iShares Global Equity Factor ETF AMEX:GLOF Historical Prices

Below are the 2100 trading days of historical prices for GLOF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2100	AMEX	GLOF	Mon, Mar 4, 2024	40.47	40.58	40.43	40.46
2099	AMEX	GLOF	Fri, Mar 1, 2024	40.46	40.60	40.46	40.57
2098	AMEX	GLOF	Thu, Feb 29, 2024	40.25	40.25	40.05	40.17
2097	AMEX	GLOF	Wed, Feb 28, 2024	39.92	39.95	39.92	39.95
2096	AMEX	GLOF	Tue, Feb 27, 2024	40.05	40.15	40.03	40.04
2095	AMEX	GLOF	Mon, Feb 26, 2024	40.14	40.14	40.00	40.05
2094	AMEX	GLOF	Fri, Feb 23, 2024	40.30	40.30	40.16	40.18
2093	AMEX	GLOF	Thu, Feb 22, 2024	40.12	40.14	40.12	40.14
2092	AMEX	GLOF	Wed, Feb 21, 2024	39.28	39.39	39.28	39.39
2091	AMEX	GLOF	Tue, Feb 20, 2024	39.55	39.55	39.35	39.39
2090	AMEX	GLOF	Fri, Feb 16, 2024	39.71	39.73	39.56	39.56
2089	AMEX	GLOF	Thu, Feb 15, 2024	39.42	39.64	39.42	39.64
2088	AMEX	GLOF	Wed, Feb 14, 2024	39.16	39.36	39.16	39.36
2087	AMEX	GLOF	Tue, Feb 13, 2024	38.98	38.98	38.72	38.93
2086	AMEX	GLOF	Mon, Feb 12, 2024	39.65	39.69	39.51	39.53
2085	AMEX	GLOF	Fri, Feb 9, 2024	39.43	39.50	39.43	39.50
2084	AMEX	GLOF	Thu, Feb 8, 2024	39.20	39.29	39.20	39.29
2083	AMEX	GLOF	Wed, Feb 7, 2024	39.12	39.29	39.12	39.25
2082	AMEX	GLOF	Tue, Feb 6, 2024	38.87	39.04	38.81	39.04
2081	AMEX	GLOF	Mon, Feb 5, 2024	38.91	38.92	38.67	38.92
2080	AMEX	GLOF	Fri, Feb 2, 2024	38.96	39.09	38.96	39.09
2079	AMEX	GLOF	Thu, Feb 1, 2024	38.63	39.00	38.63	38.86
2078	AMEX	GLOF	Wed, Jan 31, 2024	38.86	38.86	38.52	38.52
2077	AMEX	GLOF	Tue, Jan 30, 2024	38.91	39.04	38.90	38.93
2076	AMEX	GLOF	Mon, Jan 29, 2024	38.80	38.93	38.61	38.93
2075	AMEX	GLOF	Fri, Jan 26, 2024	38.73	38.74	38.63	38.70
2074	AMEX	GLOF	Thu, Jan 25, 2024	38.63	38.67	38.52	38.63
2073	AMEX	GLOF	Wed, Jan 24, 2024	38.69	38.72	38.50	38.50
2072	AMEX	GLOF	Tue, Jan 23, 2024	38.23	38.43	38.23	38.37
2071	AMEX	GLOF	Mon, Jan 22, 2024	38.30	38.38	38.30	38.32
2070	AMEX	GLOF	Fri, Jan 19, 2024	37.84	38.19	37.74	38.14
2069	AMEX	GLOF	Thu, Jan 18, 2024	37.71	37.81	37.65	37.81
2068	AMEX	GLOF	Wed, Jan 17, 2024	37.55	37.55	37.37	37.54
2067	AMEX	GLOF	Tue, Jan 16, 2024	37.90	37.99	37.70	37.79
2066	AMEX	GLOF	Fri, Jan 12, 2024	38.20	38.28	38.09	38.09
2065	AMEX	GLOF	Thu, Jan 11, 2024	37.68	38.06	37.62	38.06
2064	AMEX	GLOF	Wed, Jan 10, 2024	37.70	37.93	37.64	37.82
2063	AMEX	GLOF	Tue, Jan 9, 2024	37.53	37.63	37.50	37.63
2062	AMEX	GLOF	Mon, Jan 8, 2024	37.59	37.75	37.59	37.75
2061	AMEX	GLOF	Fri, Jan 5, 2024	37.49	37.49	37.30	37.33
2060	AMEX	GLOF	Thu, Jan 4, 2024	37.45	37.45	37.26	37.26
2059	AMEX	GLOF	Wed, Jan 3, 2024	37.41	37.44	37.27	37.29
2058	AMEX	GLOF	Tue, Jan 2, 2024	37.69	37.69	37.44	37.56
2057	AMEX	GLOF	Fri, Dec 29, 2023	37.89	37.97	37.79	37.87
2056	AMEX	GLOF	Thu, Dec 28, 2023	37.95	38.03	37.91	37.91
2055	AMEX	GLOF	Wed, Dec 27, 2023	37.82	37.96	37.82	37.88
2054	AMEX	GLOF	Tue, Dec 26, 2023	37.79	37.89	37.71	37.83
2053	AMEX	GLOF	Fri, Dec 22, 2023	37.74	37.77	37.59	37.66
2052	AMEX	GLOF	Thu, Dec 21, 2023	37.47	37.64	37.42	37.60
2051	AMEX	GLOF	Wed, Dec 20, 2023	37.58	37.67	37.09	37.13
2050	AMEX	GLOF	Tue, Dec 19, 2023	38.14	38.21	38.11	37.58
2049	AMEX	GLOF	Mon, Dec 18, 2023	37.88	37.95	37.84	37.92
2048	AMEX	GLOF	Fri, Dec 15, 2023	37.85	37.86	37.75	37.76
2047	AMEX	GLOF	Thu, Dec 14, 2023	37.87	37.98	37.87	37.88
2046	AMEX	GLOF	Wed, Dec 13, 2023	37.14	37.70	37.14	37.66
2045	AMEX	GLOF	Tue, Dec 12, 2023	37.00	37.19	36.94	37.19
2044	AMEX	GLOF	Mon, Dec 11, 2023	37.10	37.10	37.10	37.10
2043	AMEX	GLOF	Fri, Dec 8, 2023	36.69	36.99	36.69	36.91
2042	AMEX	GLOF	Thu, Dec 7, 2023	36.69	36.85	36.60	36.85
2041	AMEX	GLOF	Wed, Dec 6, 2023	36.93	36.93	36.54	36.54
2040	AMEX	GLOF	Tue, Dec 5, 2023	36.56	36.68	36.56	36.64
2039	AMEX	GLOF	Mon, Dec 4, 2023	36.64	36.72	36.61	36.69
2038	AMEX	GLOF	Fri, Dec 1, 2023	36.64	36.95	36.64	36.93
2037	AMEX	GLOF	Thu, Nov 30, 2023	36.54	36.62	36.48	36.62
2036	AMEX	GLOF	Wed, Nov 29, 2023	36.56	36.65	36.49	36.52
2035	AMEX	GLOF	Tue, Nov 28, 2023	36.39	36.58	36.39	36.49
2034	AMEX	GLOF	Mon, Nov 27, 2023	36.45	36.45	36.35	36.40
2033	AMEX	GLOF	Fri, Nov 24, 2023	36.40	36.51	36.40	36.51
2032	AMEX	GLOF	Wed, Nov 22, 2023	36.45	36.54	36.33	36.39
2031	AMEX	GLOF	Tue, Nov 21, 2023	36.31	36.31	36.23	36.26
2030	AMEX	GLOF	Mon, Nov 20, 2023	36.28	36.42	36.28	36.38
2029	AMEX	GLOF	Fri, Nov 17, 2023	36.09	36.16	36.06	36.16
2028	AMEX	GLOF	Thu, Nov 16, 2023	36.02	36.02	35.84	35.91
2027	AMEX	GLOF	Wed, Nov 15, 2023	36.10	36.10	36.01	36.01
2026	AMEX	GLOF	Tue, Nov 14, 2023	35.99	36.01	35.93	36.00
2025	AMEX	GLOF	Mon, Nov 13, 2023	35.07	35.24	35.04	35.22
2024	AMEX	GLOF	Fri, Nov 10, 2023	34.81	35.16	34.76	35.16
2023	AMEX	GLOF	Thu, Nov 9, 2023	34.99	35.00	34.69	34.70
2022	AMEX	GLOF	Wed, Nov 8, 2023	34.90	34.99	34.82	34.89
2021	AMEX	GLOF	Tue, Nov 7, 2023	34.78	34.97	34.69	34.88
2020	AMEX	GLOF	Mon, Nov 6, 2023	34.96	34.96	34.75	34.86
2019	AMEX	GLOF	Fri, Nov 3, 2023	34.57	34.93	34.57	34.83
2018	AMEX	GLOF	Thu, Nov 2, 2023	34.22	34.45	34.22	34.42
2017	AMEX	GLOF	Wed, Nov 1, 2023	33.69	33.90	33.56	33.85
2016	AMEX	GLOF	Tue, Oct 31, 2023	33.37	33.50	33.31	33.50
2015	AMEX	GLOF	Mon, Oct 30, 2023	33.25	33.39	33.20	33.38
2014	AMEX	GLOF	Fri, Oct 27, 2023	33.19	33.24	32.86	32.95
2013	AMEX	GLOF	Thu, Oct 26, 2023	33.39	33.39	33.11	33.11
2012	AMEX	GLOF	Wed, Oct 25, 2023	33.63	33.63	33.38	33.38
2011	AMEX	GLOF	Tue, Oct 24, 2023	33.73	33.83	33.64	33.81
2010	AMEX	GLOF	Mon, Oct 23, 2023	33.46	33.72	33.40	33.59
2009	AMEX	GLOF	Fri, Oct 20, 2023	33.76	33.78	33.67	33.67
2008	AMEX	GLOF	Thu, Oct 19, 2023	34.38	34.44	34.08	34.08
2007	AMEX	GLOF	Wed, Oct 18, 2023	34.68	34.68	34.38	34.40
2006	AMEX	GLOF	Tue, Oct 17, 2023	34.84	34.87	34.81	34.86
2005	AMEX	GLOF	Mon, Oct 16, 2023	34.67	34.91	34.67	34.89
2004	AMEX	GLOF	Fri, Oct 13, 2023	34.84	34.84	34.51	34.52
2003	AMEX	GLOF	Thu, Oct 12, 2023	35.00	35.00	34.64	34.71
2002	AMEX	GLOF	Wed, Oct 11, 2023	34.94	34.98	34.76	34.98
2001	AMEX	GLOF	Tue, Oct 10, 2023	34.85	35.01	34.84	34.84
2000	AMEX	GLOF	Mon, Oct 9, 2023	34.32	34.54	34.30	34.54
1999	AMEX	GLOF	Fri, Oct 6, 2023	33.85	34.55	33.79	34.45
1998	AMEX	GLOF	Thu, Oct 5, 2023	34.05	34.05	33.81	34.02
1997	AMEX	GLOF	Wed, Oct 4, 2023	33.76	33.92	33.73	33.92
1996	AMEX	GLOF	Tue, Oct 3, 2023	34.00	34.00	33.66	33.73
1995	AMEX	GLOF	Mon, Oct 2, 2023	34.31	34.36	34.13	34.22
1994	AMEX	GLOF	Fri, Sep 29, 2023	34.74	34.74	34.32	34.37
1993	AMEX	GLOF	Thu, Sep 28, 2023	34.14	34.50	34.08	34.43
1992	AMEX	GLOF	Wed, Sep 27, 2023	34.28	34.32	33.99	34.18
1991	AMEX	GLOF	Tue, Sep 26, 2023	34.34	34.34	34.15	34.18
1990	AMEX	GLOF	Mon, Sep 25, 2023	34.56	34.71	34.56	34.68
1989	AMEX	GLOF	Fri, Sep 22, 2023	34.73	34.77	34.65	34.65
1988	AMEX	GLOF	Thu, Sep 21, 2023	34.86	34.86	34.61	34.63
1987	AMEX	GLOF	Wed, Sep 20, 2023	35.53	35.56	35.16	35.16
1986	AMEX	GLOF	Tue, Sep 19, 2023	35.42	35.45	35.23	35.39
1985	AMEX	GLOF	Mon, Sep 18, 2023	35.35	35.44	35.35	35.38
1984	AMEX	GLOF	Fri, Sep 15, 2023	35.68	35.68	35.42	35.42
1983	AMEX	GLOF	Thu, Sep 14, 2023	35.68	35.80	35.68	35.75
1982	AMEX	GLOF	Wed, Sep 13, 2023	35.35	35.45	35.35	35.37
1981	AMEX	GLOF	Tue, Sep 12, 2023	35.45	35.56	35.36	35.40
1980	AMEX	GLOF	Mon, Sep 11, 2023	35.61	35.64	35.54	35.64
1979	AMEX	GLOF	Fri, Sep 8, 2023	35.33	35.44	35.33	35.37
1978	AMEX	GLOF	Thu, Sep 7, 2023	35.32	35.38	35.30	35.32
1977	AMEX	GLOF	Wed, Sep 6, 2023	35.61	35.61	35.43	35.48
1976	AMEX	GLOF	Tue, Sep 5, 2023	35.75	35.79	35.70	35.70
1975	AMEX	GLOF	Fri, Sep 1, 2023	35.98	35.98	35.77	35.84
1974	AMEX	GLOF	Thu, Aug 31, 2023	35.86	35.86	35.72	35.72
1973	AMEX	GLOF	Wed, Aug 30, 2023	35.70	35.82	35.69	35.80
1972	AMEX	GLOF	Tue, Aug 29, 2023	35.17	35.70	35.17	35.70
1971	AMEX	GLOF	Mon, Aug 28, 2023	35.11	35.21	35.06	35.18
1970	AMEX	GLOF	Fri, Aug 25, 2023	34.83	34.96	34.72	34.92
1969	AMEX	GLOF	Thu, Aug 24, 2023	35.13	35.13	34.73	34.73
1968	AMEX	GLOF	Wed, Aug 23, 2023	34.92	35.20	34.92	35.14
1967	AMEX	GLOF	Tue, Aug 22, 2023	35.00	35.00	34.71	34.78
1966	AMEX	GLOF	Mon, Aug 21, 2023	34.73	34.87	34.65	34.87
1965	AMEX	GLOF	Fri, Aug 18, 2023	34.40	34.65	34.40	34.64
1964	AMEX	GLOF	Thu, Aug 17, 2023	35.03	35.03	34.65	34.66
1963	AMEX	GLOF	Wed, Aug 16, 2023	35.16	35.19	34.90	34.90
1962	AMEX	GLOF	Tue, Aug 15, 2023	35.40	35.40	35.18	35.19
1961	AMEX	GLOF	Mon, Aug 14, 2023	35.45	35.57	35.44	35.57
1960	AMEX	GLOF	Fri, Aug 11, 2023	35.44	35.51	35.39	35.50
1959	AMEX	GLOF	Thu, Aug 10, 2023	35.92	35.92	35.65	35.66
1958	AMEX	GLOF	Wed, Aug 9, 2023	35.79	35.79	35.57	35.62
1957	AMEX	GLOF	Tue, Aug 8, 2023	35.62	35.77	35.50	35.77
1956	AMEX	GLOF	Mon, Aug 7, 2023	35.88	36.07	35.78	35.95
1955	AMEX	GLOF	Fri, Aug 4, 2023	35.91	36.04	35.64	35.64
1954	AMEX	GLOF	Thu, Aug 3, 2023	35.62	35.87	35.62	35.78
1953	AMEX	GLOF	Wed, Aug 2, 2023	35.88	35.88	35.78	35.81
1952	AMEX	GLOF	Tue, Aug 1, 2023	36.49	36.50	36.38	36.43
1951	AMEX	GLOF	Mon, Jul 31, 2023	36.63	36.63	36.56	36.63
1950	AMEX	GLOF	Fri, Jul 28, 2023	36.57	36.66	36.53	36.58
1949	AMEX	GLOF	Thu, Jul 27, 2023	36.65	36.65	36.19	36.22
1948	AMEX	GLOF	Wed, Jul 26, 2023	36.26	36.52	36.26	36.42
1947	AMEX	GLOF	Tue, Jul 25, 2023	36.27	36.45	36.27	36.40
1946	AMEX	GLOF	Mon, Jul 24, 2023	36.19	36.35	36.19	36.27
1945	AMEX	GLOF	Fri, Jul 21, 2023	36.30	36.30	36.19	36.19
1944	AMEX	GLOF	Thu, Jul 20, 2023	36.22	36.22	36.12	36.14
1943	AMEX	GLOF	Wed, Jul 19, 2023	36.39	36.47	36.35	36.41
1942	AMEX	GLOF	Tue, Jul 18, 2023	36.29	36.40	36.28	36.37
1941	AMEX	GLOF	Mon, Jul 17, 2023	36.12	36.18	36.12	36.18
1940	AMEX	GLOF	Fri, Jul 14, 2023	36.13	36.22	36.03	36.04
1939	AMEX	GLOF	Thu, Jul 13, 2023	36.04	36.13	36.04	36.13
1938	AMEX	GLOF	Wed, Jul 12, 2023	35.78	35.78	35.69	35.69
1937	AMEX	GLOF	Tue, Jul 11, 2023	35.20	35.30	35.20	35.30
1936	AMEX	GLOF	Mon, Jul 10, 2023	34.96	35.02	34.95	35.02
1935	AMEX	GLOF	Fri, Jul 7, 2023	34.82	35.16	34.82	34.93
1934	AMEX	GLOF	Thu, Jul 6, 2023	34.86	34.86	34.86	34.86
1933	AMEX	GLOF	Wed, Jul 5, 2023	35.24	35.33	35.24	35.28
1932	AMEX	GLOF	Mon, Jul 3, 2023	35.44	35.45	35.44	35.44
1931	AMEX	GLOF	Fri, Jun 30, 2023	35.19	35.43	35.19	35.39
1930	AMEX	GLOF	Thu, Jun 29, 2023	34.79	34.95	34.79	34.94
1929	AMEX	GLOF	Wed, Jun 28, 2023	34.78	34.89	34.78	34.86
1928	AMEX	GLOF	Tue, Jun 27, 2023	34.67	34.91	34.65	34.91
1927	AMEX	GLOF	Mon, Jun 26, 2023	34.70	34.74	34.48	34.53
1926	AMEX	GLOF	Fri, Jun 23, 2023	34.57	34.59	34.57	34.59
1925	AMEX	GLOF	Thu, Jun 22, 2023	34.78	34.97	34.78	34.92
1924	AMEX	GLOF	Wed, Jun 21, 2023	34.95	35.06	34.92	34.95
1923	AMEX	GLOF	Tue, Jun 20, 2023	35.12	35.15	34.93	35.04
1922	AMEX	GLOF	Fri, Jun 16, 2023	35.61	35.61	35.34	35.34
1921	AMEX	GLOF	Thu, Jun 15, 2023	35.10	35.51	35.10	35.48
1920	AMEX	GLOF	Wed, Jun 14, 2023	35.06	35.15	34.99	35.04
1919	AMEX	GLOF	Tue, Jun 13, 2023	34.95	35.04	34.91	35.01
1918	AMEX	GLOF	Mon, Jun 12, 2023	34.55	34.73	34.55	34.73
1917	AMEX	GLOF	Fri, Jun 9, 2023	34.54	34.60	34.46	34.49
1916	AMEX	GLOF	Thu, Jun 8, 2023	34.22	34.45	34.22	34.44
1915	AMEX	GLOF	Wed, Jun 7, 2023	34.48	34.48	34.15	34.15
1914	AMEX	GLOF	Tue, Jun 6, 2023	34.56	34.80	34.56	34.44
1913	AMEX	GLOF	Mon, Jun 5, 2023	34.72	34.75	34.61	34.62
1912	AMEX	GLOF	Fri, Jun 2, 2023	34.46	34.72	34.46	34.70
1911	AMEX	GLOF	Thu, Jun 1, 2023	33.73	34.23	33.73	34.16
1910	AMEX	GLOF	Wed, May 31, 2023	33.80	33.85	33.64	33.72
1909	AMEX	GLOF	Tue, May 30, 2023	34.12	34.12	34.05	34.05
1908	AMEX	GLOF	Fri, May 26, 2023	33.84	34.23	33.84	34.20
1907	AMEX	GLOF	Thu, May 25, 2023	33.76	33.81	33.65	33.77
1906	AMEX	GLOF	Wed, May 24, 2023	33.71	33.71	33.53	33.60
1905	AMEX	GLOF	Tue, May 23, 2023	34.15	34.21	33.94	33.94
1904	AMEX	GLOF	Mon, May 22, 2023	34.31	34.66	34.31	34.39
1903	AMEX	GLOF	Fri, May 19, 2023	34.36	34.40	34.24	34.33
1902	AMEX	GLOF	Thu, May 18, 2023	34.13	34.32	34.06	34.32
1901	AMEX	GLOF	Wed, May 17, 2023	33.86	34.14	33.86	34.14
1900	AMEX	GLOF	Tue, May 16, 2023	33.99	33.99	33.80	33.80
1899	AMEX	GLOF	Mon, May 15, 2023	33.87	34.09	33.87	34.04
1898	AMEX	GLOF	Fri, May 12, 2023	33.90	33.90	33.69	33.85
1897	AMEX	GLOF	Thu, May 11, 2023	33.82	33.96	33.82	33.96
1896	AMEX	GLOF	Wed, May 10, 2023	33.80	34.07	33.80	34.04
1895	AMEX	GLOF	Tue, May 9, 2023	33.92	33.99	33.92	33.95
1894	AMEX	GLOF	Mon, May 8, 2023	34.05	34.11	33.97	34.11
1893	AMEX	GLOF	Fri, May 5, 2023	33.89	33.99	33.87	33.99
1892	AMEX	GLOF	Thu, May 4, 2023	33.41	33.47	33.39	33.44
1891	AMEX	GLOF	Wed, May 3, 2023	33.75	33.88	33.58	33.58
1890	AMEX	GLOF	Tue, May 2, 2023	33.95	33.96	33.54	33.75
1889	AMEX	GLOF	Mon, May 1, 2023	34.11	34.26	34.06	34.12
1888	AMEX	GLOF	Fri, Apr 28, 2023	33.81	34.11	33.81	34.10
1887	AMEX	GLOF	Thu, Apr 27, 2023	33.65	33.94	33.61	33.94
1886	AMEX	GLOF	Wed, Apr 26, 2023	33.56	33.62	33.39	33.40
1885	AMEX	GLOF	Tue, Apr 25, 2023	33.64	33.72	33.42	33.42
1884	AMEX	GLOF	Mon, Apr 24, 2023	34.02	34.02	33.87	33.98
1883	AMEX	GLOF	Fri, Apr 21, 2023	33.89	33.98	33.83	33.97
1882	AMEX	GLOF	Thu, Apr 20, 2023	34.03	34.04	33.84	33.92
1881	AMEX	GLOF	Wed, Apr 19, 2023	34.02	34.12	34.02	34.08
1880	AMEX	GLOF	Tue, Apr 18, 2023	34.24	34.24	34.17	34.21
1879	AMEX	GLOF	Mon, Apr 17, 2023	33.99	34.13	33.99	34.13
1878	AMEX	GLOF	Fri, Apr 14, 2023	34.02	34.10	33.95	34.10
1877	AMEX	GLOF	Thu, Apr 13, 2023	34.02	34.19	34.02	34.19
1876	AMEX	GLOF	Wed, Apr 12, 2023	33.93	33.99	33.71	33.71
1875	AMEX	GLOF	Tue, Apr 11, 2023	33.76	33.87	33.71	33.77
1874	AMEX	GLOF	Mon, Apr 10, 2023	33.48	33.63	33.48	33.63
1873	AMEX	GLOF	Thu, Apr 6, 2023	33.46	33.65	33.43	33.63
1872	AMEX	GLOF	Wed, Apr 5, 2023	33.55	33.58	33.39	33.50
1871	AMEX	GLOF	Tue, Apr 4, 2023	33.88	33.88	33.60	33.68
1870	AMEX	GLOF	Mon, Apr 3, 2023	33.75	33.83	33.61	33.81
1869	AMEX	GLOF	Fri, Mar 31, 2023	33.33	33.63	33.33	33.63
1868	AMEX	GLOF	Thu, Mar 30, 2023	33.25	33.30	33.22	33.28
1867	AMEX	GLOF	Wed, Mar 29, 2023	32.95	33.03	32.95	33.03
1866	AMEX	GLOF	Tue, Mar 28, 2023	32.62	32.68	32.58	32.65
1865	AMEX	GLOF	Mon, Mar 27, 2023	32.78	32.78	32.62	32.67
1864	AMEX	GLOF	Fri, Mar 24, 2023	32.37	32.54	32.25	32.52
1863	AMEX	GLOF	Thu, Mar 23, 2023	32.75	32.94	32.41	32.58
1862	AMEX	GLOF	Wed, Mar 22, 2023	32.81	33.09	32.51	32.54
1861	AMEX	GLOF	Tue, Mar 21, 2023	32.73	32.84	32.62	32.84
1860	AMEX	GLOF	Mon, Mar 20, 2023	32.26	32.43	32.26	32.43
1859	AMEX	GLOF	Fri, Mar 17, 2023	32.10	32.20	32.04	32.11
1858	AMEX	GLOF	Thu, Mar 16, 2023	31.74	32.42	31.74	32.42
1857	AMEX	GLOF	Wed, Mar 15, 2023	31.76	31.90	31.54	31.83
1856	AMEX	GLOF	Tue, Mar 14, 2023	32.38	32.45	32.11	32.31
1855	AMEX	GLOF	Mon, Mar 13, 2023	31.99	32.20	31.93	31.93
1854	AMEX	GLOF	Fri, Mar 10, 2023	32.37	32.52	31.98	32.04
1853	AMEX	GLOF	Thu, Mar 9, 2023	33.11	33.11	32.57	32.57
1852	AMEX	GLOF	Wed, Mar 8, 2023	33.02	33.05	32.95	33.05
1851	AMEX	GLOF	Tue, Mar 7, 2023	33.18	33.18	32.90	32.97
1850	AMEX	GLOF	Mon, Mar 6, 2023	33.54	33.60	33.35	33.40
1849	AMEX	GLOF	Fri, Mar 3, 2023	33.17	33.39	33.16	33.39
1848	AMEX	GLOF	Thu, Mar 2, 2023	32.71	32.99	32.71	32.99
1847	AMEX	GLOF	Wed, Mar 1, 2023	32.94	33.00	32.86	32.87
1846	AMEX	GLOF	Tue, Feb 28, 2023	32.92	32.97	32.79	32.79
1845	AMEX	GLOF	Mon, Feb 27, 2023	32.98	33.03	32.94	32.94
1844	AMEX	GLOF	Fri, Feb 24, 2023	32.70	32.81	32.64	32.81
1843	AMEX	GLOF	Thu, Feb 23, 2023	33.27	33.30	33.05	33.18
1842	AMEX	GLOF	Wed, Feb 22, 2023	33.10	33.20	32.94	33.02
1841	AMEX	GLOF	Tue, Feb 21, 2023	33.49	33.49	33.14	33.14
1840	AMEX	GLOF	Fri, Feb 17, 2023	33.62	33.68	33.56	33.68
1839	AMEX	GLOF	Thu, Feb 16, 2023	33.68	34.03	33.68	33.80
1838	AMEX	GLOF	Wed, Feb 15, 2023	33.66	33.95	33.66	33.95
1837	AMEX	GLOF	Tue, Feb 14, 2023	33.85	34.12	33.72	33.98
1836	AMEX	GLOF	Mon, Feb 13, 2023	33.77	33.95	33.77	33.93
1835	AMEX	GLOF	Fri, Feb 10, 2023	33.48	33.62	33.48	33.62
1834	AMEX	GLOF	Thu, Feb 9, 2023	33.85	33.86	33.49	33.55
1833	AMEX	GLOF	Wed, Feb 8, 2023	33.80	33.80	33.67	33.67
1832	AMEX	GLOF	Tue, Feb 7, 2023	33.41	33.90	33.41	33.89
1831	AMEX	GLOF	Mon, Feb 6, 2023	33.59	33.65	33.56	33.58
1830	AMEX	GLOF	Fri, Feb 3, 2023	33.91	34.16	33.91	33.91
1829	AMEX	GLOF	Thu, Feb 2, 2023	34.37	34.37	34.11	34.25
1828	AMEX	GLOF	Wed, Feb 1, 2023	33.81	34.17	33.71	34.17
1827	AMEX	GLOF	Tue, Jan 31, 2023	33.61	33.94	33.57	33.94
1826	AMEX	GLOF	Mon, Jan 30, 2023	33.75	33.83	33.58	33.59
1825	AMEX	GLOF	Fri, Jan 27, 2023	33.89	34.03	33.87	33.95
1824	AMEX	GLOF	Thu, Jan 26, 2023	33.85	34.02	33.77	34.02
1823	AMEX	GLOF	Wed, Jan 25, 2023	33.46	33.76	33.35	33.74
1822	AMEX	GLOF	Tue, Jan 24, 2023	33.58	33.70	33.58	33.67
1821	AMEX	GLOF	Mon, Jan 23, 2023	33.60	33.74	33.55	33.69
1820	AMEX	GLOF	Fri, Jan 20, 2023	32.98	33.35	32.98	33.35
1819	AMEX	GLOF	Thu, Jan 19, 2023	32.89	33.02	32.74	32.90
1818	AMEX	GLOF	Wed, Jan 18, 2023	33.56	33.58	32.97	32.97
1817	AMEX	GLOF	Tue, Jan 17, 2023	33.37	33.37	33.27	33.28
1816	AMEX	GLOF	Fri, Jan 13, 2023	33.01	33.30	33.01	33.30
1815	AMEX	GLOF	Thu, Jan 12, 2023	33.12	33.24	33.05	33.17
1814	AMEX	GLOF	Wed, Jan 11, 2023	32.81	33.02	32.78	33.02
1813	AMEX	GLOF	Tue, Jan 10, 2023	32.62	32.69	32.41	32.69
1812	AMEX	GLOF	Mon, Jan 9, 2023	32.71	32.90	32.53	32.55
1811	AMEX	GLOF	Fri, Jan 6, 2023	32.20	32.53	32.20	32.53
1810	AMEX	GLOF	Thu, Jan 5, 2023	31.81	31.86	31.75	31.77
1809	AMEX	GLOF	Wed, Jan 4, 2023	31.92	32.15	31.81	32.07
1808	AMEX	GLOF	Tue, Jan 3, 2023	31.91	31.97	31.57	31.70
1807	AMEX	GLOF	Fri, Dec 30, 2022	31.75	31.76	31.58	31.76
1806	AMEX	GLOF	Thu, Dec 29, 2022	31.71	32.02	31.71	31.96
1805	AMEX	GLOF	Wed, Dec 28, 2022	31.89	31.92	31.47	31.48
1804	AMEX	GLOF	Tue, Dec 27, 2022	31.75	31.91	31.75	31.86
1803	AMEX	GLOF	Fri, Dec 23, 2022	31.51	31.74	31.47	31.73
1802	AMEX	GLOF	Thu, Dec 22, 2022	31.64	31.64	31.22	31.55
1801	AMEX	GLOF	Wed, Dec 21, 2022	31.74	31.97	31.71	31.93
1800	AMEX	GLOF	Tue, Dec 20, 2022	31.60	31.76	31.59	31.59
1799	AMEX	GLOF	Mon, Dec 19, 2022	31.90	31.90	31.51	31.60
1798	AMEX	GLOF	Fri, Dec 16, 2022	31.69	31.81	31.63	31.81
1797	AMEX	GLOF	Thu, Dec 15, 2022	32.21	32.21	31.97	32.01
1796	AMEX	GLOF	Wed, Dec 14, 2022	33.01	33.01	32.76	32.76
1795	AMEX	GLOF	Tue, Dec 13, 2022	33.48	33.50	32.95	32.97
1794	AMEX	GLOF	Mon, Dec 12, 2022	32.93	33.19	32.93	32.70
1793	AMEX	GLOF	Fri, Dec 9, 2022	33.13	33.13	32.89	32.89
1792	AMEX	GLOF	Thu, Dec 8, 2022	33.03	33.21	32.98	33.10
1791	AMEX	GLOF	Wed, Dec 7, 2022	32.93	33.08	32.90	32.96
1790	AMEX	GLOF	Tue, Dec 6, 2022	32.90	32.93	32.90	32.93
1789	AMEX	GLOF	Mon, Dec 5, 2022	33.64	33.64	33.18	33.18
1788	AMEX	GLOF	Fri, Dec 2, 2022	33.53	33.87	33.53	33.81
1787	AMEX	GLOF	Thu, Dec 1, 2022	34.04	34.04	33.85	33.90
1786	AMEX	GLOF	Wed, Nov 30, 2022	33.28	33.92	33.15	33.92
1785	AMEX	GLOF	Tue, Nov 29, 2022	33.33	33.33	33.11	33.17
1784	AMEX	GLOF	Mon, Nov 28, 2022	33.37	33.37	33.03	33.03
1783	AMEX	GLOF	Fri, Nov 25, 2022	33.51	33.51	33.51	33.51
1782	AMEX	GLOF	Wed, Nov 23, 2022	33.49	33.49	33.36	33.44
1781	AMEX	GLOF	Tue, Nov 22, 2022	32.98	33.35	32.98	33.35
1780	AMEX	GLOF	Mon, Nov 21, 2022	32.76	32.87	32.70	32.82
1779	AMEX	GLOF	Fri, Nov 18, 2022	32.98	32.98	32.73	32.92
1778	AMEX	GLOF	Thu, Nov 17, 2022	32.44	32.83	32.35	32.83
1777	AMEX	GLOF	Wed, Nov 16, 2022	33.10	33.13	32.85	32.85
1776	AMEX	GLOF	Tue, Nov 15, 2022	33.54	33.54	33.11	33.26
1775	AMEX	GLOF	Mon, Nov 14, 2022	33.14	33.45	33.08	33.08
1774	AMEX	GLOF	Fri, Nov 11, 2022	33.09	33.30	33.02	33.30
1773	AMEX	GLOF	Thu, Nov 10, 2022	32.37	32.92	32.37	32.92
1772	AMEX	GLOF	Wed, Nov 9, 2022	31.68	31.73	31.33	31.33
1771	AMEX	GLOF	Tue, Nov 8, 2022	32.10	32.10	31.65	31.94
1770	AMEX	GLOF	Mon, Nov 7, 2022	31.60	31.71	31.60	31.71
1769	AMEX	GLOF	Fri, Nov 4, 2022	31.40	31.55	31.40	31.46
1768	AMEX	GLOF	Thu, Nov 3, 2022	30.62	30.88	30.62	30.77
1767	AMEX	GLOF	Wed, Nov 2, 2022	31.56	31.77	30.97	30.98
1766	AMEX	GLOF	Tue, Nov 1, 2022	31.60	31.61	31.59	31.61
1765	AMEX	GLOF	Mon, Oct 31, 2022	31.29	31.53	31.29	31.42
1764	AMEX	GLOF	Fri, Oct 28, 2022	31.18	31.66	31.18	31.66
1763	AMEX	GLOF	Thu, Oct 27, 2022	31.32	31.52	31.18	31.18
1762	AMEX	GLOF	Wed, Oct 26, 2022	31.18	31.65	31.18	31.42
1761	AMEX	GLOF	Tue, Oct 25, 2022	30.75	31.22	30.75	31.22
1760	AMEX	GLOF	Mon, Oct 24, 2022	30.69	30.76	30.47	30.72
1759	AMEX	GLOF	Fri, Oct 21, 2022	29.90	30.72	29.90	30.67
1758	AMEX	GLOF	Thu, Oct 20, 2022	30.26	30.54	29.93	30.01
1757	AMEX	GLOF	Wed, Oct 19, 2022	30.17	30.17	29.92	30.04
1756	AMEX	GLOF	Tue, Oct 18, 2022	30.58	30.58	30.16	30.26
1755	AMEX	GLOF	Mon, Oct 17, 2022	30.07	30.12	29.94	30.05
1754	AMEX	GLOF	Fri, Oct 14, 2022	29.73	29.74	29.33	29.33
1753	AMEX	GLOF	Thu, Oct 13, 2022	29.66	30.10	29.66	30.10
1752	AMEX	GLOF	Wed, Oct 12, 2022	29.55	29.55	29.41	29.41
1751	AMEX	GLOF	Tue, Oct 11, 2022	29.55	29.81	29.46	29.55
1750	AMEX	GLOF	Mon, Oct 10, 2022	29.88	29.96	29.63	29.77
1749	AMEX	GLOF	Fri, Oct 7, 2022	30.10	30.10	29.85	29.95
1748	AMEX	GLOF	Thu, Oct 6, 2022	30.78	30.80	30.61	30.64
1747	AMEX	GLOF	Wed, Oct 5, 2022	30.75	31.02	30.53	30.88
1746	AMEX	GLOF	Tue, Oct 4, 2022	30.88	31.01	30.88	31.01
1745	AMEX	GLOF	Mon, Oct 3, 2022	29.85	30.16	29.83	30.00
1744	AMEX	GLOF	Fri, Sep 30, 2022	29.40	29.40	29.20	29.20
1743	AMEX	GLOF	Thu, Sep 29, 2022	29.48	29.48	29.23	29.40
1742	AMEX	GLOF	Wed, Sep 28, 2022	29.31	30.05	29.31	29.91
1741	AMEX	GLOF	Tue, Sep 27, 2022	29.52	29.52	29.06	29.23
1740	AMEX	GLOF	Mon, Sep 26, 2022	29.46	29.56	29.20	29.31
1739	AMEX	GLOF	Fri, Sep 23, 2022	30.08	30.08	29.52	29.71
1738	AMEX	GLOF	Thu, Sep 22, 2022	30.64	30.64	30.43	30.45
1737	AMEX	GLOF	Wed, Sep 21, 2022	31.21	31.21	30.64	30.64
1736	AMEX	GLOF	Tue, Sep 20, 2022	31.30	31.30	30.94	31.13
1735	AMEX	GLOF	Mon, Sep 19, 2022	31.43	31.57	31.28	31.57
1734	AMEX	GLOF	Fri, Sep 16, 2022	31.35	31.36	31.06	31.29
1733	AMEX	GLOF	Thu, Sep 15, 2022	31.65	31.80	31.49	31.52
1732	AMEX	GLOF	Wed, Sep 14, 2022	31.83	31.94	31.71	31.76
1731	AMEX	GLOF	Tue, Sep 13, 2022	32.40	32.40	31.74	31.81
1730	AMEX	GLOF	Mon, Sep 12, 2022	32.95	33.06	32.94	33.03
1729	AMEX	GLOF	Fri, Sep 9, 2022	32.37	32.78	32.37	32.71
1728	AMEX	GLOF	Thu, Sep 8, 2022	31.79	32.17	31.79	32.13
1727	AMEX	GLOF	Wed, Sep 7, 2022	31.44	32.01	31.44	31.97
1726	AMEX	GLOF	Tue, Sep 6, 2022	31.73	31.73	31.47	31.49
1725	AMEX	GLOF	Fri, Sep 2, 2022	32.09	32.18	31.65	31.65
1724	AMEX	GLOF	Thu, Sep 1, 2022	31.71	31.82	31.48	31.82
1723	AMEX	GLOF	Wed, Aug 31, 2022	32.11	32.22	32.02	32.02
1722	AMEX	GLOF	Tue, Aug 30, 2022	32.44	32.44	32.08	32.13
1721	AMEX	GLOF	Mon, Aug 29, 2022	32.54	32.65	32.20	32.52
1720	AMEX	GLOF	Fri, Aug 26, 2022	33.58	33.59	32.68	32.68
1719	AMEX	GLOF	Thu, Aug 25, 2022	33.36	33.54	33.34	33.54
1718	AMEX	GLOF	Wed, Aug 24, 2022	32.93	33.13	32.93	33.07
1717	AMEX	GLOF	Tue, Aug 23, 2022	33.14	33.14	32.98	33.03
1716	AMEX	GLOF	Mon, Aug 22, 2022	33.23	33.23	32.94	32.97
1715	AMEX	GLOF	Fri, Aug 19, 2022	33.53	33.60	33.53	33.54
1714	AMEX	GLOF	Thu, Aug 18, 2022	33.91	33.99	33.89	33.99
1713	AMEX	GLOF	Wed, Aug 17, 2022	33.89	33.96	33.72	33.88
1712	AMEX	GLOF	Tue, Aug 16, 2022	34.03	34.20	34.00	34.13
1711	AMEX	GLOF	Mon, Aug 15, 2022	33.89	34.09	33.82	34.04
1710	AMEX	GLOF	Fri, Aug 12, 2022	33.94	34.11	33.94	34.11
1709	AMEX	GLOF	Thu, Aug 11, 2022	33.81	34.01	33.69	33.69
1708	AMEX	GLOF	Wed, Aug 10, 2022	33.44	33.65	33.44	33.60
1707	AMEX	GLOF	Tue, Aug 9, 2022	33.02	33.02	32.86	32.87
1706	AMEX	GLOF	Mon, Aug 8, 2022	33.31	33.31	33.05	33.11
1705	AMEX	GLOF	Fri, Aug 5, 2022	32.78	33.00	32.78	33.00
1704	AMEX	GLOF	Thu, Aug 4, 2022	33.12	33.12	32.97	32.97
1703	AMEX	GLOF	Wed, Aug 3, 2022	32.87	33.15	32.87	33.10
1702	AMEX	GLOF	Tue, Aug 2, 2022	32.91	32.94	32.80	32.80
1701	AMEX	GLOF	Mon, Aug 1, 2022	33.06	33.11	33.05	33.11
1700	AMEX	GLOF	Fri, Jul 29, 2022	32.90	33.23	32.90	33.23
1699	AMEX	GLOF	Thu, Jul 28, 2022	32.47	32.92	32.47	32.92
1698	AMEX	GLOF	Wed, Jul 27, 2022	32.15	32.60	32.08	32.60
1697	AMEX	GLOF	Tue, Jul 26, 2022	32.10	32.10	31.86	31.88
1696	AMEX	GLOF	Mon, Jul 25, 2022	32.14	32.24	32.10	32.22
1695	AMEX	GLOF	Fri, Jul 22, 2022	32.25	32.40	31.94	32.03
1694	AMEX	GLOF	Thu, Jul 21, 2022	31.88	32.29	31.88	32.29
1693	AMEX	GLOF	Wed, Jul 20, 2022	31.95	32.03	31.74	31.97
1692	AMEX	GLOF	Tue, Jul 19, 2022	31.50	31.95	31.50	31.95
1691	AMEX	GLOF	Mon, Jul 18, 2022	31.48	31.50	31.01	31.07
1690	AMEX	GLOF	Fri, Jul 15, 2022	30.96	31.10	30.94	31.10
1689	AMEX	GLOF	Thu, Jul 14, 2022	30.42	30.60	30.15	30.60
1688	AMEX	GLOF	Wed, Jul 13, 2022	30.61	31.01	30.42	30.94
1687	AMEX	GLOF	Tue, Jul 12, 2022	31.32	31.34	30.92	31.02
1686	AMEX	GLOF	Mon, Jul 11, 2022	31.10	31.26	31.04	31.08
1685	AMEX	GLOF	Fri, Jul 8, 2022	31.54	31.66	31.39	31.54
1684	AMEX	GLOF	Thu, Jul 7, 2022	31.44	31.58	31.37	31.58
1683	AMEX	GLOF	Wed, Jul 6, 2022	30.79	31.04	30.67	30.95
1682	AMEX	GLOF	Tue, Jul 5, 2022	30.68	30.94	30.44	30.94
1681	AMEX	GLOF	Fri, Jul 1, 2022	30.97	31.21	30.75	31.21
1680	AMEX	GLOF	Thu, Jun 30, 2022	31.05	31.21	30.96	31.06
1679	AMEX	GLOF	Wed, Jun 29, 2022	31.47	31.47	31.23	31.32
1678	AMEX	GLOF	Tue, Jun 28, 2022	31.97	31.97	31.43	31.43
1677	AMEX	GLOF	Mon, Jun 27, 2022	31.79	31.82	31.61	31.68
1676	AMEX	GLOF	Fri, Jun 24, 2022	31.16	31.65	31.13	31.65
1675	AMEX	GLOF	Thu, Jun 23, 2022	30.82	30.96	30.73	30.85
1674	AMEX	GLOF	Wed, Jun 22, 2022	30.65	31.07	30.65	30.86
1673	AMEX	GLOF	Tue, Jun 21, 2022	31.03	31.23	30.98	31.08
1672	AMEX	GLOF	Fri, Jun 17, 2022	30.77	30.83	30.40	30.61
1671	AMEX	GLOF	Thu, Jun 16, 2022	31.13	31.13	30.54	30.62
1670	AMEX	GLOF	Wed, Jun 15, 2022	31.57	31.77	31.22	31.69
1669	AMEX	GLOF	Tue, Jun 14, 2022	31.42	31.43	31.11	31.30
1668	AMEX	GLOF	Mon, Jun 13, 2022	31.69	31.69	31.25	31.28
1667	AMEX	GLOF	Fri, Jun 10, 2022	32.77	32.77	32.40	32.43
1666	AMEX	GLOF	Thu, Jun 9, 2022	33.74	33.74	33.19	33.19
1665	AMEX	GLOF	Wed, Jun 8, 2022	34.38	34.42	34.15	33.86
1664	AMEX	GLOF	Tue, Jun 7, 2022	34.16	34.68	34.16	34.68
1663	AMEX	GLOF	Mon, Jun 6, 2022	34.57	34.64	34.40	34.43
1662	AMEX	GLOF	Fri, Jun 3, 2022	34.42	34.47	34.29	34.31
1661	AMEX	GLOF	Thu, Jun 2, 2022	34.40	34.93	34.31	34.93
1660	AMEX	GLOF	Wed, Jun 1, 2022	34.77	34.77	34.12	34.33
1659	AMEX	GLOF	Tue, May 31, 2022	34.91	34.92	34.64	34.64
1658	AMEX	GLOF	Fri, May 27, 2022	34.49	34.83	34.49	34.83
1657	AMEX	GLOF	Thu, May 26, 2022	33.72	34.30	33.72	34.26
1656	AMEX	GLOF	Wed, May 25, 2022	33.25	33.59	33.23	33.59
1655	AMEX	GLOF	Tue, May 24, 2022	33.35	33.35	33.00	33.34
1654	AMEX	GLOF	Mon, May 23, 2022	33.46	33.69	33.36	33.55
1653	AMEX	GLOF	Fri, May 20, 2022	33.34	33.43	32.64	33.17
1652	AMEX	GLOF	Thu, May 19, 2022	32.85	33.31	32.83	33.06
1651	AMEX	GLOF	Wed, May 18, 2022	33.93	33.94	32.90	32.99
1650	AMEX	GLOF	Tue, May 17, 2022	34.21	34.35	34.06	34.30
1649	AMEX	GLOF	Mon, May 16, 2022	33.53	33.65	33.43	33.58
1648	AMEX	GLOF	Fri, May 13, 2022	33.25	33.79	33.25	33.70
1647	AMEX	GLOF	Thu, May 12, 2022	32.72	32.98	32.50	32.89
1646	AMEX	GLOF	Wed, May 11, 2022	33.47	33.72	32.83	32.88
1645	AMEX	GLOF	Tue, May 10, 2022	33.73	33.73	33.23	33.41
1644	AMEX	GLOF	Mon, May 9, 2022	33.70	33.79	33.21	33.28
1643	AMEX	GLOF	Fri, May 6, 2022	33.97	34.29	33.94	34.20
1642	AMEX	GLOF	Thu, May 5, 2022	35.21	35.21	34.20	34.46
1641	AMEX	GLOF	Wed, May 4, 2022	34.81	35.73	34.55	35.69
1640	AMEX	GLOF	Tue, May 3, 2022	34.65	35.00	34.63	34.87
1639	AMEX	GLOF	Mon, May 2, 2022	34.34	34.58	33.92	34.57
1638	AMEX	GLOF	Fri, Apr 29, 2022	35.14	35.23	34.34	34.34
1637	AMEX	GLOF	Thu, Apr 28, 2022	34.52	35.42	34.52	35.19
1636	AMEX	GLOF	Wed, Apr 27, 2022	34.66	34.73	34.58	34.58
1635	AMEX	GLOF	Tue, Apr 26, 2022	35.00	35.10	34.48	34.48
1634	AMEX	GLOF	Mon, Apr 25, 2022	34.95	35.20	34.60	35.20
1633	AMEX	GLOF	Fri, Apr 22, 2022	36.00	36.00	35.26	35.26
1632	AMEX	GLOF	Thu, Apr 21, 2022	36.86	36.86	36.15	36.15
1631	AMEX	GLOF	Wed, Apr 20, 2022	36.68	36.79	36.58	36.60
1630	AMEX	GLOF	Tue, Apr 19, 2022	35.96	36.49	35.96	36.49
1629	AMEX	GLOF	Mon, Apr 18, 2022	36.00	36.20	35.97	36.00
1628	AMEX	GLOF	Thu, Apr 14, 2022	36.42	36.42	36.09	36.09
1627	AMEX	GLOF	Wed, Apr 13, 2022	36.26	36.44	36.26	36.44
1626	AMEX	GLOF	Tue, Apr 12, 2022	36.39	36.40	35.98	36.03
1625	AMEX	GLOF	Mon, Apr 11, 2022	36.44	36.45	36.16	36.16
1624	AMEX	GLOF	Fri, Apr 8, 2022	36.55	36.73	36.48	36.53
1623	AMEX	GLOF	Thu, Apr 7, 2022	36.35	36.66	36.21	36.53
1622	AMEX	GLOF	Wed, Apr 6, 2022	36.43	36.43	36.24	36.39
1621	AMEX	GLOF	Tue, Apr 5, 2022	37.09	37.09	36.63	36.66
1620	AMEX	GLOF	Mon, Apr 4, 2022	37.06	37.23	37.06	37.22
1619	AMEX	GLOF	Fri, Apr 1, 2022	37.19	37.19	36.75	37.01
1618	AMEX	GLOF	Thu, Mar 31, 2022	37.43	37.43	36.92	36.92
1617	AMEX	GLOF	Wed, Mar 30, 2022	37.80	37.86	37.44	37.52
1616	AMEX	GLOF	Tue, Mar 29, 2022	37.77	37.79	37.53	37.79
1615	AMEX	GLOF	Mon, Mar 28, 2022	37.19	37.32	36.89	37.32
1614	AMEX	GLOF	Fri, Mar 25, 2022	37.09	37.20	36.98	37.20
1613	AMEX	GLOF	Thu, Mar 24, 2022	36.89	37.13	36.89	37.12
1612	AMEX	GLOF	Wed, Mar 23, 2022	36.91	36.91	36.73	36.73
1611	AMEX	GLOF	Tue, Mar 22, 2022	37.08	37.31	37.08	37.23
1610	AMEX	GLOF	Mon, Mar 21, 2022	37.04	37.05	36.71	36.91
1609	AMEX	GLOF	Fri, Mar 18, 2022	36.71	37.15	36.71	37.15
1608	AMEX	GLOF	Thu, Mar 17, 2022	36.29	36.65	36.29	36.58
1607	AMEX	GLOF	Wed, Mar 16, 2022	36.03	36.45	36.02	36.43
1606	AMEX	GLOF	Tue, Mar 15, 2022	34.80	35.32	34.80	35.31
1605	AMEX	GLOF	Mon, Mar 14, 2022	35.19	35.30	34.69	34.76
1604	AMEX	GLOF	Fri, Mar 11, 2022	35.09	35.09	35.00	35.00
1603	AMEX	GLOF	Thu, Mar 10, 2022	35.52	35.53	35.14	35.34
1602	AMEX	GLOF	Wed, Mar 9, 2022	35.45	35.87	35.43	35.73
1601	AMEX	GLOF	Tue, Mar 8, 2022	35.01	35.55	34.73	34.87
1600	AMEX	GLOF	Mon, Mar 7, 2022	35.76	35.88	35.05	35.09
1599	AMEX	GLOF	Fri, Mar 4, 2022	36.07	36.14	35.74	36.08
1598	AMEX	GLOF	Thu, Mar 3, 2022	36.83	36.83	36.52	36.61
1597	AMEX	GLOF	Wed, Mar 2, 2022	36.46	36.81	36.34	36.75
1596	AMEX	GLOF	Tue, Mar 1, 2022	36.45	36.59	35.87	36.00
1595	AMEX	GLOF	Mon, Feb 28, 2022	36.28	36.63	36.27	36.50
1594	AMEX	GLOF	Fri, Feb 25, 2022	36.35	36.77	36.33	36.77
1593	AMEX	GLOF	Thu, Feb 24, 2022	34.75	35.95	34.75	35.95
1592	AMEX	GLOF	Wed, Feb 23, 2022	36.29	36.29	35.80	35.80
1591	AMEX	GLOF	Tue, Feb 22, 2022	36.61	36.79	36.19	36.32
1590	AMEX	GLOF	Fri, Feb 18, 2022	36.87	36.93	36.61	36.71
1589	AMEX	GLOF	Thu, Feb 17, 2022	37.27	37.34	36.87	36.87
1588	AMEX	GLOF	Wed, Feb 16, 2022	37.21	37.52	37.20	37.50
1587	AMEX	GLOF	Tue, Feb 15, 2022	37.09	37.38	37.09	37.38
1586	AMEX	GLOF	Mon, Feb 14, 2022	36.87	36.87	36.56	36.73
1585	AMEX	GLOF	Fri, Feb 11, 2022	37.63	37.67	36.92	36.99
1584	AMEX	GLOF	Thu, Feb 10, 2022	37.63	38.17	37.38	37.55
1583	AMEX	GLOF	Wed, Feb 9, 2022	37.73	38.02	37.73	38.02
1582	AMEX	GLOF	Tue, Feb 8, 2022	37.04	37.44	37.01	37.44
1581	AMEX	GLOF	Mon, Feb 7, 2022	36.93	37.21	36.93	36.94
1580	AMEX	GLOF	Fri, Feb 4, 2022	36.79	37.14	36.66	36.99
1579	AMEX	GLOF	Thu, Feb 3, 2022	37.23	37.49	36.89	36.89
1578	AMEX	GLOF	Wed, Feb 2, 2022	37.44	37.64	37.34	37.61
1577	AMEX	GLOF	Tue, Feb 1, 2022	37.13	37.27	36.83	37.27
1576	AMEX	GLOF	Mon, Jan 31, 2022	36.38	37.07	36.38	37.07
1575	AMEX	GLOF	Fri, Jan 28, 2022	35.93	36.32	35.57	36.31
1574	AMEX	GLOF	Thu, Jan 27, 2022	36.53	36.64	35.80	35.96
1573	AMEX	GLOF	Wed, Jan 26, 2022	36.96	36.96	36.10	36.30
1572	AMEX	GLOF	Tue, Jan 25, 2022	36.57	36.89	36.27	36.57
1571	AMEX	GLOF	Mon, Jan 24, 2022	36.37	36.98	35.70	36.98
1570	AMEX	GLOF	Fri, Jan 21, 2022	37.39	37.47	36.92	36.93
1569	AMEX	GLOF	Thu, Jan 20, 2022	38.11	38.35	37.46	37.46
1568	AMEX	GLOF	Wed, Jan 19, 2022	38.43	38.44	37.96	37.96
1567	AMEX	GLOF	Tue, Jan 18, 2022	38.48	38.48	38.20	38.22
1566	AMEX	GLOF	Fri, Jan 14, 2022	38.74	38.89	38.59	38.89
1565	AMEX	GLOF	Thu, Jan 13, 2022	39.36	39.45	38.96	38.97
1564	AMEX	GLOF	Wed, Jan 12, 2022	39.31	39.35	39.19	39.23
1563	AMEX	GLOF	Tue, Jan 11, 2022	38.73	39.10	38.52	39.09
1562	AMEX	GLOF	Mon, Jan 10, 2022	38.52	38.69	38.15	38.69
1561	AMEX	GLOF	Fri, Jan 7, 2022	38.87	38.90	38.60	38.76
1560	AMEX	GLOF	Thu, Jan 6, 2022	38.83	39.02	38.68	38.78
1559	AMEX	GLOF	Wed, Jan 5, 2022	39.45	39.58	38.85	38.85
1558	AMEX	GLOF	Tue, Jan 4, 2022	39.33	39.45	39.21	39.37
1557	AMEX	GLOF	Mon, Jan 3, 2022	39.32	39.37	39.08	39.23
1556	AMEX	GLOF	Fri, Dec 31, 2021	39.20	39.34	39.18	39.18
1555	AMEX	GLOF	Thu, Dec 30, 2021	39.33	39.43	39.23	39.23
1554	AMEX	GLOF	Wed, Dec 29, 2021	39.24	39.34	39.18	39.26
1553	AMEX	GLOF	Tue, Dec 28, 2021	39.23	39.26	39.10	39.10
1552	AMEX	GLOF	Mon, Dec 27, 2021	38.68	39.15	38.68	39.15
1551	AMEX	GLOF	Thu, Dec 23, 2021	38.55	38.71	38.53	38.68
1550	AMEX	GLOF	Wed, Dec 22, 2021	38.02	38.39	38.02	38.39
1549	AMEX	GLOF	Tue, Dec 21, 2021	37.71	38.06	37.68	38.06
1548	AMEX	GLOF	Mon, Dec 20, 2021	37.36	37.47	37.09	37.45
1547	AMEX	GLOF	Fri, Dec 17, 2021	37.84	38.05	37.74	37.82
1546	AMEX	GLOF	Thu, Dec 16, 2021	38.43	38.43	37.91	38.06
1545	AMEX	GLOF	Wed, Dec 15, 2021	37.68	38.17	37.60	38.17
1544	AMEX	GLOF	Tue, Dec 14, 2021	37.73	37.73	37.56	37.70
1543	AMEX	GLOF	Mon, Dec 13, 2021	38.21	38.23	37.92	37.95
1542	AMEX	GLOF	Fri, Dec 10, 2021	38.63	38.69	38.49	38.27
1541	AMEX	GLOF	Thu, Dec 9, 2021	38.58	38.63	38.44	38.44
1540	AMEX	GLOF	Wed, Dec 8, 2021	38.75	38.77	38.62	38.76
1539	AMEX	GLOF	Tue, Dec 7, 2021	38.46	38.79	38.46	38.71
1538	AMEX	GLOF	Mon, Dec 6, 2021	37.72	38.00	37.65	37.87
1537	AMEX	GLOF	Fri, Dec 3, 2021	37.95	37.96	37.36	37.63
1536	AMEX	GLOF	Thu, Dec 2, 2021	37.71	37.88	37.52	37.73
1535	AMEX	GLOF	Wed, Dec 1, 2021	37.92	38.11	37.16	37.16
1534	AMEX	GLOF	Tue, Nov 30, 2021	37.90	37.96	37.29	37.45
1533	AMEX	GLOF	Mon, Nov 29, 2021	38.06	38.13	37.79	38.04
1532	AMEX	GLOF	Fri, Nov 26, 2021	37.91	37.99	37.63	37.75
1531	AMEX	GLOF	Wed, Nov 24, 2021	38.40	38.59	38.35	38.59
1530	AMEX	GLOF	Tue, Nov 23, 2021	38.55	38.59	38.37	38.59
1529	AMEX	GLOF	Mon, Nov 22, 2021	38.80	38.88	38.62	38.62
1528	AMEX	GLOF	Fri, Nov 19, 2021	38.75	38.87	38.65	38.66
1527	AMEX	GLOF	Thu, Nov 18, 2021	38.87	38.87	38.57	38.76
1526	AMEX	GLOF	Wed, Nov 17, 2021	38.96	38.99	38.80	38.81
1525	AMEX	GLOF	Tue, Nov 16, 2021	39.03	39.26	39.03	39.11
1524	AMEX	GLOF	Mon, Nov 15, 2021	39.21	39.23	39.00	39.00
1523	AMEX	GLOF	Fri, Nov 12, 2021	39.01	39.23	39.01	39.21
1522	AMEX	GLOF	Thu, Nov 11, 2021	38.73	38.85	38.73	38.84
1521	AMEX	GLOF	Wed, Nov 10, 2021	38.73	38.75	38.45	38.50
1520	AMEX	GLOF	Tue, Nov 9, 2021	38.72	38.79	38.66	38.79
1519	AMEX	GLOF	Mon, Nov 8, 2021	38.81	38.87	38.73	38.82
1518	AMEX	GLOF	Fri, Nov 5, 2021	38.77	38.82	38.49	38.58
1517	AMEX	GLOF	Thu, Nov 4, 2021	38.57	38.70	38.43	38.68
1516	AMEX	GLOF	Wed, Nov 3, 2021	38.29	38.49	38.21	38.49
1515	AMEX	GLOF	Tue, Nov 2, 2021	38.13	38.17	38.12	38.17
1514	AMEX	GLOF	Mon, Nov 1, 2021	38.08	38.25	38.08	38.25
1513	AMEX	GLOF	Fri, Oct 29, 2021	37.88	38.03	37.88	37.98
1512	AMEX	GLOF	Thu, Oct 28, 2021	37.87	38.12	37.87	38.06
1511	AMEX	GLOF	Wed, Oct 27, 2021	38.12	38.12	37.78	37.78
1510	AMEX	GLOF	Tue, Oct 26, 2021	38.47	38.47	38.16	38.19
1509	AMEX	GLOF	Mon, Oct 25, 2021	38.23	38.44	38.23	38.32
1508	AMEX	GLOF	Fri, Oct 22, 2021	38.41	38.42	38.18	38.21
1507	AMEX	GLOF	Thu, Oct 21, 2021	38.18	38.22	38.08	38.21
1506	AMEX	GLOF	Wed, Oct 20, 2021	38.26	38.29	38.20	38.23
1505	AMEX	GLOF	Tue, Oct 19, 2021	37.99	38.14	37.98	38.10
1504	AMEX	GLOF	Mon, Oct 18, 2021	37.54	37.84	37.54	37.76
1503	AMEX	GLOF	Fri, Oct 15, 2021	37.71	37.85	37.71	37.71
1502	AMEX	GLOF	Thu, Oct 14, 2021	37.33	37.58	37.33	37.58
1501	AMEX	GLOF	Wed, Oct 13, 2021	36.95	37.12	36.95	37.03
1500	AMEX	GLOF	Tue, Oct 12, 2021	36.96	36.96	36.78	36.78
1499	AMEX	GLOF	Mon, Oct 11, 2021	37.15	37.15	36.90	36.90
1498	AMEX	GLOF	Fri, Oct 8, 2021	37.28	37.28	37.04	37.04
1497	AMEX	GLOF	Thu, Oct 7, 2021	37.32	37.42	37.21	37.21
1496	AMEX	GLOF	Wed, Oct 6, 2021	36.59	36.74	36.32	36.74
1495	AMEX	GLOF	Tue, Oct 5, 2021	36.74	37.06	36.66	36.83
1494	AMEX	GLOF	Mon, Oct 4, 2021	36.88	36.89	36.46	36.55
1493	AMEX	GLOF	Fri, Oct 1, 2021	36.82	37.09	36.62	37.03
1492	AMEX	GLOF	Thu, Sep 30, 2021	37.40	37.40	36.91	36.91
1491	AMEX	GLOF	Wed, Sep 29, 2021	37.40	37.44	37.18	37.18
1490	AMEX	GLOF	Tue, Sep 28, 2021	37.66	37.67	37.23	37.23
1489	AMEX	GLOF	Mon, Sep 27, 2021	38.01	38.10	37.97	38.02
1488	AMEX	GLOF	Fri, Sep 24, 2021	38.06	38.16	38.06	38.14
1487	AMEX	GLOF	Thu, Sep 23, 2021	38.15	38.47	38.15	38.27
1486	AMEX	GLOF	Wed, Sep 22, 2021	37.86	38.17	37.86	37.98
1485	AMEX	GLOF	Tue, Sep 21, 2021	37.86	37.88	37.63	37.66
1484	AMEX	GLOF	Mon, Sep 20, 2021	37.67	37.68	37.22	37.58
1483	AMEX	GLOF	Fri, Sep 17, 2021	38.66	38.66	38.31	38.39
1482	AMEX	GLOF	Thu, Sep 16, 2021	38.72	38.86	38.62	38.83
1481	AMEX	GLOF	Wed, Sep 15, 2021	38.74	39.06	38.71	39.00
1480	AMEX	GLOF	Tue, Sep 14, 2021	39.03	39.04	38.72	38.73
1479	AMEX	GLOF	Mon, Sep 13, 2021	39.16	39.16	38.88	39.04
1478	AMEX	GLOF	Fri, Sep 10, 2021	39.27	39.42	38.84	38.84
1477	AMEX	GLOF	Thu, Sep 9, 2021	38.99	39.14	38.94	38.94
1476	AMEX	GLOF	Wed, Sep 8, 2021	39.08	39.08	38.79	38.92
1475	AMEX	GLOF	Tue, Sep 7, 2021	39.41	39.41	39.18	39.21
1474	AMEX	GLOF	Fri, Sep 3, 2021	39.34	39.45	39.34	39.39
1473	AMEX	GLOF	Thu, Sep 2, 2021	39.22	39.26	39.15	39.24
1472	AMEX	GLOF	Wed, Sep 1, 2021	38.91	39.16	38.91	39.05
1471	AMEX	GLOF	Tue, Aug 31, 2021	39.06	39.08	38.96	38.96
1470	AMEX	GLOF	Mon, Aug 30, 2021	39.01	39.11	38.93	38.93
1469	AMEX	GLOF	Fri, Aug 27, 2021	38.53	38.92	38.53	38.89
1468	AMEX	GLOF	Thu, Aug 26, 2021	38.65	38.65	38.46	38.46
1467	AMEX	GLOF	Wed, Aug 25, 2021	38.71	38.78	38.70	38.72
1466	AMEX	GLOF	Tue, Aug 24, 2021	38.54	38.68	38.54	38.60
1465	AMEX	GLOF	Mon, Aug 23, 2021	38.38	38.49	38.33	38.47
1464	AMEX	GLOF	Fri, Aug 20, 2021	37.81	38.11	37.81	38.09
1463	AMEX	GLOF	Thu, Aug 19, 2021	37.72	38.02	37.69	37.90
1462	AMEX	GLOF	Wed, Aug 18, 2021	38.46	38.53	38.15	38.15
1461	AMEX	GLOF	Tue, Aug 17, 2021	38.58	38.58	38.19	38.42
1460	AMEX	GLOF	Mon, Aug 16, 2021	38.66	38.85	38.56	38.85
1459	AMEX	GLOF	Fri, Aug 13, 2021	38.77	38.79	38.77	38.78
1458	AMEX	GLOF	Thu, Aug 12, 2021	38.59	38.70	38.59	38.70
1457	AMEX	GLOF	Wed, Aug 11, 2021	38.73	38.85	38.64	38.77
1456	AMEX	GLOF	Tue, Aug 10, 2021	38.59	38.63	38.53	38.55
1455	AMEX	GLOF	Mon, Aug 9, 2021	38.56	38.61	38.56	38.57
1454	AMEX	GLOF	Fri, Aug 6, 2021	38.58	38.59	38.50	38.57
1453	AMEX	GLOF	Thu, Aug 5, 2021	38.64	38.66	38.48	38.56
1452	AMEX	GLOF	Wed, Aug 4, 2021	38.73	38.80	38.62	38.62
1451	AMEX	GLOF	Tue, Aug 3, 2021	38.46	38.75	38.40	38.73
1450	AMEX	GLOF	Mon, Aug 2, 2021	38.58	38.62	38.38	38.38
1449	AMEX	GLOF	Fri, Jul 30, 2021	38.32	38.32	38.19	38.27
1448	AMEX	GLOF	Thu, Jul 29, 2021	38.13	38.39	38.13	38.35
1447	AMEX	GLOF	Wed, Jul 28, 2021	37.88	38.08	37.86	38.02
1446	AMEX	GLOF	Tue, Jul 27, 2021	37.92	37.92	37.55	37.79
1445	AMEX	GLOF	Mon, Jul 26, 2021	38.05	38.26	37.95	38.05
1444	AMEX	GLOF	Fri, Jul 23, 2021	37.96	38.05	37.81	38.05
1443	AMEX	GLOF	Thu, Jul 22, 2021	37.83	37.89	37.83	37.88
1442	AMEX	GLOF	Wed, Jul 21, 2021	37.85	37.95	37.83	37.95
1441	AMEX	GLOF	Tue, Jul 20, 2021	37.15	37.67	37.12	37.60
1440	AMEX	GLOF	Mon, Jul 19, 2021	37.09	37.16	36.96	37.10
1439	AMEX	GLOF	Fri, Jul 16, 2021	37.89	37.89	37.61	37.61
1438	AMEX	GLOF	Thu, Jul 15, 2021	38.02	38.09	37.86	37.99
1437	AMEX	GLOF	Wed, Jul 14, 2021	38.21	38.26	38.07	38.10
1436	AMEX	GLOF	Tue, Jul 13, 2021	38.24	38.27	38.08	38.08
1435	AMEX	GLOF	Mon, Jul 12, 2021	38.15	38.28	38.08	38.25
1434	AMEX	GLOF	Fri, Jul 9, 2021	37.87	38.21	37.85	38.20
1433	AMEX	GLOF	Thu, Jul 8, 2021	37.58	37.73	37.47	37.58
1432	AMEX	GLOF	Wed, Jul 7, 2021	37.90	38.11	37.90	38.11
1431	AMEX	GLOF	Tue, Jul 6, 2021	38.19	38.19	37.77	37.95
1430	AMEX	GLOF	Fri, Jul 2, 2021	38.18	38.24	38.09	38.24
1429	AMEX	GLOF	Thu, Jul 1, 2021	38.07	38.13	37.98	38.10
1428	AMEX	GLOF	Wed, Jun 30, 2021	38.03	38.11	37.99	38.11
1427	AMEX	GLOF	Tue, Jun 29, 2021	38.20	38.20	38.17	38.19
1426	AMEX	GLOF	Mon, Jun 28, 2021	38.15	38.15	38.01	38.14
1425	AMEX	GLOF	Fri, Jun 25, 2021	38.03	38.08	38.03	38.04
1424	AMEX	GLOF	Thu, Jun 24, 2021	37.87	37.96	37.83	37.92
1423	AMEX	GLOF	Wed, Jun 23, 2021	37.70	37.76	37.64	37.64
1422	AMEX	GLOF	Tue, Jun 22, 2021	37.55	37.72	37.52	37.59
1421	AMEX	GLOF	Mon, Jun 21, 2021	37.24	37.59	37.20	37.56
1420	AMEX	GLOF	Fri, Jun 18, 2021	37.17	37.18	37.06	37.08
1419	AMEX	GLOF	Thu, Jun 17, 2021	37.79	37.83	37.40	37.66
1418	AMEX	GLOF	Wed, Jun 16, 2021	38.23	38.23	37.82	37.89
1417	AMEX	GLOF	Tue, Jun 15, 2021	38.30	38.30	38.16	38.24
1416	AMEX	GLOF	Mon, Jun 14, 2021	38.29	38.32	38.18	38.25
1415	AMEX	GLOF	Fri, Jun 11, 2021	38.26	38.30	38.20	38.30
1414	AMEX	GLOF	Thu, Jun 10, 2021	38.30	38.39	38.24	38.24
1413	AMEX	GLOF	Wed, Jun 9, 2021	38.72	38.72	38.51	38.18
1412	AMEX	GLOF	Tue, Jun 8, 2021	38.76	38.76	38.62	38.69
1411	AMEX	GLOF	Mon, Jun 7, 2021	38.61	38.74	38.56	38.73
1410	AMEX	GLOF	Fri, Jun 4, 2021	38.62	38.72	38.62	38.72
1409	AMEX	GLOF	Thu, Jun 3, 2021	38.29	38.40	38.16	38.35
1408	AMEX	GLOF	Wed, Jun 2, 2021	38.53	38.53	38.47	38.50
1407	AMEX	GLOF	Tue, Jun 1, 2021	38.66	38.66	38.49	38.51
1406	AMEX	GLOF	Fri, May 28, 2021	38.45	38.49	38.40	38.42
1405	AMEX	GLOF	Thu, May 27, 2021	38.32	38.42	38.29	38.38
1404	AMEX	GLOF	Wed, May 26, 2021	38.13	38.17	38.08	38.10
1403	AMEX	GLOF	Tue, May 25, 2021	38.17	38.17	38.00	38.00
1402	AMEX	GLOF	Mon, May 24, 2021	37.94	38.13	37.94	38.06
1401	AMEX	GLOF	Fri, May 21, 2021	37.82	37.90	37.72	37.72
1400	AMEX	GLOF	Thu, May 20, 2021	37.64	37.90	37.61	37.81
1399	AMEX	GLOF	Wed, May 19, 2021	37.08	37.43	36.98	37.43
1398	AMEX	GLOF	Tue, May 18, 2021	37.87	37.87	37.59	37.59
1397	AMEX	GLOF	Mon, May 17, 2021	37.51	37.62	37.50	37.62
1396	AMEX	GLOF	Fri, May 14, 2021	37.67	37.72	37.64	37.64
1395	AMEX	GLOF	Thu, May 13, 2021	37.17	37.25	36.96	37.16
1394	AMEX	GLOF	Wed, May 12, 2021	37.24	37.24	36.69	36.73
1393	AMEX	GLOF	Tue, May 11, 2021	37.41	37.69	37.41	37.60
1392	AMEX	GLOF	Mon, May 10, 2021	38.32	38.36	38.02	38.02
1391	AMEX	GLOF	Fri, May 7, 2021	38.40	38.40	38.33	38.35
1390	AMEX	GLOF	Thu, May 6, 2021	37.73	37.93	37.65	37.93
1389	AMEX	GLOF	Wed, May 5, 2021	37.69	37.80	37.58	37.72
1388	AMEX	GLOF	Tue, May 4, 2021	37.52	37.55	37.20	37.45
1387	AMEX	GLOF	Mon, May 3, 2021	37.76	37.83	37.53	37.77
1386	AMEX	GLOF	Fri, Apr 30, 2021	37.86	37.87	37.49	37.58
1385	AMEX	GLOF	Thu, Apr 29, 2021	38.03	38.11	37.83	38.09
1384	AMEX	GLOF	Wed, Apr 28, 2021	38.04	38.06	37.92	37.98
1383	AMEX	GLOF	Tue, Apr 27, 2021	37.99	38.12	37.99	38.08
1382	AMEX	GLOF	Mon, Apr 26, 2021	38.02	38.14	38.02	38.09
1381	AMEX	GLOF	Fri, Apr 23, 2021	38.08	38.09	38.05	38.05
1380	AMEX	GLOF	Thu, Apr 22, 2021	37.80	37.92	37.53	37.65
1379	AMEX	GLOF	Wed, Apr 21, 2021	37.42	37.92	37.33	37.88
1378	AMEX	GLOF	Tue, Apr 20, 2021	37.74	37.74	37.37	37.49
1377	AMEX	GLOF	Mon, Apr 19, 2021	37.99	38.04	37.69	37.80
1376	AMEX	GLOF	Fri, Apr 16, 2021	37.87	38.04	37.87	37.99
1375	AMEX	GLOF	Thu, Apr 15, 2021	37.63	37.79	37.63	37.79
1374	AMEX	GLOF	Wed, Apr 14, 2021	37.38	37.50	37.32	37.35
1373	AMEX	GLOF	Tue, Apr 13, 2021	37.33	37.43	37.29	37.42
1372	AMEX	GLOF	Mon, Apr 12, 2021	37.41	37.42	37.26	37.35
1371	AMEX	GLOF	Fri, Apr 9, 2021	37.28	37.53	37.28	37.53
1370	AMEX	GLOF	Thu, Apr 8, 2021	37.29	37.35	37.29	37.35
1369	AMEX	GLOF	Wed, Apr 7, 2021	37.16	37.19	37.00	37.12
1368	AMEX	GLOF	Tue, Apr 6, 2021	37.11	37.29	37.11	37.16
1367	AMEX	GLOF	Mon, Apr 5, 2021	37.10	37.31	37.08	37.31
1366	AMEX	GLOF	Thu, Apr 1, 2021	36.65	36.81	36.65	36.81
1365	AMEX	GLOF	Wed, Mar 31, 2021	36.30	36.54	36.30	36.48
1364	AMEX	GLOF	Tue, Mar 30, 2021	36.12	36.32	36.10	36.25
1363	AMEX	GLOF	Mon, Mar 29, 2021	36.24	36.31	36.11	36.23
1362	AMEX	GLOF	Fri, Mar 26, 2021	35.82	36.45	35.72	36.45
1361	AMEX	GLOF	Thu, Mar 25, 2021	35.41	35.69	35.30	35.69
1360	AMEX	GLOF	Wed, Mar 24, 2021	35.66	35.88	35.45	35.45
1359	AMEX	GLOF	Tue, Mar 23, 2021	36.15	36.15	35.70	35.76
1358	AMEX	GLOF	Mon, Mar 22, 2021	36.10	36.40	36.10	36.34
1357	AMEX	GLOF	Fri, Mar 19, 2021	35.78	36.20	35.78	36.08
1356	AMEX	GLOF	Thu, Mar 18, 2021	36.10	36.33	35.87	35.87
1355	AMEX	GLOF	Wed, Mar 17, 2021	35.79	36.36	35.67	36.35
1354	AMEX	GLOF	Tue, Mar 16, 2021	36.21	36.28	36.08	36.11
1353	AMEX	GLOF	Mon, Mar 15, 2021	35.80	36.07	35.74	36.07
1352	AMEX	GLOF	Fri, Mar 12, 2021	35.57	35.86	35.56	35.86
1351	AMEX	GLOF	Thu, Mar 11, 2021	35.72	35.97	35.72	35.93
1350	AMEX	GLOF	Wed, Mar 10, 2021	35.46	35.46	35.40	35.40
1349	AMEX	GLOF	Tue, Mar 9, 2021	35.29	35.51	35.29	35.34
1348	AMEX	GLOF	Mon, Mar 8, 2021	34.94	35.16	34.77	34.77
1347	AMEX	GLOF	Fri, Mar 5, 2021	34.73	35.12	34.10	35.08
1346	AMEX	GLOF	Thu, Mar 4, 2021	34.71	34.85	34.35	34.39
1345	AMEX	GLOF	Wed, Mar 3, 2021	35.50	35.50	35.07	35.07
1344	AMEX	GLOF	Tue, Mar 2, 2021	35.71	35.72	35.50	35.51
1343	AMEX	GLOF	Mon, Mar 1, 2021	35.32	35.86	35.32	35.73
1342	AMEX	GLOF	Fri, Feb 26, 2021	35.10	35.22	34.87	35.05
1341	AMEX	GLOF	Thu, Feb 25, 2021	35.91	35.91	35.11	35.11
1340	AMEX	GLOF	Wed, Feb 24, 2021	35.45	35.93	35.45	35.93
1339	AMEX	GLOF	Tue, Feb 23, 2021	35.42	35.75	34.95	35.68
1338	AMEX	GLOF	Mon, Feb 22, 2021	35.80	35.88	35.68	35.68
1337	AMEX	GLOF	Fri, Feb 19, 2021	36.06	36.25	36.06	36.11
1336	AMEX	GLOF	Thu, Feb 18, 2021	35.81	35.84	35.69	35.84
1335	AMEX	GLOF	Wed, Feb 17, 2021	35.99	36.12	35.83	36.10
1334	AMEX	GLOF	Tue, Feb 16, 2021	36.46	36.46	36.18	36.26
1333	AMEX	GLOF	Fri, Feb 12, 2021	36.03	36.18	36.03	36.18
1332	AMEX	GLOF	Thu, Feb 11, 2021	35.75	35.95	35.75	35.92
1331	AMEX	GLOF	Wed, Feb 10, 2021	35.75	35.78	35.53	35.58
1330	AMEX	GLOF	Tue, Feb 9, 2021	35.45	35.69	35.45	35.64
1329	AMEX	GLOF	Mon, Feb 8, 2021	35.28	35.45	35.27	35.42
1328	AMEX	GLOF	Fri, Feb 5, 2021	35.19	35.19	35.09	35.10
1327	AMEX	GLOF	Thu, Feb 4, 2021	34.83	34.96	34.70	34.92
1326	AMEX	GLOF	Wed, Feb 3, 2021	34.89	34.89	34.74	34.75
1325	AMEX	GLOF	Tue, Feb 2, 2021	34.73	34.90	34.73	34.85
1324	AMEX	GLOF	Mon, Feb 1, 2021	34.21	34.52	34.21	34.50
1323	AMEX	GLOF	Fri, Jan 29, 2021	34.32	34.32	33.83	33.94
1322	AMEX	GLOF	Thu, Jan 28, 2021	34.50	34.81	34.43	34.60
1321	AMEX	GLOF	Wed, Jan 27, 2021	34.56	34.68	34.29	34.32
1320	AMEX	GLOF	Tue, Jan 26, 2021	35.47	35.47	35.19	35.19
1319	AMEX	GLOF	Mon, Jan 25, 2021	35.46	35.48	35.14	35.40
1318	AMEX	GLOF	Fri, Jan 22, 2021	35.40	35.40	35.23	35.36
1317	AMEX	GLOF	Thu, Jan 21, 2021	35.54	35.66	35.50	35.65
1316	AMEX	GLOF	Wed, Jan 20, 2021	35.45	35.56	35.39	35.56
1315	AMEX	GLOF	Tue, Jan 19, 2021	35.19	35.29	33.80	35.24
1314	AMEX	GLOF	Fri, Jan 15, 2021	34.99	35.02	34.75	34.83
1313	AMEX	GLOF	Thu, Jan 14, 2021	35.28	35.37	35.24	35.24
1312	AMEX	GLOF	Wed, Jan 13, 2021	35.12	35.21	35.09	35.09
1311	AMEX	GLOF	Tue, Jan 12, 2021	34.97	35.11	34.97	35.09
1310	AMEX	GLOF	Mon, Jan 11, 2021	34.82	34.93	34.82	34.91
1309	AMEX	GLOF	Fri, Jan 8, 2021	35.08	35.11	34.90	35.01
1308	AMEX	GLOF	Thu, Jan 7, 2021	34.49	34.81	34.49	34.81
1307	AMEX	GLOF	Wed, Jan 6, 2021	34.22	34.63	34.22	34.38
1306	AMEX	GLOF	Tue, Jan 5, 2021	33.89	34.10	33.89	34.00
1305	AMEX	GLOF	Mon, Jan 4, 2021	34.00	34.14	33.45	33.63
1304	AMEX	GLOF	Thu, Dec 31, 2020	33.50	33.67	33.49	33.66
1303	AMEX	GLOF	Wed, Dec 30, 2020	33.64	33.64	33.50	33.50
1302	AMEX	GLOF	Tue, Dec 29, 2020	33.52	33.52	33.32	33.33
1301	AMEX	GLOF	Mon, Dec 28, 2020	33.50	33.50	33.28	33.31
1300	AMEX	GLOF	Thu, Dec 24, 2020	33.25	33.25	33.14	33.20
1299	AMEX	GLOF	Wed, Dec 23, 2020	33.14	33.23	33.14	33.17
1298	AMEX	GLOF	Tue, Dec 22, 2020	32.93	33.00	32.93	32.95
1297	AMEX	GLOF	Mon, Dec 21, 2020	32.79	33.06	32.70	32.97
1296	AMEX	GLOF	Fri, Dec 18, 2020	33.32	33.38	33.19	33.24
1295	AMEX	GLOF	Thu, Dec 17, 2020	33.21	33.27	33.18	33.23
1294	AMEX	GLOF	Wed, Dec 16, 2020	32.97	33.05	32.83	33.01
1293	AMEX	GLOF	Tue, Dec 15, 2020	32.78	32.93	32.78	32.93
1292	AMEX	GLOF	Mon, Dec 14, 2020	32.77	32.87	32.63	32.63
1291	AMEX	GLOF	Fri, Dec 11, 2020	32.81	32.93	32.69	32.54
1290	AMEX	GLOF	Thu, Dec 10, 2020	32.82	33.00	32.78	32.99
1289	AMEX	GLOF	Wed, Dec 9, 2020	33.27	33.27	32.80	32.93
1288	AMEX	GLOF	Tue, Dec 8, 2020	32.99	33.13	32.99	33.13
1287	AMEX	GLOF	Mon, Dec 7, 2020	33.04	33.07	32.94	32.99
1286	AMEX	GLOF	Fri, Dec 4, 2020	33.00	33.14	32.98	33.09
1285	AMEX	GLOF	Thu, Dec 3, 2020	32.86	32.89	32.74	32.74
1284	AMEX	GLOF	Wed, Dec 2, 2020	32.55	32.65	32.55	32.59
1283	AMEX	GLOF	Tue, Dec 1, 2020	32.63	32.65	32.63	32.63
1282	AMEX	GLOF	Mon, Nov 30, 2020	32.24	32.31	32.09	32.09
1281	AMEX	GLOF	Fri, Nov 27, 2020	32.46	32.50	32.44	32.44
1280	AMEX	GLOF	Wed, Nov 25, 2020	32.27	32.31	32.22	32.24
1279	AMEX	GLOF	Tue, Nov 24, 2020	32.38	32.40	32.36	32.39
1278	AMEX	GLOF	Mon, Nov 23, 2020	32.07	32.07	31.92	32.02
1277	AMEX	GLOF	Fri, Nov 20, 2020	32.02	32.02	31.79	31.80
1276	AMEX	GLOF	Thu, Nov 19, 2020	31.78	32.00	31.78	32.00
1275	AMEX	GLOF	Wed, Nov 18, 2020	32.14	32.24	31.91	31.91
1274	AMEX	GLOF	Tue, Nov 17, 2020	32.08	32.17	32.08	32.12
1273	AMEX	GLOF	Mon, Nov 16, 2020	32.18	32.23	32.09	32.19
1272	AMEX	GLOF	Fri, Nov 13, 2020	31.71	31.84	31.71	31.84
1271	AMEX	GLOF	Thu, Nov 12, 2020	31.64	31.75	31.30	31.39
1270	AMEX	GLOF	Wed, Nov 11, 2020	31.75	31.87	31.74	31.80
1269	AMEX	GLOF	Tue, Nov 10, 2020	31.43	31.55	31.41	31.49
1268	AMEX	GLOF	Mon, Nov 9, 2020	32.50	32.50	31.50	31.50
1267	AMEX	GLOF	Fri, Nov 6, 2020	31.29	31.43	31.27	31.35
1266	AMEX	GLOF	Thu, Nov 5, 2020	31.32	31.39	31.09	31.28
1265	AMEX	GLOF	Wed, Nov 4, 2020	30.39	30.99	30.39	30.67
1264	AMEX	GLOF	Tue, Nov 3, 2020	29.88	30.21	29.88	30.16
1263	AMEX	GLOF	Mon, Nov 2, 2020	29.55	29.55	29.33	29.53
1262	AMEX	GLOF	Fri, Oct 30, 2020	29.01	29.02	28.92	29.02
1261	AMEX	GLOF	Thu, Oct 29, 2020	29.18	29.41	29.18	29.33
1260	AMEX	GLOF	Wed, Oct 28, 2020	29.44	29.44	29.19	29.19
1259	AMEX	GLOF	Tue, Oct 27, 2020	30.23	30.23	30.09	30.09
1258	AMEX	GLOF	Mon, Oct 26, 2020	30.49	30.54	30.09	30.25
1257	AMEX	GLOF	Fri, Oct 23, 2020	30.78	30.78	30.61	30.73
1256	AMEX	GLOF	Thu, Oct 22, 2020	30.58	30.74	30.58	30.72
1255	AMEX	GLOF	Wed, Oct 21, 2020	30.70	30.85	30.69	30.69
1254	AMEX	GLOF	Tue, Oct 20, 2020	30.76	30.83	30.71	30.76
1253	AMEX	GLOF	Mon, Oct 19, 2020	31.03	31.03	30.57	30.57
1252	AMEX	GLOF	Fri, Oct 16, 2020	31.07	31.07	30.89	30.89
1251	AMEX	GLOF	Thu, Oct 15, 2020	30.42	30.81	30.42	30.81
1250	AMEX	GLOF	Wed, Oct 14, 2020	31.08	31.08	30.89	30.92
1249	AMEX	GLOF	Tue, Oct 13, 2020	31.15	31.15	31.01	31.08
1248	AMEX	GLOF	Mon, Oct 12, 2020	31.09	31.21	31.09	31.21
1247	AMEX	GLOF	Fri, Oct 9, 2020	30.81	30.97	30.81	30.90
1246	AMEX	GLOF	Thu, Oct 8, 2020	30.63	30.71	30.55	30.65
1245	AMEX	GLOF	Wed, Oct 7, 2020	30.31	30.45	30.30	30.45
1244	AMEX	GLOF	Tue, Oct 6, 2020	30.32	30.38	29.98	29.98
1243	AMEX	GLOF	Mon, Oct 5, 2020	29.97	30.32	29.97	30.32
1242	AMEX	GLOF	Fri, Oct 2, 2020	29.42	29.82	29.42	29.73
1241	AMEX	GLOF	Thu, Oct 1, 2020	29.82	29.87	29.73	29.85
1240	AMEX	GLOF	Wed, Sep 30, 2020	29.59	29.79	29.58	29.70
1239	AMEX	GLOF	Tue, Sep 29, 2020	29.59	29.64	29.56	29.58
1238	AMEX	GLOF	Mon, Sep 28, 2020	29.54	29.64	29.54	29.63
1237	AMEX	GLOF	Fri, Sep 25, 2020	28.74	29.17	28.74	29.17
1236	AMEX	GLOF	Thu, Sep 24, 2020	28.80	29.04	28.78	28.94
1235	AMEX	GLOF	Wed, Sep 23, 2020	29.40	29.41	28.89	28.89
1234	AMEX	GLOF	Tue, Sep 22, 2020	29.29	29.42	29.22	29.42
1233	AMEX	GLOF	Mon, Sep 21, 2020	29.11	29.31	29.04	29.31
1232	AMEX	GLOF	Fri, Sep 18, 2020	30.05	30.05	29.72	29.81
1231	AMEX	GLOF	Thu, Sep 17, 2020	29.82	30.07	29.82	29.94
1230	AMEX	GLOF	Wed, Sep 16, 2020	30.24	30.34	30.07	30.07
1229	AMEX	GLOF	Tue, Sep 15, 2020	30.12	30.23	30.08	30.09
1228	AMEX	GLOF	Mon, Sep 14, 2020	29.79	30.02	29.79	29.90
1227	AMEX	GLOF	Fri, Sep 11, 2020	29.69	29.69	29.36	29.55
1226	AMEX	GLOF	Thu, Sep 10, 2020	29.80	29.89	29.45	29.46
1225	AMEX	GLOF	Wed, Sep 9, 2020	29.67	29.99	29.66	29.89
1224	AMEX	GLOF	Tue, Sep 8, 2020	29.50	29.62	29.34	29.34
1223	AMEX	GLOF	Fri, Sep 4, 2020	30.16	30.16	29.65	29.94
1222	AMEX	GLOF	Thu, Sep 3, 2020	30.55	30.55	29.94	30.02
1221	AMEX	GLOF	Wed, Sep 2, 2020	30.65	30.96	30.65	30.94
1220	AMEX	GLOF	Tue, Sep 1, 2020	30.40	30.43	30.37	30.43
1219	AMEX	GLOF	Mon, Aug 31, 2020	30.45	30.50	30.37	30.39
1218	AMEX	GLOF	Fri, Aug 28, 2020	30.43	30.57	30.41	30.53
1217	AMEX	GLOF	Thu, Aug 27, 2020	30.35	30.40	30.32	30.32
1216	AMEX	GLOF	Wed, Aug 26, 2020	30.46	30.47	30.45	30.45
1215	AMEX	GLOF	Tue, Aug 25, 2020	30.35	30.41	30.22	30.36
1214	AMEX	GLOF	Mon, Aug 24, 2020	30.33	30.33	30.15	30.29
1213	AMEX	GLOF	Fri, Aug 21, 2020	29.99	30.10	29.99	30.10
1212	AMEX	GLOF	Thu, Aug 20, 2020	30.07	30.16	30.07	30.16
1211	AMEX	GLOF	Wed, Aug 19, 2020	30.42	30.53	30.08	30.21
1210	AMEX	GLOF	Tue, Aug 18, 2020	30.39	30.40	30.34	30.34
1209	AMEX	GLOF	Mon, Aug 17, 2020	30.30	30.43	30.30	30.37
1208	AMEX	GLOF	Fri, Aug 14, 2020	30.17	30.33	30.14	30.17
1207	AMEX	GLOF	Thu, Aug 13, 2020	30.24	30.27	30.14	30.18
1206	AMEX	GLOF	Wed, Aug 12, 2020	30.27	30.31	30.25	30.28
1205	AMEX	GLOF	Tue, Aug 11, 2020	30.14	30.20	29.85	29.85
1204	AMEX	GLOF	Mon, Aug 10, 2020	30.04	30.04	29.94	30.03
1203	AMEX	GLOF	Fri, Aug 7, 2020	29.79	29.89	29.76	29.89
1202	AMEX	GLOF	Thu, Aug 6, 2020	29.95	29.95	29.80	29.94
1201	AMEX	GLOF	Wed, Aug 5, 2020	29.95	30.07	29.92	29.96
1200	AMEX	GLOF	Tue, Aug 4, 2020	29.66	29.72	29.62	29.72
1199	AMEX	GLOF	Mon, Aug 3, 2020	29.49	29.72	29.49	29.62
1198	AMEX	GLOF	Fri, Jul 31, 2020	29.41	29.41	28.93	29.26
1197	AMEX	GLOF	Thu, Jul 30, 2020	29.14	29.43	29.07	29.43
1196	AMEX	GLOF	Wed, Jul 29, 2020	29.33	29.62	29.33	29.53
1195	AMEX	GLOF	Tue, Jul 28, 2020	29.26	29.34	29.14	29.14
1194	AMEX	GLOF	Mon, Jul 27, 2020	29.22	29.42	29.22	29.41
1193	AMEX	GLOF	Fri, Jul 24, 2020	29.20	29.20	29.01	29.05
1192	AMEX	GLOF	Thu, Jul 23, 2020	29.48	29.68	29.26	29.39
1191	AMEX	GLOF	Wed, Jul 22, 2020	29.47	29.61	29.43	29.59
1190	AMEX	GLOF	Tue, Jul 21, 2020	29.51	29.59	29.35	29.35
1189	AMEX	GLOF	Mon, Jul 20, 2020	29.24	29.42	29.24	29.42
1188	AMEX	GLOF	Fri, Jul 17, 2020	29.07	29.18	29.04	29.18
1187	AMEX	GLOF	Thu, Jul 16, 2020	28.89	29.01	28.89	28.99
1186	AMEX	GLOF	Wed, Jul 15, 2020	28.90	29.07	28.86	28.99
1185	AMEX	GLOF	Tue, Jul 14, 2020	28.16	28.72	28.16	28.72
1184	AMEX	GLOF	Mon, Jul 13, 2020	28.67	28.84	28.27	28.27
1183	AMEX	GLOF	Fri, Jul 10, 2020	28.29	28.46	28.21	28.46
1182	AMEX	GLOF	Thu, Jul 9, 2020	28.09	28.41	28.09	28.29
1181	AMEX	GLOF	Wed, Jul 8, 2020	28.42	28.47	28.30	28.47
1180	AMEX	GLOF	Tue, Jul 7, 2020	28.41	28.56	28.29	28.29
1179	AMEX	GLOF	Mon, Jul 6, 2020	28.63	28.66	28.50	28.64
1178	AMEX	GLOF	Thu, Jul 2, 2020	28.16	28.25	28.06	28.06
1177	AMEX	GLOF	Wed, Jul 1, 2020	27.89	27.97	27.80	27.85
1176	AMEX	GLOF	Tue, Jun 30, 2020	27.54	27.87	27.54	27.87
1175	AMEX	GLOF	Mon, Jun 29, 2020	27.51	27.56	27.22	27.50
1174	AMEX	GLOF	Fri, Jun 26, 2020	27.52	27.63	27.19	27.24
1173	AMEX	GLOF	Thu, Jun 25, 2020	27.19	27.64	27.19	27.64
1172	AMEX	GLOF	Wed, Jun 24, 2020	27.70	27.70	27.23	27.39
1171	AMEX	GLOF	Tue, Jun 23, 2020	28.23	28.25	28.06	28.06
1170	AMEX	GLOF	Mon, Jun 22, 2020	27.75	28.01	27.69	27.97
1169	AMEX	GLOF	Fri, Jun 19, 2020	28.09	28.09	27.64	27.78
1168	AMEX	GLOF	Thu, Jun 18, 2020	27.80	27.80	27.74	27.78
1167	AMEX	GLOF	Wed, Jun 17, 2020	27.98	28.05	27.87	27.88
1166	AMEX	GLOF	Tue, Jun 16, 2020	28.11	28.12	27.74	27.80
1165	AMEX	GLOF	Mon, Jun 15, 2020	26.75	27.55	26.75	27.44
1164	AMEX	GLOF	Fri, Jun 12, 2020	27.87	27.87	27.25	27.29
1163	AMEX	GLOF	Thu, Jun 11, 2020	28.04	28.04	27.18	27.27
1162	AMEX	GLOF	Wed, Jun 10, 2020	29.00	29.00	28.74	28.86
1161	AMEX	GLOF	Tue, Jun 9, 2020	28.91	29.03	28.88	28.92
1160	AMEX	GLOF	Mon, Jun 8, 2020	29.04	29.29	29.01	29.29
1159	AMEX	GLOF	Fri, Jun 5, 2020	28.96	29.00	28.93	28.96
1158	AMEX	GLOF	Thu, Jun 4, 2020	28.45	28.47	28.32	28.35
1157	AMEX	GLOF	Wed, Jun 3, 2020	28.30	28.53	28.30	28.46
1156	AMEX	GLOF	Tue, Jun 2, 2020	27.91	28.11	27.86	28.11
1155	AMEX	GLOF	Mon, Jun 1, 2020	27.77	27.87	27.77	27.87
1154	AMEX	GLOF	Fri, May 29, 2020	27.39	27.67	27.29	27.67
1153	AMEX	GLOF	Thu, May 28, 2020	27.67	27.78	27.44	27.44
1152	AMEX	GLOF	Wed, May 27, 2020	27.41	27.51	27.17	27.48
1151	AMEX	GLOF	Tue, May 26, 2020	27.28	27.36	27.10	27.10
1150	AMEX	GLOF	Fri, May 22, 2020	26.66	26.66	26.51	26.65
1149	AMEX	GLOF	Thu, May 21, 2020	26.76	26.76	26.65	26.74
1148	AMEX	GLOF	Wed, May 20, 2020	26.79	26.97	26.79	26.85
1147	AMEX	GLOF	Tue, May 19, 2020	26.63	26.86	26.43	26.43
1146	AMEX	GLOF	Mon, May 18, 2020	26.39	26.83	26.39	26.83
1145	AMEX	GLOF	Fri, May 15, 2020	25.49	25.73	25.49	25.73
1144	AMEX	GLOF	Thu, May 14, 2020	25.23	25.65	24.97	25.65
1143	AMEX	GLOF	Wed, May 13, 2020	25.76	26.00	25.37	25.56
1142	AMEX	GLOF	Tue, May 12, 2020	26.53	26.56	25.91	25.91
1141	AMEX	GLOF	Mon, May 11, 2020	26.36	26.60	26.22	26.49
1140	AMEX	GLOF	Fri, May 8, 2020	26.37	26.53	26.37	26.53
1139	AMEX	GLOF	Thu, May 7, 2020	26.03	26.15	26.03	26.11
1138	AMEX	GLOF	Wed, May 6, 2020	26.19	26.24	25.75	25.75
1137	AMEX	GLOF	Tue, May 5, 2020	25.83	26.13	25.75	25.82
1136	AMEX	GLOF	Mon, May 4, 2020	25.46	25.69	25.40	25.69
1135	AMEX	GLOF	Fri, May 1, 2020	25.77	25.77	25.46	25.54
1134	AMEX	GLOF	Thu, Apr 30, 2020	26.71	26.89	26.25	26.37
1133	AMEX	GLOF	Wed, Apr 29, 2020	26.79	27.05	26.79	27.00
1132	AMEX	GLOF	Tue, Apr 28, 2020	26.63	26.66	26.35	26.35
1131	AMEX	GLOF	Mon, Apr 27, 2020	26.29	26.37	26.16	26.32
1130	AMEX	GLOF	Fri, Apr 24, 2020	25.51	25.80	25.40	25.79
1129	AMEX	GLOF	Thu, Apr 23, 2020	25.65	25.94	25.44	25.51
1128	AMEX	GLOF	Wed, Apr 22, 2020	25.41	25.56	25.36	25.51
1127	AMEX	GLOF	Tue, Apr 21, 2020	25.22	25.32	24.86	24.97
1126	AMEX	GLOF	Mon, Apr 20, 2020	25.88	26.00	25.67	25.67
1125	AMEX	GLOF	Fri, Apr 17, 2020	25.99	26.13	25.77	26.07
1124	AMEX	GLOF	Thu, Apr 16, 2020	25.38	25.38	25.18	25.33
1123	AMEX	GLOF	Wed, Apr 15, 2020	25.35	25.50	25.14	25.22
1122	AMEX	GLOF	Tue, Apr 14, 2020	26.00	26.15	25.97	26.11
1121	AMEX	GLOF	Mon, Apr 13, 2020	25.19	25.48	25.19	25.38
1120	AMEX	GLOF	Thu, Apr 9, 2020	25.67	26.00	25.63	25.67
1119	AMEX	GLOF	Wed, Apr 8, 2020	24.88	25.43	24.85	25.28
1118	AMEX	GLOF	Tue, Apr 7, 2020	25.42	25.42	24.70	24.70
1117	AMEX	GLOF	Mon, Apr 6, 2020	24.25	24.66	24.24	24.57
1116	AMEX	GLOF	Fri, Apr 3, 2020	23.46	23.57	22.95	23.07
1115	AMEX	GLOF	Thu, Apr 2, 2020	23.47	23.53	23.25	23.43
1114	AMEX	GLOF	Wed, Apr 1, 2020	23.15	23.48	23.00	23.00
1113	AMEX	GLOF	Tue, Mar 31, 2020	24.22	24.47	23.93	23.95
1112	AMEX	GLOF	Mon, Mar 30, 2020	23.85	24.42	23.85	24.32
1111	AMEX	GLOF	Fri, Mar 27, 2020	23.64	24.26	23.64	23.66
1110	AMEX	GLOF	Thu, Mar 26, 2020	23.53	24.64	23.53	24.64
1109	AMEX	GLOF	Wed, Mar 25, 2020	22.95	24.04	22.61	23.35
1108	AMEX	GLOF	Tue, Mar 24, 2020	22.08	22.92	22.08	22.92
1107	AMEX	GLOF	Mon, Mar 23, 2020	21.32	21.32	20.75	21.00
1106	AMEX	GLOF	Fri, Mar 20, 2020	22.45	22.56	21.37	21.38
1105	AMEX	GLOF	Thu, Mar 19, 2020	21.37	22.38	21.37	22.04
1104	AMEX	GLOF	Wed, Mar 18, 2020	21.67	22.29	21.16	21.77
1103	AMEX	GLOF	Tue, Mar 17, 2020	22.67	23.40	22.30	23.38
1102	AMEX	GLOF	Mon, Mar 16, 2020	22.33	23.51	22.25	22.25
1101	AMEX	GLOF	Fri, Mar 13, 2020	24.97	24.97	23.45	24.89
1100	AMEX	GLOF	Thu, Mar 12, 2020	24.08	24.14	23.18	23.48
1099	AMEX	GLOF	Wed, Mar 11, 2020	26.47	26.49	25.61	25.89
1098	AMEX	GLOF	Tue, Mar 10, 2020	27.04	27.19	26.23	27.19
1097	AMEX	GLOF	Mon, Mar 9, 2020	26.25	27.01	26.11	26.11
1096	AMEX	GLOF	Fri, Mar 6, 2020	27.86	28.22	27.84	28.22
1095	AMEX	GLOF	Thu, Mar 5, 2020	28.79	29.00	28.57	28.64
1094	AMEX	GLOF	Wed, Mar 4, 2020	29.07	29.51	28.96	29.51
1093	AMEX	GLOF	Tue, Mar 3, 2020	29.08	29.30	28.49	28.56
1092	AMEX	GLOF	Mon, Mar 2, 2020	28.31	29.01	28.06	29.00
1091	AMEX	GLOF	Fri, Feb 28, 2020	27.86	28.18	27.57	28.18
1090	AMEX	GLOF	Thu, Feb 27, 2020	29.00	29.40	28.53	28.53
1089	AMEX	GLOF	Wed, Feb 26, 2020	30.10	30.10	29.57	29.58
1088	AMEX	GLOF	Tue, Feb 25, 2020	30.47	30.47	29.64	29.67
1087	AMEX	GLOF	Mon, Feb 24, 2020	30.37	30.63	30.37	30.43
1086	AMEX	GLOF	Fri, Feb 21, 2020	31.36	31.53	31.36	31.41
1085	AMEX	GLOF	Thu, Feb 20, 2020	31.82	31.82	31.54	31.65
1084	AMEX	GLOF	Wed, Feb 19, 2020	31.80	31.89	31.80	31.81
1083	AMEX	GLOF	Tue, Feb 18, 2020	31.59	31.73	31.59	31.66
1082	AMEX	GLOF	Fri, Feb 14, 2020	31.78	31.78	31.62	31.70
1081	AMEX	GLOF	Thu, Feb 13, 2020	31.66	31.87	31.66	31.76
1080	AMEX	GLOF	Wed, Feb 12, 2020	31.74	31.88	31.72	31.85
1079	AMEX	GLOF	Tue, Feb 11, 2020	31.65	31.73	31.56	31.67
1078	AMEX	GLOF	Mon, Feb 10, 2020	31.33	31.40	31.28	31.40
1077	AMEX	GLOF	Fri, Feb 7, 2020	31.32	31.35	31.22	31.26
1076	AMEX	GLOF	Thu, Feb 6, 2020	31.72	31.72	31.53	31.53
1075	AMEX	GLOF	Wed, Feb 5, 2020	31.42	31.58	31.41	31.51
1074	AMEX	GLOF	Tue, Feb 4, 2020	31.12	31.21	31.11	31.12
1073	AMEX	GLOF	Mon, Feb 3, 2020	30.66	30.84	30.63	30.67
1072	AMEX	GLOF	Fri, Jan 31, 2020	30.76	30.76	30.34	30.44
1071	AMEX	GLOF	Thu, Jan 30, 2020	30.76	31.07	30.76	31.07
1070	AMEX	GLOF	Wed, Jan 29, 2020	31.19	31.24	31.13	31.13
1069	AMEX	GLOF	Tue, Jan 28, 2020	31.03	31.27	31.03	31.25
1068	AMEX	GLOF	Mon, Jan 27, 2020	30.89	31.07	30.89	30.92
1067	AMEX	GLOF	Fri, Jan 24, 2020	31.82	31.82	31.41	31.51
1066	AMEX	GLOF	Thu, Jan 23, 2020	31.55	31.72	31.50	31.72
1065	AMEX	GLOF	Wed, Jan 22, 2020	31.93	31.93	31.72	31.77
1064	AMEX	GLOF	Tue, Jan 21, 2020	31.76	31.76	31.62	31.65
1063	AMEX	GLOF	Fri, Jan 17, 2020	31.85	31.89	31.83	31.88
1062	AMEX	GLOF	Thu, Jan 16, 2020	31.64	31.73	31.64	31.73
1061	AMEX	GLOF	Wed, Jan 15, 2020	31.52	31.53	31.43	31.49
1060	AMEX	GLOF	Tue, Jan 14, 2020	31.54	31.61	31.52	31.54
1059	AMEX	GLOF	Mon, Jan 13, 2020	31.43	31.56	31.39	31.56
1058	AMEX	GLOF	Fri, Jan 10, 2020	31.47	31.47	31.28	31.31
1057	AMEX	GLOF	Thu, Jan 9, 2020	31.31	31.35	31.28	31.35
1056	AMEX	GLOF	Wed, Jan 8, 2020	31.05	31.32	31.05	31.24
1055	AMEX	GLOF	Tue, Jan 7, 2020	31.13	31.15	31.08	31.12
1054	AMEX	GLOF	Mon, Jan 6, 2020	31.06	31.20	31.05	31.16
1053	AMEX	GLOF	Fri, Jan 3, 2020	31.16	31.23	31.14	31.17
1052	AMEX	GLOF	Thu, Jan 2, 2020	31.38	31.44	31.30	31.44
1051	AMEX	GLOF	Tue, Dec 31, 2019	31.17	31.20	31.12	31.20
1050	AMEX	GLOF	Mon, Dec 30, 2019	31.24	31.28	31.10	31.16
1049	AMEX	GLOF	Fri, Dec 27, 2019	31.22	31.31	31.22	31.27
1048	AMEX	GLOF	Thu, Dec 26, 2019	31.22	31.26	31.20	31.21
1047	AMEX	GLOF	Tue, Dec 24, 2019	31.18	31.18	31.11	31.12
1046	AMEX	GLOF	Mon, Dec 23, 2019	31.19	31.19	31.10	31.11
1045	AMEX	GLOF	Fri, Dec 20, 2019	31.07	31.10	31.06	31.08
1044	AMEX	GLOF	Thu, Dec 19, 2019	30.94	31.01	30.90	30.97
1043	AMEX	GLOF	Wed, Dec 18, 2019	30.98	31.03	30.95	30.97
1042	AMEX	GLOF	Tue, Dec 17, 2019	30.88	31.02	30.88	30.94
1041	AMEX	GLOF	Mon, Dec 16, 2019	30.87	31.01	30.86	30.89
1040	AMEX	GLOF	Fri, Dec 13, 2019	31.12	31.12	31.06	31.09
1039	AMEX	GLOF	Thu, Dec 12, 2019	30.80	31.09	30.74	31.05
1038	AMEX	GLOF	Wed, Dec 11, 2019	30.63	30.75	30.63	30.75
1037	AMEX	GLOF	Tue, Dec 10, 2019	30.56	30.69	30.56	30.60
1036	AMEX	GLOF	Mon, Dec 9, 2019	30.70	30.71	30.62	30.62
1035	AMEX	GLOF	Fri, Dec 6, 2019	30.67	30.75	30.67	30.74
1034	AMEX	GLOF	Thu, Dec 5, 2019	30.43	30.48	30.38	30.48
1033	AMEX	GLOF	Wed, Dec 4, 2019	30.35	30.46	30.34	30.40
1032	AMEX	GLOF	Tue, Dec 3, 2019	30.06	30.18	30.05	30.18
1031	AMEX	GLOF	Mon, Dec 2, 2019	30.43	30.50	30.41	30.42
1030	AMEX	GLOF	Fri, Nov 29, 2019	30.67	30.68	30.61	30.61
1029	AMEX	GLOF	Wed, Nov 27, 2019	30.81	30.84	30.75	30.84
1028	AMEX	GLOF	Tue, Nov 26, 2019	30.64	30.77	30.64	30.74
1027	AMEX	GLOF	Mon, Nov 25, 2019	30.61	30.75	30.61	30.69
1026	AMEX	GLOF	Fri, Nov 22, 2019	30.51	30.51	30.37	30.44
1025	AMEX	GLOF	Thu, Nov 21, 2019	30.32	30.39	30.30	30.36
1024	AMEX	GLOF	Wed, Nov 20, 2019	30.53	30.56	30.32	30.44
1023	AMEX	GLOF	Tue, Nov 19, 2019	30.58	30.61	30.44	30.54
1022	AMEX	GLOF	Mon, Nov 18, 2019	30.54	30.54	30.46	30.48
1021	AMEX	GLOF	Fri, Nov 15, 2019	30.39	30.50	30.39	30.47
1020	AMEX	GLOF	Thu, Nov 14, 2019	30.19	30.28	30.19	30.28
1019	AMEX	GLOF	Wed, Nov 13, 2019	30.27	30.29	30.16	30.22
1018	AMEX	GLOF	Tue, Nov 12, 2019	30.38	30.38	30.30	30.31
1017	AMEX	GLOF	Mon, Nov 11, 2019	30.25	30.40	30.22	30.34
1016	AMEX	GLOF	Fri, Nov 8, 2019	30.32	30.38	30.31	30.38
1015	AMEX	GLOF	Thu, Nov 7, 2019	30.42	30.54	30.39	30.42
1014	AMEX	GLOF	Wed, Nov 6, 2019	30.23	30.32	30.20	30.28
1013	AMEX	GLOF	Tue, Nov 5, 2019	30.31	30.31	30.27	30.27
1012	AMEX	GLOF	Mon, Nov 4, 2019	30.23	30.26	30.21	30.23
1011	AMEX	GLOF	Fri, Nov 1, 2019	29.89	30.07	29.89	30.07
1010	AMEX	GLOF	Thu, Oct 31, 2019	29.71	29.79	29.62	29.68
1009	AMEX	GLOF	Wed, Oct 30, 2019	29.71	29.87	29.67	29.87
1008	AMEX	GLOF	Tue, Oct 29, 2019	29.82	29.97	29.81	29.85
1007	AMEX	GLOF	Mon, Oct 28, 2019	29.78	29.88	29.78	29.85
1006	AMEX	GLOF	Fri, Oct 25, 2019	29.54	29.74	29.54	29.70
1005	AMEX	GLOF	Thu, Oct 24, 2019	29.50	29.52	29.44	29.52
1004	AMEX	GLOF	Wed, Oct 23, 2019	29.33	29.44	29.31	29.39
1003	AMEX	GLOF	Tue, Oct 22, 2019	29.40	29.54	29.35	29.38
1002	AMEX	GLOF	Mon, Oct 21, 2019	29.40	29.40	29.32	29.37
1001	AMEX	GLOF	Fri, Oct 18, 2019	29.14	29.25	29.09	29.18
1000	AMEX	GLOF	Thu, Oct 17, 2019	29.24	29.33	29.22	29.24
999	AMEX	GLOF	Wed, Oct 16, 2019	29.22	29.23	29.12	29.15
998	AMEX	GLOF	Tue, Oct 15, 2019	28.98	29.31	28.98	29.23
997	AMEX	GLOF	Mon, Oct 14, 2019	28.92	29.04	28.92	28.95
996	AMEX	GLOF	Fri, Oct 11, 2019	28.91	29.25	28.91	29.07
995	AMEX	GLOF	Thu, Oct 10, 2019	28.30	28.60	28.30	28.52
994	AMEX	GLOF	Wed, Oct 9, 2019	28.28	28.41	28.28	28.34
993	AMEX	GLOF	Tue, Oct 8, 2019	28.33	28.34	28.09	28.09
992	AMEX	GLOF	Mon, Oct 7, 2019	28.58	28.71	28.53	28.54
991	AMEX	GLOF	Fri, Oct 4, 2019	28.44	28.66	28.44	28.66
990	AMEX	GLOF	Thu, Oct 3, 2019	28.08	28.33	28.08	28.32
989	AMEX	GLOF	Wed, Oct 2, 2019	28.42	28.44	28.08	28.18
988	AMEX	GLOF	Tue, Oct 1, 2019	28.73	28.76	28.67	28.67
987	AMEX	GLOF	Mon, Sep 30, 2019	29.02	29.04	29.00	29.00
986	AMEX	GLOF	Fri, Sep 27, 2019	29.10	29.10	28.74	28.86
985	AMEX	GLOF	Thu, Sep 26, 2019	29.00	29.09	28.93	29.03
984	AMEX	GLOF	Wed, Sep 25, 2019	28.90	29.12	28.90	29.09
983	AMEX	GLOF	Tue, Sep 24, 2019	29.15	29.15	28.89	28.95
982	AMEX	GLOF	Mon, Sep 23, 2019	29.11	29.23	29.11	29.21
981	AMEX	GLOF	Fri, Sep 20, 2019	29.21	29.24	29.14	29.17
980	AMEX	GLOF	Thu, Sep 19, 2019	29.48	29.48	29.33	29.33
979	AMEX	GLOF	Wed, Sep 18, 2019	29.40	29.40	29.15	29.37
978	AMEX	GLOF	Tue, Sep 17, 2019	29.33	29.46	29.33	29.46
977	AMEX	GLOF	Mon, Sep 16, 2019	29.41	29.41	29.36	29.39
976	AMEX	GLOF	Fri, Sep 13, 2019	29.59	29.59	29.50	29.50
975	AMEX	GLOF	Thu, Sep 12, 2019	29.37	29.53	29.37	29.44
974	AMEX	GLOF	Wed, Sep 11, 2019	29.18	29.33	29.14	29.33
973	AMEX	GLOF	Tue, Sep 10, 2019	28.98	29.10	28.98	29.10
972	AMEX	GLOF	Mon, Sep 9, 2019	29.10	29.10	29.02	29.08
971	AMEX	GLOF	Fri, Sep 6, 2019	29.14	29.14	29.04	29.04
970	AMEX	GLOF	Thu, Sep 5, 2019	28.91	29.01	28.91	28.95
969	AMEX	GLOF	Wed, Sep 4, 2019	28.46	28.58	28.46	28.58
968	AMEX	GLOF	Tue, Sep 3, 2019	28.16	28.26	28.12	28.19
967	AMEX	GLOF	Fri, Aug 30, 2019	28.43	28.43	28.28	28.37
966	AMEX	GLOF	Thu, Aug 29, 2019	28.30	28.35	28.21	28.30
965	AMEX	GLOF	Wed, Aug 28, 2019	27.67	27.93	27.67	27.90
964	AMEX	GLOF	Tue, Aug 27, 2019	28.01	28.05	27.78	27.80
963	AMEX	GLOF	Mon, Aug 26, 2019	27.74	27.84	27.71	27.81
962	AMEX	GLOF	Fri, Aug 23, 2019	28.03	28.16	27.60	27.60
961	AMEX	GLOF	Thu, Aug 22, 2019	28.28	28.28	28.10	28.24
960	AMEX	GLOF	Wed, Aug 21, 2019	28.24	28.28	28.19	28.24
959	AMEX	GLOF	Tue, Aug 20, 2019	28.09	28.10	27.99	27.99
958	AMEX	GLOF	Mon, Aug 19, 2019	28.17	28.19	28.13	28.16
957	AMEX	GLOF	Fri, Aug 16, 2019	27.76	27.92	27.71	27.92
956	AMEX	GLOF	Thu, Aug 15, 2019	27.50	27.56	27.37	27.53
955	AMEX	GLOF	Wed, Aug 14, 2019	27.78	27.78	27.38	27.39
954	AMEX	GLOF	Tue, Aug 13, 2019	27.96	28.37	27.96	28.21
953	AMEX	GLOF	Mon, Aug 12, 2019	27.99	27.99	27.82	27.87
952	AMEX	GLOF	Fri, Aug 9, 2019	28.32	28.32	28.10	28.23
951	AMEX	GLOF	Thu, Aug 8, 2019	28.17	28.49	28.17	28.49
950	AMEX	GLOF	Wed, Aug 7, 2019	27.67	28.03	27.62	28.03
949	AMEX	GLOF	Tue, Aug 6, 2019	27.82	28.00	27.75	27.98
948	AMEX	GLOF	Mon, Aug 5, 2019	28.00	28.00	27.45	27.63
947	AMEX	GLOF	Fri, Aug 2, 2019	28.62	28.62	28.38	28.45
946	AMEX	GLOF	Thu, Aug 1, 2019	29.10	29.29	28.67	28.70
945	AMEX	GLOF	Wed, Jul 31, 2019	29.40	29.42	29.05	29.12
944	AMEX	GLOF	Tue, Jul 30, 2019	29.41	29.44	29.32	29.40
943	AMEX	GLOF	Mon, Jul 29, 2019	29.57	29.57	29.50	29.55
942	AMEX	GLOF	Fri, Jul 26, 2019	29.63	29.63	29.60	29.61
941	AMEX	GLOF	Thu, Jul 25, 2019	29.69	29.69	29.53	29.53
940	AMEX	GLOF	Wed, Jul 24, 2019	29.66	29.79	29.66	29.79
939	AMEX	GLOF	Tue, Jul 23, 2019	29.62	29.73	29.60	29.73
938	AMEX	GLOF	Mon, Jul 22, 2019	29.64	29.64	29.55	29.55
937	AMEX	GLOF	Fri, Jul 19, 2019	29.80	29.80	29.57	29.57
936	AMEX	GLOF	Thu, Jul 18, 2019	29.44	29.65	29.44	29.65
935	AMEX	GLOF	Wed, Jul 17, 2019	29.65	29.65	29.55	29.55
934	AMEX	GLOF	Tue, Jul 16, 2019	29.69	29.74	29.63	29.66
933	AMEX	GLOF	Mon, Jul 15, 2019	29.76	29.77	29.68	29.76
932	AMEX	GLOF	Fri, Jul 12, 2019	29.63	29.76	29.63	29.74
931	AMEX	GLOF	Thu, Jul 11, 2019	29.53	29.53	29.42	29.50
930	AMEX	GLOF	Wed, Jul 10, 2019	29.48	29.48	29.40	29.42
929	AMEX	GLOF	Tue, Jul 9, 2019	29.26	29.37	29.26	29.34
928	AMEX	GLOF	Mon, Jul 8, 2019	29.42	29.49	29.35	29.39
927	AMEX	GLOF	Fri, Jul 5, 2019	29.45	29.57	29.42	29.50
926	AMEX	GLOF	Wed, Jul 3, 2019	29.57	29.66	29.57	29.66
925	AMEX	GLOF	Tue, Jul 2, 2019	29.47	29.51	29.41	29.46
924	AMEX	GLOF	Mon, Jul 1, 2019	29.59	29.59	29.37	29.49
923	AMEX	GLOF	Fri, Jun 28, 2019	29.17	29.30	29.15	29.28
922	AMEX	GLOF	Thu, Jun 27, 2019	29.02	29.08	28.97	29.08
921	AMEX	GLOF	Wed, Jun 26, 2019	28.96	29.05	28.88	28.88
920	AMEX	GLOF	Tue, Jun 25, 2019	29.04	29.04	28.85	28.85
919	AMEX	GLOF	Mon, Jun 24, 2019	29.11	29.12	29.02	29.03
918	AMEX	GLOF	Fri, Jun 21, 2019	29.09	29.16	29.06	29.06
917	AMEX	GLOF	Thu, Jun 20, 2019	29.04	29.17	29.04	29.16
916	AMEX	GLOF	Wed, Jun 19, 2019	28.83	28.95	28.76	28.91
915	AMEX	GLOF	Tue, Jun 18, 2019	28.83	28.83	28.76	28.76
914	AMEX	GLOF	Mon, Jun 17, 2019	28.44	28.47	28.37	28.37
913	AMEX	GLOF	Fri, Jun 14, 2019	28.75	28.78	28.73	28.45
912	AMEX	GLOF	Thu, Jun 13, 2019	28.87	28.91	28.87	28.89
911	AMEX	GLOF	Wed, Jun 12, 2019	28.89	28.89	28.74	28.78
910	AMEX	GLOF	Tue, Jun 11, 2019	29.07	29.07	28.86	28.91
909	AMEX	GLOF	Mon, Jun 10, 2019	28.84	28.92	28.81	28.82
908	AMEX	GLOF	Fri, Jun 7, 2019	28.59	28.70	28.58	28.63
907	AMEX	GLOF	Thu, Jun 6, 2019	28.30	28.36	28.22	28.36
906	AMEX	GLOF	Wed, Jun 5, 2019	28.32	28.32	28.19	28.26
905	AMEX	GLOF	Tue, Jun 4, 2019	27.94	28.24	27.94	28.20
904	AMEX	GLOF	Mon, Jun 3, 2019	27.65	27.82	27.63	27.76
903	AMEX	GLOF	Fri, May 31, 2019	27.53	27.69	27.53	27.59
902	AMEX	GLOF	Thu, May 30, 2019	27.77	27.90	27.77	27.83
901	AMEX	GLOF	Wed, May 29, 2019	27.75	27.75	27.66	27.72
900	AMEX	GLOF	Tue, May 28, 2019	28.22	28.22	27.89	27.89
899	AMEX	GLOF	Fri, May 24, 2019	28.02	28.12	28.02	28.09
898	AMEX	GLOF	Thu, May 23, 2019	27.93	28.01	27.85	27.89
897	AMEX	GLOF	Wed, May 22, 2019	28.31	28.35	28.30	28.32
896	AMEX	GLOF	Tue, May 21, 2019	28.31	28.50	28.31	28.48
895	AMEX	GLOF	Mon, May 20, 2019	28.18	28.24	28.08	28.16
894	AMEX	GLOF	Fri, May 17, 2019	28.40	28.56	28.34	28.35
893	AMEX	GLOF	Thu, May 16, 2019	28.66	28.67	28.53	28.53
892	AMEX	GLOF	Wed, May 15, 2019	28.12	28.41	28.12	28.37
891	AMEX	GLOF	Tue, May 14, 2019	28.11	28.43	28.11	28.26
890	AMEX	GLOF	Mon, May 13, 2019	28.20	28.20	27.90	28.01
889	AMEX	GLOF	Fri, May 10, 2019	28.26	28.73	28.26	28.73
888	AMEX	GLOF	Thu, May 9, 2019	28.51	28.64	28.38	28.62
887	AMEX	GLOF	Wed, May 8, 2019	28.75	28.96	28.75	28.81
886	AMEX	GLOF	Tue, May 7, 2019	29.13	29.13	28.75	28.90
885	AMEX	GLOF	Mon, May 6, 2019	29.07	29.42	29.07	29.41
884	AMEX	GLOF	Fri, May 3, 2019	29.53	29.61	29.51	29.60
883	AMEX	GLOF	Thu, May 2, 2019	29.43	29.45	29.23	29.38
882	AMEX	GLOF	Wed, May 1, 2019	29.70	29.70	29.39	29.39
881	AMEX	GLOF	Tue, Apr 30, 2019	29.55	29.66	29.44	29.66
880	AMEX	GLOF	Mon, Apr 29, 2019	29.58	29.66	29.58	29.61
879	AMEX	GLOF	Fri, Apr 26, 2019	29.52	29.58	29.45	29.58
878	AMEX	GLOF	Thu, Apr 25, 2019	29.50	29.53	29.33	29.45
877	AMEX	GLOF	Wed, Apr 24, 2019	29.62	29.65	29.57	29.60
876	AMEX	GLOF	Tue, Apr 23, 2019	29.53	29.72	29.53	29.70
875	AMEX	GLOF	Mon, Apr 22, 2019	29.57	29.57	29.47	29.50
874	AMEX	GLOF	Thu, Apr 18, 2019	29.56	29.66	29.50	29.59
873	AMEX	GLOF	Wed, Apr 17, 2019	29.80	29.80	29.56	29.56
872	AMEX	GLOF	Tue, Apr 16, 2019	29.86	29.86	29.70	29.70
871	AMEX	GLOF	Mon, Apr 15, 2019	29.84	29.84	29.75	29.83
870	AMEX	GLOF	Fri, Apr 12, 2019	29.77	29.84	29.76	29.81
869	AMEX	GLOF	Thu, Apr 11, 2019	29.72	29.73	29.60	29.71
868	AMEX	GLOF	Wed, Apr 10, 2019	29.64	29.76	29.57	29.69
867	AMEX	GLOF	Tue, Apr 9, 2019	29.58	29.65	29.51	29.55
866	AMEX	GLOF	Mon, Apr 8, 2019	29.71	29.79	29.70	29.77
865	AMEX	GLOF	Fri, Apr 5, 2019	29.79	29.80	29.75	29.78
864	AMEX	GLOF	Thu, Apr 4, 2019	29.58	29.64	29.56	29.64
863	AMEX	GLOF	Wed, Apr 3, 2019	29.59	29.69	29.53	29.60
862	AMEX	GLOF	Tue, Apr 2, 2019	29.47	29.47	29.34	29.45
861	AMEX	GLOF	Mon, Apr 1, 2019	29.39	29.48	29.30	29.48
860	AMEX	GLOF	Fri, Mar 29, 2019	29.02	29.09	28.94	29.06
859	AMEX	GLOF	Thu, Mar 28, 2019	28.73	28.91	28.69	28.83
858	AMEX	GLOF	Wed, Mar 27, 2019	28.84	28.84	28.58	28.72
857	AMEX	GLOF	Tue, Mar 26, 2019	28.84	28.91	28.68	28.84
856	AMEX	GLOF	Mon, Mar 25, 2019	28.60	28.69	28.50	28.62
855	AMEX	GLOF	Fri, Mar 22, 2019	29.12	29.12	28.67	28.67
854	AMEX	GLOF	Thu, Mar 21, 2019	29.00	29.31	29.00	29.30
853	AMEX	GLOF	Wed, Mar 20, 2019	29.28	29.32	29.02	29.18
852	AMEX	GLOF	Tue, Mar 19, 2019	29.45	29.53	29.27	29.33
851	AMEX	GLOF	Mon, Mar 18, 2019	29.29	29.35	29.18	29.34
850	AMEX	GLOF	Fri, Mar 15, 2019	29.15	29.25	29.12	29.15
849	AMEX	GLOF	Thu, Mar 14, 2019	29.03	29.03	28.92	28.97
848	AMEX	GLOF	Wed, Mar 13, 2019	28.99	29.12	28.99	29.04
847	AMEX	GLOF	Tue, Mar 12, 2019	28.84	28.90	28.83	28.90
846	AMEX	GLOF	Mon, Mar 11, 2019	28.47	28.81	28.47	28.81
845	AMEX	GLOF	Fri, Mar 8, 2019	28.33	28.45	28.29	28.39
844	AMEX	GLOF	Thu, Mar 7, 2019	28.76	28.76	28.48	28.56
843	AMEX	GLOF	Wed, Mar 6, 2019	28.98	29.06	28.83	28.83
842	AMEX	GLOF	Tue, Mar 5, 2019	29.03	29.17	29.01	29.10
841	AMEX	GLOF	Mon, Mar 4, 2019	29.35	29.35	28.90	29.06
840	AMEX	GLOF	Fri, Mar 1, 2019	29.42	29.42	29.19	29.29
839	AMEX	GLOF	Thu, Feb 28, 2019	29.16	29.21	29.08	29.08
838	AMEX	GLOF	Wed, Feb 27, 2019	29.33	29.33	29.19	29.25
837	AMEX	GLOF	Tue, Feb 26, 2019	29.40	29.46	29.35	29.38
836	AMEX	GLOF	Mon, Feb 25, 2019	29.51	29.59	29.37	29.37
835	AMEX	GLOF	Fri, Feb 22, 2019	29.25	29.42	29.25	29.38
834	AMEX	GLOF	Thu, Feb 21, 2019	29.19	29.22	29.06	29.13
833	AMEX	GLOF	Wed, Feb 20, 2019	29.16	29.32	29.16	29.25
832	AMEX	GLOF	Tue, Feb 19, 2019	29.03	29.21	29.02	29.16
831	AMEX	GLOF	Fri, Feb 15, 2019	28.95	29.07	28.95	29.06
830	AMEX	GLOF	Thu, Feb 14, 2019	28.70	28.87	28.67	28.76
829	AMEX	GLOF	Wed, Feb 13, 2019	28.81	28.86	28.74	28.74
828	AMEX	GLOF	Tue, Feb 12, 2019	28.54	28.77	28.54	28.74
827	AMEX	GLOF	Mon, Feb 11, 2019	28.33	28.37	28.29	28.34
826	AMEX	GLOF	Fri, Feb 8, 2019	28.19	28.32	28.11	28.32
825	AMEX	GLOF	Thu, Feb 7, 2019	28.47	28.51	28.28	28.37
824	AMEX	GLOF	Wed, Feb 6, 2019	28.68	28.78	28.68	28.73
823	AMEX	GLOF	Tue, Feb 5, 2019	28.66	28.78	28.66	28.75
822	AMEX	GLOF	Mon, Feb 4, 2019	28.51	28.59	28.43	28.59
821	AMEX	GLOF	Fri, Feb 1, 2019	28.47	28.54	28.39	28.48
820	AMEX	GLOF	Thu, Jan 31, 2019	28.35	28.49	28.31	28.49
819	AMEX	GLOF	Wed, Jan 30, 2019	28.10	28.39	28.03	28.34
818	AMEX	GLOF	Tue, Jan 29, 2019	28.03	28.05	27.93	28.00
817	AMEX	GLOF	Mon, Jan 28, 2019	27.86	27.91	27.80	27.89
816	AMEX	GLOF	Fri, Jan 25, 2019	28.08	28.15	28.05	28.08
815	AMEX	GLOF	Thu, Jan 24, 2019	27.80	27.82	27.69	27.82
814	AMEX	GLOF	Wed, Jan 23, 2019	27.75	27.75	27.45	27.56
813	AMEX	GLOF	Tue, Jan 22, 2019	27.67	27.67	27.36	27.48
812	AMEX	GLOF	Fri, Jan 18, 2019	27.70	27.87	27.68	27.84
811	AMEX	GLOF	Thu, Jan 17, 2019	27.30	27.49	27.27	27.48
810	AMEX	GLOF	Wed, Jan 16, 2019	27.31	27.40	27.26	27.26
809	AMEX	GLOF	Tue, Jan 15, 2019	27.00	27.23	27.00	27.16
808	AMEX	GLOF	Mon, Jan 14, 2019	27.04	27.11	26.97	26.99
807	AMEX	GLOF	Fri, Jan 11, 2019	27.02	27.18	27.02	27.11
806	AMEX	GLOF	Thu, Jan 10, 2019	26.97	27.22	26.90	27.14
805	AMEX	GLOF	Wed, Jan 9, 2019	26.94	27.17	26.91	27.03
804	AMEX	GLOF	Tue, Jan 8, 2019	26.73	26.76	26.50	26.70
803	AMEX	GLOF	Mon, Jan 7, 2019	26.38	26.58	26.31	26.49
802	AMEX	GLOF	Fri, Jan 4, 2019	25.97	26.32	25.93	26.28
801	AMEX	GLOF	Thu, Jan 3, 2019	25.72	25.72	25.45	25.49
800	AMEX	GLOF	Wed, Jan 2, 2019	25.85	26.00	25.76	25.96
799	AMEX	GLOF	Mon, Dec 31, 2018	26.08	26.08	25.88	25.97
798	AMEX	GLOF	Fri, Dec 28, 2018	26.00	26.10	25.76	25.79
797	AMEX	GLOF	Thu, Dec 27, 2018	25.52	25.92	25.33	25.75
796	AMEX	GLOF	Wed, Dec 26, 2018	25.04	25.83	24.88	25.83
795	AMEX	GLOF	Mon, Dec 24, 2018	25.23	25.35	24.97	24.98
794	AMEX	GLOF	Fri, Dec 21, 2018	25.73	26.01	25.35	25.39
793	AMEX	GLOF	Thu, Dec 20, 2018	26.00	26.14	25.58	25.74
792	AMEX	GLOF	Wed, Dec 19, 2018	26.55	26.80	25.93	26.09
791	AMEX	GLOF	Tue, Dec 18, 2018	26.76	26.81	26.40	26.56
790	AMEX	GLOF	Mon, Dec 17, 2018	26.91	27.08	26.56	26.50
789	AMEX	GLOF	Fri, Dec 14, 2018	27.34	27.34	27.01	27.05
788	AMEX	GLOF	Thu, Dec 13, 2018	27.64	27.67	27.37	27.47
787	AMEX	GLOF	Wed, Dec 12, 2018	27.59	27.81	27.51	27.51
786	AMEX	GLOF	Tue, Dec 11, 2018	27.52	27.52	27.06	27.20
785	AMEX	GLOF	Mon, Dec 10, 2018	27.15	27.25	26.83	27.22
784	AMEX	GLOF	Fri, Dec 7, 2018	27.94	27.94	27.28	27.28
783	AMEX	GLOF	Thu, Dec 6, 2018	27.59	27.90	27.34	27.87
782	AMEX	GLOF	Tue, Dec 4, 2018	28.68	28.74	28.00	28.00
781	AMEX	GLOF	Mon, Dec 3, 2018	28.99	28.99	28.66	28.90
780	AMEX	GLOF	Fri, Nov 30, 2018	28.34	28.53	28.34	28.53
779	AMEX	GLOF	Thu, Nov 29, 2018	28.45	28.62	28.36	28.46
778	AMEX	GLOF	Wed, Nov 28, 2018	28.10	28.59	28.05	28.57
777	AMEX	GLOF	Tue, Nov 27, 2018	28.06	28.08	27.95	28.02
776	AMEX	GLOF	Mon, Nov 26, 2018	27.92	28.16	27.92	28.14
775	AMEX	GLOF	Fri, Nov 23, 2018	27.70	27.79	27.70	27.79
774	AMEX	GLOF	Wed, Nov 21, 2018	27.81	28.04	27.81	27.90
773	AMEX	GLOF	Tue, Nov 20, 2018	27.75	27.75	27.55	27.60
772	AMEX	GLOF	Mon, Nov 19, 2018	28.36	28.36	28.08	28.18
771	AMEX	GLOF	Fri, Nov 16, 2018	28.33	28.65	28.33	28.59
770	AMEX	GLOF	Thu, Nov 15, 2018	28.04	28.67	28.04	28.52
769	AMEX	GLOF	Wed, Nov 14, 2018	28.75	28.75	28.27	28.39
768	AMEX	GLOF	Tue, Nov 13, 2018	28.57	28.72	28.38	28.44
767	AMEX	GLOF	Mon, Nov 12, 2018	28.91	28.91	28.47	28.48
766	AMEX	GLOF	Fri, Nov 9, 2018	29.11	29.11	28.68	28.91
765	AMEX	GLOF	Thu, Nov 8, 2018	29.29	29.39	29.12	29.27
764	AMEX	GLOF	Wed, Nov 7, 2018	29.01	29.35	29.01	29.34
763	AMEX	GLOF	Tue, Nov 6, 2018	28.73	28.89	28.66	28.72
762	AMEX	GLOF	Mon, Nov 5, 2018	28.73	28.80	28.56	28.65
761	AMEX	GLOF	Fri, Nov 2, 2018	28.75	28.99	28.51	28.78
760	AMEX	GLOF	Thu, Nov 1, 2018	28.30	28.62	28.30	28.62
759	AMEX	GLOF	Wed, Oct 31, 2018	28.10	28.29	28.10	28.27
758	AMEX	GLOF	Tue, Oct 30, 2018	27.62	27.68	27.53	27.63
757	AMEX	GLOF	Mon, Oct 29, 2018	27.70	27.79	27.13	27.24
756	AMEX	GLOF	Fri, Oct 26, 2018	27.43	27.61	27.12	27.43
755	AMEX	GLOF	Thu, Oct 25, 2018	27.63	27.84	27.58	27.71
754	AMEX	GLOF	Wed, Oct 24, 2018	28.24	28.24	27.60	27.60
753	AMEX	GLOF	Tue, Oct 23, 2018	28.10	28.40	27.78	28.40
752	AMEX	GLOF	Mon, Oct 22, 2018	28.67	28.67	28.46	28.57
751	AMEX	GLOF	Fri, Oct 19, 2018	28.76	28.76	28.54	28.54
750	AMEX	GLOF	Thu, Oct 18, 2018	28.85	28.99	28.44	28.59
749	AMEX	GLOF	Wed, Oct 17, 2018	29.04	29.21	28.88	29.08
748	AMEX	GLOF	Tue, Oct 16, 2018	28.88	29.26	28.88	29.20
747	AMEX	GLOF	Mon, Oct 15, 2018	28.75	28.85	28.69	28.71
746	AMEX	GLOF	Fri, Oct 12, 2018	28.74	28.85	28.59	28.85
745	AMEX	GLOF	Thu, Oct 11, 2018	28.89	29.02	28.45	28.45
744	AMEX	GLOF	Wed, Oct 10, 2018	29.79	29.79	28.95	28.95
743	AMEX	GLOF	Tue, Oct 9, 2018	29.82	29.92	29.79	29.87
742	AMEX	GLOF	Mon, Oct 8, 2018	29.96	30.01	29.72	29.96
741	AMEX	GLOF	Fri, Oct 5, 2018	30.26	30.29	29.95	30.02
740	AMEX	GLOF	Thu, Oct 4, 2018	30.49	30.49	30.05	30.12
739	AMEX	GLOF	Wed, Oct 3, 2018	30.70	30.70	30.57	30.62
738	AMEX	GLOF	Tue, Oct 2, 2018	30.71	30.71	30.61	30.65
737	AMEX	GLOF	Mon, Oct 1, 2018	30.91	30.91	30.77	30.77
736	AMEX	GLOF	Fri, Sep 28, 2018	30.75	30.81	30.71	30.71
735	AMEX	GLOF	Thu, Sep 27, 2018	30.80	30.91	30.73	30.74
734	AMEX	GLOF	Wed, Sep 26, 2018	30.82	31.01	30.74	30.76
733	AMEX	GLOF	Tue, Sep 25, 2018	30.80	30.96	30.73	30.74
732	AMEX	GLOF	Mon, Sep 24, 2018	30.79	30.88	30.71	30.75
731	AMEX	GLOF	Fri, Sep 21, 2018	30.98	31.01	30.97	30.97
730	AMEX	GLOF	Thu, Sep 20, 2018	30.96	30.99	30.83	30.99
729	AMEX	GLOF	Wed, Sep 19, 2018	30.83	30.84	30.63	30.63
728	AMEX	GLOF	Tue, Sep 18, 2018	30.59	30.72	30.46	30.72
727	AMEX	GLOF	Mon, Sep 17, 2018	30.55	30.55	30.25	30.26
726	AMEX	GLOF	Fri, Sep 14, 2018	30.52	30.56	30.41	30.55
725	AMEX	GLOF	Thu, Sep 13, 2018	30.41	30.50	30.31	30.43
724	AMEX	GLOF	Wed, Sep 12, 2018	30.06	30.15	30.00	30.02
723	AMEX	GLOF	Tue, Sep 11, 2018	30.12	30.24	30.06	30.14
722	AMEX	GLOF	Mon, Sep 10, 2018	30.22	30.28	30.20	30.20
721	AMEX	GLOF	Fri, Sep 7, 2018	30.24	30.34	30.17	30.22
720	AMEX	GLOF	Thu, Sep 6, 2018	30.66	30.66	30.26	30.40
719	AMEX	GLOF	Wed, Sep 5, 2018	30.49	30.55	30.35	30.46
718	AMEX	GLOF	Tue, Sep 4, 2018	30.87	30.87	30.55	30.69
717	AMEX	GLOF	Fri, Aug 31, 2018	30.74	30.90	30.74	30.88
716	AMEX	GLOF	Thu, Aug 30, 2018	30.98	30.98	30.78	30.83
715	AMEX	GLOF	Wed, Aug 29, 2018	30.91	31.15	30.91	31.10
714	AMEX	GLOF	Tue, Aug 28, 2018	31.09	31.09	30.87	30.95
713	AMEX	GLOF	Mon, Aug 27, 2018	30.85	31.04	30.85	30.98
712	AMEX	GLOF	Fri, Aug 24, 2018	30.62	30.74	30.56	30.70
711	AMEX	GLOF	Thu, Aug 23, 2018	30.55	30.57	30.47	30.48
710	AMEX	GLOF	Wed, Aug 22, 2018	30.64	30.75	30.60	30.62
709	AMEX	GLOF	Tue, Aug 21, 2018	30.56	30.65	30.51	30.61
708	AMEX	GLOF	Mon, Aug 20, 2018	30.22	30.40	30.22	30.38
707	AMEX	GLOF	Fri, Aug 17, 2018	30.05	30.24	29.98	30.23
706	AMEX	GLOF	Thu, Aug 16, 2018	30.09	30.17	30.09	30.14
705	AMEX	GLOF	Wed, Aug 15, 2018	30.02	30.02	29.76	29.89
704	AMEX	GLOF	Tue, Aug 14, 2018	30.21	30.38	30.21	30.34
703	AMEX	GLOF	Mon, Aug 13, 2018	30.31	30.37	30.16	30.21
702	AMEX	GLOF	Fri, Aug 10, 2018	30.36	30.44	30.26	30.34
701	AMEX	GLOF	Thu, Aug 9, 2018	30.68	30.81	30.67	30.71
700	AMEX	GLOF	Wed, Aug 8, 2018	30.70	30.81	30.70	30.77
699	AMEX	GLOF	Tue, Aug 7, 2018	30.77	30.81	30.71	30.71
698	AMEX	GLOF	Mon, Aug 6, 2018	30.54	30.59	30.49	30.59
697	AMEX	GLOF	Fri, Aug 3, 2018	30.57	30.59	30.55	30.59
696	AMEX	GLOF	Thu, Aug 2, 2018	30.34	30.61	30.34	30.56
695	AMEX	GLOF	Wed, Aug 1, 2018	30.77	31.01	30.57	30.57
694	AMEX	GLOF	Tue, Jul 31, 2018	30.73	30.85	30.70	30.83
693	AMEX	GLOF	Mon, Jul 30, 2018	30.86	30.86	30.54	30.64
692	AMEX	GLOF	Fri, Jul 27, 2018	31.01	31.01	30.68	30.72
691	AMEX	GLOF	Thu, Jul 26, 2018	30.87	30.93	30.80	30.80
690	AMEX	GLOF	Wed, Jul 25, 2018	30.59	30.76	30.50	30.67
689	AMEX	GLOF	Tue, Jul 24, 2018	30.66	30.72	30.43	30.44
688	AMEX	GLOF	Mon, Jul 23, 2018	30.50	30.50	30.46	30.49
687	AMEX	GLOF	Fri, Jul 20, 2018	30.63	30.67	30.50	30.52
686	AMEX	GLOF	Thu, Jul 19, 2018	30.59	30.65	30.39	30.61
685	AMEX	GLOF	Wed, Jul 18, 2018	30.60	30.74	30.56	30.72
684	AMEX	GLOF	Tue, Jul 17, 2018	30.51	30.63	30.49	30.63
683	AMEX	GLOF	Mon, Jul 16, 2018	30.63	30.70	30.36	30.39
682	AMEX	GLOF	Fri, Jul 13, 2018	30.43	30.50	30.40	30.50
681	AMEX	GLOF	Thu, Jul 12, 2018	30.35	30.44	30.32	30.37
680	AMEX	GLOF	Wed, Jul 11, 2018	30.28	30.28	30.13	30.16
679	AMEX	GLOF	Tue, Jul 10, 2018	30.48	30.55	30.48	30.55
678	AMEX	GLOF	Mon, Jul 9, 2018	30.42	30.45	30.30	30.43
677	AMEX	GLOF	Fri, Jul 6, 2018	30.04	30.20	30.04	30.11
676	AMEX	GLOF	Thu, Jul 5, 2018	29.87	29.99	29.80	29.87
675	AMEX	GLOF	Tue, Jul 3, 2018	29.98	30.01	29.85	29.85
674	AMEX	GLOF	Mon, Jul 2, 2018	29.76	29.86	29.65	29.86
673	AMEX	GLOF	Fri, Jun 29, 2018	30.15	30.24	30.03	30.03
672	AMEX	GLOF	Thu, Jun 28, 2018	29.77	29.93	29.68	29.87
671	AMEX	GLOF	Wed, Jun 27, 2018	30.28	30.28	29.82	29.82
670	AMEX	GLOF	Tue, Jun 26, 2018	30.21	30.30	30.18	30.20
669	AMEX	GLOF	Mon, Jun 25, 2018	30.44	30.44	30.05	30.18
668	AMEX	GLOF	Fri, Jun 22, 2018	30.70	30.76	30.57	30.57
667	AMEX	GLOF	Thu, Jun 21, 2018	30.79	30.79	30.54	30.54
666	AMEX	GLOF	Wed, Jun 20, 2018	30.87	30.91	30.82	30.82
665	AMEX	GLOF	Tue, Jun 19, 2018	30.65	30.82	30.64	30.78
664	AMEX	GLOF	Mon, Jun 18, 2018	31.19	31.32	31.17	31.04
663	AMEX	GLOF	Fri, Jun 15, 2018	31.40	31.87	31.28	31.43
662	AMEX	GLOF	Thu, Jun 14, 2018	31.62	31.67	31.50	31.50
661	AMEX	GLOF	Wed, Jun 13, 2018	31.80	31.80	31.57	31.57
660	AMEX	GLOF	Tue, Jun 12, 2018	31.83	31.83	31.70	31.71
659	AMEX	GLOF	Mon, Jun 11, 2018	31.71	31.90	31.71	31.76
658	AMEX	GLOF	Fri, Jun 8, 2018	31.60	31.80	31.60	31.72
657	AMEX	GLOF	Thu, Jun 7, 2018	31.91	31.91	31.63	31.66
656	AMEX	GLOF	Wed, Jun 6, 2018	31.69	31.89	31.68	31.85
655	AMEX	GLOF	Tue, Jun 5, 2018	31.58	31.65	31.52	31.60
654	AMEX	GLOF	Mon, Jun 4, 2018	31.56	31.59	31.49	31.56
653	AMEX	GLOF	Fri, Jun 1, 2018	31.29	31.45	31.29	31.35
652	AMEX	GLOF	Thu, May 31, 2018	31.14	31.34	31.07	31.07
651	AMEX	GLOF	Wed, May 30, 2018	31.03	31.24	30.92	31.20
650	AMEX	GLOF	Tue, May 29, 2018	31.01	31.01	30.73	30.90
649	AMEX	GLOF	Fri, May 25, 2018	31.33	31.48	31.26	31.32
648	AMEX	GLOF	Thu, May 24, 2018	31.32	31.34	31.12	31.34
647	AMEX	GLOF	Wed, May 23, 2018	31.25	31.42	31.21	31.41
646	AMEX	GLOF	Tue, May 22, 2018	31.50	31.56	31.38	31.42
645	AMEX	GLOF	Mon, May 21, 2018	31.52	31.52	31.43	31.48
644	AMEX	GLOF	Fri, May 18, 2018	31.26	31.30	31.20	31.26
643	AMEX	GLOF	Thu, May 17, 2018	31.30	31.40	31.27	31.35
642	AMEX	GLOF	Wed, May 16, 2018	31.27	31.38	31.19	31.38
641	AMEX	GLOF	Tue, May 15, 2018	31.17	31.17	31.04	31.06
640	AMEX	GLOF	Mon, May 14, 2018	31.50	31.54	31.31	31.41
639	AMEX	GLOF	Fri, May 11, 2018	31.33	31.45	31.33	31.42
638	AMEX	GLOF	Thu, May 10, 2018	31.12	31.31	31.11	31.29
637	AMEX	GLOF	Wed, May 9, 2018	30.83	30.96	30.77	30.94
636	AMEX	GLOF	Tue, May 8, 2018	30.75	30.87	30.75	30.84
635	AMEX	GLOF	Mon, May 7, 2018	30.80	30.84	30.64	30.66
634	AMEX	GLOF	Fri, May 4, 2018	30.43	30.77	30.43	30.77
633	AMEX	GLOF	Thu, May 3, 2018	30.36	30.56	30.18	30.56
632	AMEX	GLOF	Wed, May 2, 2018	30.62	30.72	30.40	30.40
631	AMEX	GLOF	Tue, May 1, 2018	30.54	30.64	30.37	30.53
630	AMEX	GLOF	Mon, Apr 30, 2018	30.98	30.98	30.69	30.69
629	AMEX	GLOF	Fri, Apr 27, 2018	30.84	30.93	30.79	30.86
628	AMEX	GLOF	Thu, Apr 26, 2018	30.74	30.94	30.68	30.84
627	AMEX	GLOF	Wed, Apr 25, 2018	30.35	30.62	30.35	30.56
626	AMEX	GLOF	Tue, Apr 24, 2018	31.05	31.05	30.51	30.69
625	AMEX	GLOF	Mon, Apr 23, 2018	31.06	31.06	30.83	30.83
624	AMEX	GLOF	Fri, Apr 20, 2018	31.16	31.17	30.78	31.02
623	AMEX	GLOF	Thu, Apr 19, 2018	31.46	31.46	31.18	31.21
622	AMEX	GLOF	Wed, Apr 18, 2018	31.39	31.50	31.36	31.48
621	AMEX	GLOF	Tue, Apr 17, 2018	31.18	31.30	31.13	31.25
620	AMEX	GLOF	Mon, Apr 16, 2018	31.04	31.14	31.03	31.13
619	AMEX	GLOF	Fri, Apr 13, 2018	31.16	31.16	30.85	30.94
618	AMEX	GLOF	Thu, Apr 12, 2018	31.02	31.19	31.01	31.09
617	AMEX	GLOF	Wed, Apr 11, 2018	30.82	31.03	30.82	30.84
616	AMEX	GLOF	Tue, Apr 10, 2018	30.96	31.03	30.85	31.03
615	AMEX	GLOF	Mon, Apr 9, 2018	30.64	30.82	30.40	30.40
614	AMEX	GLOF	Fri, Apr 6, 2018	30.73	30.78	30.19	30.32
613	AMEX	GLOF	Thu, Apr 5, 2018	30.88	31.01	30.82	30.88
612	AMEX	GLOF	Wed, Apr 4, 2018	30.18	30.77	30.18	30.77
611	AMEX	GLOF	Tue, Apr 3, 2018	30.30	30.63	30.30	30.61
610	AMEX	GLOF	Mon, Apr 2, 2018	30.68	30.68	30.08	30.32
609	AMEX	GLOF	Thu, Mar 29, 2018	30.64	30.97	30.64	30.92
608	AMEX	GLOF	Wed, Mar 28, 2018	30.59	30.63	30.44	30.49
607	AMEX	GLOF	Tue, Mar 27, 2018	31.04	31.08	30.46	30.46
606	AMEX	GLOF	Mon, Mar 26, 2018	30.59	30.94	30.50	30.92
605	AMEX	GLOF	Fri, Mar 23, 2018	30.89	30.89	30.25	30.25
604	AMEX	GLOF	Thu, Mar 22, 2018	31.27	31.27	30.94	30.96
603	AMEX	GLOF	Wed, Mar 21, 2018	31.45	31.82	31.45	31.57
602	AMEX	GLOF	Tue, Mar 20, 2018	31.59	31.62	31.55	31.60
601	AMEX	GLOF	Mon, Mar 19, 2018	31.42	31.42	31.21	31.21
600	AMEX	GLOF	Fri, Mar 16, 2018	31.58	31.63	31.52	31.58
599	AMEX	GLOF	Thu, Mar 15, 2018	31.65	31.70	31.54	31.54
598	AMEX	GLOF	Wed, Mar 14, 2018	31.74	31.75	31.52	31.56
597	AMEX	GLOF	Tue, Mar 13, 2018	31.95	31.95	31.62	31.62
596	AMEX	GLOF	Mon, Mar 12, 2018	31.83	31.87	31.70	31.75
595	AMEX	GLOF	Fri, Mar 9, 2018	31.29	31.82	31.29	31.74
594	AMEX	GLOF	Thu, Mar 8, 2018	31.30	31.30	31.13	31.17
593	AMEX	GLOF	Wed, Mar 7, 2018	30.88	31.13	30.88	31.05
592	AMEX	GLOF	Tue, Mar 6, 2018	31.35	31.35	31.06	31.09
591	AMEX	GLOF	Mon, Mar 5, 2018	30.86	31.47	30.69	31.23
590	AMEX	GLOF	Fri, Mar 2, 2018	30.63	31.04	30.59	31.04
589	AMEX	GLOF	Thu, Mar 1, 2018	31.25	31.25	30.71	30.71
588	AMEX	GLOF	Wed, Feb 28, 2018	31.74	31.74	31.43	31.43
587	AMEX	GLOF	Tue, Feb 27, 2018	31.96	31.96	31.62	31.62
586	AMEX	GLOF	Mon, Feb 26, 2018	31.86	32.05	31.78	32.03
585	AMEX	GLOF	Fri, Feb 23, 2018	31.59	31.72	31.53	31.72
584	AMEX	GLOF	Thu, Feb 22, 2018	31.52	31.60	31.38	31.42
583	AMEX	GLOF	Wed, Feb 21, 2018	31.62	31.72	31.48	31.50
582	AMEX	GLOF	Tue, Feb 20, 2018	31.53	31.69	31.41	31.41
581	AMEX	GLOF	Fri, Feb 16, 2018	31.67	31.91	31.67	31.81
580	AMEX	GLOF	Thu, Feb 15, 2018	31.59	31.60	31.31	31.60
579	AMEX	GLOF	Wed, Feb 14, 2018	30.52	31.33	30.52	31.23
578	AMEX	GLOF	Tue, Feb 13, 2018	30.44	30.70	30.44	30.69
577	AMEX	GLOF	Mon, Feb 12, 2018	30.41	30.74	30.24	30.53
576	AMEX	GLOF	Fri, Feb 9, 2018	29.97	30.26	29.38	30.18
575	AMEX	GLOF	Thu, Feb 8, 2018	30.61	30.61	29.80	29.80
574	AMEX	GLOF	Wed, Feb 7, 2018	30.95	31.04	30.76	30.78
573	AMEX	GLOF	Tue, Feb 6, 2018	30.16	31.43	30.00	31.15
572	AMEX	GLOF	Mon, Feb 5, 2018	31.47	31.68	30.60	30.71
571	AMEX	GLOF	Fri, Feb 2, 2018	32.22	32.22	31.62	31.62
570	AMEX	GLOF	Thu, Feb 1, 2018	32.39	32.56	32.32	32.43
569	AMEX	GLOF	Wed, Jan 31, 2018	32.62	32.62	32.34	32.47
568	AMEX	GLOF	Tue, Jan 30, 2018	32.60	32.60	32.04	32.43
567	AMEX	GLOF	Mon, Jan 29, 2018	33.00	33.00	32.81	32.83
566	AMEX	GLOF	Fri, Jan 26, 2018	32.86	33.19	32.85	33.19
565	AMEX	GLOF	Thu, Jan 25, 2018	32.90	32.92	32.73	32.81
564	AMEX	GLOF	Wed, Jan 24, 2018	32.89	32.92	32.60	32.76
563	AMEX	GLOF	Tue, Jan 23, 2018	32.65	32.74	32.62	32.74
562	AMEX	GLOF	Mon, Jan 22, 2018	32.48	32.64	32.47	32.63
561	AMEX	GLOF	Fri, Jan 19, 2018	32.34	32.56	32.34	32.50
560	AMEX	GLOF	Thu, Jan 18, 2018	32.31	32.32	32.19	32.26
559	AMEX	GLOF	Wed, Jan 17, 2018	32.12	32.42	32.08	32.32
558	AMEX	GLOF	Tue, Jan 16, 2018	32.26	32.30	31.98	31.98
557	AMEX	GLOF	Fri, Jan 12, 2018	31.81	32.11	31.80	32.07
556	AMEX	GLOF	Thu, Jan 11, 2018	31.72	31.81	31.66	31.78
555	AMEX	GLOF	Wed, Jan 10, 2018	31.63	31.91	31.52	31.58
554	AMEX	GLOF	Tue, Jan 9, 2018	31.74	31.77	31.73	31.73
553	AMEX	GLOF	Mon, Jan 8, 2018	31.61	31.75	31.61	31.72
552	AMEX	GLOF	Fri, Jan 5, 2018	31.38	31.93	31.38	31.66
551	AMEX	GLOF	Thu, Jan 4, 2018	31.34	31.37	31.25	31.25
550	AMEX	GLOF	Wed, Jan 3, 2018	31.04	31.22	30.99	31.17
549	AMEX	GLOF	Tue, Jan 2, 2018	30.89	30.90	30.86	30.86
548	AMEX	GLOF	Fri, Dec 29, 2017	30.83	30.83	30.66	30.67
547	AMEX	GLOF	Thu, Dec 28, 2017	30.75	30.75	30.66	30.71
546	AMEX	GLOF	Wed, Dec 27, 2017	30.59	30.63	30.49	30.59
545	AMEX	GLOF	Tue, Dec 26, 2017	30.47	30.47	30.44	30.44
544	AMEX	GLOF	Fri, Dec 22, 2017	30.38	30.48	30.38	30.47
543	AMEX	GLOF	Thu, Dec 21, 2017	30.50	30.52	30.49	30.49
542	AMEX	GLOF	Wed, Dec 20, 2017	30.40	30.46	30.40	30.43
541	AMEX	GLOF	Tue, Dec 19, 2017	30.44	30.44	30.36	30.36
540	AMEX	GLOF	Mon, Dec 18, 2017	30.82	30.88	30.78	30.45
539	AMEX	GLOF	Fri, Dec 15, 2017	30.42	30.54	30.40	30.54
538	AMEX	GLOF	Thu, Dec 14, 2017	30.54	30.54	30.36	30.36
537	AMEX	GLOF	Wed, Dec 13, 2017	30.43	30.59	30.43	30.51
536	AMEX	GLOF	Tue, Dec 12, 2017	30.52	30.52	30.41	30.41
535	AMEX	GLOF	Mon, Dec 11, 2017	30.54	30.55	30.48	30.55
534	AMEX	GLOF	Fri, Dec 8, 2017	30.49	30.53	30.49	30.49
533	AMEX	GLOF	Thu, Dec 7, 2017	30.28	30.29	30.24	30.27
532	AMEX	GLOF	Wed, Dec 6, 2017	30.12	30.14	30.12	30.14
531	AMEX	GLOF	Tue, Dec 5, 2017	30.43	30.47	30.24	30.24
530	AMEX	GLOF	Mon, Dec 4, 2017	30.64	30.64	30.36	30.37
529	AMEX	GLOF	Fri, Dec 1, 2017	34.07	34.07	30.30	30.44
528	AMEX	GLOF	Thu, Nov 30, 2017	32.98	32.98	30.13	30.62
527	AMEX	GLOF	Wed, Nov 29, 2017	30.70	30.70	30.50	30.50
526	AMEX	GLOF	Tue, Nov 28, 2017	30.62	30.62	30.61	30.62
525	AMEX	GLOF	Mon, Nov 27, 2017	30.49	30.49	30.37	30.37
524	AMEX	GLOF	Fri, Nov 24, 2017	30.49	30.49	30.47	30.49
523	AMEX	GLOF	Wed, Nov 22, 2017	30.71	30.71	30.45	30.49
522	AMEX	GLOF	Tue, Nov 21, 2017	30.53	30.68	30.49	30.51
521	AMEX	GLOF	Mon, Nov 20, 2017	30.28	30.33	30.28	30.29
520	AMEX	GLOF	Fri, Nov 17, 2017	30.15	30.22	30.15	30.17
519	AMEX	GLOF	Thu, Nov 16, 2017	29.98	30.24	29.98	30.23
518	AMEX	GLOF	Wed, Nov 15, 2017	29.65	29.90	29.65	29.89
517	AMEX	GLOF	Tue, Nov 14, 2017	30.00	30.06	29.94	30.04
516	AMEX	GLOF	Mon, Nov 13, 2017	29.81	30.03	29.81	30.03
515	AMEX	GLOF	Fri, Nov 10, 2017	30.01	30.02	30.00	30.00
514	AMEX	GLOF	Thu, Nov 9, 2017	30.01	30.01	29.87	29.89
513	AMEX	GLOF	Wed, Nov 8, 2017	30.21	30.21	30.05	30.21
512	AMEX	GLOF	Tue, Nov 7, 2017	30.19	30.19	29.98	30.05
511	AMEX	GLOF	Mon, Nov 6, 2017	30.07	30.18	30.05	30.18
510	AMEX	GLOF	Fri, Nov 3, 2017	29.94	30.17	29.94	30.00
509	AMEX	GLOF	Thu, Nov 2, 2017	29.99	30.18	29.97	29.98
508	AMEX	GLOF	Wed, Nov 1, 2017	30.07	30.17	30.00	30.00
507	AMEX	GLOF	Tue, Oct 31, 2017	29.97	30.02	29.89	29.89
506	AMEX	GLOF	Mon, Oct 30, 2017	29.88	29.96	29.73	29.80
505	AMEX	GLOF	Fri, Oct 27, 2017	29.88	29.95	29.82	29.93
504	AMEX	GLOF	Thu, Oct 26, 2017	29.85	29.88	29.81	29.81
503	AMEX	GLOF	Wed, Oct 25, 2017	29.74	29.74	29.68	29.69
502	AMEX	GLOF	Tue, Oct 24, 2017	29.79	29.92	29.79	29.82
501	AMEX	GLOF	Mon, Oct 23, 2017	29.93	29.93	29.83	29.83
500	AMEX	GLOF	Fri, Oct 20, 2017	29.79	29.96	29.79	29.83
499	AMEX	GLOF	Thu, Oct 19, 2017	29.48	29.66	29.48	29.65
498	AMEX	GLOF	Wed, Oct 18, 2017	29.64	29.78	29.64	29.77
497	AMEX	GLOF	Tue, Oct 17, 2017	29.64	29.69	29.64	29.69
496	AMEX	GLOF	Mon, Oct 16, 2017	29.71	29.75	29.69	29.69
495	AMEX	GLOF	Fri, Oct 13, 2017	29.85	29.85	29.83	29.83
494	AMEX	GLOF	Thu, Oct 12, 2017	29.54	29.73	29.54	29.70
493	AMEX	GLOF	Wed, Oct 11, 2017	29.58	29.58	29.56	29.56
492	AMEX	GLOF	Tue, Oct 10, 2017	29.50	29.50	29.50	29.50
491	AMEX	GLOF	Mon, Oct 9, 2017	29.43	29.43	29.40	29.40
490	AMEX	GLOF	Fri, Oct 6, 2017	29.36	29.41	29.36	29.37
489	AMEX	GLOF	Thu, Oct 5, 2017	29.31	29.47	29.31	29.37
488	AMEX	GLOF	Wed, Oct 4, 2017	29.24	29.41	29.24	29.35
487	AMEX	GLOF	Tue, Oct 3, 2017	29.24	29.35	29.19	29.35
486	AMEX	GLOF	Mon, Oct 2, 2017	28.99	29.16	28.99	29.16
485	AMEX	GLOF	Fri, Sep 29, 2017	28.89	29.06	28.89	29.00
484	AMEX	GLOF	Thu, Sep 28, 2017	28.74	28.74	28.74	28.74
483	AMEX	GLOF	Wed, Sep 27, 2017	28.78	28.78	28.72	28.74
482	AMEX	GLOF	Tue, Sep 26, 2017	28.79	28.79	28.78	28.79
481	AMEX	GLOF	Mon, Sep 25, 2017	28.77	28.81	28.69	28.71
480	AMEX	GLOF	Fri, Sep 22, 2017	28.91	28.91	28.91	28.91
479	AMEX	GLOF	Thu, Sep 21, 2017	28.88	28.88	28.87	28.87
478	AMEX	GLOF	Wed, Sep 20, 2017	0.00	0.00	0.00	29.00
477	AMEX	GLOF	Tue, Sep 19, 2017	28.94	29.00	28.94	29.00
476	AMEX	GLOF	Mon, Sep 18, 2017	28.98	28.98	28.94	28.96
475	AMEX	GLOF	Fri, Sep 15, 2017	0.00	0.00	0.00	28.53
474	AMEX	GLOF	Thu, Sep 14, 2017	28.46	28.62	28.46	28.53
473	AMEX	GLOF	Wed, Sep 13, 2017	28.55	28.60	28.55	28.60
472	AMEX	GLOF	Tue, Sep 12, 2017	28.66	28.66	28.59	28.59
471	AMEX	GLOF	Mon, Sep 11, 2017	28.60	28.66	28.60	28.66
470	AMEX	GLOF	Fri, Sep 8, 2017	0.00	0.00	0.00	28.26
469	AMEX	GLOF	Thu, Sep 7, 2017	28.29	28.29	28.25	28.26
468	AMEX	GLOF	Wed, Sep 6, 2017	0.00	0.00	0.00	28.07
467	AMEX	GLOF	Tue, Sep 5, 2017	28.21	28.22	28.01	28.07
466	AMEX	GLOF	Fri, Sep 1, 2017	28.26	28.37	28.26	28.34
465	AMEX	GLOF	Thu, Aug 31, 2017	28.21	28.21	28.21	28.21
464	AMEX	GLOF	Wed, Aug 30, 2017	27.99	28.06	27.99	28.06
463	AMEX	GLOF	Tue, Aug 29, 2017	27.88	27.88	27.88	27.88
462	AMEX	GLOF	Mon, Aug 28, 2017	28.07	28.07	27.97	27.97
461	AMEX	GLOF	Fri, Aug 25, 2017	28.08	28.08	27.95	27.95
460	AMEX	GLOF	Thu, Aug 24, 2017	27.92	27.92	27.88	27.88
459	AMEX	GLOF	Wed, Aug 23, 2017	27.94	27.95	27.91	27.91
458	AMEX	GLOF	Tue, Aug 22, 2017	27.86	27.96	27.85	27.91
457	AMEX	GLOF	Mon, Aug 21, 2017	27.61	27.69	27.52	27.64
456	AMEX	GLOF	Fri, Aug 18, 2017	27.60	27.73	27.60	27.71
455	AMEX	GLOF	Thu, Aug 17, 2017	27.86	27.91	27.61	27.61
454	AMEX	GLOF	Wed, Aug 16, 2017	27.88	28.01	27.88	27.97
453	AMEX	GLOF	Tue, Aug 15, 2017	27.85	27.87	27.76	27.87
452	AMEX	GLOF	Mon, Aug 14, 2017	27.83	27.86	27.82	27.86
451	AMEX	GLOF	Fri, Aug 11, 2017	27.52	27.61	27.48	27.48
450	AMEX	GLOF	Thu, Aug 10, 2017	27.85	27.85	27.52	27.52
449	AMEX	GLOF	Wed, Aug 9, 2017	28.00	28.00	28.00	28.00
448	AMEX	GLOF	Tue, Aug 8, 2017	28.13	28.29	28.06	28.06
447	AMEX	GLOF	Mon, Aug 7, 2017	28.14	28.16	28.14	28.16
446	AMEX	GLOF	Fri, Aug 4, 2017	28.06	28.06	28.06	28.06
445	AMEX	GLOF	Thu, Aug 3, 2017	28.00	28.02	28.00	28.00
444	AMEX	GLOF	Wed, Aug 2, 2017	28.09	28.09	28.04	28.04
443	AMEX	GLOF	Tue, Aug 1, 2017	28.12	28.12	28.08	28.08
442	AMEX	GLOF	Mon, Jul 31, 2017	27.99	28.02	27.95	27.95
441	AMEX	GLOF	Fri, Jul 28, 2017	27.94	27.94	27.85	27.92
440	AMEX	GLOF	Thu, Jul 27, 2017	28.11	28.11	27.91	27.91
439	AMEX	GLOF	Wed, Jul 26, 2017	28.09	28.09	28.07	28.07
438	AMEX	GLOF	Tue, Jul 25, 2017	28.13	28.15	28.12	28.14
437	AMEX	GLOF	Mon, Jul 24, 2017	28.06	28.11	28.06	28.11
436	AMEX	GLOF	Fri, Jul 21, 2017	28.05	28.07	28.05	28.07
435	AMEX	GLOF	Thu, Jul 20, 2017	28.13	28.16	28.10	28.16
434	AMEX	GLOF	Wed, Jul 19, 2017	28.02	28.08	28.02	28.08
433	AMEX	GLOF	Tue, Jul 18, 2017	27.88	27.88	27.88	27.88
432	AMEX	GLOF	Mon, Jul 17, 2017	27.90	28.00	27.90	27.91
431	AMEX	GLOF	Fri, Jul 14, 2017	27.87	27.95	27.87	27.90
430	AMEX	GLOF	Thu, Jul 13, 2017	27.77	27.82	27.72	27.72
429	AMEX	GLOF	Wed, Jul 12, 2017	27.55	27.75	27.55	27.75
428	AMEX	GLOF	Tue, Jul 11, 2017	27.43	27.45	27.35	27.35
427	AMEX	GLOF	Mon, Jul 10, 2017	27.36	27.38	27.28	27.28
426	AMEX	GLOF	Fri, Jul 7, 2017	0.00	0.00	0.00	27.13
425	AMEX	GLOF	Thu, Jul 6, 2017	27.11	27.20	27.11	27.13
424	AMEX	GLOF	Wed, Jul 5, 2017	27.11	27.30	27.11	27.30
423	AMEX	GLOF	Mon, Jul 3, 2017	27.36	27.36	27.23	27.31
422	AMEX	GLOF	Fri, Jun 30, 2017	27.26	27.31	27.26	27.31
421	AMEX	GLOF	Thu, Jun 29, 2017	27.28	27.28	27.04	27.06
420	AMEX	GLOF	Wed, Jun 28, 2017	27.37	27.39	27.31	27.39
419	AMEX	GLOF	Tue, Jun 27, 2017	27.22	27.28	27.19	27.19
418	AMEX	GLOF	Mon, Jun 26, 2017	27.43	27.43	27.38	27.39
417	AMEX	GLOF	Fri, Jun 23, 2017	27.09	27.28	27.08	27.27
416	AMEX	GLOF	Thu, Jun 22, 2017	27.08	27.08	27.08	27.08
415	AMEX	GLOF	Wed, Jun 21, 2017	27.17	27.17	27.08	27.14
414	AMEX	GLOF	Tue, Jun 20, 2017	27.18	27.19	27.18	27.19
413	AMEX	GLOF	Mon, Jun 19, 2017	27.50	27.56	27.50	27.32
412	AMEX	GLOF	Thu, Jun 15, 2017	27.14	27.14	27.06	27.08
411	AMEX	GLOF	Wed, Jun 14, 2017	27.45	27.45	27.45	27.45
410	AMEX	GLOF	Tue, Jun 13, 2017	27.41	27.45	27.41	27.45
409	AMEX	GLOF	Mon, Jun 12, 2017	27.19	27.25	27.04	27.25
408	AMEX	GLOF	Fri, Jun 9, 2017	27.33	27.45	27.15	27.22
407	AMEX	GLOF	Thu, Jun 8, 2017	27.33	27.40	27.31	27.33
406	AMEX	GLOF	Tue, Jun 6, 2017	27.37	27.37	27.27	27.27
405	AMEX	GLOF	Mon, Jun 5, 2017	27.45	27.45	27.34	27.34
404	AMEX	GLOF	Fri, Jun 2, 2017	27.44	27.52	27.44	27.52
403	AMEX	GLOF	Thu, Jun 1, 2017	27.10	27.30	27.10	27.28
402	AMEX	GLOF	Wed, May 31, 2017	27.04	27.07	27.04	27.06
401	AMEX	GLOF	Tue, May 30, 2017	27.01	27.09	27.01	27.09
400	AMEX	GLOF	Fri, May 26, 2017	27.07	27.07	27.04	27.04
399	AMEX	GLOF	Thu, May 25, 2017	27.05	27.07	26.95	27.05
398	AMEX	GLOF	Wed, May 24, 2017	26.75	26.92	26.75	26.92
397	AMEX	GLOF	Tue, May 23, 2017	26.84	26.84	26.84	26.84
396	AMEX	GLOF	Mon, May 22, 2017	26.82	26.85	26.82	26.84
395	AMEX	GLOF	Fri, May 19, 2017	26.60	26.60	26.60	26.60
394	AMEX	GLOF	Thu, May 18, 2017	26.40	26.40	26.37	26.37
393	AMEX	GLOF	Wed, May 17, 2017	26.51	26.61	26.44	26.44
392	AMEX	GLOF	Tue, May 16, 2017	26.83	26.83	26.78	26.78
391	AMEX	GLOF	Mon, May 15, 2017	26.69	26.83	26.69	26.76
390	AMEX	GLOF	Fri, May 12, 2017	26.55	26.55	26.55	26.55
389	AMEX	GLOF	Thu, May 11, 2017	26.53	26.53	26.53	26.53
388	AMEX	GLOF	Wed, May 10, 2017	26.57	26.60	26.57	26.60
387	AMEX	GLOF	Tue, May 9, 2017	26.57	26.57	26.49	26.49
386	AMEX	GLOF	Mon, May 8, 2017	26.46	26.46	26.46	26.46
385	AMEX	GLOF	Fri, May 5, 2017	26.42	26.52	26.42	26.52
384	AMEX	GLOF	Thu, May 4, 2017	26.28	26.28	26.28	26.28
383	AMEX	GLOF	Wed, May 3, 2017	26.29	26.37	26.27	26.37
382	AMEX	GLOF	Tue, May 2, 2017	26.43	26.43	26.43	26.43
381	AMEX	GLOF	Thu, Apr 27, 2017	26.38	26.38	26.24	26.26
380	AMEX	GLOF	Wed, Apr 26, 2017	26.31	26.33	26.31	26.33
379	AMEX	GLOF	Tue, Apr 25, 2017	26.39	26.39	26.35	26.35
378	AMEX	GLOF	Mon, Apr 24, 2017	26.13	26.16	26.13	26.15
377	AMEX	GLOF	Thu, Apr 20, 2017	0.00	0.00	0.00	25.57
376	AMEX	GLOF	Wed, Apr 19, 2017	0.00	0.00	0.00	25.57
375	AMEX	GLOF	Tue, Apr 18, 2017	25.60	25.60	25.57	25.57
374	AMEX	GLOF	Mon, Apr 17, 2017	0.00	0.00	0.00	25.52
373	AMEX	GLOF	Thu, Apr 13, 2017	25.52	25.52	25.52	25.52
372	AMEX	GLOF	Wed, Apr 12, 2017	25.49	25.49	25.49	25.49
371	AMEX	GLOF	Tue, Apr 11, 2017	25.45	25.45	25.44	25.44
370	AMEX	GLOF	Mon, Apr 10, 2017	25.57	25.59	25.55	25.55
369	AMEX	GLOF	Fri, Apr 7, 2017	25.75	25.75	25.60	25.61
368	AMEX	GLOF	Tue, Apr 4, 2017	25.69	25.69	25.69	25.69
367	AMEX	GLOF	Mon, Apr 3, 2017	25.75	25.75	25.75	25.75
366	AMEX	GLOF	Fri, Mar 31, 2017	0.00	0.00	0.00	25.89
365	AMEX	GLOF	Thu, Mar 30, 2017	25.83	25.95	25.83	25.89
364	AMEX	GLOF	Wed, Mar 29, 2017	25.82	25.82	25.82	25.82
363	AMEX	GLOF	Mon, Mar 27, 2017	25.68	25.68	25.68	25.68
362	AMEX	GLOF	Fri, Mar 24, 2017	25.88	25.88	25.84	25.84
361	AMEX	GLOF	Thu, Mar 23, 2017	25.89	25.89	25.84	25.84
360	AMEX	GLOF	Wed, Mar 22, 2017	0.00	0.00	0.00	25.76
359	AMEX	GLOF	Tue, Mar 21, 2017	26.22	26.22	25.72	25.76
358	AMEX	GLOF	Mon, Mar 20, 2017	25.99	25.99	25.99	25.99
357	AMEX	GLOF	Fri, Mar 17, 2017	25.88	25.99	25.88	25.99
356	AMEX	GLOF	Thu, Mar 16, 2017	25.95	25.95	25.94	25.94
355	AMEX	GLOF	Wed, Mar 15, 2017	25.85	25.85	25.85	25.85
354	AMEX	GLOF	Tue, Mar 14, 2017	25.55	25.55	25.46	25.46
353	AMEX	GLOF	Mon, Mar 13, 2017	0.00	0.00	0.00	25.31
352	AMEX	GLOF	Thu, Mar 9, 2017	25.35	25.35	25.31	25.31
351	AMEX	GLOF	Tue, Mar 7, 2017	25.37	25.37	25.37	25.37
350	AMEX	GLOF	Mon, Mar 6, 2017	25.40	25.40	25.40	25.40
349	AMEX	GLOF	Fri, Mar 3, 2017	25.48	25.48	25.48	25.48
348	AMEX	GLOF	Thu, Mar 2, 2017	25.49	25.49	25.49	25.49
347	AMEX	GLOF	Wed, Mar 1, 2017	25.58	25.66	25.57	25.66
346	AMEX	GLOF	Tue, Feb 28, 2017	25.44	25.47	25.43	25.47
345	AMEX	GLOF	Fri, Feb 24, 2017	25.49	25.49	25.40	25.40
344	AMEX	GLOF	Thu, Feb 23, 2017	25.68	25.72	25.59	25.64
343	AMEX	GLOF	Wed, Feb 22, 2017	25.62	25.62	25.62	25.62
342	AMEX	GLOF	Tue, Feb 21, 2017	25.61	25.63	25.58	25.63
341	AMEX	GLOF	Fri, Feb 17, 2017	25.52	25.52	25.41	25.41
340	AMEX	GLOF	Thu, Feb 16, 2017	25.46	25.46	25.46	25.46
339	AMEX	GLOF	Wed, Feb 15, 2017	25.57	25.58	25.57	25.58
338	AMEX	GLOF	Tue, Feb 14, 2017	25.37	25.48	25.33	25.48
337	AMEX	GLOF	Mon, Feb 13, 2017	25.29	25.40	25.29	25.40
336	AMEX	GLOF	Thu, Feb 9, 2017	25.30	25.57	25.30	25.57
335	AMEX	GLOF	Wed, Feb 8, 2017	0.00	0.00	0.00	25.52
334	AMEX	GLOF	Tue, Feb 7, 2017	26.00	26.00	25.50	25.52
333	AMEX	GLOF	Fri, Feb 3, 2017	25.90	25.90	25.41	25.46
332	AMEX	GLOF	Thu, Feb 2, 2017	25.30	25.55	25.20	25.55
331	AMEX	GLOF	Wed, Feb 1, 2017	25.91	26.00	25.33	25.34
330	AMEX	GLOF	Tue, Jan 31, 2017	25.14	25.14	24.99	25.05
329	AMEX	GLOF	Mon, Jan 30, 2017	26.18	26.18	25.52	25.61
328	AMEX	GLOF	Fri, Jan 27, 2017	25.95	25.95	25.75	25.75
327	AMEX	GLOF	Thu, Jan 26, 2017	25.92	25.95	25.92	25.95
326	AMEX	GLOF	Wed, Jan 25, 2017	25.57	25.57	25.57	25.57
325	AMEX	GLOF	Tue, Jan 24, 2017	0.00	0.00	0.00	25.19
324	AMEX	GLOF	Mon, Jan 23, 2017	24.70	25.19	24.70	25.19
323	AMEX	GLOF	Thu, Jan 19, 2017	24.89	24.99	24.77	24.99
322	AMEX	GLOF	Wed, Jan 18, 2017	24.70	24.75	24.70	24.75
321	AMEX	GLOF	Tue, Jan 17, 2017	25.06	25.06	24.85	24.93
320	AMEX	GLOF	Fri, Jan 13, 2017	24.79	24.98	24.75	24.95
319	AMEX	GLOF	Thu, Jan 12, 2017	24.88	24.88	24.88	24.88
318	AMEX	GLOF	Wed, Jan 11, 2017	24.83	24.87	24.82	24.82
317	AMEX	GLOF	Tue, Jan 10, 2017	24.71	25.40	24.71	24.83
316	AMEX	GLOF	Mon, Jan 9, 2017	24.56	25.29	24.56	24.65
315	AMEX	GLOF	Fri, Jan 6, 2017	24.68	24.68	24.56	24.56
314	AMEX	GLOF	Wed, Jan 4, 2017	24.58	24.58	24.58	24.58
313	AMEX	GLOF	Tue, Jan 3, 2017	24.33	24.33	24.33	24.33
312	AMEX	GLOF	Fri, Dec 30, 2016	24.10	24.10	24.10	24.10
311	AMEX	GLOF	Thu, Dec 29, 2016	24.02	24.02	24.02	24.02
310	AMEX	GLOF	Tue, Dec 27, 2016	24.06	24.06	24.02	24.02
309	AMEX	GLOF	Wed, Dec 21, 2016	24.32	24.32	24.32	24.32
308	AMEX	GLOF	Tue, Dec 20, 2016	24.31	24.31	24.31	24.07
307	AMEX	GLOF	Mon, Dec 19, 2016	24.21	24.21	24.21	24.21
306	AMEX	GLOF	Thu, Dec 15, 2016	24.26	24.67	24.26	24.67
305	AMEX	GLOF	Wed, Dec 14, 2016	24.65	24.65	24.65	24.65
304	AMEX	GLOF	Tue, Dec 13, 2016	24.89	24.89	24.89	24.89
303	AMEX	GLOF	Mon, Dec 12, 2016	24.91	24.91	24.67	24.67
302	AMEX	GLOF	Fri, Dec 9, 2016	24.76	24.96	24.76	24.92
301	AMEX	GLOF	Thu, Dec 8, 2016	24.81	24.81	24.81	24.81
300	AMEX	GLOF	Wed, Dec 7, 2016	24.24	24.54	24.24	24.54
299	AMEX	GLOF	Fri, Dec 2, 2016	0.00	0.00	0.00	24.01
298	AMEX	GLOF	Thu, Dec 1, 2016	24.23	24.23	24.01	24.01
297	AMEX	GLOF	Tue, Nov 29, 2016	0.00	0.00	0.00	24.48
296	AMEX	GLOF	Mon, Nov 28, 2016	24.48	24.48	24.48	24.48
295	AMEX	GLOF	Fri, Nov 25, 2016	24.23	24.47	24.23	24.46
294	AMEX	GLOF	Wed, Nov 23, 2016	24.22	24.37	24.16	24.16
293	AMEX	GLOF	Tue, Nov 22, 2016	24.32	24.32	24.32	24.32
292	AMEX	GLOF	Mon, Nov 21, 2016	24.31	24.31	24.07	24.07
291	AMEX	GLOF	Fri, Nov 18, 2016	0.00	0.00	0.00	24.00
290	AMEX	GLOF	Thu, Nov 17, 2016	23.98	24.02	23.86	24.00
289	AMEX	GLOF	Mon, Nov 14, 2016	0.00	0.00	0.00	23.70
288	AMEX	GLOF	Wed, Nov 9, 2016	23.70	23.70	23.70	23.70
287	AMEX	GLOF	Tue, Nov 8, 2016	23.91	23.91	23.91	23.91
286	AMEX	GLOF	Fri, Nov 4, 2016	0.00	0.00	0.00	23.63
285	AMEX	GLOF	Thu, Nov 3, 2016	23.63	23.63	23.63	23.63
284	AMEX	GLOF	Wed, Nov 2, 2016	23.75	23.75	23.75	23.75
283	AMEX	GLOF	Tue, Nov 1, 2016	23.97	23.97	23.58	23.63
282	AMEX	GLOF	Mon, Oct 31, 2016	0.00	0.00	0.00	23.87
281	AMEX	GLOF	Thu, Oct 27, 2016	23.86	23.87	23.86	23.87
280	AMEX	GLOF	Wed, Oct 26, 2016	23.79	23.90	23.79	23.90
279	AMEX	GLOF	Tue, Oct 25, 2016	23.97	23.97	23.65	23.72
278	AMEX	GLOF	Mon, Oct 24, 2016	23.89	23.92	23.89	23.92
277	AMEX	GLOF	Fri, Oct 21, 2016	23.67	23.67	23.67	23.67
276	AMEX	GLOF	Thu, Oct 20, 2016	23.90	23.90	23.90	23.90
275	AMEX	GLOF	Tue, Oct 18, 2016	0.00	0.00	0.00	23.63
274	AMEX	GLOF	Mon, Oct 17, 2016	0.00	0.00	0.00	23.63
273	AMEX	GLOF	Thu, Oct 13, 2016	23.60	23.63	23.60	23.63
272	AMEX	GLOF	Wed, Oct 12, 2016	0.00	0.00	0.00	24.11
271	AMEX	GLOF	Fri, Oct 7, 2016	0.00	0.00	0.00	24.11
270	AMEX	GLOF	Mon, Sep 26, 2016	24.11	24.11	24.11	24.11
269	AMEX	GLOF	Mon, Sep 19, 2016	23.95	23.95	23.95	23.95
268	AMEX	GLOF	Tue, Sep 13, 2016	0.00	0.00	0.00	24.43
267	AMEX	GLOF	Mon, Sep 12, 2016	0.00	0.00	0.00	24.43
266	AMEX	GLOF	Fri, Sep 9, 2016	0.00	0.00	0.00	24.43
265	AMEX	GLOF	Thu, Sep 8, 2016	0.00	0.00	0.00	24.43
264	AMEX	GLOF	Tue, Sep 6, 2016	24.43	24.43	24.43	24.43
263	AMEX	GLOF	Fri, Sep 2, 2016	0.00	0.00	0.00	24.02
262	AMEX	GLOF	Thu, Sep 1, 2016	24.02	24.02	24.02	24.02
261	AMEX	GLOF	Wed, Aug 31, 2016	0.00	0.00	0.00	23.96
260	AMEX	GLOF	Tue, Aug 30, 2016	23.96	23.96	23.96	23.96
259	AMEX	GLOF	Mon, Aug 29, 2016	23.95	24.03	23.95	24.03
258	AMEX	GLOF	Fri, Aug 26, 2016	0.00	0.00	0.00	24.07
257	AMEX	GLOF	Thu, Aug 25, 2016	0.00	0.00	0.00	24.07
256	AMEX	GLOF	Wed, Aug 24, 2016	24.07	24.07	24.07	24.07
255	AMEX	GLOF	Tue, Aug 23, 2016	0.00	0.00	0.00	24.02
254	AMEX	GLOF	Mon, Aug 22, 2016	0.00	0.00	0.00	24.02
253	AMEX	GLOF	Fri, Aug 19, 2016	0.00	0.00	0.00	24.02
252	AMEX	GLOF	Thu, Aug 18, 2016	0.00	0.00	0.00	24.02
251	AMEX	GLOF	Wed, Aug 17, 2016	0.00	0.00	0.00	24.02
250	AMEX	GLOF	Tue, Aug 16, 2016	0.00	0.00	0.00	24.02
249	AMEX	GLOF	Mon, Aug 15, 2016	0.00	0.00	0.00	24.02
248	AMEX	GLOF	Fri, Aug 12, 2016	24.02	24.02	24.02	24.02
247	AMEX	GLOF	Thu, Aug 11, 2016	24.20	24.20	24.20	24.20
246	AMEX	GLOF	Wed, Aug 10, 2016	0.00	0.00	0.00	23.52
245	AMEX	GLOF	Tue, Aug 9, 2016	0.00	0.00	0.00	23.52
244	AMEX	GLOF	Mon, Aug 8, 2016	0.00	0.00	0.00	23.52
243	AMEX	GLOF	Fri, Aug 5, 2016	23.52	23.52	23.52	23.52
242	AMEX	GLOF	Thu, Aug 4, 2016	23.52	23.68	23.52	23.52
241	AMEX	GLOF	Wed, Aug 3, 2016	23.33	23.51	23.33	23.51
240	AMEX	GLOF	Tue, Aug 2, 2016	23.78	23.78	23.78	23.78
239	AMEX	GLOF	Mon, Aug 1, 2016	23.78	23.78	23.78	23.78
238	AMEX	GLOF	Fri, Jul 29, 2016	23.78	23.78	23.78	23.78
237	AMEX	GLOF	Thu, Jul 28, 2016	23.78	23.78	23.71	23.78
236	AMEX	GLOF	Wed, Jul 27, 2016	23.42	23.42	23.42	23.42
235	AMEX	GLOF	Tue, Jul 26, 2016	23.42	23.42	23.42	23.42
234	AMEX	GLOF	Mon, Jul 25, 2016	23.42	23.42	23.42	23.42
233	AMEX	GLOF	Fri, Jul 22, 2016	23.42	23.42	23.42	23.42
232	AMEX	GLOF	Thu, Jul 21, 2016	23.46	23.50	23.37	23.40
231	AMEX	GLOF	Wed, Jul 20, 2016	23.55	23.55	23.55	23.55
230	AMEX	GLOF	Tue, Jul 19, 2016	23.75	23.75	23.47	23.55
229	AMEX	GLOF	Mon, Jul 18, 2016	23.47	23.47	23.47	23.47
228	AMEX	GLOF	Fri, Jul 15, 2016	23.28	23.47	23.28	23.47
227	AMEX	GLOF	Thu, Jul 14, 2016	23.23	23.23	23.23	23.23
226	AMEX	GLOF	Wed, Jul 13, 2016	23.22	23.24	23.21	23.23
225	AMEX	GLOF	Tue, Jul 12, 2016	22.52	22.52	22.52	22.52
224	AMEX	GLOF	Mon, Jul 11, 2016	22.52	22.52	22.52	22.52
223	AMEX	GLOF	Fri, Jul 8, 2016	22.52	22.52	22.52	22.52
222	AMEX	GLOF	Thu, Jul 7, 2016	22.65	22.67	22.52	22.52
221	AMEX	GLOF	Wed, Jul 6, 2016	22.30	22.30	22.27	22.27
220	AMEX	GLOF	Tue, Jul 5, 2016	22.91	22.91	22.91	22.91
219	AMEX	GLOF	Fri, Jul 1, 2016	22.90	22.91	22.90	22.91
218	AMEX	GLOF	Thu, Jun 30, 2016	22.49	22.61	22.49	22.61
217	AMEX	GLOF	Wed, Jun 29, 2016	22.38	22.52	22.38	22.52
216	AMEX	GLOF	Tue, Jun 28, 2016	22.51	22.51	22.51	22.51
215	AMEX	GLOF	Mon, Jun 27, 2016	22.51	22.51	22.51	22.51
214	AMEX	GLOF	Fri, Jun 24, 2016	22.51	22.51	22.51	22.51
213	AMEX	GLOF	Thu, Jun 23, 2016	23.34	23.41	23.34	23.41
212	AMEX	GLOF	Wed, Jun 22, 2016	23.06	23.06	23.04	23.06
211	AMEX	GLOF	Tue, Jun 21, 2016	23.26	23.26	23.26	23.03
210	AMEX	GLOF	Mon, Jun 20, 2016	23.25	23.25	23.25	23.25
209	AMEX	GLOF	Fri, Jun 17, 2016	0.00	0.00	0.00	22.77
208	AMEX	GLOF	Thu, Jun 16, 2016	22.77	22.77	22.77	22.77
207	AMEX	GLOF	Wed, Jun 15, 2016	22.77	22.77	22.77	22.77
206	AMEX	GLOF	Tue, Jun 14, 2016	22.54	22.54	22.54	22.54
205	AMEX	GLOF	Mon, Jun 13, 2016	23.63	23.63	23.63	23.63
204	AMEX	GLOF	Fri, Jun 10, 2016	23.63	23.63	23.63	23.63
203	AMEX	GLOF	Thu, Jun 9, 2016	23.63	23.63	23.63	23.63
202	AMEX	GLOF	Wed, Jun 8, 2016	23.63	23.63	23.63	23.63
201	AMEX	GLOF	Tue, Jun 7, 2016	23.62	23.65	23.61	23.63
200	AMEX	GLOF	Mon, Jun 6, 2016	23.43	23.49	23.43	23.48
199	AMEX	GLOF	Fri, Jun 3, 2016	23.29	23.29	23.29	23.29
198	AMEX	GLOF	Thu, Jun 2, 2016	23.17	23.17	23.17	23.17
197	AMEX	GLOF	Wed, Jun 1, 2016	23.17	23.17	23.17	23.17
196	AMEX	GLOF	Tue, May 31, 2016	23.29	23.29	23.17	23.17
195	AMEX	GLOF	Fri, May 27, 2016	23.17	23.17	23.17	23.17
194	AMEX	GLOF	Thu, May 26, 2016	23.13	23.15	23.13	23.15
193	AMEX	GLOF	Wed, May 25, 2016	23.12	23.12	23.09	23.09
192	AMEX	GLOF	Tue, May 24, 2016	22.93	22.93	22.90	22.91
191	AMEX	GLOF	Mon, May 23, 2016	22.75	22.75	22.70	22.70
190	AMEX	GLOF	Fri, May 20, 2016	22.73	22.77	22.73	22.77
189	AMEX	GLOF	Thu, May 19, 2016	22.47	22.48	22.43	22.48
188	AMEX	GLOF	Wed, May 18, 2016	22.62	22.68	22.53	22.68
187	AMEX	GLOF	Tue, May 17, 2016	22.63	22.67	22.61	22.67
186	AMEX	GLOF	Mon, May 16, 2016	22.76	22.88	22.76	22.88
185	AMEX	GLOF	Fri, May 13, 2016	22.84	22.84	22.72	22.72
184	AMEX	GLOF	Thu, May 12, 2016	22.88	22.88	22.88	22.88
183	AMEX	GLOF	Wed, May 11, 2016	22.87	22.88	22.87	22.88
182	AMEX	GLOF	Tue, May 10, 2016	23.27	23.27	23.27	23.27
181	AMEX	GLOF	Mon, May 9, 2016	23.27	23.27	23.27	23.27
180	AMEX	GLOF	Fri, May 6, 2016	23.27	23.27	23.27	23.27
179	AMEX	GLOF	Thu, May 5, 2016	23.27	23.27	23.27	23.27
178	AMEX	GLOF	Wed, May 4, 2016	23.27	23.27	23.27	23.27
177	AMEX	GLOF	Tue, May 3, 2016	23.27	23.27	23.27	23.27
176	AMEX	GLOF	Fri, Apr 29, 2016	23.27	23.27	23.27	23.27
175	AMEX	GLOF	Thu, Apr 28, 2016	23.49	23.50	23.27	23.27
174	AMEX	GLOF	Wed, Apr 27, 2016	23.52	23.52	23.52	23.52
173	AMEX	GLOF	Tue, Apr 26, 2016	23.45	23.52	23.45	23.52
172	AMEX	GLOF	Fri, Apr 22, 2016	23.46	23.46	23.46	23.46
171	AMEX	GLOF	Thu, Apr 21, 2016	23.46	23.46	23.46	23.46
170	AMEX	GLOF	Wed, Apr 20, 2016	23.61	23.71	23.61	23.68
169	AMEX	GLOF	Tue, Apr 19, 2016	23.68	23.68	23.68	23.68
168	AMEX	GLOF	Mon, Apr 18, 2016	23.34	23.34	23.34	23.34
167	AMEX	GLOF	Fri, Apr 15, 2016	23.31	23.34	23.31	23.34
166	AMEX	GLOF	Thu, Apr 14, 2016	23.36	23.37	23.36	23.37
165	AMEX	GLOF	Wed, Apr 13, 2016	23.37	23.37	23.37	23.37
164	AMEX	GLOF	Tue, Apr 12, 2016	22.83	22.83	22.83	22.83
163	AMEX	GLOF	Mon, Apr 11, 2016	22.83	22.83	22.83	22.83
162	AMEX	GLOF	Fri, Apr 8, 2016	22.83	22.83	22.83	22.83
161	AMEX	GLOF	Mon, Apr 4, 2016	0.00	0.00	0.00	22.83
160	AMEX	GLOF	Fri, Apr 1, 2016	22.83	22.83	22.83	22.83
159	AMEX	GLOF	Thu, Mar 31, 2016	23.12	23.12	23.12	23.12
158	AMEX	GLOF	Wed, Mar 30, 2016	22.75	22.75	22.75	22.75
157	AMEX	GLOF	Tue, Mar 29, 2016	22.75	22.75	22.75	22.75
156	AMEX	GLOF	Mon, Mar 28, 2016	22.75	22.75	22.75	22.75
155	AMEX	GLOF	Thu, Mar 24, 2016	22.88	22.88	22.88	22.88
154	AMEX	GLOF	Wed, Mar 23, 2016	22.98	22.98	22.88	22.88
153	AMEX	GLOF	Tue, Mar 22, 2016	22.91	22.91	22.91	22.91
152	AMEX	GLOF	Mon, Mar 21, 2016	0.00	0.00	0.00	22.40
151	AMEX	GLOF	Fri, Mar 18, 2016	22.40	22.40	22.40	22.40
150	AMEX	GLOF	Wed, Mar 16, 2016	0.00	0.00	0.00	22.40
149	AMEX	GLOF	Tue, Mar 15, 2016	22.44	22.44	22.40	22.40
148	AMEX	GLOF	Fri, Mar 11, 2016	22.06	22.06	22.06	22.06
147	AMEX	GLOF	Thu, Mar 10, 2016	22.06	22.06	22.06	22.06
146	AMEX	GLOF	Wed, Mar 9, 2016	22.06	22.06	22.06	22.06
145	AMEX	GLOF	Tue, Mar 8, 2016	22.06	22.06	22.06	22.06
144	AMEX	GLOF	Mon, Mar 7, 2016	22.06	22.06	22.06	22.06
143	AMEX	GLOF	Fri, Mar 4, 2016	22.06	22.06	22.06	22.06
142	AMEX	GLOF	Thu, Mar 3, 2016	22.06	22.06	22.06	22.06
141	AMEX	GLOF	Wed, Mar 2, 2016	21.94	22.06	21.88	22.06
140	AMEX	GLOF	Tue, Mar 1, 2016	21.49	21.49	21.49	22.08
139	AMEX	GLOF	Mon, Feb 29, 2016	21.72	21.76	21.44	21.49
138	AMEX	GLOF	Fri, Feb 26, 2016	21.74	21.74	21.74	21.74
137	AMEX	GLOF	Thu, Feb 25, 2016	21.74	21.74	21.74	21.74
136	AMEX	GLOF	Wed, Feb 24, 2016	21.74	21.74	21.74	21.74
135	AMEX	GLOF	Tue, Feb 23, 2016	21.74	21.74	21.74	21.74
134	AMEX	GLOF	Mon, Feb 22, 2016	21.73	21.76	21.73	21.74
133	AMEX	GLOF	Fri, Feb 19, 2016	21.56	21.56	21.56	21.56
132	AMEX	GLOF	Thu, Feb 18, 2016	21.56	21.56	21.56	21.56
131	AMEX	GLOF	Wed, Feb 17, 2016	21.49	21.50	21.47	21.47
130	AMEX	GLOF	Tue, Feb 16, 2016	21.08	21.08	21.08	21.08
129	AMEX	GLOF	Fri, Feb 12, 2016	20.25	20.25	20.25	20.25
128	AMEX	GLOF	Thu, Feb 11, 2016	20.59	20.61	20.25	20.25
127	AMEX	GLOF	Wed, Feb 10, 2016	20.76	20.79	20.71	20.78
126	AMEX	GLOF	Tue, Feb 9, 2016	20.48	20.61	20.47	20.59
125	AMEX	GLOF	Mon, Feb 8, 2016	20.65	21.07	20.43	20.49
124	AMEX	GLOF	Fri, Feb 5, 2016	21.50	21.50	21.50	21.50
123	AMEX	GLOF	Thu, Feb 4, 2016	21.35	21.50	21.31	21.50
122	AMEX	GLOF	Wed, Feb 3, 2016	21.70	21.70	21.08	21.17
121	AMEX	GLOF	Tue, Feb 2, 2016	21.46	21.46	21.30	21.30
120	AMEX	GLOF	Mon, Feb 1, 2016	21.32	21.48	21.32	21.48
119	AMEX	GLOF	Fri, Jan 29, 2016	21.13	21.13	21.13	21.13
118	AMEX	GLOF	Thu, Jan 28, 2016	21.14	21.14	21.13	21.13
117	AMEX	GLOF	Wed, Jan 27, 2016	21.32	21.32	21.32	21.32
116	AMEX	GLOF	Tue, Jan 26, 2016	21.19	21.33	21.18	21.32
115	AMEX	GLOF	Mon, Jan 25, 2016	21.14	21.14	21.14	21.14
114	AMEX	GLOF	Fri, Jan 22, 2016	21.26	21.26	21.26	21.26
113	AMEX	GLOF	Thu, Jan 21, 2016	21.00	21.00	21.00	21.00
112	AMEX	GLOF	Wed, Jan 20, 2016	20.24	20.70	20.22	20.67
111	AMEX	GLOF	Tue, Jan 19, 2016	21.29	21.29	21.12	21.13
110	AMEX	GLOF	Fri, Jan 15, 2016	20.77	20.91	20.75	20.75
109	AMEX	GLOF	Thu, Jan 14, 2016	21.49	21.49	21.49	21.49
108	AMEX	GLOF	Wed, Jan 13, 2016	21.49	21.49	21.49	21.49
107	AMEX	GLOF	Tue, Jan 12, 2016	22.13	22.13	21.78	21.81
106	AMEX	GLOF	Mon, Jan 11, 2016	21.58	21.58	21.31	21.31
105	AMEX	GLOF	Fri, Jan 8, 2016	22.28	22.28	22.00	22.00
104	AMEX	GLOF	Thu, Jan 7, 2016	22.15	22.15	22.15	22.15
103	AMEX	GLOF	Wed, Jan 6, 2016	22.58	22.58	22.58	22.58
102	AMEX	GLOF	Tue, Jan 5, 2016	22.75	22.75	22.58	22.58
101	AMEX	GLOF	Mon, Jan 4, 2016	22.83	22.83	22.83	22.83
100	AMEX	GLOF	Thu, Dec 31, 2015	23.41	23.41	23.41	23.41
99	AMEX	GLOF	Wed, Dec 30, 2015	23.90	23.90	23.59	23.59
98	AMEX	GLOF	Tue, Dec 29, 2015	23.62	23.72	23.62	23.63
97	AMEX	GLOF	Mon, Dec 28, 2015	23.21	23.43	23.21	23.40
96	AMEX	GLOF	Thu, Dec 24, 2015	23.07	23.07	23.07	23.07
95	AMEX	GLOF	Wed, Dec 23, 2015	23.07	23.07	23.07	23.07
94	AMEX	GLOF	Tue, Dec 22, 2015	23.11	23.11	23.07	23.07
93	AMEX	GLOF	Mon, Dec 21, 2015	23.05	23.06	22.98	23.01
92	AMEX	GLOF	Fri, Dec 18, 2015	22.86	23.08	22.86	23.07
91	AMEX	GLOF	Thu, Dec 17, 2015	23.21	23.21	23.10	23.19
90	AMEX	GLOF	Wed, Dec 16, 2015	23.38	23.39	23.28	23.31
89	AMEX	GLOF	Tue, Dec 15, 2015	23.20	23.26	23.19	23.19
88	AMEX	GLOF	Mon, Dec 14, 2015	23.00	23.00	23.00	23.00
87	AMEX	GLOF	Fri, Dec 11, 2015	23.17	23.17	23.08	23.13
86	AMEX	GLOF	Thu, Dec 10, 2015	23.45	23.45	23.45	23.45
85	AMEX	GLOF	Wed, Dec 9, 2015	23.66	23.79	23.37	23.48
84	AMEX	GLOF	Thu, Dec 3, 2015	23.88	23.90	23.63	23.63
83	AMEX	GLOF	Tue, Dec 1, 2015	24.00	24.25	24.00	24.24
82	AMEX	GLOF	Mon, Nov 30, 2015	23.89	23.89	23.89	23.89
81	AMEX	GLOF	Wed, Nov 25, 2015	23.91	24.00	23.91	24.00
80	AMEX	GLOF	Tue, Nov 24, 2015	23.75	23.75	23.75	23.75
79	AMEX	GLOF	Mon, Nov 23, 2015	23.85	23.85	23.85	23.85
78	AMEX	GLOF	Fri, Nov 20, 2015	23.92	23.92	23.92	23.92
77	AMEX	GLOF	Wed, Nov 18, 2015	24.07	24.07	24.07	24.07
76	AMEX	GLOF	Mon, Nov 16, 2015	23.24	23.24	23.24	23.24
75	AMEX	GLOF	Thu, Nov 12, 2015	23.57	23.61	23.57	23.61
74	AMEX	GLOF	Tue, Nov 10, 2015	23.65	23.72	23.65	23.71
73	AMEX	GLOF	Mon, Nov 9, 2015	23.64	23.80	23.55	23.60
72	AMEX	GLOF	Fri, Nov 6, 2015	24.05	24.05	23.99	23.99
71	AMEX	GLOF	Wed, Nov 4, 2015	24.00	24.01	24.00	24.01
70	AMEX	GLOF	Tue, Nov 3, 2015	24.11	24.11	24.11	24.11
69	AMEX	GLOF	Mon, Nov 2, 2015	23.99	24.08	23.99	24.08
68	AMEX	GLOF	Wed, Oct 28, 2015	23.82	23.90	23.81	23.90
67	AMEX	GLOF	Tue, Oct 27, 2015	23.76	23.77	23.67	23.72
66	AMEX	GLOF	Wed, Oct 21, 2015	23.45	23.45	23.45	23.45
65	AMEX	GLOF	Fri, Oct 16, 2015	23.57	23.57	23.57	23.57
64	AMEX	GLOF	Tue, Oct 6, 2015	23.16	23.16	22.98	23.02
63	AMEX	GLOF	Mon, Oct 5, 2015	23.06	23.08	23.06	23.08
62	AMEX	GLOF	Thu, Oct 1, 2015	22.27	22.27	22.27	22.27
61	AMEX	GLOF	Wed, Sep 30, 2015	22.31	22.31	22.31	22.31
60	AMEX	GLOF	Tue, Sep 29, 2015	21.99	21.99	21.99	21.99
59	AMEX	GLOF	Mon, Sep 28, 2015	22.17	22.17	21.97	21.97
58	AMEX	GLOF	Wed, Sep 23, 2015	22.62	22.62	22.62	22.62
57	AMEX	GLOF	Fri, Sep 18, 2015	23.16	23.17	23.16	23.16
56	AMEX	GLOF	Wed, Sep 16, 2015	23.20	23.20	23.20	23.20
55	AMEX	GLOF	Tue, Sep 15, 2015	23.20	23.20	23.20	23.20
54	AMEX	GLOF	Fri, Sep 11, 2015	22.82	22.98	22.82	22.98
53	AMEX	GLOF	Tue, Sep 1, 2015	22.40	22.46	22.40	22.46
52	AMEX	GLOF	Mon, Aug 31, 2015	23.06	23.09	23.06	23.09
51	AMEX	GLOF	Thu, Aug 27, 2015	23.21	23.22	23.21	23.22
50	AMEX	GLOF	Tue, Aug 25, 2015	22.86	22.86	22.66	22.66
49	AMEX	GLOF	Mon, Aug 24, 2015	22.03	24.10	22.03	22.30
48	AMEX	GLOF	Fri, Aug 21, 2015	23.48	23.48	23.12	23.15
47	AMEX	GLOF	Tue, Aug 18, 2015	24.74	24.74	24.74	24.74
46	AMEX	GLOF	Mon, Aug 17, 2015	24.50	24.50	24.43	24.43
45	AMEX	GLOF	Mon, Aug 10, 2015	24.79	24.79	24.76	24.76
44	AMEX	GLOF	Tue, Aug 4, 2015	24.50	24.50	24.50	24.50
43	AMEX	GLOF	Mon, Aug 3, 2015	24.43	24.57	24.33	24.51
42	AMEX	GLOF	Fri, Jul 24, 2015	24.22	24.22	24.17	24.17
41	AMEX	GLOF	Fri, Jul 17, 2015	24.82	24.82	24.82	24.82
40	AMEX	GLOF	Fri, Jul 10, 2015	24.95	24.95	24.95	24.95
39	AMEX	GLOF	Wed, Jul 8, 2015	23.77	23.78	23.77	23.77
38	AMEX	GLOF	Tue, Jul 7, 2015	24.18	24.27	24.18	24.27
37	AMEX	GLOF	Thu, Jul 2, 2015	24.59	24.59	24.58	24.58
36	AMEX	GLOF	Tue, Jun 30, 2015	24.62	24.62	24.62	24.62
35	AMEX	GLOF	Mon, Jun 29, 2015	24.09	24.76	24.09	24.56
34	AMEX	GLOF	Fri, Jun 26, 2015	24.99	24.99	24.99	24.99
33	AMEX	GLOF	Wed, Jun 24, 2015	25.21	25.22	25.21	25.22
32	AMEX	GLOF	Tue, Jun 23, 2015	25.39	25.39	25.39	25.39
31	AMEX	GLOF	Mon, Jun 22, 2015	25.39	25.40	25.34	25.38
30	AMEX	GLOF	Fri, Jun 19, 2015	25.12	25.20	25.12	25.20
29	AMEX	GLOF	Thu, Jun 18, 2015	25.11	25.17	25.05	25.17
28	AMEX	GLOF	Tue, Jun 16, 2015	24.82	24.85	24.80	24.85
27	AMEX	GLOF	Mon, Jun 15, 2015	24.69	24.85	24.69	24.85
26	AMEX	GLOF	Thu, Jun 11, 2015	25.06	25.06	25.02	25.02
25	AMEX	GLOF	Wed, Jun 10, 2015	24.85	24.85	24.85	24.85
24	AMEX	GLOF	Tue, Jun 9, 2015	24.64	24.68	24.64	24.68
23	AMEX	GLOF	Fri, Jun 5, 2015	24.78	24.87	24.78	24.87
22	AMEX	GLOF	Thu, Jun 4, 2015	24.99	24.99	24.99	24.99
21	AMEX	GLOF	Wed, Jun 3, 2015	25.24	25.28	25.24	25.28
20	AMEX	GLOF	Tue, Jun 2, 2015	25.11	25.11	25.10	25.10
19	AMEX	GLOF	Mon, Jun 1, 2015	25.13	25.13	25.05	25.12
18	AMEX	GLOF	Fri, May 29, 2015	25.15	25.15	25.15	25.15
17	AMEX	GLOF	Thu, May 28, 2015	25.70	25.70	25.19	25.19
16	AMEX	GLOF	Wed, May 27, 2015	25.22	25.25	25.22	25.25
15	AMEX	GLOF	Tue, May 26, 2015	25.21	25.21	25.13	25.13
14	AMEX	GLOF	Fri, May 22, 2015	26.03	26.03	25.50	25.50
13	AMEX	GLOF	Thu, May 21, 2015	25.49	25.52	25.49	25.52
12	AMEX	GLOF	Wed, May 20, 2015	25.52	25.57	25.46	25.46
11	AMEX	GLOF	Mon, May 18, 2015	25.44	25.44	25.44	25.44
10	AMEX	GLOF	Fri, May 15, 2015	25.39	25.46	25.38	25.46
9	AMEX	GLOF	Thu, May 14, 2015	25.74	25.75	25.38	25.38
8	AMEX	GLOF	Wed, May 13, 2015	25.18	25.18	25.17	25.17
7	AMEX	GLOF	Tue, May 12, 2015	25.12	25.12	25.00	25.01
6	AMEX	GLOF	Mon, May 11, 2015	25.20	25.20	25.17	25.18
5	AMEX	GLOF	Fri, May 8, 2015	25.23	25.23	25.23	25.23
4	AMEX	GLOF	Thu, May 7, 2015	24.85	24.85	24.85	24.85
3	AMEX	GLOF	Wed, May 6, 2015	24.86	24.86	24.86	24.86
2	AMEX	GLOF	Tue, May 5, 2015	25.06	25.06	25.00	25.00
1	AMEX	GLOF	Mon, May 4, 2015	25.25	25.25	25.25	25.25
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Global Equity Factor ETF AMEX:GLOF 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