLDI	Wed, Nov 4, 2015	219.60	219.66	216.60	217.20
694	NASDAQ	GLDI	Tue, Nov 3, 2015	221.60	221.60	217.40	220.20
693	NASDAQ	GLDI	Mon, Nov 2, 2015	222.00	223.00	221.61	222.74
692	NASDAQ	GLDI	Fri, Oct 30, 2015	221.20	223.40	221.20	222.20
691	NASDAQ	GLDI	Thu, Oct 29, 2015	223.92	224.00	222.60	223.80
690	NASDAQ	GLDI	Wed, Oct 28, 2015	227.40	227.60	224.00	224.01
689	NASDAQ	GLDI	Tue, Oct 27, 2015	226.40	226.40	225.80	226.20
688	NASDAQ	GLDI	Mon, Oct 26, 2015	227.00	227.00	225.02	225.02
687	NASDAQ	GLDI	Fri, Oct 23, 2015	225.40	225.40	224.40	225.00
686	NASDAQ	GLDI	Thu, Oct 22, 2015	225.40	225.75	225.20	225.75
685	NASDAQ	GLDI	Wed, Oct 21, 2015	224.64	225.49	224.60	225.49
684	NASDAQ	GLDI	Tue, Oct 20, 2015	226.00	226.00	225.80	225.80
683	NASDAQ	GLDI	Mon, Oct 19, 2015	227.40	227.40	225.60	226.00
682	NASDAQ	GLDI	Fri, Oct 16, 2015	227.60	228.20	227.60	227.80
681	NASDAQ	GLDI	Thu, Oct 15, 2015	228.20	228.40	227.00	227.62
680	NASDAQ	GLDI	Wed, Oct 14, 2015	229.60	229.60	226.40	228.40
679	NASDAQ	GLDI	Tue, Oct 13, 2015	225.00	226.40	225.00	226.20
678	NASDAQ	GLDI	Mon, Oct 12, 2015	225.00	225.00	224.82	225.00
677	NASDAQ	GLDI	Fri, Oct 9, 2015	223.80	225.40	223.80	225.13
676	NASDAQ	GLDI	Thu, Oct 8, 2015	223.00	223.01	222.40	223.01
675	NASDAQ	GLDI	Wed, Oct 7, 2015	223.00	223.80	223.00	223.80
674	NASDAQ	GLDI	Tue, Oct 6, 2015	221.60	223.80	221.60	223.61
673	NASDAQ	GLDI	Mon, Oct 5, 2015	221.34	222.20	221.17	221.38
672	NASDAQ	GLDI	Fri, Oct 2, 2015	219.60	223.20	219.60	222.80
671	NASDAQ	GLDI	Thu, Oct 1, 2015	218.08	218.08	217.40	218.04
670	NASDAQ	GLDI	Wed, Sep 30, 2015	217.20	219.00	217.20	218.20
669	NASDAQ	GLDI	Tue, Sep 29, 2015	220.08	221.00	219.66	220.00
668	NASDAQ	GLDI	Mon, Sep 28, 2015	221.00	221.20	220.20	220.80
667	NASDAQ	GLDI	Fri, Sep 25, 2015	223.60	223.60	222.72	222.72
666	NASDAQ	GLDI	Thu, Sep 24, 2015	221.00	222.64	221.00	222.40
665	NASDAQ	GLDI	Wed, Sep 23, 2015	220.22	220.64	220.00	220.38
664	NASDAQ	GLDI	Tue, Sep 22, 2015	217.40	219.80	217.40	218.60
663	NASDAQ	GLDI	Mon, Sep 21, 2015	219.00	221.00	219.00	220.80
662	NASDAQ	GLDI	Fri, Sep 18, 2015	222.20	222.40	220.00	221.00
661	NASDAQ	GLDI	Thu, Sep 17, 2015	220.20	222.64	219.44	222.20
660	NASDAQ	GLDI	Wed, Sep 16, 2015	219.00	221.20	219.00	219.86
659	NASDAQ	GLDI	Tue, Sep 15, 2015	218.00	218.14	217.46	218.00
658	NASDAQ	GLDI	Mon, Sep 14, 2015	216.60	218.80	216.60	218.37
657	NASDAQ	GLDI	Fri, Sep 11, 2015	217.00	218.20	217.00	218.20
656	NASDAQ	GLDI	Thu, Sep 10, 2015	218.84	219.40	217.80	218.00
655	NASDAQ	GLDI	Wed, Sep 9, 2015	219.20	219.20	217.40	217.80
654	NASDAQ	GLDI	Tue, Sep 8, 2015	220.00	221.00	220.00	220.00
653	NASDAQ	GLDI	Fri, Sep 4, 2015	219.21	220.40	219.00	219.20
652	NASDAQ	GLDI	Thu, Sep 3, 2015	221.20	221.20	219.40	220.20
651	NASDAQ	GLDI	Wed, Sep 2, 2015	220.48	221.60	220.40	221.08
650	NASDAQ	GLDI	Tue, Sep 1, 2015	220.00	221.80	220.00	220.80
649	NASDAQ	GLDI	Mon, Aug 31, 2015	219.60	221.20	219.60	221.00
648	NASDAQ	GLDI	Fri, Aug 28, 2015	218.80	221.00	218.80	220.20
647	NASDAQ	GLDI	Thu, Aug 27, 2015	219.00	219.80	218.80	219.40
646	NASDAQ	GLDI	Wed, Aug 26, 2015	220.80	220.80	218.00	218.60
645	NASDAQ	GLDI	Tue, Aug 25, 2015	220.20	221.00	219.60	220.20
644	NASDAQ	GLDI	Mon, Aug 24, 2015	223.20	223.40	216.22	220.80
643	NASDAQ	GLDI	Fri, Aug 21, 2015	220.40	222.58	220.40	222.36
642	NASDAQ	GLDI	Thu, Aug 20, 2015	221.20	222.40	221.00	221.40
641	NASDAQ	GLDI	Wed, Aug 19, 2015	220.40	221.80	219.07	220.80
640	NASDAQ	GLDI	Tue, Aug 18, 2015	216.00	219.20	216.00	218.60
639	NASDAQ	GLDI	Mon, Aug 17, 2015	219.00	221.40	219.00	219.17
638	NASDAQ	GLDI	Fri, Aug 14, 2015	219.00	219.12	218.80	218.80
637	NASDAQ	GLDI	Thu, Aug 13, 2015	220.00	220.00	218.80	218.80
636	NASDAQ	GLDI	Wed, Aug 12, 2015	219.83	220.91	219.83	220.20
635	NASDAQ	GLDI	Tue, Aug 11, 2015	217.00	218.80	217.00	217.60
634	NASDAQ	GLDI	Mon, Aug 10, 2015	216.00	217.78	215.83	216.63
633	NASDAQ	GLDI	Fri, Aug 7, 2015	215.00	216.00	214.80	215.10
632	NASDAQ	GLDI	Thu, Aug 6, 2015	214.10	215.00	213.80	214.60
631	NASDAQ	GLDI	Wed, Aug 5, 2015	213.40	213.45	212.80	213.00
630	NASDAQ	GLDI	Tue, Aug 4, 2015	214.20	214.57	213.20	213.40
629	NASDAQ	GLDI	Mon, Aug 3, 2015	215.60	215.60	213.00	214.20
628	NASDAQ	GLDI	Fri, Jul 31, 2015	214.80	216.00	214.80	216.00
627	NASDAQ	GLDI	Thu, Jul 30, 2015	214.80	215.40	213.63	213.63
626	NASDAQ	GLDI	Wed, Jul 29, 2015	216.00	216.00	214.60	215.40
625	NASDAQ	GLDI	Tue, Jul 28, 2015	215.32	216.30	215.28	215.40
624	NASDAQ	GLDI	Mon, Jul 27, 2015	215.20	216.58	214.40	214.60
623	NASDAQ	GLDI	Fri, Jul 24, 2015	211.40	215.00	211.01	215.00
622	NASDAQ	GLDI	Thu, Jul 23, 2015	215.01	215.46	213.40	213.60
621	NASDAQ	GLDI	Wed, Jul 22, 2015	213.61	215.60	213.50	214.80
620	NASDAQ	GLDI	Tue, Jul 21, 2015	219.20	219.20	215.80	216.00
619	NASDAQ	GLDI	Mon, Jul 20, 2015	220.00	220.00	216.60	216.80
618	NASDAQ	GLDI	Fri, Jul 17, 2015	226.20	226.20	223.80	224.60
617	NASDAQ	GLDI	Thu, Jul 16, 2015	226.60	226.60	226.20	226.58
616	NASDAQ	GLDI	Wed, Jul 15, 2015	228.20	228.20	226.20	226.60
615	NASDAQ	GLDI	Tue, Jul 14, 2015	228.68	228.82	227.40	228.00
614	NASDAQ	GLDI	Mon, Jul 13, 2015	230.40	230.40	227.40	228.64
613	NASDAQ	GLDI	Fri, Jul 10, 2015	230.00	230.00	228.60	229.41
612	NASDAQ	GLDI	Thu, Jul 9, 2015	230.00	230.00	229.20	229.60
611	NASDAQ	GLDI	Wed, Jul 8, 2015	228.40	229.80	228.21	228.40
610	NASDAQ	GLDI	Tue, Jul 7, 2015	230.00	230.00	227.40	228.22
609	NASDAQ	GLDI	Mon, Jul 6, 2015	229.40	231.28	229.40	230.30
608	NASDAQ	GLDI	Thu, Jul 2, 2015	229.40	230.20	229.40	229.73
607	NASDAQ	GLDI	Wed, Jul 1, 2015	230.00	231.35	229.60	231.00
606	NASDAQ	GLDI	Tue, Jun 30, 2015	232.40	232.49	231.00	231.00
605	NASDAQ	GLDI	Mon, Jun 29, 2015	232.60	232.60	232.00	232.44
604	NASDAQ	GLDI	Fri, Jun 26, 2015	232.00	232.20	230.87	232.00
603	NASDAQ	GLDI	Thu, Jun 25, 2015	232.60	232.60	230.60	231.80
602	NASDAQ	GLDI	Wed, Jun 24, 2015	231.60	232.20	231.20	232.20
601	NASDAQ	GLDI	Tue, Jun 23, 2015	231.60	232.79	231.60	231.92
600	NASDAQ	GLDI	Mon, Jun 22, 2015	235.60	235.40	233.00	233.00
599	NASDAQ	GLDI	Fri, Jun 19, 2015	236.80	236.80	235.28	235.37
598	NASDAQ	GLDI	Thu, Jun 18, 2015	235.40	235.80	234.52	235.80
597	NASDAQ	GLDI	Wed, Jun 17, 2015	235.40	234.52	233.00	234.52
596	NASDAQ	GLDI	Tue, Jun 16, 2015	234.40	234.60	233.76	233.80
595	NASDAQ	GLDI	Mon, Jun 15, 2015	235.20	235.20	234.54	235.00
594	NASDAQ	GLDI	Fri, Jun 12, 2015	233.60	234.40	233.80	233.80
593	NASDAQ	GLDI	Thu, Jun 11, 2015	235.00	234.80	233.40	234.80
592	NASDAQ	GLDI	Wed, Jun 10, 2015	233.00	236.00	234.40	234.60
591	NASDAQ	GLDI	Tue, Jun 9, 2015	232.40	234.00	233.58	233.60
590	NASDAQ	GLDI	Mon, Jun 8, 2015	233.20	233.20	231.91	232.61
589	NASDAQ	GLDI	Fri, Jun 5, 2015	231.00	232.40	231.00	232.40
588	NASDAQ	GLDI	Thu, Jun 4, 2015	233.20	235.20	232.46	233.80
587	NASDAQ	GLDI	Wed, Jun 3, 2015	235.60	235.60	233.40	234.60
586	NASDAQ	GLDI	Tue, Jun 2, 2015	235.54	236.00	235.20	236.00
585	NASDAQ	GLDI	Mon, Jun 1, 2015	236.20	237.31	234.60	235.20
584	NASDAQ	GLDI	Fri, May 29, 2015	234.60	235.70	234.60	235.40
583	NASDAQ	GLDI	Thu, May 28, 2015	234.00	235.00	234.00	234.67
582	NASDAQ	GLDI	Wed, May 27, 2015	234.80	235.00	234.00	234.90
581	NASDAQ	GLDI	Tue, May 26, 2015	237.20	237.20	234.44	234.80
580	NASDAQ	GLDI	Fri, May 22, 2015	236.00	237.60	236.00	237.60
579	NASDAQ	GLDI	Thu, May 21, 2015	238.00	237.80	236.80	237.60
578	NASDAQ	GLDI	Wed, May 20, 2015	237.00	238.00	236.80	237.20
577	NASDAQ	GLDI	Tue, May 19, 2015	239.00	239.00	236.60	237.40
576	NASDAQ	GLDI	Mon, May 18, 2015	239.20	239.63	238.80	239.40
575	NASDAQ	GLDI	Fri, May 15, 2015	239.60	239.60	239.08	239.40
574	NASDAQ	GLDI	Thu, May 14, 2015	239.60	239.78	238.80	238.80
573	NASDAQ	GLDI	Wed, May 13, 2015	238.80	238.80	237.20	237.20
572	NASDAQ	GLDI	Tue, May 12, 2015	236.80	236.80	235.00	236.20
571	NASDAQ	GLDI	Mon, May 11, 2015	237.00	235.60	233.40	234.76
570	NASDAQ	GLDI	Fri, May 8, 2015	234.97	235.20	234.47	235.20
569	NASDAQ	GLDI	Thu, May 7, 2015	237.60	237.60	233.56	234.20
568	NASDAQ	GLDI	Wed, May 6, 2015	239.60	239.60	234.75	235.80
567	NASDAQ	GLDI	Tue, May 5, 2015	237.80	236.38	235.20	236.00
566	NASDAQ	GLDI	Mon, May 4, 2015	232.60	235.60	232.60	235.20
565	NASDAQ	GLDI	Fri, May 1, 2015	233.20	233.00	231.40	232.60
564	NASDAQ	GLDI	Thu, Apr 30, 2015	236.00	236.00	233.00	234.00
563	NASDAQ	GLDI	Wed, Apr 29, 2015	240.00	240.00	237.60	238.31
562	NASDAQ	GLDI	Tue, Apr 28, 2015	238.00	239.99	237.80	238.80
561	NASDAQ	GLDI	Mon, Apr 27, 2015	235.40	237.80	232.00	237.53
560	NASDAQ	GLDI	Fri, Apr 24, 2015	236.00	234.00	232.20	232.61
559	NASDAQ	GLDI	Thu, Apr 23, 2015	235.80	236.65	234.71	236.65
558	NASDAQ	GLDI	Wed, Apr 22, 2015	236.60	236.60	234.20	234.40
557	NASDAQ	GLDI	Tue, Apr 21, 2015	237.20	237.80	236.56	237.00
556	NASDAQ	GLDI	Mon, Apr 20, 2015	240.80	240.80	235.00	235.72
555	NASDAQ	GLDI	Fri, Apr 17, 2015	238.60	238.80	238.00	238.80
554	NASDAQ	GLDI	Thu, Apr 16, 2015	238.60	238.60	236.80	238.00
553	NASDAQ	GLDI	Wed, Apr 15, 2015	238.00	239.20	237.20	238.80
552	NASDAQ	GLDI	Tue, Apr 14, 2015	236.66	237.60	236.66	236.92
551	NASDAQ	GLDI	Mon, Apr 13, 2015	237.20	238.20	237.20	238.00
550	NASDAQ	GLDI	Fri, Apr 10, 2015	238.81	239.60	238.62	239.54
549	NASDAQ	GLDI	Thu, Apr 9, 2015	238.60	238.44	237.00	237.20
548	NASDAQ	GLDI	Wed, Apr 8, 2015	241.20	241.20	238.20	238.29
547	NASDAQ	GLDI	Tue, Apr 7, 2015	240.00	240.00	239.00	239.20
546	NASDAQ	GLDI	Mon, Apr 6, 2015	239.60	239.80	238.86	239.80
545	NASDAQ	GLDI	Thu, Apr 2, 2015	238.00	238.00	236.41	237.80
544	NASDAQ	GLDI	Wed, Apr 1, 2015	235.40	238.20	236.00	238.00
543	NASDAQ	GLDI	Tue, Mar 31, 2015	234.20	235.50	234.20	235.00
542	NASDAQ	GLDI	Mon, Mar 30, 2015	236.00	236.00	234.62	235.40
541	NASDAQ	GLDI	Fri, Mar 27, 2015	238.00	237.60	236.80	237.00
540	NASDAQ	GLDI	Thu, Mar 26, 2015	237.20	238.18	237.00	237.57
539	NASDAQ	GLDI	Wed, Mar 25, 2015	236.60	237.00	236.60	236.80
538	NASDAQ	GLDI	Tue, Mar 24, 2015	236.80	236.80	235.22	236.40
537	NASDAQ	GLDI	Mon, Mar 23, 2015	237.20	237.20	234.56	235.60
536	NASDAQ	GLDI	Fri, Mar 20, 2015	234.60	234.60	233.26	234.40
535	NASDAQ	GLDI	Thu, Mar 19, 2015	232.60	233.60	231.20	232.60
534	NASDAQ	GLDI	Wed, Mar 18, 2015	229.20	232.60	227.61	231.60
533	NASDAQ	GLDI	Tue, Mar 17, 2015	229.60	238.80	229.20	229.40
532	NASDAQ	GLDI	Mon, Mar 16, 2015	230.80	231.40	229.60	230.93
531	NASDAQ	GLDI	Fri, Mar 13, 2015	231.60	231.33	230.40	231.20
530	NASDAQ	GLDI	Thu, Mar 12, 2015	230.42	231.00	230.02	230.21
529	NASDAQ	GLDI	Wed, Mar 11, 2015	231.80	231.78	229.40	230.44
528	NASDAQ	GLDI	Tue, Mar 10, 2015	234.60	234.60	231.60	232.10
527	NASDAQ	GLDI	Mon, Mar 9, 2015	233.00	234.40	232.60	233.00
526	NASDAQ	GLDI	Fri, Mar 6, 2015	239.20	239.20	232.40	233.33
525	NASDAQ	GLDI	Thu, Mar 5, 2015	240.60	241.00	239.19	239.60
524	NASDAQ	GLDI	Wed, Mar 4, 2015	240.20	240.40	239.20	239.20
523	NASDAQ	GLDI	Tue, Mar 3, 2015	240.20	242.00	240.20	240.34
522	NASDAQ	GLDI	Mon, Mar 2, 2015	242.00	242.40	240.80	240.80
521	NASDAQ	GLDI	Fri, Feb 27, 2015	243.40	243.60	242.00	242.00
520	NASDAQ	GLDI	Thu, Feb 26, 2015	243.80	243.80	240.80	241.40
519	NASDAQ	GLDI	Wed, Feb 25, 2015	241.40	241.40	240.00	240.80
518	NASDAQ	GLDI	Tue, Feb 24, 2015	239.00	240.80	238.00	239.80
517	NASDAQ	GLDI	Mon, Feb 23, 2015	241.60	241.60	239.12	240.00
516	NASDAQ	GLDI	Fri, Feb 20, 2015	242.40	242.40	239.00	240.00
515	NASDAQ	GLDI	Thu, Feb 19, 2015	242.80	242.80	240.40	240.80
514	NASDAQ	GLDI	Wed, Feb 18, 2015	245.00	245.00	239.02	241.80
513	NASDAQ	GLDI	Tue, Feb 17, 2015	247.00	245.60	242.60	245.40
512	NASDAQ	GLDI	Fri, Feb 13, 2015	248.00	248.18	247.32	247.80
511	NASDAQ	GLDI	Thu, Feb 12, 2015	246.40	247.00	246.00	246.60
510	NASDAQ	GLDI	Wed, Feb 11, 2015	249.80	249.80	245.20	246.00
509	NASDAQ	GLDI	Tue, Feb 10, 2015	246.80	248.20	247.40	247.80
508	NASDAQ	GLDI	Mon, Feb 9, 2015	250.80	250.80	247.60	248.54
507	NASDAQ	GLDI	Fri, Feb 6, 2015	246.60	247.88	246.60	247.02
506	NASDAQ	GLDI	Thu, Feb 5, 2015	249.80	250.40	249.38	250.40
505	NASDAQ	GLDI	Wed, Feb 4, 2015	249.40	250.20	249.20	250.00
504	NASDAQ	GLDI	Tue, Feb 3, 2015	250.20	250.20	248.40	249.80
503	NASDAQ	GLDI	Mon, Feb 2, 2015	250.00	250.98	249.20	250.40
502	NASDAQ	GLDI	Fri, Jan 30, 2015	248.82	251.20	248.82	250.20
501	NASDAQ	GLDI	Thu, Jan 29, 2015	250.00	250.19	248.20	248.94
500	NASDAQ	GLDI	Wed, Jan 28, 2015	252.00	252.00	250.00	250.70
499	NASDAQ	GLDI	Tue, Jan 27, 2015	250.60	251.60	250.38	251.00
498	NASDAQ	GLDI	Mon, Jan 26, 2015	250.00	250.38	249.00	249.40
497	NASDAQ	GLDI	Fri, Jan 23, 2015	251.60	251.80	250.00	250.20
496	NASDAQ	GLDI	Thu, Jan 22, 2015	251.60	251.60	250.00	250.40
495	NASDAQ	GLDI	Wed, Jan 21, 2015	251.40	251.40	249.20	249.40
494	NASDAQ	GLDI	Tue, Jan 20, 2015	251.00	251.00	249.00	249.80
493	NASDAQ	GLDI	Fri, Jan 16, 2015	251.40	251.40	248.00	248.60
492	NASDAQ	GLDI	Thu, Jan 15, 2015	251.00	251.78	249.40	250.60
491	NASDAQ	GLDI	Wed, Jan 14, 2015	250.60	250.60	247.20	247.90
490	NASDAQ	GLDI	Tue, Jan 13, 2015	249.80	249.00	247.20	247.20
489	NASDAQ	GLDI	Mon, Jan 12, 2015	248.40	248.40	246.98	247.60
488	NASDAQ	GLDI	Fri, Jan 9, 2015	244.00	247.00	244.00	246.21
487	NASDAQ	GLDI	Thu, Jan 8, 2015	246.00	246.00	244.20	244.20
486	NASDAQ	GLDI	Wed, Jan 7, 2015	248.00	248.00	245.00	246.00
485	NASDAQ	GLDI	Tue, Jan 6, 2015	244.40	246.80	244.00	246.80
484	NASDAQ	GLDI	Mon, Jan 5, 2015	240.00	244.20	240.00	244.00
483	NASDAQ	GLDI	Fri, Jan 2, 2015	238.40	241.20	237.00	240.60
482	NASDAQ	GLDI	Wed, Dec 31, 2014	243.40	243.40	238.60	239.40
481	NASDAQ	GLDI	Tue, Dec 30, 2014	241.80	243.93	241.80	242.60
480	NASDAQ	GLDI	Mon, Dec 29, 2014	240.00	241.20	237.67	240.00
479	NASDAQ	GLDI	Fri, Dec 26, 2014	240.00	241.80	240.00	241.40
478	NASDAQ	GLDI	Wed, Dec 24, 2014	237.99	238.00	237.27	237.60
477	NASDAQ	GLDI	Tue, Dec 23, 2014	236.60	239.00	236.60	237.40
476	NASDAQ	GLDI	Mon, Dec 22, 2014	240.80	241.55	237.20	237.40
475	NASDAQ	GLDI	Fri, Dec 19, 2014	241.60	241.80	240.86	241.20
474	NASDAQ	GLDI	Thu, Dec 18, 2014	243.40	243.40	240.80	243.00
473	NASDAQ	GLDI	Wed, Dec 17, 2014	245.72	245.80	243.79	243.80
472	NASDAQ	GLDI	Tue, Dec 16, 2014	246.00	248.00	244.20	245.00
471	NASDAQ	GLDI	Mon, Dec 15, 2014	250.20	250.20	245.00	245.05
470	NASDAQ	GLDI	Fri, Dec 12, 2014	250.60	250.60	248.40	249.50
469	NASDAQ	GLDI	Thu, Dec 11, 2014	248.00	249.55	248.00	249.55
468	NASDAQ	GLDI	Wed, Dec 10, 2014	249.78	249.80	249.20	249.20
467	NASDAQ	GLDI	Tue, Dec 9, 2014	249.00	250.00	248.80	249.00
466	NASDAQ	GLDI	Mon, Dec 8, 2014	246.40	249.00	246.40	248.40
465	NASDAQ	GLDI	Fri, Dec 5, 2014	248.20	248.20	246.60	246.60
464	NASDAQ	GLDI	Thu, Dec 4, 2014	246.40	248.60	246.40	248.00
463	NASDAQ	GLDI	Wed, Dec 3, 2014	248.00	248.60	247.51	248.20
462	NASDAQ	GLDI	Tue, Dec 2, 2014	246.80	247.40	246.20	247.40
461	NASDAQ	GLDI	Mon, Dec 1, 2014	244.40	248.80	244.40	248.00
460	NASDAQ	GLDI	Fri, Nov 28, 2014	248.20	247.20	243.00	243.00
459	NASDAQ	GLDI	Wed, Nov 26, 2014	247.00	247.40	247.00	247.00
458	NASDAQ	GLDI	Tue, Nov 25, 2014	246.40	247.40	246.40	246.71
457	NASDAQ	GLDI	Mon, Nov 24, 2014	245.60	246.40	245.20	246.20
456	NASDAQ	GLDI	Fri, Nov 21, 2014	247.60	247.60	246.20	247.20
455	NASDAQ	GLDI	Thu, Nov 20, 2014	246.80	247.80	245.00	245.80
454	NASDAQ	GLDI	Wed, Nov 19, 2014	246.00	246.00	243.40	244.80
453	NASDAQ	GLDI	Tue, Nov 18, 2014	247.40	247.40	244.40	246.20
452	NASDAQ	GLDI	Mon, Nov 17, 2014	249.20	249.20	246.20	247.40
451	NASDAQ	GLDI	Fri, Nov 14, 2014	243.00	248.00	243.03	247.86
450	NASDAQ	GLDI	Thu, Nov 13, 2014	243.20	243.80	243.20	243.80
449	NASDAQ	GLDI	Wed, Nov 12, 2014	243.00	245.00	242.60	243.40
448	NASDAQ	GLDI	Tue, Nov 11, 2014	240.80	244.60	240.80	244.20
447	NASDAQ	GLDI	Mon, Nov 10, 2014	246.20	246.20	240.20	240.80
446	NASDAQ	GLDI	Fri, Nov 7, 2014	240.20	246.00	240.20	246.00
445	NASDAQ	GLDI	Thu, Nov 6, 2014	240.00	240.52	238.00	240.00
444	NASDAQ	GLDI	Wed, Nov 5, 2014	241.40	242.00	240.00	240.20
443	NASDAQ	GLDI	Tue, Nov 4, 2014	242.00	245.67	242.00	244.60
442	NASDAQ	GLDI	Mon, Nov 3, 2014	244.60	245.94	244.00	244.40
441	NASDAQ	GLDI	Fri, Oct 31, 2014	245.80	246.00	242.40	246.00
440	NASDAQ	GLDI	Thu, Oct 30, 2014	253.00	253.34	250.68	250.80
439	NASDAQ	GLDI	Wed, Oct 29, 2014	255.20	255.25	253.28	254.80
438	NASDAQ	GLDI	Tue, Oct 28, 2014	256.80	256.14	255.20	255.49
437	NASDAQ	GLDI	Mon, Oct 27, 2014	256.40	256.00	255.20	255.56
436	NASDAQ	GLDI	Fri, Oct 24, 2014	256.32	256.40	255.22	255.91
435	NASDAQ	GLDI	Thu, Oct 23, 2014	257.20	256.40	254.80	256.40
434	NASDAQ	GLDI	Wed, Oct 22, 2014	256.00	257.14	255.80	256.60
433	NASDAQ	GLDI	Tue, Oct 21, 2014	256.40	257.94	256.40	257.40
432	NASDAQ	GLDI	Mon, Oct 20, 2014	256.00	257.14	255.42	256.40
431	NASDAQ	GLDI	Fri, Oct 17, 2014	258.20	258.20	254.60	256.80
430	NASDAQ	GLDI	Thu, Oct 16, 2014	252.00	257.35	252.00	256.20
429	NASDAQ	GLDI	Wed, Oct 15, 2014	257.00	257.00	255.41	256.20
428	NASDAQ	GLDI	Tue, Oct 14, 2014	256.60	256.60	255.20	256.34
427	NASDAQ	GLDI	Mon, Oct 13, 2014	255.52	256.00	255.20	255.94
426	NASDAQ	GLDI	Fri, Oct 10, 2014	253.20	254.60	253.20	253.54
425	NASDAQ	GLDI	Thu, Oct 9, 2014	255.20	255.74	253.60	255.12
424	NASDAQ	GLDI	Wed, Oct 8, 2014	252.20	255.00	250.60	254.80
423	NASDAQ	GLDI	Tue, Oct 7, 2014	250.80	252.40	250.80	252.20
422	NASDAQ	GLDI	Mon, Oct 6, 2014	248.00	251.80	248.00	251.80
421	NASDAQ	GLDI	Fri, Oct 3, 2014	251.00	252.00	248.00	248.00
420	NASDAQ	GLDI	Thu, Oct 2, 2014	252.60	253.20	251.95	252.20
419	NASDAQ	GLDI	Wed, Oct 1, 2014	251.80	253.40	251.80	252.60
418	NASDAQ	GLDI	Tue, Sep 30, 2014	253.09	253.25	250.80	251.86
417	NASDAQ	GLDI	Mon, Sep 29, 2014	254.00	254.40	253.48	253.48
416	NASDAQ	GLDI	Fri, Sep 26, 2014	255.00	255.00	252.12	253.00
415	NASDAQ	GLDI	Thu, Sep 25, 2014	251.60	255.40	250.60	254.80
414	NASDAQ	GLDI	Wed, Sep 24, 2014	254.00	254.20	253.20	253.60
413	NASDAQ	GLDI	Tue, Sep 23, 2014	255.40	255.59	253.40	254.80
412	NASDAQ	GLDI	Mon, Sep 22, 2014	252.00	253.40	252.00	252.60
411	NASDAQ	GLDI	Fri, Sep 19, 2014	255.00	256.00	252.40	253.60
410	NASDAQ	GLDI	Thu, Sep 18, 2014	254.20	257.80	249.00	254.60
409	NASDAQ	GLDI	Wed, Sep 17, 2014	260.40	260.40	257.80	257.80
408	NASDAQ	GLDI	Tue, Sep 16, 2014	260.20	260.20	259.00	259.00
407	NASDAQ	GLDI	Mon, Sep 15, 2014	260.40	260.00	259.00	259.00
406	NASDAQ	GLDI	Fri, Sep 12, 2014	259.80	259.80	258.00	258.20
405	NASDAQ	GLDI	Thu, Sep 11, 2014	262.80	262.80	259.60	260.60
404	NASDAQ	GLDI	Wed, Sep 10, 2014	262.40	263.60	261.80	262.84
403	NASDAQ	GLDI	Tue, Sep 9, 2014	263.60	264.00	262.40	263.60
402	NASDAQ	GLDI	Mon, Sep 8, 2014	265.00	265.00	263.60	264.00
401	NASDAQ	GLDI	Fri, Sep 5, 2014	265.60	266.40	265.99	266.18
400	NASDAQ	GLDI	Thu, Sep 4, 2014	267.20	267.60	265.20	265.20
399	NASDAQ	GLDI	Wed, Sep 3, 2014	266.20	266.80	266.00	266.80
398	NASDAQ	GLDI	Tue, Sep 2, 2014	269.20	269.20	266.00	266.40
397	NASDAQ	GLDI	Fri, Aug 29, 2014	270.20	270.80	269.98	270.40
396	NASDAQ	GLDI	Thu, Aug 28, 2014	270.20	270.80	269.88	270.56
395	NASDAQ	GLDI	Wed, Aug 27, 2014	268.60	268.80	268.20	268.60
394	NASDAQ	GLDI	Tue, Aug 26, 2014	270.00	269.60	268.49	269.00
393	NASDAQ	GLDI	Mon, Aug 25, 2014	268.07	268.07	267.61	267.82
392	NASDAQ	GLDI	Fri, Aug 22, 2014	268.40	268.60	267.40	268.00
391	NASDAQ	GLDI	Thu, Aug 21, 2014	267.80	268.06	267.40	268.00
390	NASDAQ	GLDI	Wed, Aug 20, 2014	271.60	271.60	269.80	270.02
389	NASDAQ	GLDI	Tue, Aug 19, 2014	272.00	272.00	270.20	270.40
388	NASDAQ	GLDI	Mon, Aug 18, 2014	273.60	273.60	270.00	271.00
387	NASDAQ	GLDI	Fri, Aug 15, 2014	271.80	274.00	272.00	273.86
386	NASDAQ	GLDI	Thu, Aug 14, 2014	274.20	274.81	273.80	274.00
385	NASDAQ	GLDI	Wed, Aug 13, 2014	274.80	274.80	274.00	274.00
384	NASDAQ	GLDI	Tue, Aug 12, 2014	274.40	275.00	274.00	274.20
383	NASDAQ	GLDI	Mon, Aug 11, 2014	274.00	274.00	272.80	273.00
382	NASDAQ	GLDI	Fri, Aug 8, 2014	272.40	273.80	272.40	273.60
381	NASDAQ	GLDI	Thu, Aug 7, 2014	272.40	274.20	272.20	274.00
380	NASDAQ	GLDI	Wed, Aug 6, 2014	268.00	273.20	268.00	272.40
379	NASDAQ	GLDI	Tue, Aug 5, 2014	269.00	270.00	268.40	269.40
378	NASDAQ	GLDI	Mon, Aug 4, 2014	269.20	270.64	268.72	269.20
377	NASDAQ	GLDI	Fri, Aug 1, 2014	265.40	270.88	264.60	270.60
376	NASDAQ	GLDI	Thu, Jul 31, 2014	269.80	270.00	268.20	268.29
375	NASDAQ	GLDI	Wed, Jul 30, 2014	272.00	272.00	270.80	271.80
374	NASDAQ	GLDI	Tue, Jul 29, 2014	274.00	274.00	271.80	272.60
373	NASDAQ	GLDI	Mon, Jul 28, 2014	273.00	273.40	272.80	273.40
372	NASDAQ	GLDI	Fri, Jul 25, 2014	271.20	273.20	271.00	273.00
371	NASDAQ	GLDI	Thu, Jul 24, 2014	272.00	272.00	269.80	270.80
370	NASDAQ	GLDI	Wed, Jul 23, 2014	273.60	274.00	273.00	273.40
369	NASDAQ	GLDI	Tue, Jul 22, 2014	274.00	274.00	272.60	273.59
368	NASDAQ	GLDI	Mon, Jul 21, 2014	274.20	274.80	273.82	274.51
367	NASDAQ	GLDI	Fri, Jul 18, 2014	275.60	275.60	272.54	274.20
366	NASDAQ	GLDI	Thu, Jul 17, 2014	274.60	277.20	274.00	277.00
365	NASDAQ	GLDI	Wed, Jul 16, 2014	272.80	274.20	272.60	273.20
364	NASDAQ	GLDI	Tue, Jul 15, 2014	275.00	276.00	272.00	272.00
363	NASDAQ	GLDI	Mon, Jul 14, 2014	279.00	279.00	273.20	275.00
362	NASDAQ	GLDI	Fri, Jul 11, 2014	279.00	279.40	278.40	279.20
361	NASDAQ	GLDI	Thu, Jul 10, 2014	279.80	279.80	278.60	279.38
360	NASDAQ	GLDI	Wed, Jul 9, 2014	280.00	280.34	277.40	278.60
359	NASDAQ	GLDI	Tue, Jul 8, 2014	278.40	278.40	277.67	278.17
358	NASDAQ	GLDI	Mon, Jul 7, 2014	277.00	278.20	277.00	278.20
357	NASDAQ	GLDI	Thu, Jul 3, 2014	276.80	278.00	276.80	277.06
356	NASDAQ	GLDI	Wed, Jul 2, 2014	278.40	278.34	277.42	277.80
355	NASDAQ	GLDI	Tue, Jul 1, 2014	278.00	278.00	277.40	278.00
354	NASDAQ	GLDI	Mon, Jun 30, 2014	277.20	278.00	276.60	278.00
353	NASDAQ	GLDI	Fri, Jun 27, 2014	278.00	278.00	277.00	277.20
352	NASDAQ	GLDI	Thu, Jun 26, 2014	277.00	277.40	276.80	276.80
351	NASDAQ	GLDI	Wed, Jun 25, 2014	277.60	277.40	277.02	277.20
350	NASDAQ	GLDI	Tue, Jun 24, 2014	278.00	278.00	276.83	277.00
349	NASDAQ	GLDI	Mon, Jun 23, 2014	277.20	277.40	276.60	276.80
348	NASDAQ	GLDI	Fri, Jun 20, 2014	276.80	277.00	275.40	277.00
347	NASDAQ	GLDI	Thu, Jun 19, 2014	274.00	276.80	274.00	276.60
346	NASDAQ	GLDI	Wed, Jun 18, 2014	275.00	275.00	271.00	272.20
345	NASDAQ	GLDI	Tue, Jun 17, 2014	271.80	272.60	270.00	272.36
344	NASDAQ	GLDI	Mon, Jun 16, 2014	276.60	276.60	272.40	272.40
343	NASDAQ	GLDI	Fri, Jun 13, 2014	273.00	273.60	270.60	273.60
342	NASDAQ	GLDI	Thu, Jun 12, 2014	272.20	273.19	271.78	272.60
341	NASDAQ	GLDI	Wed, Jun 11, 2014	270.00	271.00	269.00	270.40
340	NASDAQ	GLDI	Tue, Jun 10, 2014	268.80	275.00	268.80	270.60
339	NASDAQ	GLDI	Mon, Jun 9, 2014	271.00	271.00	268.72	268.80
338	NASDAQ	GLDI	Fri, Jun 6, 2014	269.60	269.20	267.55	269.20
337	NASDAQ	GLDI	Thu, Jun 5, 2014	268.40	269.22	268.20	268.60
336	NASDAQ	GLDI	Wed, Jun 4, 2014	267.20	267.60	266.62	267.00
335	NASDAQ	GLDI	Tue, Jun 3, 2014	266.40	267.80	266.40	267.80
334	NASDAQ	GLDI	Mon, Jun 2, 2014	267.60	268.20	266.40	266.60
333	NASDAQ	GLDI	Fri, May 30, 2014	268.80	269.20	266.51	268.20
332	NASDAQ	GLDI	Thu, May 29, 2014	269.60	270.80	269.00	269.20
331	NASDAQ	GLDI	Wed, May 28, 2014	270.20	271.00	269.42	269.80
330	NASDAQ	GLDI	Tue, May 27, 2014	274.20	274.20	271.20	271.60
329	NASDAQ	GLDI	Fri, May 23, 2014	277.40	278.40	275.60	276.80
328	NASDAQ	GLDI	Thu, May 22, 2014	279.20	279.20	276.60	277.26
327	NASDAQ	GLDI	Wed, May 21, 2014	275.00	277.00	275.00	277.00
326	NASDAQ	GLDI	Tue, May 20, 2014	275.00	278.00	275.00	277.40
325	NASDAQ	GLDI	Mon, May 19, 2014	284.40	284.40	276.80	280.00
324	NASDAQ	GLDI	Fri, May 16, 2014	278.80	279.20	278.40	279.20
323	NASDAQ	GLDI	Thu, May 15, 2014	279.80	280.68	278.60	279.40
322	NASDAQ	GLDI	Wed, May 14, 2014	281.80	281.80	280.80	281.40
321	NASDAQ	GLDI	Tue, May 13, 2014	279.00	280.00	278.60	279.20
320	NASDAQ	GLDI	Mon, May 12, 2014	278.20	280.40	278.20	279.02
319	NASDAQ	GLDI	Fri, May 9, 2014	279.60	279.60	277.20	278.00
318	NASDAQ	GLDI	Thu, May 8, 2014	280.40	280.40	277.60	278.20
317	NASDAQ	GLDI	Wed, May 7, 2014	282.20	282.20	277.60	278.20
316	NASDAQ	GLDI	Tue, May 6, 2014	282.20	282.20	281.00	281.80
315	NASDAQ	GLDI	Mon, May 5, 2014	282.20	282.80	281.60	282.40
314	NASDAQ	GLDI	Fri, May 2, 2014	276.40	280.60	276.20	280.00
313	NASDAQ	GLDI	Thu, May 1, 2014	277.80	277.80	275.60	277.40
312	NASDAQ	GLDI	Wed, Apr 30, 2014	279.20	279.40	277.00	278.40
311	NASDAQ	GLDI	Tue, Apr 29, 2014	279.20	280.20	278.80	279.60
310	NASDAQ	GLDI	Mon, Apr 28, 2014	280.00	280.00	278.20	279.58
309	NASDAQ	GLDI	Fri, Apr 25, 2014	280.00	284.14	279.60	280.20
308	NASDAQ	GLDI	Thu, Apr 24, 2014	276.80	279.40	274.80	278.80
307	NASDAQ	GLDI	Wed, Apr 23, 2014	276.80	277.00	276.00	276.60
306	NASDAQ	GLDI	Tue, Apr 22, 2014	277.60	277.60	275.40	277.20
305	NASDAQ	GLDI	Mon, Apr 21, 2014	277.80	280.40	276.80	277.55
304	NASDAQ	GLDI	Thu, Apr 17, 2014	280.20	280.40	278.40	278.80
303	NASDAQ	GLDI	Wed, Apr 16, 2014	283.40	284.20	283.00	284.20
302	NASDAQ	GLDI	Tue, Apr 15, 2014	287.20	287.20	281.60	283.80
301	NASDAQ	GLDI	Mon, Apr 14, 2014	285.60	287.80	285.60	287.40
300	NASDAQ	GLDI	Fri, Apr 11, 2014	287.80	288.16	285.40	285.80
299	NASDAQ	GLDI	Thu, Apr 10, 2014	284.60	286.60	284.60	286.00
298	NASDAQ	GLDI	Wed, Apr 9, 2014	284.00	285.40	282.40	284.80
297	NASDAQ	GLDI	Tue, Apr 8, 2014	281.60	284.40	281.60	284.19
296	NASDAQ	GLDI	Mon, Apr 7, 2014	285.80	285.80	281.60	281.80
295	NASDAQ	GLDI	Fri, Apr 4, 2014	281.80	283.60	281.80	283.20
294	NASDAQ	GLDI	Thu, Apr 3, 2014	280.20	280.20	278.60	279.40
293	NASDAQ	GLDI	Wed, Apr 2, 2014	278.20	281.20	278.20	280.60
292	NASDAQ	GLDI	Tue, Apr 1, 2014	279.20	279.38	277.80	278.60
291	NASDAQ	GLDI	Mon, Mar 31, 2014	280.60	281.20	278.60	279.00
290	NASDAQ	GLDI	Fri, Mar 28, 2014	280.00	281.20	279.60	281.00
289	NASDAQ	GLDI	Thu, Mar 27, 2014	282.40	282.40	280.00	280.20
288	NASDAQ	GLDI	Wed, Mar 26, 2014	284.60	284.60	282.00	282.60
287	NASDAQ	GLDI	Tue, Mar 25, 2014	284.00	285.40	284.00	284.60
286	NASDAQ	GLDI	Mon, Mar 24, 2014	285.80	288.20	283.80	284.40
285	NASDAQ	GLDI	Fri, Mar 21, 2014	289.20	289.60	288.20	288.20
284	NASDAQ	GLDI	Thu, Mar 20, 2014	287.40	288.20	286.60	287.60
283	NASDAQ	GLDI	Wed, Mar 19, 2014	290.60	290.60	287.20	287.40
282	NASDAQ	GLDI	Tue, Mar 18, 2014	300.80	300.80	291.10	292.00
281	NASDAQ	GLDI	Mon, Mar 17, 2014	298.60	299.00	293.20	297.60
280	NASDAQ	GLDI	Fri, Mar 14, 2014	302.00	302.00	298.21	299.20
279	NASDAQ	GLDI	Thu, Mar 13, 2014	300.20	300.00	298.20	298.80
278	NASDAQ	GLDI	Wed, Mar 12, 2014	299.00	301.00	298.00	298.40
277	NASDAQ	GLDI	Tue, Mar 11, 2014	297.80	299.00	297.20	297.40
276	NASDAQ	GLDI	Mon, Mar 10, 2014	297.00	297.40	296.28	297.20
275	NASDAQ	GLDI	Fri, Mar 7, 2014	296.40	297.00	296.18	296.80
274	NASDAQ	GLDI	Thu, Mar 6, 2014	296.60	297.40	296.40	297.36
273	NASDAQ	GLDI	Wed, Mar 5, 2014	296.40	296.60	295.82	296.40
272	NASDAQ	GLDI	Tue, Mar 4, 2014	296.00	296.36	295.20	296.20
271	NASDAQ	GLDI	Mon, Mar 3, 2014	296.80	296.80	296.20	296.41
270	NASDAQ	GLDI	Fri, Feb 28, 2014	295.80	295.80	294.46	295.00
269	NASDAQ	GLDI	Thu, Feb 27, 2014	295.60	295.60	294.80	295.58
268	NASDAQ	GLDI	Wed, Feb 26, 2014	295.20	295.40	294.20	294.60
267	NASDAQ	GLDI	Tue, Feb 25, 2014	295.40	296.20	295.20	296.00
266	NASDAQ	GLDI	Mon, Feb 24, 2014	295.37	295.80	295.20	295.80
265	NASDAQ	GLDI	Fri, Feb 21, 2014	294.20	294.60	293.76	293.80
264	NASDAQ	GLDI	Thu, Feb 20, 2014	292.60	294.20	292.60	294.16
263	NASDAQ	GLDI	Wed, Feb 19, 2014	296.20	296.00	292.40	292.56
262	NASDAQ	GLDI	Tue, Feb 18, 2014	299.80	299.80	295.57	296.00
261	NASDAQ	GLDI	Fri, Feb 14, 2014	299.00	299.00	295.00	295.40
260	NASDAQ	GLDI	Thu, Feb 13, 2014	297.20	297.20	292.96	294.00
259	NASDAQ	GLDI	Wed, Feb 12, 2014	291.80	293.00	291.80	292.80
258	NASDAQ	GLDI	Tue, Feb 11, 2014	290.00	292.59	291.60	292.40
257	NASDAQ	GLDI	Mon, Feb 10, 2014	289.40	290.60	289.40	290.40
256	NASDAQ	GLDI	Fri, Feb 7, 2014	287.40	289.00	287.60	289.00
255	NASDAQ	GLDI	Thu, Feb 6, 2014	287.40	287.40	286.20	286.60
254	NASDAQ	GLDI	Wed, Feb 5, 2014	286.90	287.00	285.60	287.00
253	NASDAQ	GLDI	Tue, Feb 4, 2014	285.40	285.80	284.84	285.80
252	NASDAQ	GLDI	Mon, Feb 3, 2014	285.20	287.20	285.80	285.80
251	NASDAQ	GLDI	Fri, Jan 31, 2014	285.00	285.00	283.01	284.20
250	NASDAQ	GLDI	Thu, Jan 30, 2014	283.20	284.00	283.20	283.68
249	NASDAQ	GLDI	Wed, Jan 29, 2014	287.20	288.00	286.60	287.60
248	NASDAQ	GLDI	Tue, Jan 28, 2014	286.00	285.60	284.71	284.80
247	NASDAQ	GLDI	Mon, Jan 27, 2014	287.00	287.00	285.00	285.20
246	NASDAQ	GLDI	Fri, Jan 24, 2014	287.40	288.00	286.82	287.56
245	NASDAQ	GLDI	Thu, Jan 23, 2014	285.40	287.60	285.40	287.60
244	NASDAQ	GLDI	Wed, Jan 22, 2014	283.00	283.60	282.80	282.80
243	NASDAQ	GLDI	Tue, Jan 21, 2014	282.80	284.00	282.80	283.99
242	NASDAQ	GLDI	Fri, Jan 17, 2014	283.80	286.00	283.80	286.00
241	NASDAQ	GLDI	Thu, Jan 16, 2014	286.40	286.40	285.20	286.40
240	NASDAQ	GLDI	Wed, Jan 15, 2014	285.00	285.94	284.80	285.94
239	NASDAQ	GLDI	Tue, Jan 14, 2014	288.40	288.40	286.60	286.60
238	NASDAQ	GLDI	Mon, Jan 13, 2014	290.00	290.00	286.20	288.00
237	NASDAQ	GLDI	Fri, Jan 10, 2014	285.32	286.60	285.32	286.00
236	NASDAQ	GLDI	Thu, Jan 9, 2014	283.00	283.00	282.00	282.20
235	NASDAQ	GLDI	Wed, Jan 8, 2014	283.00	283.00	280.42	281.30
234	NASDAQ	GLDI	Tue, Jan 7, 2014	282.80	283.00	281.80	283.00
233	NASDAQ	GLDI	Mon, Jan 6, 2014	285.40	285.80	280.00	285.00
232	NASDAQ	GLDI	Fri, Jan 3, 2014	282.40	284.60	282.30	283.61
231	NASDAQ	GLDI	Thu, Jan 2, 2014	280.80	282.00	280.60	280.62
230	NASDAQ	GLDI	Tue, Dec 31, 2013	277.20	279.40	274.00	276.40
229	NASDAQ	GLDI	Mon, Dec 30, 2013	277.60	277.80	275.02	275.02
228	NASDAQ	GLDI	Fri, Dec 27, 2013	280.00	280.00	278.60	278.66
227	NASDAQ	GLDI	Thu, Dec 26, 2013	279.00	279.80	278.00	278.06
226	NASDAQ	GLDI	Tue, Dec 24, 2013	276.00	276.93	276.00	276.93
225	NASDAQ	GLDI	Mon, Dec 23, 2013	276.20	276.98	275.20	275.78
224	NASDAQ	GLDI	Fri, Dec 20, 2013	270.40	277.60	270.40	276.67
223	NASDAQ	GLDI	Thu, Dec 19, 2013	276.80	276.80	273.40	273.40
222	NASDAQ	GLDI	Wed, Dec 18, 2013	281.60	283.21	279.12	279.40
221	NASDAQ	GLDI	Tue, Dec 17, 2013	284.56	284.60	283.87	283.90
220	NASDAQ	GLDI	Mon, Dec 16, 2013	286.20	287.20	285.00	286.00
219	NASDAQ	GLDI	Fri, Dec 13, 2013	282.80	285.20	282.80	284.60
218	NASDAQ	GLDI	Thu, Dec 12, 2013	282.00	283.50	282.00	282.60
217	NASDAQ	GLDI	Wed, Dec 11, 2013	291.40	291.40	288.00	288.00
216	NASDAQ	GLDI	Tue, Dec 10, 2013	290.00	291.40	289.80	291.00
215	NASDAQ	GLDI	Mon, Dec 9, 2013	284.22	286.00	284.20	286.00
214	NASDAQ	GLDI	Fri, Dec 6, 2013	283.20	284.60	282.32	283.03
213	NASDAQ	GLDI	Thu, Dec 5, 2013	287.40	287.40	281.40	282.60
212	NASDAQ	GLDI	Wed, Dec 4, 2013	282.00	287.60	282.00	287.20
211	NASDAQ	GLDI	Tue, Dec 3, 2013	280.40	282.00	280.80	281.44
210	NASDAQ	GLDI	Mon, Dec 2, 2013	284.00	284.16	280.60	280.80
209	NASDAQ	GLDI	Fri, Nov 29, 2013	287.60	288.40	287.60	287.60
208	NASDAQ	GLDI	Wed, Nov 27, 2013	288.00	288.00	284.80	284.80
207	NASDAQ	GLDI	Tue, Nov 26, 2013	286.00	287.00	285.62	286.20
206	NASDAQ	GLDI	Mon, Nov 25, 2013	284.80	288.28	284.60	288.00
205	NASDAQ	GLDI	Fri, Nov 22, 2013	287.40	287.40	286.38	286.38
204	NASDAQ	GLDI	Thu, Nov 21, 2013	286.00	286.80	285.00	286.20
203	NASDAQ	GLDI	Wed, Nov 20, 2013	290.00	291.01	286.20	286.20
202	NASDAQ	GLDI	Tue, Nov 19, 2013	293.00	293.20	292.40	293.00
201	NASDAQ	GLDI	Mon, Nov 18, 2013	294.80	294.80	292.40	292.80
200	NASDAQ	GLDI	Fri, Nov 15, 2013	298.00	298.58	297.40	298.33
199	NASDAQ	GLDI	Thu, Nov 14, 2013	296.80	298.80	296.80	298.18
198	NASDAQ	GLDI	Wed, Nov 13, 2013	295.20	295.80	294.60	294.98
197	NASDAQ	GLDI	Tue, Nov 12, 2013	297.00	297.00	293.20	293.60
196	NASDAQ	GLDI	Mon, Nov 11, 2013	294.80	297.07	294.80	296.80
195	NASDAQ	GLDI	Fri, Nov 8, 2013	300.80	300.80	296.80	297.60
194	NASDAQ	GLDI	Thu, Nov 7, 2013	303.00	303.00	301.00	301.20
193	NASDAQ	GLDI	Wed, Nov 6, 2013	304.00	304.00	303.13	304.00
192	NASDAQ	GLDI	Tue, Nov 5, 2013	303.00	302.40	302.00	302.40
191	NASDAQ	GLDI	Mon, Nov 4, 2013	303.80	304.20	302.81	303.20
190	NASDAQ	GLDI	Fri, Nov 1, 2013	303.00	303.20	301.00	303.20
189	NASDAQ	GLDI	Thu, Oct 31, 2013	305.20	305.80	304.37	304.59
188	NASDAQ	GLDI	Wed, Oct 30, 2013	309.35	309.38	307.20	307.80
187	NASDAQ	GLDI	Tue, Oct 29, 2013	308.60	308.64	307.40	307.80
186	NASDAQ	GLDI	Mon, Oct 28, 2013	308.80	309.16	308.00	309.00
185	NASDAQ	GLDI	Fri, Oct 25, 2013	307.20	308.80	307.20	308.20
184	NASDAQ	GLDI	Thu, Oct 24, 2013	306.20	308.30	306.20	307.60
183	NASDAQ	GLDI	Wed, Oct 23, 2013	305.40	305.91	305.06	305.06
182	NASDAQ	GLDI	Tue, Oct 22, 2013	303.80	306.78	303.80	306.60
181	NASDAQ	GLDI	Mon, Oct 21, 2013	302.40	302.40	301.80	302.00
180	NASDAQ	GLDI	Fri, Oct 18, 2013	301.60	302.00	301.22	302.00
179	NASDAQ	GLDI	Thu, Oct 17, 2013	299.80	304.60	299.80	304.00
178	NASDAQ	GLDI	Wed, Oct 16, 2013	295.57	296.80	294.00	295.60
177	NASDAQ	GLDI	Tue, Oct 15, 2013	296.00	297.00	293.00	295.60
176	NASDAQ	GLDI	Mon, Oct 14, 2013	297.80	297.80	294.40	295.58
175	NASDAQ	GLDI	Fri, Oct 11, 2013	293.80	293.80	292.40	293.80
174	NASDAQ	GLDI	Thu, Oct 10, 2013	300.20	300.20	297.20	297.20
173	NASDAQ	GLDI	Wed, Oct 9, 2013	312.80	312.80	299.00	301.40
172	NASDAQ	GLDI	Tue, Oct 8, 2013	304.40	305.40	303.80	303.80
171	NASDAQ	GLDI	Mon, Oct 7, 2013	304.00	305.20	304.00	304.30
170	NASDAQ	GLDI	Fri, Oct 4, 2013	302.60	302.60	300.80	301.40
169	NASDAQ	GLDI	Thu, Oct 3, 2013	302.60	304.20	302.60	304.00
168	NASDAQ	GLDI	Wed, Oct 2, 2013	299.40	303.80	298.98	303.39
167	NASDAQ	GLDI	Tue, Oct 1, 2013	299.20	299.20	296.40	296.80
166	NASDAQ	GLDI	Mon, Sep 30, 2013	304.60	307.00	304.56	305.70
165	NASDAQ	GLDI	Fri, Sep 27, 2013	307.40	308.11	305.40	305.40
164	NASDAQ	GLDI	Thu, Sep 26, 2013	306.00	306.00	303.82	304.60
163	NASDAQ	GLDI	Wed, Sep 25, 2013	305.99	307.67	305.76	306.63
162	NASDAQ	GLDI	Tue, Sep 24, 2013	301.80	304.67	301.80	304.20
161	NASDAQ	GLDI	Mon, Sep 23, 2013	304.20	305.60	303.40	304.29
160	NASDAQ	GLDI	Fri, Sep 20, 2013	310.80	310.80	305.60	305.60
159	NASDAQ	GLDI	Thu, Sep 19, 2013	313.20	314.40	312.00	313.20
158	NASDAQ	GLDI	Wed, Sep 18, 2013	299.00	312.40	298.20	312.00
157	NASDAQ	GLDI	Tue, Sep 17, 2013	304.60	307.00	300.20	305.80
156	NASDAQ	GLDI	Mon, Sep 16, 2013	307.80	317.80	305.60	305.60
155	NASDAQ	GLDI	Fri, Sep 13, 2013	307.20	309.80	305.36	308.40
154	NASDAQ	GLDI	Thu, Sep 12, 2013	315.80	315.20	308.00	308.00
153	NASDAQ	GLDI	Wed, Sep 11, 2013	314.20	314.60	313.60	314.00
152	NASDAQ	GLDI	Tue, Sep 10, 2013	313.80	314.40	313.40	314.40
151	NASDAQ	GLDI	Mon, Sep 9, 2013	315.60	315.80	315.60	315.80
150	NASDAQ	GLDI	Fri, Sep 6, 2013	314.10	315.20	314.10	315.00
149	NASDAQ	GLDI	Thu, Sep 5, 2013	315.60	315.60	312.65	313.19
148	NASDAQ	GLDI	Wed, Sep 4, 2013	315.00	315.00	314.00	315.00
147	NASDAQ	GLDI	Tue, Sep 3, 2013	315.20	316.00	315.00	315.40
146	NASDAQ	GLDI	Fri, Aug 30, 2013	314.60	314.61	313.80	314.47
145	NASDAQ	GLDI	Thu, Aug 29, 2013	316.00	316.00	314.02	315.80
144	NASDAQ	GLDI	Wed, Aug 28, 2013	315.40	315.40	314.20	314.92
143	NASDAQ	GLDI	Tue, Aug 27, 2013	314.60	315.60	314.40	315.20
142	NASDAQ	GLDI	Mon, Aug 26, 2013	314.40	314.60	314.00	314.00
141	NASDAQ	GLDI	Fri, Aug 23, 2013	313.98	314.60	313.80	313.80
140	NASDAQ	GLDI	Thu, Aug 22, 2013	313.20	313.20	312.60	312.73
139	NASDAQ	GLDI	Wed, Aug 21, 2013	311.60	312.40	310.40	312.20
138	NASDAQ	GLDI	Tue, Aug 20, 2013	311.60	312.20	311.40	312.00
137	NASDAQ	GLDI	Mon, Aug 19, 2013	327.60	327.60	310.60	310.60
136	NASDAQ	GLDI	Fri, Aug 16, 2013	324.40	320.40	318.00	319.00
135	NASDAQ	GLDI	Thu, Aug 15, 2013	313.93	318.40	313.93	318.14
134	NASDAQ	GLDI	Wed, Aug 14, 2013	314.60	317.00	314.60	314.80
133	NASDAQ	GLDI	Tue, Aug 13, 2013	314.80	314.80	313.00	313.51
132	NASDAQ	GLDI	Mon, Aug 12, 2013	316.00	316.00	315.00	315.20
131	NASDAQ	GLDI	Fri, Aug 9, 2013	311.60	313.00	311.60	312.80
130	NASDAQ	GLDI	Thu, Aug 8, 2013	310.20	312.60	310.14	311.95
129	NASDAQ	GLDI	Wed, Aug 7, 2013	308.80	328.78	308.78	309.00
128	NASDAQ	GLDI	Tue, Aug 6, 2013	309.20	309.20	307.90	308.60
127	NASDAQ	GLDI	Mon, Aug 5, 2013	310.60	310.60	309.60	310.00
126	NASDAQ	GLDI	Fri, Aug 2, 2013	310.40	310.60	309.86	310.00
125	NASDAQ	GLDI	Thu, Aug 1, 2013	310.20	310.20	309.20	309.87
124	NASDAQ	GLDI	Wed, Jul 31, 2013	310.40	310.40	308.94	309.00
123	NASDAQ	GLDI	Tue, Jul 30, 2013	310.49	310.80	310.40	310.60
122	NASDAQ	GLDI	Mon, Jul 29, 2013	311.00	311.00	310.20	310.20
121	NASDAQ	GLDI	Fri, Jul 26, 2013	311.00	311.00	309.40	310.20
120	NASDAQ	GLDI	Thu, Jul 25, 2013	312.00	312.00	309.40	310.60
119	NASDAQ	GLDI	Wed, Jul 24, 2013	312.00	312.00	309.60	310.00
118	NASDAQ	GLDI	Tue, Jul 23, 2013	311.00	311.20	310.60	311.18
117	NASDAQ	GLDI	Mon, Jul 22, 2013	309.40	310.80	309.40	310.78
116	NASDAQ	GLDI	Fri, Jul 19, 2013	307.40	308.00	307.00	307.00
115	NASDAQ	GLDI	Thu, Jul 18, 2013	306.40	306.80	305.80	306.40
114	NASDAQ	GLDI	Wed, Jul 17, 2013	309.80	310.80	307.20	308.38
113	NASDAQ	GLDI	Tue, Jul 16, 2013	309.20	310.00	309.20	309.42
112	NASDAQ	GLDI	Mon, Jul 15, 2013	309.00	309.00	308.40	308.60
111	NASDAQ	GLDI	Fri, Jul 12, 2013	309.55	309.55	307.40	307.60
110	NASDAQ	GLDI	Thu, Jul 11, 2013	308.00	308.60	307.60	308.40
109	NASDAQ	GLDI	Wed, Jul 10, 2013	305.80	305.80	295.60	303.20
108	NASDAQ	GLDI	Tue, Jul 9, 2013	302.80	303.80	300.20	300.80
107	NASDAQ	GLDI	Mon, Jul 8, 2013	297.00	301.80	297.00	298.58
106	NASDAQ	GLDI	Fri, Jul 5, 2013	295.20	295.20	292.45	293.20
105	NASDAQ	GLDI	Wed, Jul 3, 2013	301.80	303.60	301.80	302.00
104	NASDAQ	GLDI	Tue, Jul 2, 2013	303.00	303.00	300.00	300.11
103	NASDAQ	GLDI	Mon, Jul 1, 2013	301.00	302.40	298.00	302.40
102	NASDAQ	GLDI	Fri, Jun 28, 2013	293.00	296.39	287.60	296.00
101	NASDAQ	GLDI	Thu, Jun 27, 2013	297.00	298.40	289.22	290.40
100	NASDAQ	GLDI	Wed, Jun 26, 2013	299.20	300.80	295.20	295.40
99	NASDAQ	GLDI	Tue, Jun 25, 2013	307.80	308.07	306.60	307.69
98	NASDAQ	GLDI	Mon, Jun 24, 2013	310.00	310.80	308.02	309.24
97	NASDAQ	GLDI	Fri, Jun 21, 2013	312.80	312.20	311.08	312.14
96	NASDAQ	GLDI	Thu, Jun 20, 2013	319.80	319.80	307.40	308.56
95	NASDAQ	GLDI	Wed, Jun 19, 2013	328.00	329.30	327.00	327.00
94	NASDAQ	GLDI	Tue, Jun 18, 2013	331.20	331.20	326.80	327.88
93	NASDAQ	GLDI	Mon, Jun 17, 2013	338.80	338.80	333.00	333.20
92	NASDAQ	GLDI	Fri, Jun 14, 2013	334.20	334.51	334.20	334.51
91	NASDAQ	GLDI	Thu, Jun 13, 2013	332.60	332.60	332.22	332.22
90	NASDAQ	GLDI	Wed, Jun 12, 2013	331.40	334.88	331.31	334.88
89	NASDAQ	GLDI	Tue, Jun 11, 2013	330.60	331.80	330.40	331.80
88	NASDAQ	GLDI	Mon, Jun 10, 2013	331.60	333.60	331.60	333.50
87	NASDAQ	GLDI	Fri, Jun 7, 2013	335.20	335.20	332.20	332.20
86	NASDAQ	GLDI	Thu, Jun 6, 2013	337.40	341.20	336.20	340.00
85	NASDAQ	GLDI	Wed, Jun 5, 2013	336.60	339.08	336.60	337.60
84	NASDAQ	GLDI	Tue, Jun 4, 2013	337.00	337.00	336.00	336.60
83	NASDAQ	GLDI	Mon, Jun 3, 2013	335.00	340.60	334.60	339.27
82	NASDAQ	GLDI	Fri, May 31, 2013	338.60	338.60	333.80	334.00
81	NASDAQ	GLDI	Thu, May 30, 2013	340.00	340.40	339.60	340.40
80	NASDAQ	GLDI	Wed, May 29, 2013	333.20	335.00	333.20	334.80
79	NASDAQ	GLDI	Tue, May 28, 2013	333.00	336.00	330.80	332.00
78	NASDAQ	GLDI	Fri, May 24, 2013	334.37	334.37	333.08	333.08
77	NASDAQ	GLDI	Thu, May 23, 2013	334.60	334.60	332.12	333.82
76	NASDAQ	GLDI	Wed, May 22, 2013	333.80	338.00	326.80	328.00
75	NASDAQ	GLDI	Tue, May 21, 2013	329.20	331.60	327.60	330.20
74	NASDAQ	GLDI	Mon, May 20, 2013	326.00	333.80	325.80	333.00
73	NASDAQ	GLDI	Fri, May 17, 2013	332.60	332.60	327.50	327.50
72	NASDAQ	GLDI	Thu, May 16, 2013	335.80	335.80	332.20	334.80
71	NASDAQ	GLDI	Wed, May 15, 2013	340.40	340.60	334.47	335.80
70	NASDAQ	GLDI	Tue, May 14, 2013	345.00	345.60	342.66	343.20
69	NASDAQ	GLDI	Mon, May 13, 2013	344.20	345.12	344.20	344.20
68	NASDAQ	GLDI	Fri, May 10, 2013	343.00	347.00	341.60	347.00
67	NASDAQ	GLDI	Thu, May 9, 2013	351.20	353.10	349.62	349.80
66	NASDAQ	GLDI	Wed, May 8, 2013	362.00	362.00	351.40	353.60
65	NASDAQ	GLDI	Tue, May 7, 2013	354.40	369.21	347.20	348.80
64	NASDAQ	GLDI	Mon, May 6, 2013	354.80	355.00	352.00	353.00
63	NASDAQ	GLDI	Fri, May 3, 2013	353.80	353.80	351.17	352.20
62	NASDAQ	GLDI	Thu, May 2, 2013	352.79	352.79	351.30	352.20
61	NASDAQ	GLDI	Wed, May 1, 2013	350.80	352.80	346.16	349.35
60	NASDAQ	GLDI	Tue, Apr 30, 2013	352.60	353.81	351.80	353.80
59	NASDAQ	GLDI	Mon, Apr 29, 2013	352.00	357.15	351.80	353.00
58	NASDAQ	GLDI	Fri, Apr 26, 2013	353.40	355.00	348.80	350.00
57	NASDAQ	GLDI	Thu, Apr 25, 2013	354.40	354.40	346.80	351.60
56	NASDAQ	GLDI	Wed, Apr 24, 2013	343.40	343.40	341.54	343.00
55	NASDAQ	GLDI	Tue, Apr 23, 2013	341.00	341.00	337.80	340.00
54	NASDAQ	GLDI	Mon, Apr 22, 2013	340.00	342.40	340.00	341.80
53	NASDAQ	GLDI	Fri, Apr 19, 2013	338.84	338.84	335.18	336.40
52	NASDAQ	GLDI	Thu, Apr 18, 2013	335.00	336.20	333.20	333.20
51	NASDAQ	GLDI	Wed, Apr 17, 2013	336.40	336.60	332.00	332.80
50	NASDAQ	GLDI	Tue, Apr 16, 2013	346.60	346.60	330.02	330.80
49	NASDAQ	GLDI	Mon, Apr 15, 2013	341.40	341.40	325.60	328.80
48	NASDAQ	GLDI	Fri, Apr 12, 2013	370.80	371.20	359.10	359.20
47	NASDAQ	GLDI	Thu, Apr 11, 2013	377.49	377.80	376.40	376.40
46	NASDAQ	GLDI	Wed, Apr 10, 2013	379.20	380.40	375.60	375.60
45	NASDAQ	GLDI	Tue, Apr 9, 2013	382.40	382.54	382.04	382.40
44	NASDAQ	GLDI	Mon, Apr 8, 2013	380.00	380.00	378.80	379.20
43	NASDAQ	GLDI	Fri, Apr 5, 2013	377.00	381.00	378.00	380.00
42	NASDAQ	GLDI	Thu, Apr 4, 2013	373.40	375.54	372.86	374.40
41	NASDAQ	GLDI	Wed, Apr 3, 2013	379.20	380.20	374.60	376.00
40	NASDAQ	GLDI	Tue, Apr 2, 2013	381.40	381.80	379.60	379.60
39	NASDAQ	GLDI	Mon, Apr 1, 2013	383.60	384.63	383.40	383.80
38	NASDAQ	GLDI	Thu, Mar 28, 2013	384.20	384.34	383.48	383.48
37	NASDAQ	GLDI	Wed, Mar 27, 2013	384.00	385.60	384.00	385.00
36	NASDAQ	GLDI	Tue, Mar 26, 2013	383.31	384.40	383.31	384.40
35	NASDAQ	GLDI	Mon, Mar 25, 2013	382.80	385.00	382.80	384.80
34	NASDAQ	GLDI	Fri, Mar 22, 2013	384.40	385.00	384.40	384.86
33	NASDAQ	GLDI	Thu, Mar 21, 2013	385.20	385.60	385.03	385.60
32	NASDAQ	GLDI	Wed, Mar 20, 2013	384.00	385.40	383.40	384.80
31	NASDAQ	GLDI	Tue, Mar 19, 2013	384.60	385.00	384.20	384.60
30	NASDAQ	GLDI	Mon, Mar 18, 2013	388.80	388.80	383.60	384.00
29	NASDAQ	GLDI	Fri, Mar 15, 2013	384.00	384.20	383.60	383.60
28	NASDAQ	GLDI	Thu, Mar 14, 2013	381.80	383.80	381.80	382.80
27	NASDAQ	GLDI	Wed, Mar 13, 2013	384.20	384.20	382.20	382.80
26	NASDAQ	GLDI	Tue, Mar 12, 2013	383.60	383.99	383.20	383.72
25	NASDAQ	GLDI	Mon, Mar 11, 2013	383.20	383.20	380.60	381.40
24	NASDAQ	GLDI	Fri, Mar 8, 2013	449.40	449.40	377.20	380.60
23	NASDAQ	GLDI	Thu, Mar 7, 2013	381.00	380.40	379.74	380.20
22	NASDAQ	GLDI	Wed, Mar 6, 2013	379.20	381.80	379.20	381.40
21	NASDAQ	GLDI	Tue, Mar 5, 2013	381.40	381.40	378.42	379.60
20	NASDAQ	GLDI	Mon, Mar 4, 2013	380.80	380.80	378.80	378.80
19	NASDAQ	GLDI	Fri, Mar 1, 2013	381.20	381.60	380.00	380.00
18	NASDAQ	GLDI	Thu, Feb 28, 2013	383.00	383.00	379.60	380.80
17	NASDAQ	GLDI	Wed, Feb 27, 2013	387.60	387.60	384.18	385.20
16	NASDAQ	GLDI	Tue, Feb 26, 2013	383.40	389.40	383.40	389.40
15	NASDAQ	GLDI	Mon, Feb 25, 2013	381.00	385.00	381.00	385.00
14	NASDAQ	GLDI	Fri, Feb 22, 2013	380.20	381.00	378.60	381.00
13	NASDAQ	GLDI	Thu, Feb 21, 2013	378.40	381.80	378.40	380.00
12	NASDAQ	GLDI	Wed, Feb 20, 2013	382.60	383.00	377.00	377.00
11	NASDAQ	GLDI	Tue, Feb 19, 2013	387.60	388.20	386.60	386.60
10	NASDAQ	GLDI	Fri, Feb 15, 2013	396.40	396.40	385.40	387.20
9	NASDAQ	GLDI	Thu, Feb 14, 2013	398.00	399.40	395.80	396.60
8	NASDAQ	GLDI	Wed, Feb 13, 2013	399.80	399.80	397.20	397.40
7	NASDAQ	GLDI	Tue, Feb 12, 2013	399.40	400.20	397.60	399.60
6	NASDAQ	GLDI	Mon, Feb 11, 2013	403.60	403.60	397.20	399.20
5	NASDAQ	GLDI	Fri, Feb 8, 2013	404.20	404.60	403.00	403.20
4	NASDAQ	GLDI	Fri, Feb 1, 2013	402.40	405.40	402.00	402.80
3	NASDAQ	GLDI	Thu, Jan 31, 2013	404.20	404.20	400.80	401.60
2	NASDAQ	GLDI	Wed, Jan 30, 2013	401.60	405.40	401.60	404.00
1	NASDAQ	GLDI	Tue, Jan 29, 2013	400.00	402.20	400.00	401.40
#	Exchange	Symbol	Date	Open	High	Low	Close

Credit Suisse X-Links Gold Shares Covered Call ETNs due February 2, 2033 NASDAQ:GLDI 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