Global Partners LP NYSE:GLP Historical Prices

Below are the 4636 trading days of historical prices for GLP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4636	NYSE	GLP	Thu, Mar 7, 2024	48.25	48.68	47.88	48.13
4635	NYSE	GLP	Wed, Mar 6, 2024	46.64	48.97	46.52	48.11
4634	NYSE	GLP	Tue, Mar 5, 2024	46.36	47.49	46.26	46.84
4633	NYSE	GLP	Mon, Mar 4, 2024	46.86	47.25	46.47	46.87
4632	NYSE	GLP	Fri, Mar 1, 2024	46.78	47.39	46.20	46.86
4631	NYSE	GLP	Thu, Feb 29, 2024	46.57	47.35	45.95	46.63
4630	NYSE	GLP	Wed, Feb 28, 2024	45.72	46.64	45.01	45.78
4629	NYSE	GLP	Tue, Feb 27, 2024	45.92	46.46	45.57	45.72
4628	NYSE	GLP	Mon, Feb 26, 2024	47.10	47.49	46.00	46.05
4627	NYSE	GLP	Fri, Feb 23, 2024	46.00	47.15	45.97	47.03
4626	NYSE	GLP	Thu, Feb 22, 2024	47.61	47.86	45.85	45.85
4625	NYSE	GLP	Wed, Feb 21, 2024	46.16	47.66	46.14	47.43
4624	NYSE	GLP	Tue, Feb 20, 2024	47.50	47.91	44.23	46.77
4623	NYSE	GLP	Fri, Feb 16, 2024	47.90	48.50	47.14	47.34
4622	NYSE	GLP	Thu, Feb 15, 2024	47.25	48.37	47.25	47.90
4621	NYSE	GLP	Wed, Feb 14, 2024	46.89	47.66	46.35	46.91
4620	NYSE	GLP	Tue, Feb 13, 2024	45.33	48.46	45.33	46.62
4619	NYSE	GLP	Mon, Feb 12, 2024	45.99	47.04	45.13	46.02
4618	NYSE	GLP	Fri, Feb 9, 2024	47.50	47.50	45.51	45.61
4617	NYSE	GLP	Thu, Feb 8, 2024	44.55	47.50	44.30	47.21
4616	NYSE	GLP	Wed, Feb 7, 2024	46.05	46.47	43.31	44.56
4615	NYSE	GLP	Tue, Feb 6, 2024	46.30	47.48	46.26	45.93
4614	NYSE	GLP	Mon, Feb 5, 2024	45.95	47.49	45.71	46.99
4613	NYSE	GLP	Fri, Feb 2, 2024	44.77	47.17	44.66	46.40
4612	NYSE	GLP	Thu, Feb 1, 2024	47.74	48.38	45.63	45.65
4611	NYSE	GLP	Wed, Jan 31, 2024	45.99	47.99	45.45	47.09
4610	NYSE	GLP	Tue, Jan 30, 2024	45.99	47.21	44.69	45.81
4609	NYSE	GLP	Mon, Jan 29, 2024	46.55	46.71	45.38	46.18
4608	NYSE	GLP	Fri, Jan 26, 2024	46.25	46.92	45.52	46.36
4607	NYSE	GLP	Thu, Jan 25, 2024	45.40	46.70	45.19	46.25
4606	NYSE	GLP	Wed, Jan 24, 2024	45.34	45.89	44.51	45.14
4605	NYSE	GLP	Tue, Jan 23, 2024	44.01	45.10	44.01	44.62
4604	NYSE	GLP	Mon, Jan 22, 2024	43.96	44.66	43.62	43.98
4603	NYSE	GLP	Fri, Jan 19, 2024	44.15	44.15	43.15	43.81
4602	NYSE	GLP	Thu, Jan 18, 2024	42.81	43.75	42.46	43.75
4601	NYSE	GLP	Wed, Jan 17, 2024	43.99	43.99	42.76	43.20
4600	NYSE	GLP	Tue, Jan 16, 2024	42.24	46.14	42.12	43.99
4599	NYSE	GLP	Fri, Jan 12, 2024	42.33	42.62	41.75	42.62
4598	NYSE	GLP	Thu, Jan 11, 2024	41.95	42.24	41.70	42.24
4597	NYSE	GLP	Wed, Jan 10, 2024	41.94	42.27	41.71	41.95
4596	NYSE	GLP	Tue, Jan 9, 2024	41.66	42.58	41.28	42.08
4595	NYSE	GLP	Mon, Jan 8, 2024	42.85	42.85	42.07	42.30
4594	NYSE	GLP	Fri, Jan 5, 2024	42.25	43.20	42.24	42.94
4593	NYSE	GLP	Thu, Jan 4, 2024	41.51	42.52	41.51	42.00
4592	NYSE	GLP	Wed, Jan 3, 2024	41.04	42.43	40.75	41.99
4591	NYSE	GLP	Tue, Jan 2, 2024	42.44	42.44	40.60	41.20
4590	NYSE	GLP	Fri, Dec 29, 2023	41.76	43.62	41.71	42.31
4589	NYSE	GLP	Thu, Dec 28, 2023	42.08	43.06	41.71	41.71
4588	NYSE	GLP	Wed, Dec 27, 2023	42.91	43.18	42.31	42.63
4587	NYSE	GLP	Tue, Dec 26, 2023	42.66	43.37	42.21	42.21
4586	NYSE	GLP	Fri, Dec 22, 2023	41.49	43.60	41.49	42.66
4585	NYSE	GLP	Thu, Dec 21, 2023	40.90	42.88	39.87	41.41
4584	NYSE	GLP	Wed, Dec 20, 2023	41.50	42.28	39.01	41.01
4583	NYSE	GLP	Tue, Dec 19, 2023	40.22	42.47	40.22	41.45
4582	NYSE	GLP	Mon, Dec 18, 2023	38.69	40.65	38.26	40.33
4581	NYSE	GLP	Fri, Dec 15, 2023	37.05	40.39	36.69	39.74
4580	NYSE	GLP	Thu, Dec 14, 2023	39.26	39.69	37.08	37.42
4579	NYSE	GLP	Wed, Dec 13, 2023	38.05	40.00	36.44	38.69
4578	NYSE	GLP	Tue, Dec 12, 2023	37.85	38.47	37.22	37.92
4577	NYSE	GLP	Mon, Dec 11, 2023	37.02	38.60	36.27	37.94
4576	NYSE	GLP	Fri, Dec 8, 2023	37.65	39.40	36.16	37.16
4575	NYSE	GLP	Thu, Dec 7, 2023	36.95	37.81	36.67	37.65
4574	NYSE	GLP	Wed, Dec 6, 2023	37.07	38.15	36.77	37.15
4573	NYSE	GLP	Tue, Dec 5, 2023	37.00	38.16	36.75	37.47
4572	NYSE	GLP	Mon, Dec 4, 2023	37.00	37.80	36.77	37.14
4571	NYSE	GLP	Fri, Dec 1, 2023	36.43	37.52	35.60	37.36
4570	NYSE	GLP	Thu, Nov 30, 2023	36.25	36.84	35.96	36.43
4569	NYSE	GLP	Wed, Nov 29, 2023	35.11	37.10	34.98	36.01
4568	NYSE	GLP	Tue, Nov 28, 2023	34.03	35.25	34.00	34.89
4567	NYSE	GLP	Mon, Nov 27, 2023	33.94	34.49	33.50	34.31
4566	NYSE	GLP	Fri, Nov 24, 2023	34.00	34.33	33.59	34.19
4565	NYSE	GLP	Wed, Nov 22, 2023	34.10	34.48	33.38	33.94
4564	NYSE	GLP	Tue, Nov 21, 2023	34.15	34.66	33.33	34.33
4563	NYSE	GLP	Mon, Nov 20, 2023	33.90	34.32	33.72	34.05
4562	NYSE	GLP	Fri, Nov 17, 2023	33.20	34.06	33.20	33.93
4561	NYSE	GLP	Thu, Nov 16, 2023	33.56	33.79	32.51	33.45
4560	NYSE	GLP	Wed, Nov 15, 2023	32.96	33.95	32.75	33.76
4559	NYSE	GLP	Tue, Nov 14, 2023	32.82	33.20	32.19	33.10
4558	NYSE	GLP	Mon, Nov 13, 2023	32.08	32.67	31.33	32.31
4557	NYSE	GLP	Fri, Nov 10, 2023	32.38	32.98	31.89	32.48
4556	NYSE	GLP	Thu, Nov 9, 2023	31.41	32.41	30.00	31.80
4555	NYSE	GLP	Wed, Nov 8, 2023	31.60	31.80	30.84	31.46
4554	NYSE	GLP	Tue, Nov 7, 2023	31.72	32.17	30.92	31.87
4553	NYSE	GLP	Mon, Nov 6, 2023	33.50	33.90	32.76	32.19
4552	NYSE	GLP	Fri, Nov 3, 2023	33.17	33.60	32.75	33.40
4551	NYSE	GLP	Thu, Nov 2, 2023	31.87	33.59	31.87	33.17
4550	NYSE	GLP	Wed, Nov 1, 2023	32.00	32.80	31.49	31.87
4549	NYSE	GLP	Tue, Oct 31, 2023	30.94	31.98	30.46	31.78
4548	NYSE	GLP	Mon, Oct 30, 2023	29.65	30.75	29.61	30.73
4547	NYSE	GLP	Fri, Oct 27, 2023	30.67	30.67	29.61	29.78
4546	NYSE	GLP	Thu, Oct 26, 2023	30.78	31.00	30.01	30.67
4545	NYSE	GLP	Wed, Oct 25, 2023	30.50	31.36	30.50	30.69
4544	NYSE	GLP	Tue, Oct 24, 2023	29.50	31.35	29.50	30.72
4543	NYSE	GLP	Mon, Oct 23, 2023	29.22	30.38	29.21	29.53
4542	NYSE	GLP	Fri, Oct 20, 2023	30.19	30.21	29.22	29.22
4541	NYSE	GLP	Thu, Oct 19, 2023	30.87	31.03	29.97	30.32
4540	NYSE	GLP	Wed, Oct 18, 2023	30.72	31.24	30.54	30.98
4539	NYSE	GLP	Tue, Oct 17, 2023	30.75	31.26	30.44	30.49
4538	NYSE	GLP	Mon, Oct 16, 2023	30.73	31.29	30.72	30.72
4537	NYSE	GLP	Fri, Oct 13, 2023	30.51	31.25	30.44	30.78
4536	NYSE	GLP	Thu, Oct 12, 2023	30.15	30.61	30.15	30.51
4535	NYSE	GLP	Wed, Oct 11, 2023	30.24	30.76	30.14	30.14
4534	NYSE	GLP	Tue, Oct 10, 2023	29.97	30.91	29.97	30.18
4533	NYSE	GLP	Mon, Oct 9, 2023	30.65	30.92	29.94	30.01
4532	NYSE	GLP	Fri, Oct 6, 2023	29.81	31.91	29.49	31.01
4531	NYSE	GLP	Thu, Oct 5, 2023	28.99	30.33	28.99	30.27
4530	NYSE	GLP	Wed, Oct 4, 2023	28.15	29.70	27.07	28.92
4529	NYSE	GLP	Tue, Oct 3, 2023	30.16	30.17	28.09	28.35
4528	NYSE	GLP	Mon, Oct 2, 2023	35.32	35.32	30.20	30.81
4527	NYSE	GLP	Fri, Sep 29, 2023	34.70	35.32	34.07	35.32
4526	NYSE	GLP	Thu, Sep 28, 2023	33.65	34.99	33.53	34.99
4525	NYSE	GLP	Wed, Sep 27, 2023	32.57	33.45	32.56	33.15
4524	NYSE	GLP	Tue, Sep 26, 2023	33.77	33.77	32.40	32.57
4523	NYSE	GLP	Mon, Sep 25, 2023	32.33	33.84	32.32	33.84
4522	NYSE	GLP	Fri, Sep 22, 2023	33.01	34.26	32.62	32.76
4521	NYSE	GLP	Thu, Sep 21, 2023	32.63	33.29	32.63	32.92
4520	NYSE	GLP	Wed, Sep 20, 2023	32.50	33.40	32.50	32.79
4519	NYSE	GLP	Tue, Sep 19, 2023	33.00	33.34	32.65	32.65
4518	NYSE	GLP	Mon, Sep 18, 2023	32.40	33.42	32.13	33.12
4517	NYSE	GLP	Fri, Sep 15, 2023	32.25	32.48	31.92	32.18
4516	NYSE	GLP	Thu, Sep 14, 2023	31.90	32.49	31.55	32.30
4515	NYSE	GLP	Wed, Sep 13, 2023	31.27	31.70	31.00	31.54
4514	NYSE	GLP	Tue, Sep 12, 2023	30.84	31.28	30.81	30.95
4513	NYSE	GLP	Mon, Sep 11, 2023	31.00	31.27	30.59	30.91
4512	NYSE	GLP	Fri, Sep 8, 2023	31.64	31.64	30.90	30.99
4511	NYSE	GLP	Thu, Sep 7, 2023	31.97	31.97	31.43	31.43
4510	NYSE	GLP	Wed, Sep 6, 2023	31.97	32.21	31.82	32.00
4509	NYSE	GLP	Tue, Sep 5, 2023	32.17	32.25	31.90	32.20
4508	NYSE	GLP	Fri, Sep 1, 2023	31.30	32.19	31.23	32.13
4507	NYSE	GLP	Thu, Aug 31, 2023	31.31	31.43	30.87	31.28
4506	NYSE	GLP	Wed, Aug 30, 2023	30.83	31.48	30.83	31.37
4505	NYSE	GLP	Tue, Aug 29, 2023	31.02	31.41	30.80	31.13
4504	NYSE	GLP	Mon, Aug 28, 2023	31.64	31.92	31.01	31.17
4503	NYSE	GLP	Fri, Aug 25, 2023	31.92	31.93	31.37	31.76
4502	NYSE	GLP	Thu, Aug 24, 2023	31.41	31.84	31.40	31.54
4501	NYSE	GLP	Wed, Aug 23, 2023	31.38	31.68	31.18	31.46
4500	NYSE	GLP	Tue, Aug 22, 2023	31.87	31.94	31.29	31.37
4499	NYSE	GLP	Mon, Aug 21, 2023	32.09	32.35	31.38	31.83
4498	NYSE	GLP	Fri, Aug 18, 2023	31.41	32.09	31.32	31.93
4497	NYSE	GLP	Thu, Aug 17, 2023	31.72	31.96	31.36	31.43
4496	NYSE	GLP	Wed, Aug 16, 2023	31.38	32.05	31.34	31.70
4495	NYSE	GLP	Tue, Aug 15, 2023	32.08	32.08	31.16	31.18
4494	NYSE	GLP	Mon, Aug 14, 2023	32.17	32.64	32.04	32.31
4493	NYSE	GLP	Fri, Aug 11, 2023	31.63	32.34	31.58	32.11
4492	NYSE	GLP	Thu, Aug 10, 2023	31.13	31.85	30.96	31.42
4491	NYSE	GLP	Wed, Aug 9, 2023	31.03	31.30	30.58	30.87
4490	NYSE	GLP	Tue, Aug 8, 2023	31.05	31.23	30.41	30.94
4489	NYSE	GLP	Mon, Aug 7, 2023	31.51	31.51	30.76	31.28
4488	NYSE	GLP	Fri, Aug 4, 2023	34.00	34.30	30.61	31.05
4487	NYSE	GLP	Thu, Aug 3, 2023	33.65	33.96	33.55	33.84
4486	NYSE	GLP	Wed, Aug 2, 2023	33.74	33.85	33.32	33.52
4485	NYSE	GLP	Tue, Aug 1, 2023	34.36	34.38	33.33	33.68
4484	NYSE	GLP	Mon, Jul 31, 2023	33.65	34.30	33.50	34.30
4483	NYSE	GLP	Fri, Jul 28, 2023	33.46	33.88	33.28	33.65
4482	NYSE	GLP	Thu, Jul 27, 2023	33.49	33.49	32.82	33.17
4481	NYSE	GLP	Wed, Jul 26, 2023	33.29	33.60	33.04	33.19
4480	NYSE	GLP	Tue, Jul 25, 2023	32.70	33.40	32.31	33.03
4479	NYSE	GLP	Mon, Jul 24, 2023	32.16	33.06	32.16	32.42
4478	NYSE	GLP	Fri, Jul 21, 2023	31.86	32.13	31.69	31.92
4477	NYSE	GLP	Thu, Jul 20, 2023	32.26	32.45	31.96	32.15
4476	NYSE	GLP	Wed, Jul 19, 2023	32.11	32.44	31.85	32.38
4475	NYSE	GLP	Tue, Jul 18, 2023	31.96	32.35	31.56	32.28
4474	NYSE	GLP	Mon, Jul 17, 2023	31.31	31.99	31.31	31.87
4473	NYSE	GLP	Fri, Jul 14, 2023	31.64	31.85	31.24	31.54
4472	NYSE	GLP	Thu, Jul 13, 2023	31.11	31.69	31.09	31.64
4471	NYSE	GLP	Wed, Jul 12, 2023	30.80	31.28	30.80	31.11
4470	NYSE	GLP	Tue, Jul 11, 2023	30.49	30.90	30.47	30.80
4469	NYSE	GLP	Mon, Jul 10, 2023	30.30	30.66	30.22	30.30
4468	NYSE	GLP	Fri, Jul 7, 2023	30.29	30.62	30.14	30.37
4467	NYSE	GLP	Thu, Jul 6, 2023	30.70	30.70	30.07	30.38
4466	NYSE	GLP	Wed, Jul 5, 2023	30.70	31.00	30.50	30.77
4465	NYSE	GLP	Mon, Jul 3, 2023	30.79	31.15	30.73	30.79
4464	NYSE	GLP	Fri, Jun 30, 2023	30.49	31.00	30.43	30.73
4463	NYSE	GLP	Thu, Jun 29, 2023	30.38	30.82	30.25	30.46
4462	NYSE	GLP	Wed, Jun 28, 2023	30.20	30.48	30.05	30.23
4461	NYSE	GLP	Tue, Jun 27, 2023	30.72	30.84	30.29	30.31
4460	NYSE	GLP	Mon, Jun 26, 2023	29.79	30.85	29.79	30.50
4459	NYSE	GLP	Fri, Jun 23, 2023	29.93	30.57	29.77	29.82
4458	NYSE	GLP	Thu, Jun 22, 2023	30.18	30.52	29.75	30.09
4457	NYSE	GLP	Wed, Jun 21, 2023	30.18	30.66	30.00	30.33
4456	NYSE	GLP	Tue, Jun 20, 2023	30.73	30.91	30.25	30.25
4455	NYSE	GLP	Fri, Jun 16, 2023	31.45	31.74	30.70	30.73
4454	NYSE	GLP	Thu, Jun 15, 2023	31.93	32.10	31.00	31.55
4453	NYSE	GLP	Wed, Jun 14, 2023	30.98	32.25	30.97	32.23
4452	NYSE	GLP	Tue, Jun 13, 2023	30.81	31.63	30.70	30.86
4451	NYSE	GLP	Mon, Jun 12, 2023	30.99	31.10	30.70	30.87
4450	NYSE	GLP	Fri, Jun 9, 2023	31.51	31.60	30.56	31.07
4449	NYSE	GLP	Thu, Jun 8, 2023	31.50	31.85	31.37	31.76
4448	NYSE	GLP	Wed, Jun 7, 2023	30.75	31.71	30.75	31.68
4447	NYSE	GLP	Tue, Jun 6, 2023	30.59	30.95	30.20	30.75
4446	NYSE	GLP	Mon, Jun 5, 2023	30.44	30.59	30.12	30.21
4445	NYSE	GLP	Fri, Jun 2, 2023	29.50	30.28	29.41	30.21
4444	NYSE	GLP	Thu, Jun 1, 2023	29.17	29.65	29.03	29.37
4443	NYSE	GLP	Wed, May 31, 2023	29.19	29.65	28.86	28.90
4442	NYSE	GLP	Tue, May 30, 2023	29.50	29.76	29.25	29.44
4441	NYSE	GLP	Fri, May 26, 2023	29.59	29.89	29.53	29.68
4440	NYSE	GLP	Thu, May 25, 2023	30.10	30.44	29.55	29.66
4439	NYSE	GLP	Wed, May 24, 2023	30.25	30.65	30.12	30.16
4438	NYSE	GLP	Tue, May 23, 2023	30.35	30.96	30.28	30.38
4437	NYSE	GLP	Mon, May 22, 2023	29.78	30.74	29.61	30.39
4436	NYSE	GLP	Fri, May 19, 2023	31.61	31.87	30.25	30.44
4435	NYSE	GLP	Thu, May 18, 2023	31.17	31.90	31.04	31.87
4434	NYSE	GLP	Wed, May 17, 2023	31.03	31.46	30.74	31.16
4433	NYSE	GLP	Tue, May 16, 2023	30.75	31.35	30.49	30.95
4432	NYSE	GLP	Mon, May 15, 2023	30.70	31.17	30.42	31.03
4431	NYSE	GLP	Fri, May 12, 2023	30.74	30.86	30.25	30.68
4430	NYSE	GLP	Thu, May 11, 2023	30.29	30.72	29.94	30.70
4429	NYSE	GLP	Wed, May 10, 2023	29.85	30.24	29.50	30.24
4428	NYSE	GLP	Tue, May 9, 2023	30.07	30.37	29.50	29.75
4427	NYSE	GLP	Mon, May 8, 2023	30.00	30.41	29.81	30.25
4426	NYSE	GLP	Fri, May 5, 2023	28.80	30.50	28.73	29.85
4425	NYSE	GLP	Thu, May 4, 2023	30.00	30.00	28.80	28.80
4424	NYSE	GLP	Wed, May 3, 2023	30.00	30.55	29.66	29.72
4423	NYSE	GLP	Tue, May 2, 2023	30.36	30.44	29.60	29.86
4422	NYSE	GLP	Mon, May 1, 2023	30.78	31.26	30.28	30.49
4421	NYSE	GLP	Fri, Apr 28, 2023	30.52	30.98	30.33	30.80
4420	NYSE	GLP	Thu, Apr 27, 2023	30.53	30.78	30.20	30.47
4419	NYSE	GLP	Wed, Apr 26, 2023	31.46	31.51	29.95	30.20
4418	NYSE	GLP	Tue, Apr 25, 2023	30.89	31.70	30.78	31.49
4417	NYSE	GLP	Mon, Apr 24, 2023	30.47	31.06	30.44	30.96
4416	NYSE	GLP	Fri, Apr 21, 2023	30.22	30.69	30.03	30.50
4415	NYSE	GLP	Thu, Apr 20, 2023	30.30	30.63	30.12	30.41
4414	NYSE	GLP	Wed, Apr 19, 2023	30.20	30.50	30.01	30.40
4413	NYSE	GLP	Tue, Apr 18, 2023	30.44	30.79	30.00	30.23
4412	NYSE	GLP	Mon, Apr 17, 2023	30.23	30.77	30.15	30.65
4411	NYSE	GLP	Fri, Apr 14, 2023	30.30	30.50	30.01	30.25
4410	NYSE	GLP	Thu, Apr 13, 2023	30.10	30.55	29.90	30.10
4409	NYSE	GLP	Wed, Apr 12, 2023	30.60	30.60	30.03	30.19
4408	NYSE	GLP	Tue, Apr 11, 2023	30.15	30.87	29.93	30.32
4407	NYSE	GLP	Mon, Apr 10, 2023	30.18	30.91	30.09	30.31
4406	NYSE	GLP	Thu, Apr 6, 2023	30.00	30.98	30.00	30.20
4405	NYSE	GLP	Wed, Apr 5, 2023	31.06	31.06	30.00	30.06
4404	NYSE	GLP	Tue, Apr 4, 2023	31.52	31.52	30.50	30.87
4403	NYSE	GLP	Mon, Apr 3, 2023	31.56	31.87	31.27	31.40
4402	NYSE	GLP	Fri, Mar 31, 2023	30.55	31.10	30.41	31.02
4401	NYSE	GLP	Thu, Mar 30, 2023	31.65	31.65	30.43	30.60
4400	NYSE	GLP	Wed, Mar 29, 2023	31.48	31.50	30.92	31.33
4399	NYSE	GLP	Tue, Mar 28, 2023	30.30	31.27	30.30	31.17
4398	NYSE	GLP	Mon, Mar 27, 2023	29.88	30.66	29.87	30.38
4397	NYSE	GLP	Fri, Mar 24, 2023	29.21	29.92	29.01	29.88
4396	NYSE	GLP	Thu, Mar 23, 2023	29.18	29.63	28.97	29.30
4395	NYSE	GLP	Wed, Mar 22, 2023	29.33	29.60	29.05	29.18
4394	NYSE	GLP	Tue, Mar 21, 2023	29.63	29.87	29.50	29.53
4393	NYSE	GLP	Mon, Mar 20, 2023	29.24	29.68	28.91	29.16
4392	NYSE	GLP	Fri, Mar 17, 2023	29.67	29.89	28.74	29.41
4391	NYSE	GLP	Thu, Mar 16, 2023	29.06	30.21	28.90	30.09
4390	NYSE	GLP	Wed, Mar 15, 2023	30.50	30.62	29.16	29.19
4389	NYSE	GLP	Tue, Mar 14, 2023	30.60	31.82	30.60	31.08
4388	NYSE	GLP	Mon, Mar 13, 2023	32.90	33.05	30.03	30.51
4387	NYSE	GLP	Fri, Mar 10, 2023	33.91	34.10	33.35	33.37
4386	NYSE	GLP	Thu, Mar 9, 2023	34.49	34.52	33.95	34.17
4385	NYSE	GLP	Wed, Mar 8, 2023	34.52	34.79	33.98	34.22
4384	NYSE	GLP	Tue, Mar 7, 2023	34.73	34.84	34.44	34.72
4383	NYSE	GLP	Mon, Mar 6, 2023	34.74	34.90	34.24	34.73
4382	NYSE	GLP	Fri, Mar 3, 2023	34.72	35.43	34.72	34.95
4381	NYSE	GLP	Thu, Mar 2, 2023	34.86	35.45	34.78	34.99
4380	NYSE	GLP	Wed, Mar 1, 2023	34.96	35.30	34.50	35.16
4379	NYSE	GLP	Tue, Feb 28, 2023	35.32	35.32	34.81	35.00
4378	NYSE	GLP	Mon, Feb 27, 2023	35.49	35.49	34.00	35.31
4377	NYSE	GLP	Fri, Feb 24, 2023	34.30	34.66	33.86	34.56
4376	NYSE	GLP	Thu, Feb 23, 2023	34.45	34.80	34.02	34.48
4375	NYSE	GLP	Wed, Feb 22, 2023	34.11	34.62	33.33	34.07
4374	NYSE	GLP	Tue, Feb 21, 2023	35.88	36.25	34.17	34.28
4373	NYSE	GLP	Fri, Feb 17, 2023	36.13	36.39	35.91	36.02
4372	NYSE	GLP	Thu, Feb 16, 2023	37.00	37.12	36.59	36.64
4371	NYSE	GLP	Wed, Feb 15, 2023	37.00	37.25	36.21	36.99
4370	NYSE	GLP	Tue, Feb 14, 2023	37.64	38.20	36.99	37.25
4369	NYSE	GLP	Mon, Feb 13, 2023	36.58	37.52	36.50	37.48
4368	NYSE	GLP	Fri, Feb 10, 2023	36.59	37.68	36.28	36.60
4367	NYSE	GLP	Thu, Feb 9, 2023	36.32	36.60	36.00	36.00
4366	NYSE	GLP	Wed, Feb 8, 2023	36.05	36.83	35.96	36.55
4365	NYSE	GLP	Tue, Feb 7, 2023	36.94	37.42	36.20	36.42
4364	NYSE	GLP	Mon, Feb 6, 2023	38.97	39.24	38.21	36.94
4363	NYSE	GLP	Fri, Feb 3, 2023	38.40	38.82	37.90	38.39
4362	NYSE	GLP	Thu, Feb 2, 2023	38.00	38.16	37.50	38.02
4361	NYSE	GLP	Wed, Feb 1, 2023	37.04	38.14	36.79	37.55
4360	NYSE	GLP	Tue, Jan 31, 2023	35.75	37.00	35.75	36.99
4359	NYSE	GLP	Mon, Jan 30, 2023	36.14	37.00	35.44	35.66
4358	NYSE	GLP	Fri, Jan 27, 2023	36.54	36.69	35.69	35.85
4357	NYSE	GLP	Thu, Jan 26, 2023	36.81	37.00	36.06	36.54
4356	NYSE	GLP	Wed, Jan 25, 2023	34.08	36.80	33.98	36.45
4355	NYSE	GLP	Tue, Jan 24, 2023	34.00	34.00	33.21	33.55
4354	NYSE	GLP	Mon, Jan 23, 2023	33.67	34.45	33.51	33.90
4353	NYSE	GLP	Fri, Jan 20, 2023	33.10	33.78	33.10	33.65
4352	NYSE	GLP	Thu, Jan 19, 2023	33.11	33.57	32.91	33.10
4351	NYSE	GLP	Wed, Jan 18, 2023	34.31	34.44	33.28	33.41
4350	NYSE	GLP	Tue, Jan 17, 2023	33.94	34.30	33.80	34.11
4349	NYSE	GLP	Fri, Jan 13, 2023	33.30	33.74	33.17	33.58
4348	NYSE	GLP	Thu, Jan 12, 2023	33.30	33.64	32.99	33.15
4347	NYSE	GLP	Wed, Jan 11, 2023	31.80	33.55	31.80	33.33
4346	NYSE	GLP	Tue, Jan 10, 2023	31.75	32.25	31.56	32.02
4345	NYSE	GLP	Mon, Jan 9, 2023	32.06	32.55	31.70	31.70
4344	NYSE	GLP	Fri, Jan 6, 2023	31.88	32.35	31.68	31.99
4343	NYSE	GLP	Thu, Jan 5, 2023	31.44	32.23	31.31	31.88
4342	NYSE	GLP	Wed, Jan 4, 2023	33.83	34.35	31.76	31.84
4341	NYSE	GLP	Tue, Jan 3, 2023	34.99	35.40	34.08	34.20
4340	NYSE	GLP	Fri, Dec 30, 2022	34.50	35.29	34.00	34.77
4339	NYSE	GLP	Thu, Dec 29, 2022	35.25	35.88	34.48	34.48
4338	NYSE	GLP	Wed, Dec 28, 2022	35.70	36.22	34.70	35.26
4337	NYSE	GLP	Tue, Dec 27, 2022	35.88	36.16	35.31	35.95
4336	NYSE	GLP	Fri, Dec 23, 2022	33.93	36.30	33.81	35.93
4335	NYSE	GLP	Thu, Dec 22, 2022	33.57	33.91	32.81	33.64
4334	NYSE	GLP	Wed, Dec 21, 2022	33.41	33.70	33.01	33.48
4333	NYSE	GLP	Tue, Dec 20, 2022	32.77	33.50	32.61	32.94
4332	NYSE	GLP	Mon, Dec 19, 2022	33.48	34.04	32.55	32.72
4331	NYSE	GLP	Fri, Dec 16, 2022	34.18	34.80	33.15	33.22
4330	NYSE	GLP	Thu, Dec 15, 2022	34.25	34.68	33.93	34.18
4329	NYSE	GLP	Wed, Dec 14, 2022	34.17	35.49	33.87	34.31
4328	NYSE	GLP	Tue, Dec 13, 2022	33.11	34.89	33.11	34.13
4327	NYSE	GLP	Mon, Dec 12, 2022	32.70	33.89	32.40	32.97
4326	NYSE	GLP	Fri, Dec 9, 2022	31.20	33.21	30.68	32.70
4325	NYSE	GLP	Thu, Dec 8, 2022	30.77	31.10	30.37	30.56
4324	NYSE	GLP	Wed, Dec 7, 2022	30.06	31.09	30.06	30.43
4323	NYSE	GLP	Tue, Dec 6, 2022	30.72	31.21	29.83	30.21
4322	NYSE	GLP	Mon, Dec 5, 2022	31.51	31.80	30.75	30.92
4321	NYSE	GLP	Fri, Dec 2, 2022	31.33	31.68	31.14	31.47
4320	NYSE	GLP	Thu, Dec 1, 2022	32.93	32.98	31.55	31.71
4319	NYSE	GLP	Wed, Nov 30, 2022	31.89	32.90	31.57	32.83
4318	NYSE	GLP	Tue, Nov 29, 2022	31.46	31.81	31.34	31.57
4317	NYSE	GLP	Mon, Nov 28, 2022	31.60	31.74	30.95	31.33
4316	NYSE	GLP	Fri, Nov 25, 2022	31.98	32.36	31.60	31.60
4315	NYSE	GLP	Wed, Nov 23, 2022	31.47	32.78	31.27	31.91
4314	NYSE	GLP	Tue, Nov 22, 2022	30.69	31.84	30.53	31.68
4313	NYSE	GLP	Mon, Nov 21, 2022	30.69	30.75	29.76	30.69
4312	NYSE	GLP	Fri, Nov 18, 2022	30.41	30.96	30.01	30.78
4311	NYSE	GLP	Thu, Nov 17, 2022	31.30	31.30	30.15	30.25
4310	NYSE	GLP	Wed, Nov 16, 2022	31.25	31.64	30.90	31.46
4309	NYSE	GLP	Tue, Nov 15, 2022	31.60	31.73	30.71	31.25
4308	NYSE	GLP	Mon, Nov 14, 2022	30.89	32.42	30.52	31.09
4307	NYSE	GLP	Fri, Nov 11, 2022	30.70	30.84	30.15	30.69
4306	NYSE	GLP	Thu, Nov 10, 2022	29.50	30.46	29.29	30.43
4305	NYSE	GLP	Wed, Nov 9, 2022	30.71	30.76	29.23	29.37
4304	NYSE	GLP	Tue, Nov 8, 2022	30.50	30.90	30.23	30.62
4303	NYSE	GLP	Mon, Nov 7, 2022	30.42	30.68	29.00	29.96
4302	NYSE	GLP	Fri, Nov 4, 2022	34.00	35.29	32.00	31.44
4301	NYSE	GLP	Thu, Nov 3, 2022	32.95	35.28	32.43	33.50
4300	NYSE	GLP	Wed, Nov 2, 2022	32.44	33.45	32.00	32.65
4299	NYSE	GLP	Tue, Nov 1, 2022	33.99	33.99	31.75	32.11
4298	NYSE	GLP	Mon, Oct 31, 2022	31.02	34.20	30.94	33.58
4297	NYSE	GLP	Fri, Oct 28, 2022	29.96	30.10	29.46	29.92
4296	NYSE	GLP	Thu, Oct 27, 2022	29.50	29.94	29.43	29.73
4295	NYSE	GLP	Wed, Oct 26, 2022	29.50	29.50	29.20	29.47
4294	NYSE	GLP	Tue, Oct 25, 2022	28.79	29.50	28.56	29.41
4293	NYSE	GLP	Mon, Oct 24, 2022	28.98	28.98	28.56	28.67
4292	NYSE	GLP	Fri, Oct 21, 2022	28.72	28.96	28.25	28.77
4291	NYSE	GLP	Thu, Oct 20, 2022	28.50	29.00	27.69	28.77
4290	NYSE	GLP	Wed, Oct 19, 2022	27.88	28.50	27.67	28.42
4289	NYSE	GLP	Tue, Oct 18, 2022	27.14	27.97	27.07	27.84
4288	NYSE	GLP	Mon, Oct 17, 2022	26.51	27.25	26.51	27.14
4287	NYSE	GLP	Fri, Oct 14, 2022	26.44	26.86	26.08	26.33
4286	NYSE	GLP	Thu, Oct 13, 2022	26.91	27.35	26.37	26.71
4285	NYSE	GLP	Wed, Oct 12, 2022	27.58	27.66	27.09	27.42
4284	NYSE	GLP	Tue, Oct 11, 2022	26.79	27.82	26.58	27.60
4283	NYSE	GLP	Mon, Oct 10, 2022	27.56	27.78	26.89	27.06
4282	NYSE	GLP	Fri, Oct 7, 2022	27.50	27.93	27.10	27.57
4281	NYSE	GLP	Thu, Oct 6, 2022	27.72	27.98	27.17	27.46
4280	NYSE	GLP	Wed, Oct 5, 2022	26.65	27.96	26.65	27.72
4279	NYSE	GLP	Tue, Oct 4, 2022	26.40	27.13	26.40	26.88
4278	NYSE	GLP	Mon, Oct 3, 2022	25.61	26.22	25.15	25.99
4277	NYSE	GLP	Fri, Sep 30, 2022	24.94	25.28	24.69	24.75
4276	NYSE	GLP	Thu, Sep 29, 2022	25.45	25.45	24.43	24.93
4275	NYSE	GLP	Wed, Sep 28, 2022	24.95	25.71	24.65	25.60
4274	NYSE	GLP	Tue, Sep 27, 2022	24.67	25.26	24.40	24.78
4273	NYSE	GLP	Mon, Sep 26, 2022	25.27	25.70	24.25	24.40
4272	NYSE	GLP	Fri, Sep 23, 2022	27.50	27.54	25.04	25.39
4271	NYSE	GLP	Thu, Sep 22, 2022	28.51	28.51	27.55	27.57
4270	NYSE	GLP	Wed, Sep 21, 2022	28.59	28.65	27.70	27.79
4269	NYSE	GLP	Tue, Sep 20, 2022	28.39	28.61	28.03	28.16
4268	NYSE	GLP	Mon, Sep 19, 2022	28.00	28.75	28.00	28.44
4267	NYSE	GLP	Fri, Sep 16, 2022	29.09	29.11	28.15	28.26
4266	NYSE	GLP	Thu, Sep 15, 2022	29.59	29.59	28.90	29.10
4265	NYSE	GLP	Wed, Sep 14, 2022	28.93	29.70	28.93	29.69
4264	NYSE	GLP	Tue, Sep 13, 2022	29.20	29.49	28.85	28.97
4263	NYSE	GLP	Mon, Sep 12, 2022	29.35	29.70	29.14	29.30
4262	NYSE	GLP	Fri, Sep 9, 2022	29.29	29.48	28.91	29.35
4261	NYSE	GLP	Thu, Sep 8, 2022	29.29	29.31	28.81	28.97
4260	NYSE	GLP	Wed, Sep 7, 2022	29.23	29.24	28.76	29.08
4259	NYSE	GLP	Tue, Sep 6, 2022	28.91	29.39	28.44	29.23
4258	NYSE	GLP	Fri, Sep 2, 2022	28.40	29.16	28.40	28.70
4257	NYSE	GLP	Thu, Sep 1, 2022	28.73	28.73	27.82	28.05
4256	NYSE	GLP	Wed, Aug 31, 2022	28.47	29.00	28.10	28.96
4255	NYSE	GLP	Tue, Aug 30, 2022	29.21	29.40	27.92	28.28
4254	NYSE	GLP	Mon, Aug 29, 2022	27.70	29.85	27.49	29.50
4253	NYSE	GLP	Fri, Aug 26, 2022	27.64	27.77	27.15	27.45
4252	NYSE	GLP	Thu, Aug 25, 2022	28.28	28.28	27.68	27.84
4251	NYSE	GLP	Wed, Aug 24, 2022	27.40	28.29	27.40	28.12
4250	NYSE	GLP	Tue, Aug 23, 2022	27.50	28.08	27.32	27.48
4249	NYSE	GLP	Mon, Aug 22, 2022	27.80	27.96	27.26	27.63
4248	NYSE	GLP	Fri, Aug 19, 2022	28.27	28.52	27.95	28.15
4247	NYSE	GLP	Thu, Aug 18, 2022	27.98	28.44	27.75	28.18
4246	NYSE	GLP	Wed, Aug 17, 2022	27.25	28.00	27.01	27.76
4245	NYSE	GLP	Tue, Aug 16, 2022	28.24	28.26	27.96	28.03
4244	NYSE	GLP	Mon, Aug 15, 2022	28.09	28.50	27.81	28.12
4243	NYSE	GLP	Fri, Aug 12, 2022	27.43	28.65	27.11	28.27
4242	NYSE	GLP	Thu, Aug 11, 2022	26.81	27.21	26.70	27.00
4241	NYSE	GLP	Wed, Aug 10, 2022	26.94	27.25	26.52	26.64
4240	NYSE	GLP	Tue, Aug 9, 2022	26.80	27.17	26.31	26.50
4239	NYSE	GLP	Mon, Aug 8, 2022	27.59	27.79	27.13	27.24
4238	NYSE	GLP	Fri, Aug 5, 2022	25.40	27.89	25.40	27.10
4237	NYSE	GLP	Thu, Aug 4, 2022	28.35	28.41	27.76	27.21
4236	NYSE	GLP	Wed, Aug 3, 2022	28.51	28.78	28.00	28.30
4235	NYSE	GLP	Tue, Aug 2, 2022	28.24	28.36	27.76	28.35
4234	NYSE	GLP	Mon, Aug 1, 2022	27.80	28.28	27.62	28.13
4233	NYSE	GLP	Fri, Jul 29, 2022	27.75	28.02	27.34	27.78
4232	NYSE	GLP	Thu, Jul 28, 2022	27.47	27.62	27.12	27.49
4231	NYSE	GLP	Wed, Jul 27, 2022	27.10	27.29	26.76	27.22
4230	NYSE	GLP	Tue, Jul 26, 2022	26.39	26.84	26.23	26.83
4229	NYSE	GLP	Mon, Jul 25, 2022	25.83	26.19	25.52	26.00
4228	NYSE	GLP	Fri, Jul 22, 2022	25.43	25.89	25.37	25.61
4227	NYSE	GLP	Thu, Jul 21, 2022	25.48	25.48	24.87	25.38
4226	NYSE	GLP	Wed, Jul 20, 2022	25.49	25.71	25.16	25.68
4225	NYSE	GLP	Tue, Jul 19, 2022	24.84	25.46	24.84	25.40
4224	NYSE	GLP	Mon, Jul 18, 2022	24.20	24.89	24.13	24.80
4223	NYSE	GLP	Fri, Jul 15, 2022	23.15	23.89	23.15	23.75
4222	NYSE	GLP	Thu, Jul 14, 2022	23.00	23.16	22.60	23.14
4221	NYSE	GLP	Wed, Jul 13, 2022	23.50	23.98	23.08	23.29
4220	NYSE	GLP	Tue, Jul 12, 2022	23.56	23.86	23.36	23.57
4219	NYSE	GLP	Mon, Jul 11, 2022	23.74	24.15	23.54	23.94
4218	NYSE	GLP	Fri, Jul 8, 2022	23.22	24.17	23.00	23.84
4217	NYSE	GLP	Thu, Jul 7, 2022	23.00	23.48	22.84	23.15
4216	NYSE	GLP	Wed, Jul 6, 2022	23.48	23.50	22.00	22.90
4215	NYSE	GLP	Tue, Jul 5, 2022	23.60	23.60	22.49	23.47
4214	NYSE	GLP	Fri, Jul 1, 2022	23.50	23.80	22.85	23.61
4213	NYSE	GLP	Thu, Jun 30, 2022	23.62	23.92	23.31	23.50
4212	NYSE	GLP	Wed, Jun 29, 2022	24.24	24.50	23.65	23.88
4211	NYSE	GLP	Tue, Jun 28, 2022	24.41	24.43	23.85	24.18
4210	NYSE	GLP	Mon, Jun 27, 2022	23.25	24.17	23.25	23.89
4209	NYSE	GLP	Fri, Jun 24, 2022	22.35	23.24	22.10	23.07
4208	NYSE	GLP	Thu, Jun 23, 2022	22.80	22.98	21.50	21.92
4207	NYSE	GLP	Wed, Jun 22, 2022	22.75	23.26	22.36	22.90
4206	NYSE	GLP	Tue, Jun 21, 2022	21.59	23.29	21.47	23.14
4205	NYSE	GLP	Fri, Jun 17, 2022	20.55	21.27	20.23	20.77
4204	NYSE	GLP	Thu, Jun 16, 2022	22.74	22.74	20.36	20.48
4203	NYSE	GLP	Wed, Jun 15, 2022	24.19	24.47	22.79	23.10
4202	NYSE	GLP	Tue, Jun 14, 2022	25.44	25.90	23.70	24.10
4201	NYSE	GLP	Mon, Jun 13, 2022	26.89	26.93	24.59	24.96
4200	NYSE	GLP	Fri, Jun 10, 2022	27.99	28.06	27.14	27.44
4199	NYSE	GLP	Thu, Jun 9, 2022	28.56	28.58	28.16	28.26
4198	NYSE	GLP	Wed, Jun 8, 2022	28.92	28.99	28.41	28.46
4197	NYSE	GLP	Tue, Jun 7, 2022	28.71	29.02	28.71	28.83
4196	NYSE	GLP	Mon, Jun 6, 2022	29.30	29.37	28.50	28.66
4195	NYSE	GLP	Fri, Jun 3, 2022	28.97	29.55	28.76	29.11
4194	NYSE	GLP	Thu, Jun 2, 2022	29.99	30.00	28.87	28.88
4193	NYSE	GLP	Wed, Jun 1, 2022	29.98	30.26	29.51	30.03
4192	NYSE	GLP	Tue, May 31, 2022	29.87	29.87	29.35	29.70
4191	NYSE	GLP	Fri, May 27, 2022	29.40	29.97	29.19	29.90
4190	NYSE	GLP	Thu, May 26, 2022	29.09	29.30	28.92	29.11
4189	NYSE	GLP	Wed, May 25, 2022	28.15	29.03	28.15	28.78
4188	NYSE	GLP	Tue, May 24, 2022	28.23	28.50	27.64	28.30
4187	NYSE	GLP	Mon, May 23, 2022	27.74	28.30	27.52	28.29
4186	NYSE	GLP	Fri, May 20, 2022	28.00	28.00	27.20	27.51
4185	NYSE	GLP	Thu, May 19, 2022	27.42	27.99	27.22	27.90
4184	NYSE	GLP	Wed, May 18, 2022	27.62	27.77	27.20	27.51
4183	NYSE	GLP	Tue, May 17, 2022	27.26	27.63	27.00	27.62
4182	NYSE	GLP	Mon, May 16, 2022	25.95	27.04	25.95	26.88
4181	NYSE	GLP	Fri, May 13, 2022	25.47	26.16	25.32	25.96
4180	NYSE	GLP	Thu, May 12, 2022	24.70	25.72	24.61	25.13
4179	NYSE	GLP	Wed, May 11, 2022	24.90	25.86	24.70	25.04
4178	NYSE	GLP	Tue, May 10, 2022	25.42	25.47	24.09	24.61
4177	NYSE	GLP	Mon, May 9, 2022	26.30	26.49	24.66	24.85
4176	NYSE	GLP	Fri, May 6, 2022	26.68	27.05	25.93	26.26
4175	NYSE	GLP	Thu, May 5, 2022	27.90	27.90	26.90	26.50
4174	NYSE	GLP	Wed, May 4, 2022	27.82	27.89	27.06	27.85
4173	NYSE	GLP	Tue, May 3, 2022	26.93	27.64	26.62	27.42
4172	NYSE	GLP	Mon, May 2, 2022	26.44	26.86	26.25	26.72
4171	NYSE	GLP	Fri, Apr 29, 2022	26.88	27.11	26.12	26.35
4170	NYSE	GLP	Thu, Apr 28, 2022	26.00	26.67	25.54	26.65
4169	NYSE	GLP	Wed, Apr 27, 2022	25.36	26.08	25.35	25.82
4168	NYSE	GLP	Tue, Apr 26, 2022	25.94	26.18	25.35	25.35
4167	NYSE	GLP	Mon, Apr 25, 2022	26.50	26.51	25.22	25.71
4166	NYSE	GLP	Fri, Apr 22, 2022	27.92	27.92	26.61	26.80
4165	NYSE	GLP	Thu, Apr 21, 2022	28.80	28.84	27.71	27.71
4164	NYSE	GLP	Wed, Apr 20, 2022	27.99	28.87	27.82	28.78
4163	NYSE	GLP	Tue, Apr 19, 2022	27.57	28.17	27.57	27.95
4162	NYSE	GLP	Mon, Apr 18, 2022	27.74	28.05	27.68	27.72
4161	NYSE	GLP	Thu, Apr 14, 2022	27.81	28.11	27.66	27.74
4160	NYSE	GLP	Wed, Apr 13, 2022	27.70	28.23	27.39	28.05
4159	NYSE	GLP	Tue, Apr 12, 2022	27.77	28.32	27.42	27.62
4158	NYSE	GLP	Mon, Apr 11, 2022	27.59	27.97	27.43	27.64
4157	NYSE	GLP	Fri, Apr 8, 2022	27.40	28.10	27.38	28.04
4156	NYSE	GLP	Thu, Apr 7, 2022	27.31	27.50	26.95	27.34
4155	NYSE	GLP	Wed, Apr 6, 2022	27.31	27.74	27.17	27.46
4154	NYSE	GLP	Tue, Apr 5, 2022	27.94	28.08	27.30	27.30
4153	NYSE	GLP	Mon, Apr 4, 2022	27.15	28.09	27.06	28.08
4152	NYSE	GLP	Fri, Apr 1, 2022	27.27	27.48	27.14	27.14
4151	NYSE	GLP	Thu, Mar 31, 2022	27.25	27.66	27.19	27.27
4150	NYSE	GLP	Wed, Mar 30, 2022	27.33	27.90	27.23	27.30
4149	NYSE	GLP	Tue, Mar 29, 2022	27.58	27.65	27.07	27.44
4148	NYSE	GLP	Mon, Mar 28, 2022	28.00	28.23	27.40	27.73
4147	NYSE	GLP	Fri, Mar 25, 2022	28.67	28.89	28.19	28.27
4146	NYSE	GLP	Thu, Mar 24, 2022	28.05	28.91	27.79	28.91
4145	NYSE	GLP	Wed, Mar 23, 2022	27.13	28.10	27.10	27.84
4144	NYSE	GLP	Tue, Mar 22, 2022	26.47	27.29	26.30	27.24
4143	NYSE	GLP	Mon, Mar 21, 2022	26.60	26.95	26.39	26.43
4142	NYSE	GLP	Fri, Mar 18, 2022	26.61	27.19	26.14	26.68
4141	NYSE	GLP	Thu, Mar 17, 2022	25.96	26.78	25.84	26.66
4140	NYSE	GLP	Wed, Mar 16, 2022	26.19	26.37	25.79	26.20
4139	NYSE	GLP	Tue, Mar 15, 2022	25.13	25.99	25.07	25.98
4138	NYSE	GLP	Mon, Mar 14, 2022	25.79	26.03	25.21	25.29
4137	NYSE	GLP	Fri, Mar 11, 2022	26.14	26.61	25.91	25.95
4136	NYSE	GLP	Thu, Mar 10, 2022	26.28	26.33	26.01	26.16
4135	NYSE	GLP	Wed, Mar 9, 2022	26.41	26.73	25.91	26.06
4134	NYSE	GLP	Tue, Mar 8, 2022	25.93	27.65	25.88	26.61
4133	NYSE	GLP	Mon, Mar 7, 2022	26.09	26.17	25.12	25.73
4132	NYSE	GLP	Fri, Mar 4, 2022	25.96	26.20	25.61	25.69
4131	NYSE	GLP	Thu, Mar 3, 2022	25.75	26.11	25.70	26.06
4130	NYSE	GLP	Wed, Mar 2, 2022	26.20	26.42	25.71	25.71
4129	NYSE	GLP	Tue, Mar 1, 2022	26.66	27.27	25.68	25.91
4128	NYSE	GLP	Mon, Feb 28, 2022	25.92	27.99	25.92	26.54
4127	NYSE	GLP	Fri, Feb 25, 2022	25.02	25.84	25.02	25.72
4126	NYSE	GLP	Thu, Feb 24, 2022	25.42	25.65	24.67	25.00
4125	NYSE	GLP	Wed, Feb 23, 2022	25.97	25.97	25.34	25.34
4124	NYSE	GLP	Tue, Feb 22, 2022	26.15	26.15	25.11	25.34
4123	NYSE	GLP	Fri, Feb 18, 2022	26.10	26.48	25.87	26.24
4122	NYSE	GLP	Thu, Feb 17, 2022	26.51	26.70	26.04	26.24
4121	NYSE	GLP	Wed, Feb 16, 2022	26.42	26.92	26.32	26.43
4120	NYSE	GLP	Tue, Feb 15, 2022	26.62	27.05	26.40	26.68
4119	NYSE	GLP	Mon, Feb 14, 2022	27.10	27.21	26.61	26.90
4118	NYSE	GLP	Fri, Feb 11, 2022	26.61	27.48	26.55	27.01
4117	NYSE	GLP	Thu, Feb 10, 2022	26.79	27.10	26.52	26.61
4116	NYSE	GLP	Wed, Feb 9, 2022	26.30	27.11	26.30	26.80
4115	NYSE	GLP	Tue, Feb 8, 2022	26.60	26.65	26.10	26.30
4114	NYSE	GLP	Mon, Feb 7, 2022	26.80	26.98	26.20	26.47
4113	NYSE	GLP	Fri, Feb 4, 2022	27.68	27.90	27.28	26.80
4112	NYSE	GLP	Thu, Feb 3, 2022	27.69	27.70	27.10	27.57
4111	NYSE	GLP	Wed, Feb 2, 2022	27.74	27.86	27.43	27.62
4110	NYSE	GLP	Tue, Feb 1, 2022	27.06	27.68	27.04	27.67
4109	NYSE	GLP	Mon, Jan 31, 2022	26.98	27.10	26.50	26.91
4108	NYSE	GLP	Fri, Jan 28, 2022	26.46	26.85	26.11	26.80
4107	NYSE	GLP	Thu, Jan 27, 2022	26.21	26.46	26.05	26.31
4106	NYSE	GLP	Wed, Jan 26, 2022	26.38	26.44	25.96	26.19
4105	NYSE	GLP	Tue, Jan 25, 2022	25.52	26.23	25.26	26.03
4104	NYSE	GLP	Mon, Jan 24, 2022	25.23	25.66	24.61	25.34
4103	NYSE	GLP	Fri, Jan 21, 2022	25.39	25.52	25.00	25.24
4102	NYSE	GLP	Thu, Jan 20, 2022	26.30	26.30	25.52	25.55
4101	NYSE	GLP	Wed, Jan 19, 2022	27.14	27.14	26.06	26.07
4100	NYSE	GLP	Tue, Jan 18, 2022	26.70	27.62	26.53	26.94
4099	NYSE	GLP	Fri, Jan 14, 2022	26.54	26.54	26.25	26.50
4098	NYSE	GLP	Thu, Jan 13, 2022	26.39	26.70	26.27	26.54
4097	NYSE	GLP	Wed, Jan 12, 2022	26.35	26.52	26.08	26.23
4096	NYSE	GLP	Tue, Jan 11, 2022	25.35	26.51	25.29	26.16
4095	NYSE	GLP	Mon, Jan 10, 2022	25.24	25.44	24.76	25.13
4094	NYSE	GLP	Fri, Jan 7, 2022	24.90	25.24	24.72	25.12
4093	NYSE	GLP	Thu, Jan 6, 2022	24.73	24.90	24.41	24.82
4092	NYSE	GLP	Wed, Jan 5, 2022	24.69	25.20	24.24	24.41
4091	NYSE	GLP	Tue, Jan 4, 2022	24.22	24.88	24.19	24.51
4090	NYSE	GLP	Mon, Jan 3, 2022	23.41	24.35	23.41	24.14
4089	NYSE	GLP	Fri, Dec 31, 2021	23.28	23.56	23.11	23.49
4088	NYSE	GLP	Thu, Dec 30, 2021	23.37	23.37	23.06	23.28
4087	NYSE	GLP	Wed, Dec 29, 2021	23.16	23.46	23.00	23.37
4086	NYSE	GLP	Tue, Dec 28, 2021	23.19	23.39	23.03	23.23
4085	NYSE	GLP	Mon, Dec 27, 2021	22.81	23.33	22.50	23.30
4084	NYSE	GLP	Thu, Dec 23, 2021	22.40	22.59	22.25	22.54
4083	NYSE	GLP	Wed, Dec 22, 2021	22.21	22.64	22.20	22.36
4082	NYSE	GLP	Tue, Dec 21, 2021	22.46	22.69	22.36	22.38
4081	NYSE	GLP	Mon, Dec 20, 2021	23.01	23.12	22.21	22.45
4080	NYSE	GLP	Fri, Dec 17, 2021	23.19	23.42	22.80	23.24
4079	NYSE	GLP	Thu, Dec 16, 2021	23.19	23.58	23.11	23.22
4078	NYSE	GLP	Wed, Dec 15, 2021	22.52	23.00	22.34	22.93
4077	NYSE	GLP	Tue, Dec 14, 2021	22.62	22.98	22.53	22.73
4076	NYSE	GLP	Mon, Dec 13, 2021	22.71	22.93	22.57	22.63
4075	NYSE	GLP	Fri, Dec 10, 2021	23.20	23.20	22.70	23.09
4074	NYSE	GLP	Thu, Dec 9, 2021	23.10	23.20	22.90	22.98
4073	NYSE	GLP	Wed, Dec 8, 2021	22.98	23.20	22.90	23.10
4072	NYSE	GLP	Tue, Dec 7, 2021	22.93	23.31	22.84	22.95
4071	NYSE	GLP	Mon, Dec 6, 2021	22.92	22.95	22.52	22.76
4070	NYSE	GLP	Fri, Dec 3, 2021	22.79	22.94	22.31	22.68
4069	NYSE	GLP	Thu, Dec 2, 2021	22.48	22.55	22.08	22.27
4068	NYSE	GLP	Wed, Dec 1, 2021	22.99	23.10	22.39	22.42
4067	NYSE	GLP	Tue, Nov 30, 2021	23.22	23.22	22.40	22.76
4066	NYSE	GLP	Mon, Nov 29, 2021	23.70	24.02	23.32	23.44
4065	NYSE	GLP	Fri, Nov 26, 2021	23.64	23.78	23.14	23.42
4064	NYSE	GLP	Wed, Nov 24, 2021	23.86	24.52	23.75	24.12
4063	NYSE	GLP	Tue, Nov 23, 2021	23.78	23.93	23.65	23.80
4062	NYSE	GLP	Mon, Nov 22, 2021	23.65	23.90	23.44	23.83
4061	NYSE	GLP	Fri, Nov 19, 2021	23.38	23.70	23.21	23.52
4060	NYSE	GLP	Thu, Nov 18, 2021	22.66	23.50	22.50	23.16
4059	NYSE	GLP	Wed, Nov 17, 2021	22.39	22.67	22.35	22.49
4058	NYSE	GLP	Tue, Nov 16, 2021	23.20	23.20	22.30	22.49
4057	NYSE	GLP	Mon, Nov 15, 2021	22.95	23.49	22.64	23.17
4056	NYSE	GLP	Fri, Nov 12, 2021	22.79	22.90	22.56	22.79
4055	NYSE	GLP	Thu, Nov 11, 2021	22.51	22.79	22.40	22.74
4054	NYSE	GLP	Wed, Nov 10, 2021	22.24	22.87	22.12	22.50
4053	NYSE	GLP	Tue, Nov 9, 2021	22.59	22.59	22.05	22.11
4052	NYSE	GLP	Mon, Nov 8, 2021	22.63	22.71	22.20	22.52
4051	NYSE	GLP	Fri, Nov 5, 2021	23.53	23.65	22.35	22.74
4050	NYSE	GLP	Thu, Nov 4, 2021	23.70	23.82	23.18	23.00
4049	NYSE	GLP	Wed, Nov 3, 2021	23.55	23.75	23.32	23.54
4048	NYSE	GLP	Tue, Nov 2, 2021	23.48	23.70	23.30	23.69
4047	NYSE	GLP	Mon, Nov 1, 2021	23.41	23.71	23.35	23.48
4046	NYSE	GLP	Fri, Oct 29, 2021	23.50	23.60	23.02	23.34
4045	NYSE	GLP	Thu, Oct 28, 2021	24.04	24.11	23.26	23.43
4044	NYSE	GLP	Wed, Oct 27, 2021	24.05	24.24	23.86	23.91
4043	NYSE	GLP	Tue, Oct 26, 2021	24.15	24.43	23.96	24.08
4042	NYSE	GLP	Mon, Oct 25, 2021	23.78	24.22	23.71	24.10
4041	NYSE	GLP	Fri, Oct 22, 2021	23.81	23.99	23.36	23.59
4040	NYSE	GLP	Thu, Oct 21, 2021	23.99	24.15	23.72	23.83
4039	NYSE	GLP	Wed, Oct 20, 2021	23.59	24.08	23.52	23.96
4038	NYSE	GLP	Tue, Oct 19, 2021	22.45	23.49	22.39	23.40
4037	NYSE	GLP	Mon, Oct 18, 2021	22.13	22.49	22.06	22.41
4036	NYSE	GLP	Fri, Oct 15, 2021	22.80	23.03	22.11	22.11
4035	NYSE	GLP	Thu, Oct 14, 2021	22.90	22.98	22.63	22.75
4034	NYSE	GLP	Wed, Oct 13, 2021	22.83	22.96	22.70	22.85
4033	NYSE	GLP	Tue, Oct 12, 2021	22.47	22.88	22.37	22.79
4032	NYSE	GLP	Mon, Oct 11, 2021	22.48	22.57	22.18	22.44
4031	NYSE	GLP	Fri, Oct 8, 2021	21.91	22.28	21.83	22.16
4030	NYSE	GLP	Thu, Oct 7, 2021	21.69	21.93	21.59	21.79
4029	NYSE	GLP	Wed, Oct 6, 2021	21.63	21.91	21.37	21.60
4028	NYSE	GLP	Tue, Oct 5, 2021	21.89	22.14	21.70	21.82
4027	NYSE	GLP	Mon, Oct 4, 2021	21.56	21.90	21.56	21.69
4026	NYSE	GLP	Fri, Oct 1, 2021	21.10	21.68	21.10	21.46
4025	NYSE	GLP	Thu, Sep 30, 2021	21.20	21.24	21.00	21.18
4024	NYSE	GLP	Wed, Sep 29, 2021	21.20	21.35	21.10	21.13
4023	NYSE	GLP	Tue, Sep 28, 2021	21.03	21.40	20.81	21.18
4022	NYSE	GLP	Mon, Sep 27, 2021	20.53	21.48	20.53	21.22
4021	NYSE	GLP	Fri, Sep 24, 2021	20.63	20.79	20.42	20.51
4020	NYSE	GLP	Thu, Sep 23, 2021	20.50	20.80	20.50	20.54
4019	NYSE	GLP	Wed, Sep 22, 2021	20.22	20.69	20.22	20.30
4018	NYSE	GLP	Tue, Sep 21, 2021	20.37	20.41	20.07	20.12
4017	NYSE	GLP	Mon, Sep 20, 2021	20.59	20.66	20.01	20.11
4016	NYSE	GLP	Fri, Sep 17, 2021	20.41	20.76	20.41	20.76
4015	NYSE	GLP	Thu, Sep 16, 2021	20.34	20.50	20.34	20.41
4014	NYSE	GLP	Wed, Sep 15, 2021	20.14	20.46	20.00	20.37
4013	NYSE	GLP	Tue, Sep 14, 2021	20.08	20.19	19.88	19.96
4012	NYSE	GLP	Mon, Sep 13, 2021	20.03	20.45	20.03	20.08
4011	NYSE	GLP	Fri, Sep 10, 2021	20.39	20.44	20.00	20.00
4010	NYSE	GLP	Thu, Sep 9, 2021	20.00	20.19	19.97	20.10
4009	NYSE	GLP	Wed, Sep 8, 2021	20.33	20.52	20.03	20.04
4008	NYSE	GLP	Tue, Sep 7, 2021	20.50	20.74	20.45	20.50
4007	NYSE	GLP	Fri, Sep 3, 2021	20.41	20.72	20.39	20.68
4006	NYSE	GLP	Thu, Sep 2, 2021	20.25	20.61	20.15	20.39
4005	NYSE	GLP	Wed, Sep 1, 2021	20.38	20.38	20.06	20.32
4004	NYSE	GLP	Tue, Aug 31, 2021	20.50	20.65	20.16	20.26
4003	NYSE	GLP	Mon, Aug 30, 2021	20.19	20.80	19.90	20.59
4002	NYSE	GLP	Fri, Aug 27, 2021	20.55	21.00	20.13	20.21
4001	NYSE	GLP	Thu, Aug 26, 2021	20.70	20.77	19.80	20.33
4000	NYSE	GLP	Wed, Aug 25, 2021	20.63	20.90	20.35	20.70
3999	NYSE	GLP	Tue, Aug 24, 2021	20.02	20.34	20.02	20.18
3998	NYSE	GLP	Mon, Aug 23, 2021	20.11	20.60	20.05	20.05
3997	NYSE	GLP	Fri, Aug 20, 2021	19.70	20.33	19.70	20.23
3996	NYSE	GLP	Thu, Aug 19, 2021	19.83	20.00	19.45	19.79
3995	NYSE	GLP	Wed, Aug 18, 2021	20.72	20.72	20.16	20.16
3994	NYSE	GLP	Tue, Aug 17, 2021	20.20	20.75	20.11	20.68
3993	NYSE	GLP	Mon, Aug 16, 2021	21.15	21.44	20.13	20.32
3992	NYSE	GLP	Fri, Aug 13, 2021	20.83	21.49	20.67	21.44
3991	NYSE	GLP	Thu, Aug 12, 2021	21.14	21.18	20.45	20.55
3990	NYSE	GLP	Wed, Aug 11, 2021	20.44	21.29	19.69	20.94
3989	NYSE	GLP	Tue, Aug 10, 2021	22.01	22.04	20.12	20.38
3988	NYSE	GLP	Mon, Aug 9, 2021	23.40	23.86	21.69	21.91
3987	NYSE	GLP	Fri, Aug 6, 2021	23.92	24.50	23.44	24.18
3986	NYSE	GLP	Thu, Aug 5, 2021	26.79	26.89	25.63	25.06
3985	NYSE	GLP	Wed, Aug 4, 2021	26.80	27.02	26.60	26.62
3984	NYSE	GLP	Tue, Aug 3, 2021	27.12	27.20	26.76	27.14
3983	NYSE	GLP	Mon, Aug 2, 2021	26.87	27.30	26.85	27.12
3982	NYSE	GLP	Fri, Jul 30, 2021	27.09	27.21	26.65	26.81
3981	NYSE	GLP	Thu, Jul 29, 2021	26.57	27.22	26.22	26.95
3980	NYSE	GLP	Wed, Jul 28, 2021	26.01	26.53	25.82	26.51
3979	NYSE	GLP	Tue, Jul 27, 2021	25.76	26.15	25.62	25.88
3978	NYSE	GLP	Mon, Jul 26, 2021	25.90	26.18	25.60	25.77
3977	NYSE	GLP	Fri, Jul 23, 2021	25.41	25.79	25.12	25.69
3976	NYSE	GLP	Thu, Jul 22, 2021	24.76	25.32	24.55	24.97
3975	NYSE	GLP	Wed, Jul 21, 2021	24.23	24.84	24.23	24.49
3974	NYSE	GLP	Tue, Jul 20, 2021	23.80	24.35	23.67	24.13
3973	NYSE	GLP	Mon, Jul 19, 2021	23.77	23.87	23.07	23.76
3972	NYSE	GLP	Fri, Jul 16, 2021	25.06	25.11	24.12	24.25
3971	NYSE	GLP	Thu, Jul 15, 2021	25.23	25.38	24.83	25.20
3970	NYSE	GLP	Wed, Jul 14, 2021	25.29	25.60	25.10	25.16
3969	NYSE	GLP	Tue, Jul 13, 2021	25.35	25.62	25.21	25.32
3968	NYSE	GLP	Mon, Jul 12, 2021	25.33	25.74	25.19	25.26
3967	NYSE	GLP	Fri, Jul 9, 2021	24.81	25.33	24.81	25.21
3966	NYSE	GLP	Thu, Jul 8, 2021	25.31	25.49	24.55	24.77
3965	NYSE	GLP	Wed, Jul 7, 2021	25.41	25.89	25.30	25.58
3964	NYSE	GLP	Tue, Jul 6, 2021	26.02	26.34	25.33	25.53
3963	NYSE	GLP	Fri, Jul 2, 2021	25.75	26.17	25.72	26.13
3962	NYSE	GLP	Thu, Jul 1, 2021	26.16	26.16	25.65	25.90
3961	NYSE	GLP	Wed, Jun 30, 2021	25.80	26.09	25.60	25.92
3960	NYSE	GLP	Tue, Jun 29, 2021	25.99	25.99	25.31	25.61
3959	NYSE	GLP	Mon, Jun 28, 2021	26.36	26.48	25.05	25.49
3958	NYSE	GLP	Fri, Jun 25, 2021	26.67	26.70	26.19	26.19
3957	NYSE	GLP	Thu, Jun 24, 2021	26.73	26.77	26.44	26.66
3956	NYSE	GLP	Wed, Jun 23, 2021	26.58	26.78	26.47	26.52
3955	NYSE	GLP	Tue, Jun 22, 2021	26.49	26.49	26.02	26.41
3954	NYSE	GLP	Mon, Jun 21, 2021	26.47	26.71	26.21	26.25
3953	NYSE	GLP	Fri, Jun 18, 2021	26.15	26.44	25.98	25.98
3952	NYSE	GLP	Thu, Jun 17, 2021	26.85	26.98	26.10	26.27
3951	NYSE	GLP	Wed, Jun 16, 2021	27.00	27.08	26.53	26.92
3950	NYSE	GLP	Tue, Jun 15, 2021	26.63	26.88	26.14	26.88
3949	NYSE	GLP	Mon, Jun 14, 2021	27.03	27.12	26.10	26.11
3948	NYSE	GLP	Fri, Jun 11, 2021	27.20	27.33	27.02	27.22
3947	NYSE	GLP	Thu, Jun 10, 2021	27.20	27.30	26.80	27.12
3946	NYSE	GLP	Wed, Jun 9, 2021	27.01	27.50	26.78	27.20
3945	NYSE	GLP	Tue, Jun 8, 2021	26.76	26.99	26.64	26.83
3944	NYSE	GLP	Mon, Jun 7, 2021	26.49	26.98	26.31	26.95
3943	NYSE	GLP	Fri, Jun 4, 2021	26.19	26.36	25.95	26.26
3942	NYSE	GLP	Thu, Jun 3, 2021	26.18	26.24	25.84	25.93
3941	NYSE	GLP	Wed, Jun 2, 2021	25.65	26.17	25.65	26.10
3940	NYSE	GLP	Tue, Jun 1, 2021	25.75	25.95	25.54	25.69
3939	NYSE	GLP	Fri, May 28, 2021	25.65	25.75	25.24	25.45
3938	NYSE	GLP	Thu, May 27, 2021	25.79	25.94	25.42	25.65
3937	NYSE	GLP	Wed, May 26, 2021	25.45	26.00	25.42	25.73
3936	NYSE	GLP	Tue, May 25, 2021	26.50	26.50	25.56	25.74
3935	NYSE	GLP	Mon, May 24, 2021	25.39	26.73	25.15	26.38
3934	NYSE	GLP	Fri, May 21, 2021	24.69	25.00	24.45	24.90
3933	NYSE	GLP	Thu, May 20, 2021	24.25	24.70	24.07	24.45
3932	NYSE	GLP	Wed, May 19, 2021	23.50	24.24	23.12	24.16
3931	NYSE	GLP	Tue, May 18, 2021	24.00	24.01	23.41	23.76
3930	NYSE	GLP	Mon, May 17, 2021	23.95	24.07	23.61	23.84
3929	NYSE	GLP	Fri, May 14, 2021	23.76	24.00	23.46	23.67
3928	NYSE	GLP	Thu, May 13, 2021	23.03	23.75	23.00	23.47
3927	NYSE	GLP	Wed, May 12, 2021	23.20	23.83	23.08	23.22
3926	NYSE	GLP	Tue, May 11, 2021	23.07	23.43	22.94	23.27
3925	NYSE	GLP	Mon, May 10, 2021	24.63	24.83	23.00	23.27
3924	NYSE	GLP	Fri, May 7, 2021	23.60	24.87	22.92	24.84
3923	NYSE	GLP	Thu, May 6, 2021	26.66	26.88	26.25	26.15
3922	NYSE	GLP	Wed, May 5, 2021	27.22	26.91	26.17	26.87
3921	NYSE	GLP	Tue, May 4, 2021	25.75	26.10	25.36	26.06
3920	NYSE	GLP	Mon, May 3, 2021	24.55	25.75	24.36	25.75
3919	NYSE	GLP	Fri, Apr 30, 2021	24.45	24.48	24.06	24.13
3918	NYSE	GLP	Thu, Apr 29, 2021	23.88	24.31	23.82	24.29
3917	NYSE	GLP	Wed, Apr 28, 2021	22.85	23.74	22.85	23.73
3916	NYSE	GLP	Tue, Apr 27, 2021	22.48	22.76	22.32	22.76
3915	NYSE	GLP	Mon, Apr 26, 2021	22.75	22.75	22.06	22.21
3914	NYSE	GLP	Fri, Apr 23, 2021	21.95	22.00	21.68	21.71
3913	NYSE	GLP	Thu, Apr 22, 2021	22.10	22.10	21.70	21.79
3912	NYSE	GLP	Wed, Apr 21, 2021	22.00	22.20	21.81	21.99
3911	NYSE	GLP	Tue, Apr 20, 2021	21.97	21.99	21.62	21.94
3910	NYSE	GLP	Mon, Apr 19, 2021	22.22	22.26	21.78	21.89
3909	NYSE	GLP	Fri, Apr 16, 2021	22.47	22.47	21.96	22.14
3908	NYSE	GLP	Thu, Apr 15, 2021	21.90	22.37	21.79	22.15
3907	NYSE	GLP	Wed, Apr 14, 2021	21.65	21.97	21.65	21.74
3906	NYSE	GLP	Tue, Apr 13, 2021	21.80	21.84	21.50	21.65
3905	NYSE	GLP	Mon, Apr 12, 2021	21.62	21.98	21.44	21.84
3904	NYSE	GLP	Fri, Apr 9, 2021	21.99	21.99	21.53	21.75
3903	NYSE	GLP	Thu, Apr 8, 2021	22.13	22.18	21.75	21.86
3902	NYSE	GLP	Wed, Apr 7, 2021	22.19	22.25	22.00	22.13
3901	NYSE	GLP	Tue, Apr 6, 2021	22.06	22.21	21.87	22.15
3900	NYSE	GLP	Mon, Apr 5, 2021	21.85	22.09	21.57	21.90
3899	NYSE	GLP	Thu, Apr 1, 2021	21.69	21.75	21.41	21.58
3898	NYSE	GLP	Wed, Mar 31, 2021	21.59	21.82	21.36	21.36
3897	NYSE	GLP	Tue, Mar 30, 2021	22.04	22.04	21.56	21.74
3896	NYSE	GLP	Mon, Mar 29, 2021	21.94	22.19	21.55	22.00
3895	NYSE	GLP	Fri, Mar 26, 2021	21.63	21.86	21.47	21.85
3894	NYSE	GLP	Thu, Mar 25, 2021	21.50	21.55	21.05	21.52
3893	NYSE	GLP	Wed, Mar 24, 2021	21.42	21.86	21.42	21.56
3892	NYSE	GLP	Tue, Mar 23, 2021	22.00	22.12	21.31	21.42
3891	NYSE	GLP	Mon, Mar 22, 2021	22.56	22.81	22.05	22.26
3890	NYSE	GLP	Fri, Mar 19, 2021	22.70	23.09	22.31	22.76
3889	NYSE	GLP	Thu, Mar 18, 2021	23.17	23.69	22.57	22.69
3888	NYSE	GLP	Wed, Mar 17, 2021	23.17	23.56	22.81	23.24
3887	NYSE	GLP	Tue, Mar 16, 2021	23.75	23.75	22.85	23.22
3886	NYSE	GLP	Mon, Mar 15, 2021	23.59	23.86	22.71	23.65
3885	NYSE	GLP	Fri, Mar 12, 2021	22.59	23.13	22.39	23.12
3884	NYSE	GLP	Thu, Mar 11, 2021	21.79	22.44	21.45	22.39
3883	NYSE	GLP	Wed, Mar 10, 2021	21.28	21.74	21.12	21.37
3882	NYSE	GLP	Tue, Mar 9, 2021	20.81	21.25	20.55	21.04
3881	NYSE	GLP	Mon, Mar 8, 2021	20.41	20.83	20.20	20.75
3880	NYSE	GLP	Fri, Mar 5, 2021	20.50	20.80	20.07	20.33
3879	NYSE	GLP	Thu, Mar 4, 2021	20.40	20.90	19.94	20.21
3878	NYSE	GLP	Wed, Mar 3, 2021	20.40	20.68	20.17	20.40
3877	NYSE	GLP	Tue, Mar 2, 2021	20.25	20.68	20.02	20.24
3876	NYSE	GLP	Mon, Mar 1, 2021	20.28	20.63	20.01	20.39
3875	NYSE	GLP	Fri, Feb 26, 2021	20.00	20.29	19.58	20.17
3874	NYSE	GLP	Thu, Feb 25, 2021	20.50	20.61	19.93	20.09
3873	NYSE	GLP	Wed, Feb 24, 2021	20.50	20.74	20.19	20.64
3872	NYSE	GLP	Tue, Feb 23, 2021	20.00	20.50	19.75	20.41
3871	NYSE	GLP	Mon, Feb 22, 2021	20.11	20.43	19.92	20.10
3870	NYSE	GLP	Fri, Feb 19, 2021	19.75	20.18	19.75	19.92
3869	NYSE	GLP	Thu, Feb 18, 2021	20.00	20.00	19.29	19.74
3868	NYSE	GLP	Wed, Feb 17, 2021	20.42	20.50	19.95	20.26
3867	NYSE	GLP	Tue, Feb 16, 2021	19.74	20.45	19.72	20.42
3866	NYSE	GLP	Fri, Feb 12, 2021	19.73	19.74	19.19	19.42
3865	NYSE	GLP	Thu, Feb 11, 2021	19.76	19.80	19.25	19.48
3864	NYSE	GLP	Wed, Feb 10, 2021	19.45	19.79	19.08	19.64
3863	NYSE	GLP	Tue, Feb 9, 2021	19.46	19.58	18.94	19.36
3862	NYSE	GLP	Mon, Feb 8, 2021	20.40	20.65	19.18	19.45
3861	NYSE	GLP	Fri, Feb 5, 2021	21.12	21.27	20.31	20.40
3860	NYSE	GLP	Thu, Feb 4, 2021	21.10	21.98	21.01	21.25
3859	NYSE	GLP	Wed, Feb 3, 2021	20.80	21.27	20.78	21.21
3858	NYSE	GLP	Tue, Feb 2, 2021	21.00	21.30	20.63	20.85
3857	NYSE	GLP	Mon, Feb 1, 2021	20.34	20.71	20.01	20.69
3856	NYSE	GLP	Fri, Jan 29, 2021	19.71	20.40	19.71	20.11
3855	NYSE	GLP	Thu, Jan 28, 2021	19.88	20.33	19.60	20.33
3854	NYSE	GLP	Wed, Jan 27, 2021	19.76	19.95	19.14	19.84
3853	NYSE	GLP	Tue, Jan 26, 2021	19.38	19.83	19.25	19.70
3852	NYSE	GLP	Mon, Jan 25, 2021	19.04	19.11	18.64	18.88
3851	NYSE	GLP	Fri, Jan 22, 2021	18.50	18.83	18.10	18.78
3850	NYSE	GLP	Thu, Jan 21, 2021	18.35	18.87	17.88	18.81
3849	NYSE	GLP	Wed, Jan 20, 2021	17.83	18.37	17.71	18.33
3848	NYSE	GLP	Tue, Jan 19, 2021	17.64	17.69	17.26	17.63
3847	NYSE	GLP	Fri, Jan 15, 2021	17.67	17.72	17.12	17.41
3846	NYSE	GLP	Thu, Jan 14, 2021	17.27	17.70	17.24	17.65
3845	NYSE	GLP	Wed, Jan 13, 2021	17.10	17.45	16.94	17.27
3844	NYSE	GLP	Tue, Jan 12, 2021	17.08	17.26	16.87	17.13
3843	NYSE	GLP	Mon, Jan 11, 2021	16.92	17.17	16.87	17.03
3842	NYSE	GLP	Fri, Jan 8, 2021	17.16	17.25	16.94	16.98
3841	NYSE	GLP	Thu, Jan 7, 2021	17.44	17.44	16.76	17.10
3840	NYSE	GLP	Wed, Jan 6, 2021	17.01	17.45	17.01	17.28
3839	NYSE	GLP	Tue, Jan 5, 2021	17.07	17.39	16.90	17.16
3838	NYSE	GLP	Mon, Jan 4, 2021	16.65	17.01	16.61	16.90
3837	NYSE	GLP	Thu, Dec 31, 2020	16.83	16.90	16.50	16.62
3836	NYSE	GLP	Wed, Dec 30, 2020	16.88	17.19	16.80	16.90
3835	NYSE	GLP	Tue, Dec 29, 2020	16.88	16.99	16.50	16.77
3834	NYSE	GLP	Mon, Dec 28, 2020	17.15	17.15	16.65	16.85
3833	NYSE	GLP	Thu, Dec 24, 2020	17.06	17.12	16.90	16.94
3832	NYSE	GLP	Wed, Dec 23, 2020	17.06	17.16	16.93	17.00
3831	NYSE	GLP	Tue, Dec 22, 2020	17.31	17.31	16.84	16.92
3830	NYSE	GLP	Mon, Dec 21, 2020	17.20	17.33	17.00	17.09
3829	NYSE	GLP	Fri, Dec 18, 2020	17.80	17.92	17.45	17.45
3828	NYSE	GLP	Thu, Dec 17, 2020	17.76	17.97	17.29	17.68
3827	NYSE	GLP	Wed, Dec 16, 2020	18.10	18.23	17.75	17.82
3826	NYSE	GLP	Tue, Dec 15, 2020	18.10	18.38	17.89	18.10
3825	NYSE	GLP	Mon, Dec 14, 2020	18.10	18.10	17.76	17.89
3824	NYSE	GLP	Fri, Dec 11, 2020	17.62	18.10	17.51	17.97
3823	NYSE	GLP	Thu, Dec 10, 2020	17.16	17.66	17.15	17.47
3822	NYSE	GLP	Wed, Dec 9, 2020	17.00	17.24	16.89	17.08
3821	NYSE	GLP	Tue, Dec 8, 2020	16.95	17.30	16.88	17.00
3820	NYSE	GLP	Mon, Dec 7, 2020	17.13	17.24	16.60	16.88
3819	NYSE	GLP	Fri, Dec 4, 2020	16.79	17.17	16.79	17.11
3818	NYSE	GLP	Thu, Dec 3, 2020	16.97	17.18	16.61	16.73
3817	NYSE	GLP	Wed, Dec 2, 2020	17.03	17.18	16.55	16.85
3816	NYSE	GLP	Tue, Dec 1, 2020	16.75	17.32	16.66	17.03
3815	NYSE	GLP	Mon, Nov 30, 2020	17.22	17.36	16.43	16.70
3814	NYSE	GLP	Fri, Nov 27, 2020	17.40	17.47	17.20	17.28
3813	NYSE	GLP	Wed, Nov 25, 2020	16.93	17.60	16.88	17.46
3812	NYSE	GLP	Tue, Nov 24, 2020	17.05	17.53	17.00	17.10
3811	NYSE	GLP	Mon, Nov 23, 2020	16.46	17.21	16.46	16.83
3810	NYSE	GLP	Fri, Nov 20, 2020	16.68	16.68	16.33	16.46
3809	NYSE	GLP	Thu, Nov 19, 2020	16.37	16.69	16.25	16.48
3808	NYSE	GLP	Wed, Nov 18, 2020	16.72	16.75	16.32	16.41
3807	NYSE	GLP	Tue, Nov 17, 2020	16.39	16.75	16.25	16.68
3806	NYSE	GLP	Mon, Nov 16, 2020	16.10	16.50	15.98	16.31
3805	NYSE	GLP	Fri, Nov 13, 2020	15.87	16.10	15.78	15.88
3804	NYSE	GLP	Thu, Nov 12, 2020	15.79	15.90	15.40	15.66
3803	NYSE	GLP	Wed, Nov 11, 2020	15.48	16.06	15.32	15.70
3802	NYSE	GLP	Tue, Nov 10, 2020	15.42	15.68	15.00	15.32
3801	NYSE	GLP	Mon, Nov 9, 2020	15.76	15.92	15.17	15.23
3800	NYSE	GLP	Fri, Nov 6, 2020	15.75	15.75	15.19	15.29
3799	NYSE	GLP	Thu, Nov 5, 2020	16.13	17.00	15.35	15.76
3798	NYSE	GLP	Wed, Nov 4, 2020	15.24	15.91	15.06	15.78
3797	NYSE	GLP	Tue, Nov 3, 2020	14.91	15.20	14.91	15.11
3796	NYSE	GLP	Mon, Nov 2, 2020	14.66	15.10	14.60	14.89
3795	NYSE	GLP	Fri, Oct 30, 2020	15.00	15.20	14.43	14.50
3794	NYSE	GLP	Thu, Oct 29, 2020	14.72	15.02	14.39	14.99
3793	NYSE	GLP	Wed, Oct 28, 2020	15.15	15.20	14.76	14.80
3792	NYSE	GLP	Tue, Oct 27, 2020	14.73	15.48	14.65	15.41
3791	NYSE	GLP	Mon, Oct 26, 2020	14.50	15.20	14.47	14.61
3790	NYSE	GLP	Fri, Oct 23, 2020	14.29	14.40	14.20	14.32
3789	NYSE	GLP	Thu, Oct 22, 2020	14.21	14.49	14.11	14.25
3788	NYSE	GLP	Wed, Oct 21, 2020	14.16	14.33	14.10	14.11
3787	NYSE	GLP	Tue, Oct 20, 2020	14.23	14.39	14.14	14.22
3786	NYSE	GLP	Mon, Oct 19, 2020	14.36	14.64	14.06	14.14
3785	NYSE	GLP	Fri, Oct 16, 2020	14.46	14.60	14.27	14.30
3784	NYSE	GLP	Thu, Oct 15, 2020	14.55	14.60	14.30	14.52
3783	NYSE	GLP	Wed, Oct 14, 2020	14.49	14.75	14.48	14.57
3782	NYSE	GLP	Tue, Oct 13, 2020	14.50	14.75	14.43	14.47
3781	NYSE	GLP	Mon, Oct 12, 2020	15.00	15.00	14.42	14.45
3780	NYSE	GLP	Fri, Oct 9, 2020	13.96	14.59	13.85	14.56
3779	NYSE	GLP	Thu, Oct 8, 2020	13.57	13.85	13.57	13.82
3778	NYSE	GLP	Wed, Oct 7, 2020	13.88	13.93	13.46	13.55
3777	NYSE	GLP	Tue, Oct 6, 2020	13.72	13.93	13.63	13.74
3776	NYSE	GLP	Mon, Oct 5, 2020	13.45	13.78	13.45	13.72
3775	NYSE	GLP	Fri, Oct 2, 2020	13.09	13.49	13.02	13.40
3774	NYSE	GLP	Thu, Oct 1, 2020	13.15	13.38	13.04	13.16
3773	NYSE	GLP	Wed, Sep 30, 2020	13.45	13.60	13.07	13.11
3772	NYSE	GLP	Tue, Sep 29, 2020	12.93	13.46	12.81	13.45
3771	NYSE	GLP	Mon, Sep 28, 2020	12.90	13.12	12.61	12.68
3770	NYSE	GLP	Fri, Sep 25, 2020	12.56	12.86	12.56	12.86
3769	NYSE	GLP	Thu, Sep 24, 2020	12.31	12.82	12.10	12.74
3768	NYSE	GLP	Wed, Sep 23, 2020	12.65	12.84	12.11	12.18
3767	NYSE	GLP	Tue, Sep 22, 2020	12.80	12.98	12.59	12.69
3766	NYSE	GLP	Mon, Sep 21, 2020	13.05	13.05	12.63	12.74
3765	NYSE	GLP	Fri, Sep 18, 2020	13.14	13.14	12.86	13.08
3764	NYSE	GLP	Thu, Sep 17, 2020	13.17	13.27	12.96	13.14
3763	NYSE	GLP	Wed, Sep 16, 2020	13.26	13.39	13.21	13.31
3762	NYSE	GLP	Tue, Sep 15, 2020	13.38	13.42	13.13	13.19
3761	NYSE	GLP	Mon, Sep 14, 2020	12.76	13.36	12.76	13.32
3760	NYSE	GLP	Fri, Sep 11, 2020	12.71	13.13	12.65	12.90
3759	NYSE	GLP	Thu, Sep 10, 2020	12.32	12.60	12.32	12.60
3758	NYSE	GLP	Wed, Sep 9, 2020	12.49	12.52	12.25	12.33
3757	NYSE	GLP	Tue, Sep 8, 2020	12.20	12.49	12.16	12.34
3756	NYSE	GLP	Fri, Sep 4, 2020	12.50	12.60	12.18	12.34
3755	NYSE	GLP	Thu, Sep 3, 2020	12.44	12.65	12.37	12.48
3754	NYSE	GLP	Wed, Sep 2, 2020	12.60	12.70	12.40	12.55
3753	NYSE	GLP	Tue, Sep 1, 2020	12.54	12.75	12.42	12.54
3752	NYSE	GLP	Mon, Aug 31, 2020	12.66	12.78	12.47	12.70
3751	NYSE	GLP	Fri, Aug 28, 2020	12.79	12.96	12.62	12.77
3750	NYSE	GLP	Thu, Aug 27, 2020	12.75	12.89	12.41	12.76
3749	NYSE	GLP	Wed, Aug 26, 2020	12.91	13.03	12.61	12.73
3748	NYSE	GLP	Tue, Aug 25, 2020	12.98	13.18	12.80	12.92
3747	NYSE	GLP	Mon, Aug 24, 2020	12.91	13.14	12.87	12.96
3746	NYSE	GLP	Fri, Aug 21, 2020	13.00	13.15	12.75	12.80
3745	NYSE	GLP	Thu, Aug 20, 2020	13.30	13.30	13.01	13.05
3744	NYSE	GLP	Wed, Aug 19, 2020	13.48	13.51	13.28	13.34
3743	NYSE	GLP	Tue, Aug 18, 2020	13.49	13.64	13.03	13.31
3742	NYSE	GLP	Mon, Aug 17, 2020	13.89	13.89	13.17	13.39
3741	NYSE	GLP	Fri, Aug 14, 2020	13.30	13.69	13.13	13.60
3740	NYSE	GLP	Thu, Aug 13, 2020	13.31	13.50	12.57	12.99
3739	NYSE	GLP	Wed, Aug 12, 2020	13.23	13.74	13.15	13.59
3738	NYSE	GLP	Tue, Aug 11, 2020	13.04	13.13	12.68	13.03
3737	NYSE	GLP	Mon, Aug 10, 2020	13.02	13.24	12.51	12.95
3736	NYSE	GLP	Fri, Aug 7, 2020	13.00	13.16	12.75	12.86
3735	NYSE	GLP	Thu, Aug 6, 2020	13.74	14.21	13.11	13.19
3734	NYSE	GLP	Wed, Aug 5, 2020	12.51	12.83	12.21	12.80
3733	NYSE	GLP	Tue, Aug 4, 2020	11.50	12.43	11.50	12.28
3732	NYSE	GLP	Mon, Aug 3, 2020	10.75	11.70	10.74	11.50
3731	NYSE	GLP	Fri, Jul 31, 2020	9.61	11.08	9.61	10.70
3730	NYSE	GLP	Thu, Jul 30, 2020	9.42	9.42	9.25	9.28
3729	NYSE	GLP	Wed, Jul 29, 2020	9.40	9.55	9.24	9.42
3728	NYSE	GLP	Tue, Jul 28, 2020	9.52	9.53	9.42	9.44
3727	NYSE	GLP	Mon, Jul 27, 2020	9.52	9.62	9.37	9.53
3726	NYSE	GLP	Fri, Jul 24, 2020	9.51	9.70	9.51	9.56
3725	NYSE	GLP	Thu, Jul 23, 2020	9.66	9.81	9.51	9.63
3724	NYSE	GLP	Wed, Jul 22, 2020	9.88	9.89	9.74	9.78
3723	NYSE	GLP	Tue, Jul 21, 2020	9.48	9.99	9.48	9.92
3722	NYSE	GLP	Mon, Jul 20, 2020	9.09	9.39	9.02	9.37
3721	NYSE	GLP	Fri, Jul 17, 2020	9.40	9.60	9.16	9.19
3720	NYSE	GLP	Thu, Jul 16, 2020	9.44	9.57	9.39	9.47
3719	NYSE	GLP	Wed, Jul 15, 2020	9.44	9.68	9.44	9.62
3718	NYSE	GLP	Tue, Jul 14, 2020	9.47	9.61	9.33	9.40
3717	NYSE	GLP	Mon, Jul 13, 2020	9.52	9.56	9.42	9.46
3716	NYSE	GLP	Fri, Jul 10, 2020	9.41	9.64	9.40	9.46
3715	NYSE	GLP	Thu, Jul 9, 2020	9.77	9.78	9.40	9.40
3714	NYSE	GLP	Wed, Jul 8, 2020	10.07	10.30	9.63	9.68
3713	NYSE	GLP	Tue, Jul 7, 2020	10.07	10.30	9.96	10.10
3712	NYSE	GLP	Mon, Jul 6, 2020	10.00	10.18	9.90	10.01
3711	NYSE	GLP	Thu, Jul 2, 2020	9.94	9.99	9.73	9.75
3710	NYSE	GLP	Wed, Jul 1, 2020	9.89	9.97	9.70	9.83
3709	NYSE	GLP	Tue, Jun 30, 2020	9.50	9.88	9.43	9.79
3708	NYSE	GLP	Mon, Jun 29, 2020	9.70	9.87	9.51	9.56
3707	NYSE	GLP	Fri, Jun 26, 2020	9.51	9.81	9.44	9.71
3706	NYSE	GLP	Thu, Jun 25, 2020	9.62	9.94	9.52	9.62
3705	NYSE	GLP	Wed, Jun 24, 2020	9.69	9.76	9.37	9.52
3704	NYSE	GLP	Tue, Jun 23, 2020	9.81	10.00	9.76	9.76
3703	NYSE	GLP	Mon, Jun 22, 2020	9.97	10.04	9.80	9.81
3702	NYSE	GLP	Fri, Jun 19, 2020	10.30	10.30	9.82	10.04
3701	NYSE	GLP	Thu, Jun 18, 2020	10.25	10.31	10.02	10.15
3700	NYSE	GLP	Wed, Jun 17, 2020	10.75	10.75	10.28	10.30
3699	NYSE	GLP	Tue, Jun 16, 2020	10.80	10.97	10.50	10.57
3698	NYSE	GLP	Mon, Jun 15, 2020	10.16	10.63	10.07	10.60
3697	NYSE	GLP	Fri, Jun 12, 2020	10.83	10.83	10.15	10.48
3696	NYSE	GLP	Thu, Jun 11, 2020	10.54	10.95	10.18	10.34
3695	NYSE	GLP	Wed, Jun 10, 2020	11.46	11.46	11.05	11.15
3694	NYSE	GLP	Tue, Jun 9, 2020	11.79	11.85	11.20	11.41
3693	NYSE	GLP	Mon, Jun 8, 2020	11.50	11.88	11.37	11.84
3692	NYSE	GLP	Fri, Jun 5, 2020	10.78	11.39	10.78	11.29
3691	NYSE	GLP	Thu, Jun 4, 2020	10.55	10.57	10.38	10.48
3690	NYSE	GLP	Wed, Jun 3, 2020	10.15	10.53	10.15	10.38
3689	NYSE	GLP	Tue, Jun 2, 2020	9.91	10.20	9.91	10.00
3688	NYSE	GLP	Mon, Jun 1, 2020	10.20	10.22	9.94	10.02
3687	NYSE	GLP	Fri, May 29, 2020	10.18	10.20	9.90	10.20
3686	NYSE	GLP	Thu, May 28, 2020	10.32	10.39	10.15	10.34
3685	NYSE	GLP	Wed, May 27, 2020	10.45	10.57	10.34	10.34
3684	NYSE	GLP	Tue, May 26, 2020	10.52	10.64	10.38	10.52
3683	NYSE	GLP	Fri, May 22, 2020	10.13	10.26	10.04	10.14
3682	NYSE	GLP	Thu, May 21, 2020	10.26	10.44	10.17	10.26
3681	NYSE	GLP	Wed, May 20, 2020	10.29	10.52	10.20	10.40
3680	NYSE	GLP	Tue, May 19, 2020	10.37	10.37	10.15	10.19
3679	NYSE	GLP	Mon, May 18, 2020	10.06	10.56	10.06	10.23
3678	NYSE	GLP	Fri, May 15, 2020	9.83	9.99	9.63	9.85
3677	NYSE	GLP	Thu, May 14, 2020	9.17	9.74	9.00	9.48
3676	NYSE	GLP	Wed, May 13, 2020	9.93	10.10	9.26	9.57
3675	NYSE	GLP	Tue, May 12, 2020	10.11	10.55	9.97	9.98
3674	NYSE	GLP	Mon, May 11, 2020	10.19	10.45	9.85	10.11
3673	NYSE	GLP	Fri, May 8, 2020	10.89	10.90	10.22	10.60
3672	NYSE	GLP	Thu, May 7, 2020	11.08	11.40	10.92	10.98
3671	NYSE	GLP	Wed, May 6, 2020	11.43	11.57	10.96	11.09
3670	NYSE	GLP	Tue, May 5, 2020	11.26	11.73	11.02	11.13
3669	NYSE	GLP	Mon, May 4, 2020	11.10	11.44	10.95	11.19
3668	NYSE	GLP	Fri, May 1, 2020	11.75	11.90	11.09	11.43
3667	NYSE	GLP	Thu, Apr 30, 2020	12.00	12.38	11.78	11.91
3666	NYSE	GLP	Wed, Apr 29, 2020	12.00	12.28	11.78	12.14
3665	NYSE	GLP	Tue, Apr 28, 2020	11.91	12.05	11.38	11.72
3664	NYSE	GLP	Mon, Apr 27, 2020	11.75	11.91	11.10	11.50
3663	NYSE	GLP	Fri, Apr 24, 2020	11.18	11.47	10.64	11.01
3662	NYSE	GLP	Thu, Apr 23, 2020	10.15	11.33	10.15	10.85
3661	NYSE	GLP	Wed, Apr 22, 2020	10.32	10.45	9.93	10.02
3660	NYSE	GLP	Tue, Apr 21, 2020	9.35	9.89	9.35	9.87
3659	NYSE	GLP	Mon, Apr 20, 2020	9.56	10.13	9.43	9.68
3658	NYSE	GLP	Fri, Apr 17, 2020	10.35	10.36	9.62	10.05
3657	NYSE	GLP	Thu, Apr 16, 2020	9.61	10.04	9.61	9.99
3656	NYSE	GLP	Wed, Apr 15, 2020	10.13	10.57	9.65	9.78
3655	NYSE	GLP	Tue, Apr 14, 2020	10.14	10.76	10.14	10.75
3654	NYSE	GLP	Mon, Apr 13, 2020	10.46	10.61	9.71	10.23
3653	NYSE	GLP	Thu, Apr 9, 2020	9.76	10.96	9.70	10.23
3652	NYSE	GLP	Wed, Apr 8, 2020	9.15	9.68	8.77	9.68
3651	NYSE	GLP	Tue, Apr 7, 2020	9.00	9.86	8.89	9.08
3650	NYSE	GLP	Mon, Apr 6, 2020	8.21	8.86	8.21	8.50
3649	NYSE	GLP	Fri, Apr 3, 2020	8.48	8.69	8.10	8.40
3648	NYSE	GLP	Thu, Apr 2, 2020	8.52	8.89	8.28	8.47
3647	NYSE	GLP	Wed, Apr 1, 2020	8.64	9.01	8.26	8.58
3646	NYSE	GLP	Tue, Mar 31, 2020	8.61	9.33	8.61	8.82
3645	NYSE	GLP	Mon, Mar 30, 2020	9.73	9.81	8.55	8.95
3644	NYSE	GLP	Fri, Mar 27, 2020	9.55	9.89	9.10	9.58
3643	NYSE	GLP	Thu, Mar 26, 2020	9.10	10.61	9.10	9.95
3642	NYSE	GLP	Wed, Mar 25, 2020	8.56	9.79	8.08	9.17
3641	NYSE	GLP	Tue, Mar 24, 2020	9.08	9.17	8.38	8.56
3640	NYSE	GLP	Mon, Mar 23, 2020	9.60	9.60	7.75	8.58
3639	NYSE	GLP	Fri, Mar 20, 2020	10.10	11.43	9.54	9.91
3638	NYSE	GLP	Thu, Mar 19, 2020	6.51	10.24	6.30	9.85
3637	NYSE	GLP	Wed, Mar 18, 2020	8.00	8.26	6.31	7.50
3636	NYSE	GLP	Tue, Mar 17, 2020	10.23	10.26	8.61	8.76
3635	NYSE	GLP	Mon, Mar 16, 2020	10.80	11.17	10.00	10.22
3634	NYSE	GLP	Fri, Mar 13, 2020	11.20	11.80	10.75	11.72
3633	NYSE	GLP	Thu, Mar 12, 2020	10.00	11.10	9.00	10.67
3632	NYSE	GLP	Wed, Mar 11, 2020	13.02	13.32	12.75	13.20
3631	NYSE	GLP	Tue, Mar 10, 2020	13.14	14.50	12.65	13.42
3630	NYSE	GLP	Mon, Mar 9, 2020	11.96	14.74	11.08	12.50
3629	NYSE	GLP	Fri, Mar 6, 2020	16.50	16.73	15.18	15.21
3628	NYSE	GLP	Thu, Mar 5, 2020	17.28	17.33	16.79	16.89
3627	NYSE	GLP	Wed, Mar 4, 2020	18.02	18.18	17.34	17.34
3626	NYSE	GLP	Tue, Mar 3, 2020	18.48	18.48	17.76	17.95
3625	NYSE	GLP	Mon, Mar 2, 2020	18.99	19.00	18.13	18.38
3624	NYSE	GLP	Fri, Feb 28, 2020	17.34	19.35	16.79	19.35
3623	NYSE	GLP	Thu, Feb 27, 2020	17.98	18.00	17.50	17.82
3622	NYSE	GLP	Wed, Feb 26, 2020	18.21	18.52	18.03	18.07
3621	NYSE	GLP	Tue, Feb 25, 2020	18.78	18.79	18.20	18.32
3620	NYSE	GLP	Mon, Feb 24, 2020	18.49	18.76	18.16	18.76
3619	NYSE	GLP	Fri, Feb 21, 2020	19.00	19.00	18.65	18.75
3618	NYSE	GLP	Thu, Feb 20, 2020	19.00	19.19	18.96	19.06
3617	NYSE	GLP	Wed, Feb 19, 2020	19.19	19.20	19.00	19.00
3616	NYSE	GLP	Tue, Feb 18, 2020	19.00	19.20	19.00	19.16
3615	NYSE	GLP	Fri, Feb 14, 2020	19.22	19.22	19.05	19.12
3614	NYSE	GLP	Thu, Feb 13, 2020	19.17	19.31	19.10	19.16
3613	NYSE	GLP	Wed, Feb 12, 2020	19.46	19.59	19.27	19.27
3612	NYSE	GLP	Tue, Feb 11, 2020	19.30	19.49	19.15	19.29
3611	NYSE	GLP	Mon, Feb 10, 2020	19.67	19.67	19.12	19.33
3610	NYSE	GLP	Fri, Feb 7, 2020	19.51	19.86	19.50	19.72
3609	NYSE	GLP	Thu, Feb 6, 2020	20.30	20.31	20.16	19.69
3608	NYSE	GLP	Wed, Feb 5, 2020	20.10	20.32	20.10	20.29
3607	NYSE	GLP	Tue, Feb 4, 2020	20.00	20.11	19.89	20.00
3606	NYSE	GLP	Mon, Feb 3, 2020	19.73	19.96	19.60	19.89
3605	NYSE	GLP	Fri, Jan 31, 2020	19.89	19.95	19.70	19.72
3604	NYSE	GLP	Thu, Jan 30, 2020	19.90	19.96	19.65	19.94
3603	NYSE	GLP	Wed, Jan 29, 2020	19.25	20.09	19.07	20.09
3602	NYSE	GLP	Tue, Jan 28, 2020	19.52	19.62	19.45	19.45
3601	NYSE	GLP	Mon, Jan 27, 2020	19.35	19.56	19.17	19.47
3600	NYSE	GLP	Fri, Jan 24, 2020	19.80	19.84	19.48	19.59
3599	NYSE	GLP	Thu, Jan 23, 2020	19.75	19.90	19.61	19.90
3598	NYSE	GLP	Wed, Jan 22, 2020	19.75	19.76	19.61	19.76
3597	NYSE	GLP	Tue, Jan 21, 2020	19.90	19.97	19.67	19.75
3596	NYSE	GLP	Fri, Jan 17, 2020	20.05	20.14	19.77	19.95
3595	NYSE	GLP	Thu, Jan 16, 2020	20.18	20.30	20.03	20.03
3594	NYSE	GLP	Wed, Jan 15, 2020	20.19	20.27	20.07	20.15
3593	NYSE	GLP	Tue, Jan 14, 2020	20.10	20.17	19.99	20.17
3592	NYSE	GLP	Mon, Jan 13, 2020	20.18	20.21	20.00	20.07
3591	NYSE	GLP	Fri, Jan 10, 2020	20.05	20.23	20.04	20.17
3590	NYSE	GLP	Thu, Jan 9, 2020	20.34	20.34	20.10	20.12
3589	NYSE	GLP	Wed, Jan 8, 2020	20.36	20.45	20.21	20.32
3588	NYSE	GLP	Tue, Jan 7, 2020	20.25	20.39	20.14	20.39
3587	NYSE	GLP	Mon, Jan 6, 2020	20.29	20.47	20.26	20.34
3586	NYSE	GLP	Fri, Jan 3, 2020	20.15	20.30	20.05	20.29
3585	NYSE	GLP	Thu, Jan 2, 2020	20.33	20.37	20.00	20.13
3584	NYSE	GLP	Tue, Dec 31, 2019	20.10	20.32	20.10	20.16
3583	NYSE	GLP	Mon, Dec 30, 2019	20.57	20.60	20.10	20.10
3582	NYSE	GLP	Fri, Dec 27, 2019	20.50	20.69	20.37	20.42
3581	NYSE	GLP	Thu, Dec 26, 2019	20.52	20.60	20.39	20.57
3580	NYSE	GLP	Tue, Dec 24, 2019	20.43	20.54	20.28	20.53
3579	NYSE	GLP	Mon, Dec 23, 2019	20.08	20.46	20.08	20.42
3578	NYSE	GLP	Fri, Dec 20, 2019	20.44	20.47	20.08	20.08
3577	NYSE	GLP	Thu, Dec 19, 2019	20.23	20.47	20.23	20.44
3576	NYSE	GLP	Wed, Dec 18, 2019	20.09	20.43	20.09	20.27
3575	NYSE	GLP	Tue, Dec 17, 2019	20.29	20.41	20.20	20.24
3574	NYSE	GLP	Mon, Dec 16, 2019	20.04	20.29	19.99	20.29
3573	NYSE	GLP	Fri, Dec 13, 2019	20.20	20.20	19.70	19.99
3572	NYSE	GLP	Thu, Dec 12, 2019	20.22	20.32	20.03	20.09
3571	NYSE	GLP	Wed, Dec 11, 2019	19.98	20.14	19.92	20.13
3570	NYSE	GLP	Tue, Dec 10, 2019	19.94	20.03	19.80	19.99
3569	NYSE	GLP	Mon, Dec 9, 2019	19.70	19.94	19.57	19.92
3568	NYSE	GLP	Fri, Dec 6, 2019	19.63	19.97	19.63	19.75
3567	NYSE	GLP	Thu, Dec 5, 2019	19.85	19.88	19.66	19.68
3566	NYSE	GLP	Wed, Dec 4, 2019	19.87	19.95	19.67	19.80
3565	NYSE	GLP	Tue, Dec 3, 2019	19.56	19.87	19.52	19.87
3564	NYSE	GLP	Mon, Dec 2, 2019	20.05	20.15	19.67	19.68
3563	NYSE	GLP	Fri, Nov 29, 2019	19.79	20.02	19.78	20.02
3562	NYSE	GLP	Wed, Nov 27, 2019	19.81	20.00	19.72	19.75
3561	NYSE	GLP	Tue, Nov 26, 2019	19.95	20.00	19.85	19.94
3560	NYSE	GLP	Mon, Nov 25, 2019	20.10	20.10	19.83	19.98
3559	NYSE	GLP	Fri, Nov 22, 2019	20.15	20.24	19.90	20.13
3558	NYSE	GLP	Thu, Nov 21, 2019	19.98	20.33	19.95	20.26
3557	NYSE	GLP	Wed, Nov 20, 2019	20.01	20.22	19.93	19.97
3556	NYSE	GLP	Tue, Nov 19, 2019	20.06	20.25	19.75	19.99
3555	NYSE	GLP	Mon, Nov 18, 2019	20.40	20.40	20.06	20.12
3554	NYSE	GLP	Fri, Nov 15, 2019	20.30	20.40	20.20	20.40
3553	NYSE	GLP	Thu, Nov 14, 2019	20.28	20.32	20.19	20.25
3552	NYSE	GLP	Wed, Nov 13, 2019	20.11	20.19	20.02	20.17
3551	NYSE	GLP	Tue, Nov 12, 2019	19.87	20.27	19.87	20.11
3550	NYSE	GLP	Mon, Nov 11, 2019	19.97	19.97	19.68	19.89
3549	NYSE	GLP	Fri, Nov 8, 2019	20.33	20.44	19.95	19.95
3548	NYSE	GLP	Thu, Nov 7, 2019	20.20	20.68	20.04	20.33
3547	NYSE	GLP	Wed, Nov 6, 2019	20.64	20.73	20.34	19.90
3546	NYSE	GLP	Tue, Nov 5, 2019	20.60	20.69	20.36	20.60
3545	NYSE	GLP	Mon, Nov 4, 2019	20.55	20.75	20.45	20.56
3544	NYSE	GLP	Fri, Nov 1, 2019	20.47	20.58	20.25	20.39
3543	NYSE	GLP	Thu, Oct 31, 2019	20.45	20.50	20.05	20.32
3542	NYSE	GLP	Wed, Oct 30, 2019	20.34	20.40	20.03	20.40
3541	NYSE	GLP	Tue, Oct 29, 2019	20.46	20.46	20.18	20.25
3540	NYSE	GLP	Mon, Oct 28, 2019	20.50	20.65	20.28	20.40
3539	NYSE	GLP	Fri, Oct 25, 2019	20.13	20.43	19.94	20.31
3538	NYSE	GLP	Thu, Oct 24, 2019	20.21	20.28	19.99	20.13
3537	NYSE	GLP	Wed, Oct 23, 2019	20.49	20.51	19.96	20.11
3536	NYSE	GLP	Tue, Oct 22, 2019	20.79	20.95	20.30	20.52
3535	NYSE	GLP	Mon, Oct 21, 2019	20.74	20.87	20.45	20.69
3534	NYSE	GLP	Fri, Oct 18, 2019	20.49	20.74	20.40	20.64
3533	NYSE	GLP	Thu, Oct 17, 2019	20.30	20.64	20.20	20.35
3532	NYSE	GLP	Wed, Oct 16, 2019	19.99	20.20	19.85	20.14
3531	NYSE	GLP	Tue, Oct 15, 2019	19.93	20.16	19.76	19.83
3530	NYSE	GLP	Mon, Oct 14, 2019	19.76	19.91	19.72	19.91
3529	NYSE	GLP	Fri, Oct 11, 2019	20.00	20.02	19.71	19.87
3528	NYSE	GLP	Thu, Oct 10, 2019	19.78	19.95	19.70	19.88
3527	NYSE	GLP	Wed, Oct 9, 2019	19.64	20.03	19.61	19.71
3526	NYSE	GLP	Tue, Oct 8, 2019	19.62	19.72	19.46	19.57
3525	NYSE	GLP	Mon, Oct 7, 2019	19.76	19.80	19.64	19.76
3524	NYSE	GLP	Fri, Oct 4, 2019	19.67	19.85	19.65	19.73
3523	NYSE	GLP	Thu, Oct 3, 2019	19.59	19.83	19.41	19.67
3522	NYSE	GLP	Wed, Oct 2, 2019	19.65	19.66	19.43	19.52
3521	NYSE	GLP	Tue, Oct 1, 2019	19.61	19.78	19.58	19.64
3520	NYSE	GLP	Mon, Sep 30, 2019	19.60	19.87	19.60	19.61
3519	NYSE	GLP	Fri, Sep 27, 2019	19.66	19.87	19.58	19.62
3518	NYSE	GLP	Thu, Sep 26, 2019	19.65	19.89	19.58	19.65
3517	NYSE	GLP	Wed, Sep 25, 2019	19.61	19.69	19.45	19.67
3516	NYSE	GLP	Tue, Sep 24, 2019	19.69	19.82	19.50	19.61
3515	NYSE	GLP	Mon, Sep 23, 2019	19.85	19.85	19.58	19.64
3514	NYSE	GLP	Fri, Sep 20, 2019	19.72	19.87	19.68	19.87
3513	NYSE	GLP	Thu, Sep 19, 2019	19.90	19.97	19.61	19.71
3512	NYSE	GLP	Wed, Sep 18, 2019	19.63	19.94	19.63	19.76
3511	NYSE	GLP	Tue, Sep 17, 2019	19.68	19.75	19.45	19.67
3510	NYSE	GLP	Mon, Sep 16, 2019	19.75	19.75	19.41	19.52
3509	NYSE	GLP	Fri, Sep 13, 2019	19.21	19.41	19.21	19.39
3508	NYSE	GLP	Thu, Sep 12, 2019	19.23	19.33	19.10	19.17
3507	NYSE	GLP	Wed, Sep 11, 2019	19.10	19.47	19.05	19.26
3506	NYSE	GLP	Tue, Sep 10, 2019	19.16	19.29	19.09	19.20
3505	NYSE	GLP	Mon, Sep 9, 2019	19.16	19.32	18.87	19.20
3504	NYSE	GLP	Fri, Sep 6, 2019	19.05	19.20	18.77	19.07
3503	NYSE	GLP	Thu, Sep 5, 2019	18.90	19.00	18.83	18.91
3502	NYSE	GLP	Wed, Sep 4, 2019	19.08	19.10	18.88	18.89
3501	NYSE	GLP	Tue, Sep 3, 2019	18.80	18.96	18.49	18.89
3500	NYSE	GLP	Fri, Aug 30, 2019	18.81	18.82	18.47	18.82
3499	NYSE	GLP	Thu, Aug 29, 2019	18.49	18.86	18.46	18.73
3498	NYSE	GLP	Wed, Aug 28, 2019	18.35	18.61	18.30	18.49
3497	NYSE	GLP	Tue, Aug 27, 2019	18.79	18.84	18.40	18.49
3496	NYSE	GLP	Mon, Aug 26, 2019	19.41	19.45	18.68	18.89
3495	NYSE	GLP	Fri, Aug 23, 2019	19.41	19.42	19.23	19.41
3494	NYSE	GLP	Thu, Aug 22, 2019	19.52	19.77	19.38	19.48
3493	NYSE	GLP	Wed, Aug 21, 2019	19.84	19.85	19.51	19.51
3492	NYSE	GLP	Tue, Aug 20, 2019	19.54	19.68	19.44	19.63
3491	NYSE	GLP	Mon, Aug 19, 2019	19.28	19.60	19.24	19.50
3490	NYSE	GLP	Fri, Aug 16, 2019	18.95	19.28	18.80	19.23
3489	NYSE	GLP	Thu, Aug 15, 2019	18.86	19.20	18.68	18.95
3488	NYSE	GLP	Wed, Aug 14, 2019	19.88	19.88	18.94	19.12
3487	NYSE	GLP	Tue, Aug 13, 2019	19.85	19.86	19.57	19.84
3486	NYSE	GLP	Mon, Aug 12, 2019	19.75	19.94	19.60	19.77
3485	NYSE	GLP	Fri, Aug 9, 2019	19.80	19.81	19.42	19.69
3484	NYSE	GLP	Thu, Aug 8, 2019	19.96	20.03	19.40	19.87
3483	NYSE	GLP	Wed, Aug 7, 2019	19.87	20.21	19.77	19.67
3482	NYSE	GLP	Tue, Aug 6, 2019	19.87	20.09	19.73	19.95
3481	NYSE	GLP	Mon, Aug 5, 2019	20.13	20.13	19.71	19.78
3480	NYSE	GLP	Fri, Aug 2, 2019	19.85	20.17	19.80	20.13
3479	NYSE	GLP	Thu, Aug 1, 2019	20.01	20.29	19.87	19.91
3478	NYSE	GLP	Wed, Jul 31, 2019	20.10	20.24	19.96	20.18
3477	NYSE	GLP	Tue, Jul 30, 2019	20.28	20.29	20.00	20.03
3476	NYSE	GLP	Mon, Jul 29, 2019	20.26	20.35	20.12	20.24
3475	NYSE	GLP	Fri, Jul 26, 2019	20.12	20.17	19.94	20.17
3474	NYSE	GLP	Thu, Jul 25, 2019	20.03	20.13	19.75	20.05
3473	NYSE	GLP	Wed, Jul 24, 2019	20.00	20.14	19.93	20.04
3472	NYSE	GLP	Tue, Jul 23, 2019	20.15	20.15	19.90	19.98
3471	NYSE	GLP	Mon, Jul 22, 2019	20.00	20.24	19.96	20.12
3470	NYSE	GLP	Fri, Jul 19, 2019	20.03	20.05	19.82	19.90
3469	NYSE	GLP	Thu, Jul 18, 2019	19.95	20.15	19.82	20.05
3468	NYSE	GLP	Wed, Jul 17, 2019	20.00	20.24	19.95	19.95
3467	NYSE	GLP	Tue, Jul 16, 2019	20.04	20.20	19.96	20.00
3466	NYSE	GLP	Mon, Jul 15, 2019	20.10	20.35	20.02	20.02
3465	NYSE	GLP	Fri, Jul 12, 2019	20.20	20.30	20.03	20.09
3464	NYSE	GLP	Thu, Jul 11, 2019	20.12	20.35	20.11	20.12
3463	NYSE	GLP	Wed, Jul 10, 2019	20.11	20.35	20.11	20.18
3462	NYSE	GLP	Tue, Jul 9, 2019	20.29	20.34	20.03	20.08
3461	NYSE	GLP	Mon, Jul 8, 2019	20.40	20.42	20.12	20.31
3460	NYSE	GLP	Fri, Jul 5, 2019	20.10	20.44	20.08	20.41
3459	NYSE	GLP	Wed, Jul 3, 2019	20.18	20.29	20.00	20.18
3458	NYSE	GLP	Tue, Jul 2, 2019	19.82	20.22	19.73	20.18
3457	NYSE	GLP	Mon, Jul 1, 2019	19.95	20.04	19.70	19.74
3456	NYSE	GLP	Fri, Jun 28, 2019	20.15	20.19	19.91	19.91
3455	NYSE	GLP	Thu, Jun 27, 2019	20.10	20.15	19.83	20.15
3454	NYSE	GLP	Wed, Jun 26, 2019	20.14	20.25	19.78	20.04
3453	NYSE	GLP	Tue, Jun 25, 2019	20.13	20.20	19.87	20.06
3452	NYSE	GLP	Mon, Jun 24, 2019	19.89	20.06	19.75	20.06
3451	NYSE	GLP	Fri, Jun 21, 2019	19.97	20.13	19.85	19.90
3450	NYSE	GLP	Thu, Jun 20, 2019	20.19	20.29	19.90	19.93
3449	NYSE	GLP	Wed, Jun 19, 2019	20.00	20.08	19.86	20.04
3448	NYSE	GLP	Tue, Jun 18, 2019	19.85	20.04	19.77	19.92
3447	NYSE	GLP	Mon, Jun 17, 2019	20.29	20.46	19.73	19.82
3446	NYSE	GLP	Fri, Jun 14, 2019	20.40	20.42	20.19	20.40
3445	NYSE	GLP	Thu, Jun 13, 2019	20.43	20.53	20.25	20.42
3444	NYSE	GLP	Wed, Jun 12, 2019	20.82	20.87	20.25	20.37
3443	NYSE	GLP	Tue, Jun 11, 2019	21.21	21.29	20.74	20.79
3442	NYSE	GLP	Mon, Jun 10, 2019	21.46	21.57	21.11	21.21
3441	NYSE	GLP	Fri, Jun 7, 2019	21.43	21.62	21.13	21.35
3440	NYSE	GLP	Thu, Jun 6, 2019	20.85	21.50	20.79	21.39
3439	NYSE	GLP	Wed, Jun 5, 2019	20.44	20.70	20.33	20.70
3438	NYSE	GLP	Tue, Jun 4, 2019	20.02	20.46	20.00	20.26
3437	NYSE	GLP	Mon, Jun 3, 2019	20.04	20.08	19.66	19.89
3436	NYSE	GLP	Fri, May 31, 2019	19.95	19.97	19.61	19.88
3435	NYSE	GLP	Thu, May 30, 2019	20.00	20.05	19.85	19.98
3434	NYSE	GLP	Wed, May 29, 2019	19.69	19.72	19.47	19.72
3433	NYSE	GLP	Tue, May 28, 2019	20.00	20.00	19.68	19.76
3432	NYSE	GLP	Fri, May 24, 2019	19.73	20.05	19.63	19.93
3431	NYSE	GLP	Thu, May 23, 2019	19.72	19.78	19.42	19.76
3430	NYSE	GLP	Wed, May 22, 2019	19.85	19.98	19.65	19.83
3429	NYSE	GLP	Tue, May 21, 2019	20.00	20.06	19.86	19.97
3428	NYSE	GLP	Mon, May 20, 2019	19.89	20.14	19.89	19.99
3427	NYSE	GLP	Fri, May 17, 2019	19.96	20.09	19.69	20.08
3426	NYSE	GLP	Thu, May 16, 2019	19.91	20.15	19.79	20.05
3425	NYSE	GLP	Wed, May 15, 2019	19.84	19.92	19.63	19.84
3424	NYSE	GLP	Tue, May 14, 2019	19.75	20.06	19.34	19.77
3423	NYSE	GLP	Mon, May 13, 2019	19.41	19.74	19.41	19.71
3422	NYSE	GLP	Fri, May 10, 2019	19.35	19.69	19.34	19.59
3421	NYSE	GLP	Thu, May 9, 2019	19.70	19.95	19.19	19.19
3420	NYSE	GLP	Wed, May 8, 2019	19.50	20.05	19.50	19.30
3419	NYSE	GLP	Tue, May 7, 2019	19.73	19.90	19.26	19.47
3418	NYSE	GLP	Mon, May 6, 2019	19.98	20.12	19.68	19.83
3417	NYSE	GLP	Fri, May 3, 2019	20.00	20.16	19.88	19.91
3416	NYSE	GLP	Thu, May 2, 2019	19.98	20.25	19.92	19.95
3415	NYSE	GLP	Wed, May 1, 2019	19.86	20.09	19.85	19.99
3414	NYSE	GLP	Tue, Apr 30, 2019	19.89	19.89	19.61	19.85
3413	NYSE	GLP	Mon, Apr 29, 2019	19.69	19.95	19.50	19.82
3412	NYSE	GLP	Fri, Apr 26, 2019	19.51	19.63	19.39	19.60
3411	NYSE	GLP	Thu, Apr 25, 2019	19.60	19.74	19.40	19.42
3410	NYSE	GLP	Wed, Apr 24, 2019	19.57	19.58	19.37	19.44
3409	NYSE	GLP	Tue, Apr 23, 2019	19.65	19.80	19.57	19.57
3408	NYSE	GLP	Mon, Apr 22, 2019	19.25	19.76	19.25	19.65
3407	NYSE	GLP	Thu, Apr 18, 2019	19.10	19.14	18.96	19.07
3406	NYSE	GLP	Wed, Apr 17, 2019	19.42	19.42	19.05	19.10
3405	NYSE	GLP	Tue, Apr 16, 2019	19.35	19.44	19.07	19.40
3404	NYSE	GLP	Mon, Apr 15, 2019	19.48	19.74	19.35	19.62
3403	NYSE	GLP	Fri, Apr 12, 2019	19.55	19.55	19.34	19.35
3402	NYSE	GLP	Thu, Apr 11, 2019	19.25	19.43	19.25	19.30
3401	NYSE	GLP	Wed, Apr 10, 2019	19.38	19.50	19.30	19.34
3400	NYSE	GLP	Tue, Apr 9, 2019	19.64	19.72	19.37	19.37
3399	NYSE	GLP	Mon, Apr 8, 2019	19.35	19.72	19.35	19.65
3398	NYSE	GLP	Fri, Apr 5, 2019	19.40	19.64	19.40	19.49
3397	NYSE	GLP	Thu, Apr 4, 2019	19.73	19.75	19.32	19.48
3396	NYSE	GLP	Wed, Apr 3, 2019	19.83	19.89	19.52	19.55
3395	NYSE	GLP	Tue, Apr 2, 2019	19.50	20.00	19.41	19.78
3394	NYSE	GLP	Mon, Apr 1, 2019	19.74	19.77	19.43	19.47
3393	NYSE	GLP	Fri, Mar 29, 2019	19.43	19.80	19.36	19.66
3392	NYSE	GLP	Thu, Mar 28, 2019	19.29	19.57	19.29	19.37
3391	NYSE	GLP	Wed, Mar 27, 2019	19.58	19.66	19.31	19.41
3390	NYSE	GLP	Tue, Mar 26, 2019	19.71	19.95	19.43	19.55
3389	NYSE	GLP	Mon, Mar 25, 2019	19.53	19.70	19.49	19.68
3388	NYSE	GLP	Fri, Mar 22, 2019	19.67	19.87	19.44	19.62
3387	NYSE	GLP	Thu, Mar 21, 2019	19.62	20.11	19.62	19.78
3386	NYSE	GLP	Wed, Mar 20, 2019	19.55	20.00	19.55	19.68
3385	NYSE	GLP	Tue, Mar 19, 2019	19.71	19.99	19.58	19.61
3384	NYSE	GLP	Mon, Mar 18, 2019	18.97	19.78	18.97	19.75
3383	NYSE	GLP	Fri, Mar 15, 2019	19.24	19.35	19.00	19.00
3382	NYSE	GLP	Thu, Mar 14, 2019	18.95	19.43	18.83	19.13
3381	NYSE	GLP	Wed, Mar 13, 2019	18.72	19.05	18.71	18.88
3380	NYSE	GLP	Tue, Mar 12, 2019	18.93	19.14	18.58	18.69
3379	NYSE	GLP	Mon, Mar 11, 2019	19.10	19.23	18.76	18.78
3378	NYSE	GLP	Fri, Mar 8, 2019	18.85	19.29	18.85	19.14
3377	NYSE	GLP	Thu, Mar 7, 2019	19.29	19.88	18.75	19.10
3376	NYSE	GLP	Wed, Mar 6, 2019	18.73	18.99	18.30	18.98
3375	NYSE	GLP	Tue, Mar 5, 2019	18.64	18.87	18.42	18.74
3374	NYSE	GLP	Mon, Mar 4, 2019	18.84	18.86	18.58	18.66
3373	NYSE	GLP	Fri, Mar 1, 2019	18.93	18.99	18.70	18.80
3372	NYSE	GLP	Thu, Feb 28, 2019	18.72	19.01	18.54	19.00
3371	NYSE	GLP	Wed, Feb 27, 2019	18.79	18.84	18.58	18.75
3370	NYSE	GLP	Tue, Feb 26, 2019	18.64	18.87	18.50	18.67
3369	NYSE	GLP	Mon, Feb 25, 2019	18.61	18.94	18.61	18.80
3368	NYSE	GLP	Fri, Feb 22, 2019	18.70	18.84	18.62	18.68
3367	NYSE	GLP	Thu, Feb 21, 2019	18.87	18.88	18.53	18.60
3366	NYSE	GLP	Wed, Feb 20, 2019	18.94	19.15	18.84	18.84
3365	NYSE	GLP	Tue, Feb 19, 2019	18.93	19.17	18.86	19.11
3364	NYSE	GLP	Fri, Feb 15, 2019	19.06	19.15	18.92	18.97
3363	NYSE	GLP	Thu, Feb 14, 2019	18.81	19.10	18.77	18.94
3362	NYSE	GLP	Wed, Feb 13, 2019	18.60	18.93	18.60	18.72
3361	NYSE	GLP	Tue, Feb 12, 2019	18.69	18.84	18.52	18.58
3360	NYSE	GLP	Mon, Feb 11, 2019	18.99	18.99	18.51	18.60
3359	NYSE	GLP	Fri, Feb 8, 2019	18.85	19.12	18.66	18.99
3358	NYSE	GLP	Thu, Feb 7, 2019	18.75	18.95	18.27	18.92
3357	NYSE	GLP	Wed, Feb 6, 2019	19.21	19.33	19.01	18.78
3356	NYSE	GLP	Tue, Feb 5, 2019	18.95	19.19	18.90	19.07
3355	NYSE	GLP	Mon, Feb 4, 2019	18.94	19.08	18.65	18.96
3354	NYSE	GLP	Fri, Feb 1, 2019	18.99	19.22	18.59	18.96
3353	NYSE	GLP	Thu, Jan 31, 2019	19.32	19.39	18.60	19.02
3352	NYSE	GLP	Wed, Jan 30, 2019	19.01	19.59	19.01	19.34
3351	NYSE	GLP	Tue, Jan 29, 2019	17.96	18.95	17.86	18.95
3350	NYSE	GLP	Mon, Jan 28, 2019	17.70	17.99	17.63	17.91
3349	NYSE	GLP	Fri, Jan 25, 2019	17.36	17.80	17.36	17.62
3348	NYSE	GLP	Thu, Jan 24, 2019	17.34	17.55	17.06	17.29
3347	NYSE	GLP	Wed, Jan 23, 2019	17.41	17.43	17.07	17.30
3346	NYSE	GLP	Tue, Jan 22, 2019	17.37	17.44	17.18	17.29
3345	NYSE	GLP	Fri, Jan 18, 2019	17.18	17.54	17.01	17.39
3344	NYSE	GLP	Thu, Jan 17, 2019	16.61	17.26	16.60	17.07
3343	NYSE	GLP	Wed, Jan 16, 2019	16.75	16.97	16.52	16.54
3342	NYSE	GLP	Tue, Jan 15, 2019	16.90	16.98	16.64	16.90
3341	NYSE	GLP	Mon, Jan 14, 2019	17.03	17.05	16.66	16.84
3340	NYSE	GLP	Fri, Jan 11, 2019	17.08	17.09	16.75	16.92
3339	NYSE	GLP	Thu, Jan 10, 2019	17.27	17.28	16.79	17.01
3338	NYSE	GLP	Wed, Jan 9, 2019	17.07	17.45	16.91	17.33
3337	NYSE	GLP	Tue, Jan 8, 2019	17.25	17.40	17.00	17.06
3336	NYSE	GLP	Mon, Jan 7, 2019	16.68	17.22	16.55	16.92
3335	NYSE	GLP	Fri, Jan 4, 2019	16.58	16.73	16.35	16.68
3334	NYSE	GLP	Thu, Jan 3, 2019	16.60	16.65	16.31	16.37
3333	NYSE	GLP	Wed, Jan 2, 2019	16.25	16.88	16.09	16.67
3332	NYSE	GLP	Mon, Dec 31, 2018	16.30	16.41	15.88	16.30
3331	NYSE	GLP	Fri, Dec 28, 2018	15.80	16.37	15.72	16.18
3330	NYSE	GLP	Thu, Dec 27, 2018	14.50	16.04	14.34	15.75
3329	NYSE	GLP	Wed, Dec 26, 2018	13.99	14.67	13.86	14.65
3328	NYSE	GLP	Mon, Dec 24, 2018	14.12	14.17	13.63	13.79
3327	NYSE	GLP	Fri, Dec 21, 2018	14.62	14.76	14.19	14.21
3326	NYSE	GLP	Thu, Dec 20, 2018	15.25	15.37	14.40	14.63
3325	NYSE	GLP	Wed, Dec 19, 2018	15.40	16.05	15.37	15.40
3324	NYSE	GLP	Tue, Dec 18, 2018	16.05	16.05	15.20	15.40
3323	NYSE	GLP	Mon, Dec 17, 2018	16.58	16.72	15.85	15.89
3322	NYSE	GLP	Fri, Dec 14, 2018	16.91	17.05	16.23	16.46
3321	NYSE	GLP	Thu, Dec 13, 2018	16.74	17.12	16.65	16.91
3320	NYSE	GLP	Wed, Dec 12, 2018	16.75	17.17	16.66	16.76
3319	NYSE	GLP	Tue, Dec 11, 2018	16.97	17.15	16.71	16.75
3318	NYSE	GLP	Mon, Dec 10, 2018	17.10	17.22	16.79	16.91
3317	NYSE	GLP	Fri, Dec 7, 2018	16.92	17.60	16.92	17.07
3316	NYSE	GLP	Thu, Dec 6, 2018	17.09	17.09	16.64	16.87
3315	NYSE	GLP	Tue, Dec 4, 2018	17.33	17.49	16.87	17.07
3314	NYSE	GLP	Mon, Dec 3, 2018	17.36	17.58	17.02	17.49
3313	NYSE	GLP	Fri, Nov 30, 2018	17.66	17.72	17.02	17.28
3312	NYSE	GLP	Thu, Nov 29, 2018	17.70	17.84	17.53	17.65
3311	NYSE	GLP	Wed, Nov 28, 2018	17.78	17.88	17.50	17.69
3310	NYSE	GLP	Tue, Nov 27, 2018	17.67	17.83	17.65	17.69
3309	NYSE	GLP	Mon, Nov 26, 2018	17.94	18.02	17.67	17.73
3308	NYSE	GLP	Fri, Nov 23, 2018	17.59	17.94	17.55	17.83
3307	NYSE	GLP	Wed, Nov 21, 2018	17.82	17.96	17.52	17.78
3306	NYSE	GLP	Tue, Nov 20, 2018	18.20	18.28	17.65	17.82
3305	NYSE	GLP	Mon, Nov 19, 2018	18.30	18.74	18.16	18.38
3304	NYSE	GLP	Fri, Nov 16, 2018	18.76	18.93	18.33	18.33
3303	NYSE	GLP	Thu, Nov 15, 2018	19.69	19.69	18.61	18.94
3302	NYSE	GLP	Wed, Nov 14, 2018	20.10	20.15	19.37	19.42
3301	NYSE	GLP	Tue, Nov 13, 2018	19.73	19.92	19.14	19.91
3300	NYSE	GLP	Mon, Nov 12, 2018	19.32	19.83	19.21	19.83
3299	NYSE	GLP	Fri, Nov 9, 2018	19.20	19.52	18.57	19.32
3298	NYSE	GLP	Thu, Nov 8, 2018	19.79	19.96	19.31	19.63
3297	NYSE	GLP	Wed, Nov 7, 2018	20.72	20.72	20.11	19.87
3296	NYSE	GLP	Tue, Nov 6, 2018	20.92	20.92	20.30	20.53
3295	NYSE	GLP	Mon, Nov 5, 2018	20.25	20.72	20.25	20.72
3294	NYSE	GLP	Fri, Nov 2, 2018	20.97	20.97	20.20	20.20
3293	NYSE	GLP	Thu, Nov 1, 2018	20.68	20.88	20.27	20.82
3292	NYSE	GLP	Wed, Oct 31, 2018	20.17	20.32	20.06	20.24
3291	NYSE	GLP	Tue, Oct 30, 2018	20.00	20.08	19.50	19.96
3290	NYSE	GLP	Mon, Oct 29, 2018	19.24	19.98	19.06	19.70
3289	NYSE	GLP	Fri, Oct 26, 2018	18.10	18.48	17.83	18.47
3288	NYSE	GLP	Thu, Oct 25, 2018	18.27	18.27	18.03	18.20
3287	NYSE	GLP	Wed, Oct 24, 2018	18.63	18.63	18.05	18.09
3286	NYSE	GLP	Tue, Oct 23, 2018	18.15	18.76	18.10	18.63
3285	NYSE	GLP	Mon, Oct 22, 2018	18.13	18.19	18.04	18.08
3284	NYSE	GLP	Fri, Oct 19, 2018	18.10	18.38	18.04	18.07
3283	NYSE	GLP	Thu, Oct 18, 2018	18.17	18.26	18.10	18.11
3282	NYSE	GLP	Wed, Oct 17, 2018	18.50	18.50	18.12	18.20
3281	NYSE	GLP	Tue, Oct 16, 2018	18.17	18.63	18.00	18.55
3280	NYSE	GLP	Mon, Oct 15, 2018	18.18	18.22	17.97	18.09
3279	NYSE	GLP	Fri, Oct 12, 2018	18.21	18.23	17.85	18.18
3278	NYSE	GLP	Thu, Oct 11, 2018	17.89	18.25	17.89	18.00
3277	NYSE	GLP	Wed, Oct 10, 2018	18.19	18.32	17.90	18.05
3276	NYSE	GLP	Tue, Oct 9, 2018	17.91	18.20	17.91	18.16
3275	NYSE	GLP	Mon, Oct 8, 2018	18.11	18.20	17.78	17.97
3274	NYSE	GLP	Fri, Oct 5, 2018	18.15	18.27	17.95	18.13
3273	NYSE	GLP	Thu, Oct 4, 2018	18.17	18.18	17.95	18.09
3272	NYSE	GLP	Wed, Oct 3, 2018	18.29	18.44	18.00	18.06
3271	NYSE	GLP	Tue, Oct 2, 2018	18.38	18.45	18.16	18.25
3270	NYSE	GLP	Mon, Oct 1, 2018	18.42	18.47	18.16	18.39
3269	NYSE	GLP	Fri, Sep 28, 2018	17.95	18.40	17.95	18.20
3268	NYSE	GLP	Thu, Sep 27, 2018	18.05	18.06	18.00	18.00
3267	NYSE	GLP	Wed, Sep 26, 2018	18.15	18.30	18.05	18.05
3266	NYSE	GLP	Tue, Sep 25, 2018	18.20	18.29	18.10	18.10
3265	NYSE	GLP	Mon, Sep 24, 2018	18.50	18.50	18.10	18.25
3264	NYSE	GLP	Fri, Sep 21, 2018	18.45	18.65	18.35	18.35
3263	NYSE	GLP	Thu, Sep 20, 2018	18.35	18.55	18.30	18.45
3262	NYSE	GLP	Wed, Sep 19, 2018	18.45	18.45	18.35	18.35
3261	NYSE	GLP	Tue, Sep 18, 2018	18.45	18.69	18.38	18.50
3260	NYSE	GLP	Mon, Sep 17, 2018	18.55	18.75	18.35	18.40
3259	NYSE	GLP	Fri, Sep 14, 2018	18.45	18.50	18.35	18.50
3258	NYSE	GLP	Thu, Sep 13, 2018	18.70	18.80	18.40	18.50
3257	NYSE	GLP	Wed, Sep 12, 2018	18.50	18.70	18.40	18.40
3256	NYSE	GLP	Tue, Sep 11, 2018	18.30	18.45	17.95	18.35
3255	NYSE	GLP	Mon, Sep 10, 2018	18.40	18.41	18.11	18.25
3254	NYSE	GLP	Fri, Sep 7, 2018	18.20	18.35	18.10	18.25
3253	NYSE	GLP	Thu, Sep 6, 2018	18.55	18.65	18.25	18.25
3252	NYSE	GLP	Wed, Sep 5, 2018	18.80	19.00	18.50	18.50
3251	NYSE	GLP	Tue, Sep 4, 2018	18.60	18.92	18.55	18.85
3250	NYSE	GLP	Fri, Aug 31, 2018	18.90	19.10	18.65	18.65
3249	NYSE	GLP	Thu, Aug 30, 2018	19.00	19.00	18.50	18.90
3248	NYSE	GLP	Wed, Aug 29, 2018	19.55	19.70	19.05	19.05
3247	NYSE	GLP	Tue, Aug 28, 2018	20.10	20.10	19.45	19.55
3246	NYSE	GLP	Mon, Aug 27, 2018	20.65	20.65	20.10	20.15
3245	NYSE	GLP	Fri, Aug 24, 2018	20.50	20.70	20.25	20.60
3244	NYSE	GLP	Thu, Aug 23, 2018	20.75	20.90	20.30	20.45
3243	NYSE	GLP	Wed, Aug 22, 2018	20.65	20.95	20.50	20.75
3242	NYSE	GLP	Tue, Aug 21, 2018	21.05	21.05	20.55	20.65
3241	NYSE	GLP	Mon, Aug 20, 2018	20.75	21.00	20.60	20.75
3240	NYSE	GLP	Fri, Aug 17, 2018	20.20	20.80	20.15	20.70
3239	NYSE	GLP	Thu, Aug 16, 2018	20.40	20.65	20.05	20.10
3238	NYSE	GLP	Wed, Aug 15, 2018	20.45	20.80	20.20	20.50
3237	NYSE	GLP	Tue, Aug 14, 2018	20.20	20.50	19.75	20.40
3236	NYSE	GLP	Mon, Aug 13, 2018	20.05	20.45	19.70	20.00
3235	NYSE	GLP	Fri, Aug 10, 2018	19.45	20.10	19.20	19.90
3234	NYSE	GLP	Thu, Aug 9, 2018	19.55	19.57	19.15	19.50
3233	NYSE	GLP	Wed, Aug 8, 2018	19.75	19.75	19.00	19.50
3232	NYSE	GLP	Tue, Aug 7, 2018	19.90	20.45	19.87	19.88
3231	NYSE	GLP	Mon, Aug 6, 2018	19.55	19.90	19.55	19.90
3230	NYSE	GLP	Fri, Aug 3, 2018	19.60	19.80	19.35	19.45
3229	NYSE	GLP	Thu, Aug 2, 2018	19.30	19.80	19.28	19.50
3228	NYSE	GLP	Wed, Aug 1, 2018	19.25	19.31	18.90	19.30
3227	NYSE	GLP	Tue, Jul 31, 2018	18.50	19.10	18.45	19.00
3226	NYSE	GLP	Mon, Jul 30, 2018	18.15	18.55	18.15	18.45
3225	NYSE	GLP	Fri, Jul 27, 2018	17.85	18.25	17.80	18.15
3224	NYSE	GLP	Thu, Jul 26, 2018	17.70	17.85	17.66	17.75
3223	NYSE	GLP	Wed, Jul 25, 2018	17.50	17.75	17.30	17.75
3222	NYSE	GLP	Tue, Jul 24, 2018	17.40	17.50	17.35	17.45
3221	NYSE	GLP	Mon, Jul 23, 2018	17.45	17.70	17.35	17.39
3220	NYSE	GLP	Fri, Jul 20, 2018	17.40	17.40	17.20	17.40
3219	NYSE	GLP	Thu, Jul 19, 2018	17.45	17.60	17.15	17.35
3218	NYSE	GLP	Wed, Jul 18, 2018	17.25	17.50	17.14	17.45
3217	NYSE	GLP	Tue, Jul 17, 2018	17.30	17.30	17.10	17.10
3216	NYSE	GLP	Mon, Jul 16, 2018	17.25	17.30	17.10	17.30
3215	NYSE	GLP	Fri, Jul 13, 2018	17.20	17.35	17.17	17.20
3214	NYSE	GLP	Thu, Jul 12, 2018	17.35	17.47	17.05	17.15
3213	NYSE	GLP	Wed, Jul 11, 2018	17.30	17.40	17.23	17.25
3212	NYSE	GLP	Tue, Jul 10, 2018	17.50	17.55	17.30	17.45
3211	NYSE	GLP	Mon, Jul 9, 2018	17.25	17.50	17.25	17.35
3210	NYSE	GLP	Fri, Jul 6, 2018	17.30	17.50	17.25	17.30
3209	NYSE	GLP	Thu, Jul 5, 2018	17.45	17.50	17.25	17.30
3208	NYSE	GLP	Tue, Jul 3, 2018	17.20	17.50	17.05	17.35
3207	NYSE	GLP	Mon, Jul 2, 2018	17.10	17.15	17.00	17.10
3206	NYSE	GLP	Fri, Jun 29, 2018	17.15	17.15	17.05	17.05
3205	NYSE	GLP	Thu, Jun 28, 2018	17.10	17.20	16.90	17.10
3204	NYSE	GLP	Wed, Jun 27, 2018	17.15	17.17	16.90	16.95
3203	NYSE	GLP	Tue, Jun 26, 2018	16.95	17.20	16.95	17.05
3202	NYSE	GLP	Mon, Jun 25, 2018	17.30	17.30	16.85	16.90
3201	NYSE	GLP	Fri, Jun 22, 2018	17.25	17.35	16.90	17.15
3200	NYSE	GLP	Thu, Jun 21, 2018	17.10	17.20	16.95	17.05
3199	NYSE	GLP	Wed, Jun 20, 2018	17.10	17.25	17.08	17.15
3198	NYSE	GLP	Tue, Jun 19, 2018	17.10	17.15	16.90	17.10
3197	NYSE	GLP	Mon, Jun 18, 2018	16.80	17.15	16.80	17.15
3196	NYSE	GLP	Fri, Jun 15, 2018	17.05	17.05	16.75	16.75
3195	NYSE	GLP	Thu, Jun 14, 2018	17.15	17.25	17.05	17.10
3194	NYSE	GLP	Wed, Jun 13, 2018	17.25	17.27	17.10	17.20
3193	NYSE	GLP	Tue, Jun 12, 2018	17.30	17.39	17.20	17.25
3192	NYSE	GLP	Mon, Jun 11, 2018	17.10	17.35	17.10	17.25
3191	NYSE	GLP	Fri, Jun 8, 2018	17.30	17.30	17.10	17.20
3190	NYSE	GLP	Thu, Jun 7, 2018	17.20	17.35	17.20	17.30
3189	NYSE	GLP	Wed, Jun 6, 2018	17.40	17.45	17.15	17.15
3188	NYSE	GLP	Tue, Jun 5, 2018	17.35	17.45	17.35	17.38
3187	NYSE	GLP	Mon, Jun 4, 2018	17.40	17.50	17.30	17.40
3186	NYSE	GLP	Fri, Jun 1, 2018	17.45	17.55	17.35	17.50
3185	NYSE	GLP	Thu, May 31, 2018	17.55	17.55	17.25	17.35
3184	NYSE	GLP	Wed, May 30, 2018	17.55	17.70	17.40	17.50
3183	NYSE	GLP	Tue, May 29, 2018	17.70	17.70	17.35	17.35
3182	NYSE	GLP	Fri, May 25, 2018	17.55	17.78	17.33	17.70
3181	NYSE	GLP	Thu, May 24, 2018	17.55	17.65	17.46	17.55
3180	NYSE	GLP	Wed, May 23, 2018	17.55	17.65	17.25	17.55
3179	NYSE	GLP	Tue, May 22, 2018	17.60	17.70	17.35	17.45
3178	NYSE	GLP	Mon, May 21, 2018	17.25	17.60	17.10	17.60
3177	NYSE	GLP	Fri, May 18, 2018	17.25	17.40	17.15	17.15
3176	NYSE	GLP	Thu, May 17, 2018	17.15	17.30	17.05	17.20
3175	NYSE	GLP	Wed, May 16, 2018	17.30	17.30	17.00	17.15
3174	NYSE	GLP	Tue, May 15, 2018	17.80	17.80	17.10	17.15
3173	NYSE	GLP	Mon, May 14, 2018	17.75	17.85	17.53	17.80
3172	NYSE	GLP	Fri, May 11, 2018	17.55	18.00	17.30	17.45
3171	NYSE	GLP	Thu, May 10, 2018	16.60	17.50	16.47	17.30
3170	NYSE	GLP	Wed, May 9, 2018	16.75	16.80	16.25	16.35
3169	NYSE	GLP	Tue, May 8, 2018	16.70	16.95	16.45	16.49
3168	NYSE	GLP	Mon, May 7, 2018	16.70	16.75	16.50	16.55
3167	NYSE	GLP	Fri, May 4, 2018	16.50	16.55	16.30	16.50
3166	NYSE	GLP	Thu, May 3, 2018	16.65	16.68	16.40	16.40
3165	NYSE	GLP	Wed, May 2, 2018	16.95	16.95	16.40	16.55
3164	NYSE	GLP	Tue, May 1, 2018	17.15	17.15	16.70	16.75
3163	NYSE	GLP	Mon, Apr 30, 2018	16.60	17.20	16.60	17.20
3162	NYSE	GLP	Fri, Apr 27, 2018	16.50	16.65	16.35	16.60
3161	NYSE	GLP	Thu, Apr 26, 2018	16.80	16.85	16.40	16.55
3160	NYSE	GLP	Wed, Apr 25, 2018	16.75	16.85	16.55	16.80
3159	NYSE	GLP	Tue, Apr 24, 2018	17.20	17.20	16.70	16.80
3158	NYSE	GLP	Mon, Apr 23, 2018	16.85	17.15	16.40	17.00
3157	NYSE	GLP	Fri, Apr 20, 2018	16.95	16.95	16.75	16.75
3156	NYSE	GLP	Thu, Apr 19, 2018	17.05	17.20	16.80	16.90
3155	NYSE	GLP	Wed, Apr 18, 2018	17.10	17.10	16.85	16.95
3154	NYSE	GLP	Tue, Apr 17, 2018	16.55	17.25	16.35	16.95
3153	NYSE	GLP	Mon, Apr 16, 2018	16.05	16.60	15.80	16.55
3152	NYSE	GLP	Fri, Apr 13, 2018	15.85	16.05	15.70	15.95
3151	NYSE	GLP	Thu, Apr 12, 2018	16.00	16.12	15.80	16.00
3150	NYSE	GLP	Wed, Apr 11, 2018	15.95	16.20	15.90	16.15
3149	NYSE	GLP	Tue, Apr 10, 2018	15.40	16.05	15.32	16.05
3148	NYSE	GLP	Mon, Apr 9, 2018	15.55	15.65	15.30	15.30
3147	NYSE	GLP	Fri, Apr 6, 2018	15.70	15.75	15.40	15.55
3146	NYSE	GLP	Thu, Apr 5, 2018	15.75	15.82	15.45	15.65
3145	NYSE	GLP	Wed, Apr 4, 2018	15.25	15.70	15.25	15.70
3144	NYSE	GLP	Tue, Apr 3, 2018	15.55	15.60	15.20	15.55
3143	NYSE	GLP	Mon, Apr 2, 2018	15.40	15.55	15.17	15.55
3142	NYSE	GLP	Thu, Mar 29, 2018	15.35	15.90	15.20	15.35
3141	NYSE	GLP	Wed, Mar 28, 2018	15.40	15.52	15.21	15.35
3140	NYSE	GLP	Tue, Mar 27, 2018	15.60	16.00	15.40	15.45
3139	NYSE	GLP	Mon, Mar 26, 2018	15.90	15.90	15.40	15.70
3138	NYSE	GLP	Fri, Mar 23, 2018	15.75	15.98	15.35	15.75
3137	NYSE	GLP	Thu, Mar 22, 2018	16.05	16.20	15.80	15.80
3136	NYSE	GLP	Wed, Mar 21, 2018	16.20	16.40	16.00	16.05
3135	NYSE	GLP	Tue, Mar 20, 2018	16.55	16.67	16.00	16.25
3134	NYSE	GLP	Mon, Mar 19, 2018	17.40	17.45	16.35	16.50
3133	NYSE	GLP	Fri, Mar 16, 2018	16.65	17.70	16.65	17.50
3132	NYSE	GLP	Thu, Mar 15, 2018	16.75	17.25	16.30	16.95
3131	NYSE	GLP	Wed, Mar 14, 2018	17.40	17.55	16.70	16.85
3130	NYSE	GLP	Tue, Mar 13, 2018	17.25	17.50	16.75	17.40
3129	NYSE	GLP	Mon, Mar 12, 2018	16.80	18.15	16.58	17.65
3128	NYSE	GLP	Fri, Mar 9, 2018	16.20	16.55	16.15	16.50
3127	NYSE	GLP	Thu, Mar 8, 2018	16.75	16.75	16.10	16.15
3126	NYSE	GLP	Wed, Mar 7, 2018	16.00	16.45	16.00	16.25
3125	NYSE	GLP	Tue, Mar 6, 2018	16.20	16.33	16.00	16.05
3124	NYSE	GLP	Mon, Mar 5, 2018	16.30	16.60	16.10	16.20
3123	NYSE	GLP	Fri, Mar 2, 2018	16.25	16.50	16.00	16.30
3122	NYSE	GLP	Thu, Mar 1, 2018	16.35	16.50	16.10	16.35
3121	NYSE	GLP	Wed, Feb 28, 2018	16.35	16.90	16.25	16.35
3120	NYSE	GLP	Tue, Feb 27, 2018	16.80	16.80	16.28	16.40
3119	NYSE	GLP	Mon, Feb 26, 2018	16.60	16.90	16.50	16.80
3118	NYSE	GLP	Fri, Feb 23, 2018	16.85	16.97	16.70	16.70
3117	NYSE	GLP	Thu, Feb 22, 2018	17.00	17.45	16.80	16.90
3116	NYSE	GLP	Wed, Feb 21, 2018	17.15	17.25	17.00	17.05
3115	NYSE	GLP	Tue, Feb 20, 2018	17.25	17.90	17.25	17.25
3114	NYSE	GLP	Fri, Feb 16, 2018	17.50	17.80	17.30	17.40
3113	NYSE	GLP	Thu, Feb 15, 2018	17.95	17.95	17.30	17.50
3112	NYSE	GLP	Wed, Feb 14, 2018	17.95	18.00	17.25	17.95
3111	NYSE	GLP	Tue, Feb 13, 2018	17.60	18.10	17.23	17.95
3110	NYSE	GLP	Mon, Feb 12, 2018	16.95	17.75	16.95	17.60
3109	NYSE	GLP	Fri, Feb 9, 2018	17.00	17.30	16.30	16.90
3108	NYSE	GLP	Thu, Feb 8, 2018	17.35	17.70	16.90	17.00
3107	NYSE	GLP	Wed, Feb 7, 2018	17.40	17.85	17.40	16.99
3106	NYSE	GLP	Tue, Feb 6, 2018	17.10	17.75	17.10	17.50
3105	NYSE	GLP	Mon, Feb 5, 2018	17.50	17.80	17.10	17.35
3104	NYSE	GLP	Fri, Feb 2, 2018	17.95	18.25	17.50	17.60
3103	NYSE	GLP	Thu, Feb 1, 2018	17.75	18.40	17.74	18.00
3102	NYSE	GLP	Wed, Jan 31, 2018	17.55	17.95	17.50	17.65
3101	NYSE	GLP	Tue, Jan 30, 2018	17.85	18.15	17.50	17.50
3100	NYSE	GLP	Mon, Jan 29, 2018	18.10	18.20	17.85	18.00
3099	NYSE	GLP	Fri, Jan 26, 2018	18.00	18.35	17.85	18.00
3098	NYSE	GLP	Thu, Jan 25, 2018	18.25	18.45	17.95	17.95
3097	NYSE	GLP	Wed, Jan 24, 2018	18.10	18.35	18.01	18.25
3096	NYSE	GLP	Tue, Jan 23, 2018	17.95	18.20	17.80	18.20
3095	NYSE	GLP	Mon, Jan 22, 2018	17.75	18.00	17.65	18.00
3094	NYSE	GLP	Fri, Jan 19, 2018	17.55	17.70	17.55	17.60
3093	NYSE	GLP	Thu, Jan 18, 2018	17.75	17.86	17.48	17.60
3092	NYSE	GLP	Wed, Jan 17, 2018	17.90	17.95	17.55	17.70
3091	NYSE	GLP	Tue, Jan 16, 2018	18.15	18.20	17.75	17.75
3090	NYSE	GLP	Fri, Jan 12, 2018	17.90	18.10	17.80	17.95
3089	NYSE	GLP	Thu, Jan 11, 2018	17.90	18.40	17.70	18.05
3088	NYSE	GLP	Wed, Jan 10, 2018	17.65	18.00	17.55	17.85
3087	NYSE	GLP	Tue, Jan 9, 2018	17.65	17.75	17.30	17.75
3086	NYSE	GLP	Mon, Jan 8, 2018	17.60	17.75	17.30	17.50
3085	NYSE	GLP	Fri, Jan 5, 2018	17.75	17.75	17.10	17.60
3084	NYSE	GLP	Thu, Jan 4, 2018	18.10	18.20	17.70	17.90
3083	NYSE	GLP	Wed, Jan 3, 2018	17.65	18.15	17.55	18.15
3082	NYSE	GLP	Tue, Jan 2, 2018	16.75	17.80	16.74	17.70
3081	NYSE	GLP	Fri, Dec 29, 2017	16.70	16.75	16.10	16.70
3080	NYSE	GLP	Thu, Dec 28, 2017	16.10	16.80	16.00	16.75
3079	NYSE	GLP	Wed, Dec 27, 2017	16.55	16.60	16.05	16.20
3078	NYSE	GLP	Tue, Dec 26, 2017	16.25	16.85	16.25	16.45
3077	NYSE	GLP	Fri, Dec 22, 2017	16.50	16.70	16.20	16.35
3076	NYSE	GLP	Thu, Dec 21, 2017	16.50	16.80	16.45	16.70
3075	NYSE	GLP	Wed, Dec 20, 2017	16.60	16.85	16.25	16.55
3074	NYSE	GLP	Tue, Dec 19, 2017	16.65	16.90	16.50	16.65
3073	NYSE	GLP	Mon, Dec 18, 2017	16.75	17.00	16.65	16.65
3072	NYSE	GLP	Fri, Dec 15, 2017	16.65	17.10	16.50	16.75
3071	NYSE	GLP	Thu, Dec 14, 2017	17.15	17.25	16.60	16.80
3070	NYSE	GLP	Wed, Dec 13, 2017	17.05	17.25	16.90	17.05
3069	NYSE	GLP	Tue, Dec 12, 2017	17.20	17.30	16.95	17.00
3068	NYSE	GLP	Mon, Dec 11, 2017	16.90	17.35	16.90	17.25
3067	NYSE	GLP	Fri, Dec 8, 2017	17.20	17.38	16.50	16.90
3066	NYSE	GLP	Thu, Dec 7, 2017	16.90	17.50	16.90	17.10
3065	NYSE	GLP	Wed, Dec 6, 2017	17.10	17.15	16.95	16.95
3064	NYSE	GLP	Tue, Dec 5, 2017	17.10	17.30	17.05	17.15
3063	NYSE	GLP	Mon, Dec 4, 2017	17.45	17.50	17.10	17.10
3062	NYSE	GLP	Fri, Dec 1, 2017	17.45	17.70	17.28	17.50
3061	NYSE	GLP	Thu, Nov 30, 2017	17.20	17.50	17.09	17.40
3060	NYSE	GLP	Wed, Nov 29, 2017	17.40	17.45	17.07	17.35
3059	NYSE	GLP	Tue, Nov 28, 2017	17.30	17.35	17.06	17.25
3058	NYSE	GLP	Mon, Nov 27, 2017	17.60	17.60	17.20	17.45
3057	NYSE	GLP	Fri, Nov 24, 2017	17.30	17.60	17.20	17.50
3056	NYSE	GLP	Wed, Nov 22, 2017	17.15	17.40	17.15	17.35
3055	NYSE	GLP	Tue, Nov 21, 2017	17.35	17.40	17.10	17.15
3054	NYSE	GLP	Mon, Nov 20, 2017	17.40	17.50	17.25	17.40
3053	NYSE	GLP	Fri, Nov 17, 2017	17.35	17.60	17.35	17.40
3052	NYSE	GLP	Thu, Nov 16, 2017	17.45	17.60	17.30	17.50
3051	NYSE	GLP	Wed, Nov 15, 2017	17.55	17.60	17.15	17.60
3050	NYSE	GLP	Tue, Nov 14, 2017	17.30	17.55	17.15	17.45
3049	NYSE	GLP	Mon, Nov 13, 2017	17.50	17.63	17.15	17.40
3048	NYSE	GLP	Fri, Nov 10, 2017	17.85	17.85	17.45	17.45
3047	NYSE	GLP	Thu, Nov 9, 2017	17.80	18.00	17.44	17.85
3046	NYSE	GLP	Wed, Nov 8, 2017	17.85	18.00	16.75	18.00
3045	NYSE	GLP	Tue, Nov 7, 2017	17.70	17.95	17.50	17.19
3044	NYSE	GLP	Mon, Nov 6, 2017	17.70	17.96	17.50	17.85
3043	NYSE	GLP	Fri, Nov 3, 2017	17.50	17.75	17.50	17.60
3042	NYSE	GLP	Thu, Nov 2, 2017	18.05	18.10	17.50	17.55
3041	NYSE	GLP	Wed, Nov 1, 2017	18.00	18.20	17.90	18.10
3040	NYSE	GLP	Tue, Oct 31, 2017	17.90	17.90	17.65	17.75
3039	NYSE	GLP	Mon, Oct 30, 2017	17.75	18.30	17.70	17.75
3038	NYSE	GLP	Fri, Oct 27, 2017	17.65	18.00	17.59	17.80
3037	NYSE	GLP	Thu, Oct 26, 2017	17.85	17.85	17.52	17.70
3036	NYSE	GLP	Wed, Oct 25, 2017	17.60	17.70	17.50	17.55
3035	NYSE	GLP	Tue, Oct 24, 2017	17.55	17.85	17.55	17.70
3034	NYSE	GLP	Mon, Oct 23, 2017	18.00	18.10	17.50	17.50
3033	NYSE	GLP	Fri, Oct 20, 2017	17.55	18.05	17.44	18.05
3032	NYSE	GLP	Thu, Oct 19, 2017	17.60	17.75	17.05	17.40
3031	NYSE	GLP	Wed, Oct 18, 2017	18.20	18.25	17.53	17.80
3030	NYSE	GLP	Tue, Oct 17, 2017	18.40	18.40	18.05	18.05
3029	NYSE	GLP	Mon, Oct 16, 2017	18.10	18.37	18.10	18.25
3028	NYSE	GLP	Fri, Oct 13, 2017	18.35	18.40	18.20	18.35
3027	NYSE	GLP	Thu, Oct 12, 2017	17.95	18.40	17.95	18.30
3026	NYSE	GLP	Wed, Oct 11, 2017	18.15	18.45	18.09	18.10
3025	NYSE	GLP	Tue, Oct 10, 2017	17.85	18.35	17.85	18.25
3024	NYSE	GLP	Mon, Oct 9, 2017	17.65	18.00	17.65	17.80
3023	NYSE	GLP	Fri, Oct 6, 2017	17.80	17.85	17.40	17.85
3022	NYSE	GLP	Thu, Oct 5, 2017	17.50	17.85	17.45	17.65
3021	NYSE	GLP	Wed, Oct 4, 2017	17.65	17.65	17.40	17.60
3020	NYSE	GLP	Tue, Oct 3, 2017	17.55	17.65	17.39	17.50
3019	NYSE	GLP	Mon, Oct 2, 2017	17.30	17.40	17.20	17.40
3018	NYSE	GLP	Fri, Sep 29, 2017	17.40	17.45	17.25	17.40
3017	NYSE	GLP	Thu, Sep 28, 2017	17.35	17.45	17.16	17.25
3016	NYSE	GLP	Wed, Sep 27, 2017	17.65	17.65	17.05	17.15
3015	NYSE	GLP	Tue, Sep 26, 2017	17.20	17.60	17.20	17.50
3014	NYSE	GLP	Mon, Sep 25, 2017	16.95	17.35	16.95	17.10
3013	NYSE	GLP	Fri, Sep 22, 2017	16.90	17.20	16.90	17.00
3012	NYSE	GLP	Thu, Sep 21, 2017	16.85	17.15	16.85	17.00
3011	NYSE	GLP	Wed, Sep 20, 2017	16.95	17.10	16.95	16.95
3010	NYSE	GLP	Tue, Sep 19, 2017	17.00	17.05	16.90	16.95
3009	NYSE	GLP	Mon, Sep 18, 2017	17.00	17.20	16.95	16.95
3008	NYSE	GLP	Fri, Sep 15, 2017	16.95	17.14	16.90	17.00
3007	NYSE	GLP	Thu, Sep 14, 2017	16.90	17.35	16.90	17.10
3006	NYSE	GLP	Wed, Sep 13, 2017	17.10	17.16	16.90	16.90
3005	NYSE	GLP	Tue, Sep 12, 2017	16.80	17.25	16.80	17.10
3004	NYSE	GLP	Mon, Sep 11, 2017	16.60	17.00	16.60	16.75
3003	NYSE	GLP	Fri, Sep 8, 2017	17.25	17.28	16.65	16.70
3002	NYSE	GLP	Thu, Sep 7, 2017	17.20	17.45	17.18	17.30
3001	NYSE	GLP	Wed, Sep 6, 2017	17.15	17.35	16.98	17.15
3000	NYSE	GLP	Tue, Sep 5, 2017	17.35	17.35	16.87	17.15
2999	NYSE	GLP	Fri, Sep 1, 2017	17.20	17.40	17.05	17.20
2998	NYSE	GLP	Thu, Aug 31, 2017	17.15	17.50	17.00	17.30
2997	NYSE	GLP	Wed, Aug 30, 2017	17.00	17.20	16.95	17.00
2996	NYSE	GLP	Tue, Aug 29, 2017	16.90	17.15	16.85	17.10
2995	NYSE	GLP	Mon, Aug 28, 2017	16.95	17.07	16.92	17.00
2994	NYSE	GLP	Fri, Aug 25, 2017	17.05	17.10	16.83	16.95
2993	NYSE	GLP	Thu, Aug 24, 2017	16.65	17.10	16.63	16.95
2992	NYSE	GLP	Wed, Aug 23, 2017	16.25	16.85	16.25	16.80
2991	NYSE	GLP	Tue, Aug 22, 2017	16.05	16.30	15.80	16.25
2990	NYSE	GLP	Mon, Aug 21, 2017	16.20	16.20	15.83	16.05
2989	NYSE	GLP	Fri, Aug 18, 2017	16.15	16.50	15.80	16.20
2988	NYSE	GLP	Thu, Aug 17, 2017	16.40	16.51	16.05	16.20
2987	NYSE	GLP	Wed, Aug 16, 2017	16.75	16.75	16.45	16.50
2986	NYSE	GLP	Tue, Aug 15, 2017	17.15	17.15	16.20	16.75
2985	NYSE	GLP	Mon, Aug 14, 2017	17.55	17.57	16.75	16.90
2984	NYSE	GLP	Fri, Aug 11, 2017	16.60	17.50	16.55	17.35
2983	NYSE	GLP	Thu, Aug 10, 2017	17.05	17.50	16.75	17.20
2982	NYSE	GLP	Wed, Aug 9, 2017	17.05	17.45	16.90	17.20
2981	NYSE	GLP	Tue, Aug 8, 2017	18.10	18.10	17.15	17.35
2980	NYSE	GLP	Mon, Aug 7, 2017	18.00	18.30	17.65	18.10
2979	NYSE	GLP	Fri, Aug 4, 2017	18.20	18.40	18.15	18.40
2978	NYSE	GLP	Thu, Aug 3, 2017	18.30	18.50	18.10	18.20
2977	NYSE	GLP	Wed, Aug 2, 2017	18.05	18.45	17.85	18.45
2976	NYSE	GLP	Tue, Aug 1, 2017	18.05	18.22	17.85	18.05
2975	NYSE	GLP	Mon, Jul 31, 2017	17.80	18.10	17.70	17.95
2974	NYSE	GLP	Fri, Jul 28, 2017	17.55	17.95	17.55	17.70
2973	NYSE	GLP	Thu, Jul 27, 2017	17.75	17.87	17.50	17.55
2972	NYSE	GLP	Wed, Jul 26, 2017	17.90	18.05	17.75	17.80
2971	NYSE	GLP	Tue, Jul 25, 2017	17.90	18.05	17.80	17.90
2970	NYSE	GLP	Mon, Jul 24, 2017	17.80	17.80	17.55	17.75
2969	NYSE	GLP	Fri, Jul 21, 2017	17.85	17.85	17.50	17.70
2968	NYSE	GLP	Thu, Jul 20, 2017	17.65	17.85	17.40	17.85
2967	NYSE	GLP	Wed, Jul 19, 2017	17.80	18.01	17.60	17.60
2966	NYSE	GLP	Tue, Jul 18, 2017	18.10	18.20	17.80	17.80
2965	NYSE	GLP	Mon, Jul 17, 2017	17.85	18.25	17.80	18.10
2964	NYSE	GLP	Fri, Jul 14, 2017	18.10	18.24	17.75	17.80
2963	NYSE	GLP	Thu, Jul 13, 2017	17.75	17.95	17.60	17.95
2962	NYSE	GLP	Wed, Jul 12, 2017	18.10	18.10	17.75	17.80
2961	NYSE	GLP	Tue, Jul 11, 2017	17.35	18.15	17.25	17.95
2960	NYSE	GLP	Mon, Jul 10, 2017	17.30	17.51	17.25	17.40
2959	NYSE	GLP	Fri, Jul 7, 2017	17.45	17.75	17.20	17.40
2958	NYSE	GLP	Thu, Jul 6, 2017	17.65	17.93	17.30	17.60
2957	NYSE	GLP	Wed, Jul 5, 2017	18.30	18.35	17.60	17.70
2956	NYSE	GLP	Mon, Jul 3, 2017	18.25	18.45	17.85	18.45
2955	NYSE	GLP	Fri, Jun 30, 2017	17.65	18.13	17.50	18.05
2954	NYSE	GLP	Thu, Jun 29, 2017	17.40	17.65	17.20	17.55
2953	NYSE	GLP	Wed, Jun 28, 2017	17.55	17.70	17.40	17.50
2952	NYSE	GLP	Tue, Jun 27, 2017	17.55	17.85	17.55	17.65
2951	NYSE	GLP	Mon, Jun 26, 2017	17.85	18.00	17.50	17.55
2950	NYSE	GLP	Fri, Jun 23, 2017	17.45	18.20	17.23	17.85
2949	NYSE	GLP	Thu, Jun 22, 2017	17.00	17.70	16.97	17.45
2948	NYSE	GLP	Wed, Jun 21, 2017	17.20	17.40	16.90	16.90
2947	NYSE	GLP	Tue, Jun 20, 2017	17.95	17.95	17.10	17.30
2946	NYSE	GLP	Mon, Jun 19, 2017	18.75	18.80	18.10	18.10
2945	NYSE	GLP	Fri, Jun 16, 2017	18.00	18.75	17.90	18.75
2944	NYSE	GLP	Thu, Jun 15, 2017	17.35	18.20	17.35	18.00
2943	NYSE	GLP	Wed, Jun 14, 2017	17.90	18.14	17.25	17.65
2942	NYSE	GLP	Tue, Jun 13, 2017	18.20	18.25	17.61	17.85
2941	NYSE	GLP	Mon, Jun 12, 2017	18.30	18.60	18.13	18.25
2940	NYSE	GLP	Fri, Jun 9, 2017	18.55	18.55	18.30	18.40
2939	NYSE	GLP	Thu, Jun 8, 2017	18.80	18.85	18.50	18.60
2938	NYSE	GLP	Wed, Jun 7, 2017	18.60	18.95	18.53	18.75
2937	NYSE	GLP	Tue, Jun 6, 2017	18.50	18.85	18.50	18.75
2936	NYSE	GLP	Mon, Jun 5, 2017	18.50	18.70	18.40	18.55
2935	NYSE	GLP	Fri, Jun 2, 2017	18.80	18.80	18.50	18.65
2934	NYSE	GLP	Thu, Jun 1, 2017	18.75	19.05	18.75	18.80
2933	NYSE	GLP	Wed, May 31, 2017	18.60	18.90	18.55	18.75
2932	NYSE	GLP	Tue, May 30, 2017	19.25	19.30	18.60	18.75
2931	NYSE	GLP	Fri, May 26, 2017	19.40	19.55	19.20	19.25
2930	NYSE	GLP	Thu, May 25, 2017	19.80	19.80	19.05	19.40
2929	NYSE	GLP	Wed, May 24, 2017	19.60	19.75	19.50	19.70
2928	NYSE	GLP	Tue, May 23, 2017	19.40	19.60	19.33	19.60
2927	NYSE	GLP	Mon, May 22, 2017	19.20	19.70	18.55	19.30
2926	NYSE	GLP	Fri, May 19, 2017	19.50	19.65	19.30	19.40
2925	NYSE	GLP	Thu, May 18, 2017	19.15	19.50	18.70	19.40
2924	NYSE	GLP	Wed, May 17, 2017	19.65	19.95	19.20	19.25
2923	NYSE	GLP	Tue, May 16, 2017	20.20	20.25	19.60	19.80
2922	NYSE	GLP	Mon, May 15, 2017	20.35	20.86	19.55	19.80
2921	NYSE	GLP	Fri, May 12, 2017	19.25	20.10	19.23	19.95
2920	NYSE	GLP	Thu, May 11, 2017	18.85	19.61	18.70	19.20
2919	NYSE	GLP	Wed, May 10, 2017	18.75	19.15	18.35	18.85
2918	NYSE	GLP	Tue, May 9, 2017	18.85	19.10	18.25	18.75
2917	NYSE	GLP	Mon, May 8, 2017	18.30	18.60	18.12	18.55
2916	NYSE	GLP	Fri, May 5, 2017	18.60	18.75	18.10	18.60
2915	NYSE	GLP	Thu, May 4, 2017	18.75	18.80	18.05	18.50
2914	NYSE	GLP	Wed, May 3, 2017	18.85	18.85	18.40	18.70
2913	NYSE	GLP	Tue, May 2, 2017	18.60	18.80	18.50	18.75
2912	NYSE	GLP	Mon, May 1, 2017	18.50	18.80	18.28	18.75
2911	NYSE	GLP	Fri, Apr 28, 2017	18.55	18.77	18.52	18.65
2910	NYSE	GLP	Thu, Apr 27, 2017	18.80	18.90	18.40	18.55
2909	NYSE	GLP	Wed, Apr 26, 2017	18.10	19.20	18.05	18.80
2908	NYSE	GLP	Tue, Apr 25, 2017	18.00	18.50	17.60	18.25
2907	NYSE	GLP	Mon, Apr 24, 2017	18.50	18.70	18.05	18.10
2906	NYSE	GLP	Fri, Apr 21, 2017	18.70	18.85	18.35	18.45
2905	NYSE	GLP	Thu, Apr 20, 2017	19.00	19.25	18.60	18.75
2904	NYSE	GLP	Wed, Apr 19, 2017	19.30	19.35	19.00	19.05
2903	NYSE	GLP	Tue, Apr 18, 2017	19.30	19.50	19.22	19.30
2902	NYSE	GLP	Mon, Apr 17, 2017	19.45	19.55	19.35	19.50
2901	NYSE	GLP	Thu, Apr 13, 2017	19.90	20.05	19.45	19.50
2900	NYSE	GLP	Wed, Apr 12, 2017	20.05	20.20	19.65	19.80
2899	NYSE	GLP	Tue, Apr 11, 2017	19.65	20.30	19.20	20.20
2898	NYSE	GLP	Mon, Apr 10, 2017	19.75	19.99	19.60	19.60
2897	NYSE	GLP	Fri, Apr 7, 2017	19.45	20.15	19.45	19.80
2896	NYSE	GLP	Thu, Apr 6, 2017	19.50	20.10	19.30	19.40
2895	NYSE	GLP	Wed, Apr 5, 2017	20.20	20.37	19.15	19.50
2894	NYSE	GLP	Tue, Apr 4, 2017	19.85	20.21	19.70	20.15
2893	NYSE	GLP	Mon, Apr 3, 2017	19.45	19.90	19.40	19.85
2892	NYSE	GLP	Fri, Mar 31, 2017	19.40	19.60	18.95	19.50
2891	NYSE	GLP	Thu, Mar 30, 2017	19.10	19.50	18.90	19.40
2890	NYSE	GLP	Wed, Mar 29, 2017	19.15	19.35	19.00	19.20
2889	NYSE	GLP	Tue, Mar 28, 2017	18.80	19.35	18.80	19.15
2888	NYSE	GLP	Mon, Mar 27, 2017	18.85	19.25	18.70	18.80
2887	NYSE	GLP	Fri, Mar 24, 2017	18.95	19.30	18.80	19.10
2886	NYSE	GLP	Thu, Mar 23, 2017	19.00	19.30	18.70	18.95
2885	NYSE	GLP	Wed, Mar 22, 2017	18.55	19.40	18.55	19.00
2884	NYSE	GLP	Tue, Mar 21, 2017	19.15	19.30	18.75	18.90
2883	NYSE	GLP	Mon, Mar 20, 2017	18.75	19.40	18.74	19.20
2882	NYSE	GLP	Fri, Mar 17, 2017	19.25	19.45	18.75	18.80
2881	NYSE	GLP	Thu, Mar 16, 2017	19.20	19.50	18.75	19.35
2880	NYSE	GLP	Wed, Mar 15, 2017	19.10	19.45	18.50	19.25
2879	NYSE	GLP	Tue, Mar 14, 2017	18.85	19.10	18.38	18.85
2878	NYSE	GLP	Mon, Mar 13, 2017	19.55	19.70	18.80	19.00
2877	NYSE	GLP	Fri, Mar 10, 2017	19.15	19.50	18.90	19.40
2876	NYSE	GLP	Thu, Mar 9, 2017	17.75	19.45	17.14	19.20
2875	NYSE	GLP	Wed, Mar 8, 2017	18.45	18.75	18.10	18.10
2874	NYSE	GLP	Tue, Mar 7, 2017	18.75	18.90	18.44	18.50
2873	NYSE	GLP	Mon, Mar 6, 2017	18.70	19.10	18.30	18.85
2872	NYSE	GLP	Fri, Mar 3, 2017	18.25	19.35	18.05	19.15
2871	NYSE	GLP	Thu, Mar 2, 2017	19.25	19.27	18.05	18.25
2870	NYSE	GLP	Wed, Mar 1, 2017	19.60	19.85	19.25	19.25
2869	NYSE	GLP	Tue, Feb 28, 2017	19.25	19.75	19.20	19.75
2868	NYSE	GLP	Mon, Feb 27, 2017	19.10	19.70	19.10	19.50
2867	NYSE	GLP	Fri, Feb 24, 2017	19.20	19.40	18.95	19.25
2866	NYSE	GLP	Thu, Feb 23, 2017	19.95	19.95	19.30	19.40
2865	NYSE	GLP	Wed, Feb 22, 2017	20.10	20.10	19.75	19.85
2864	NYSE	GLP	Tue, Feb 21, 2017	20.05	20.20	19.75	20.15
2863	NYSE	GLP	Fri, Feb 17, 2017	20.05	20.20	19.90	19.95
2862	NYSE	GLP	Thu, Feb 16, 2017	20.75	20.75	20.19	20.25
2861	NYSE	GLP	Wed, Feb 15, 2017	20.95	21.20	20.50	20.85
2860	NYSE	GLP	Tue, Feb 14, 2017	20.75	21.05	20.05	21.00
2859	NYSE	GLP	Mon, Feb 13, 2017	20.45	20.60	20.22	20.45
2858	NYSE	GLP	Fri, Feb 10, 2017	20.70	21.00	20.50	20.50
2857	NYSE	GLP	Thu, Feb 9, 2017	20.55	20.60	20.07	20.40
2856	NYSE	GLP	Wed, Feb 8, 2017	20.50	20.95	20.35	20.50
2855	NYSE	GLP	Tue, Feb 7, 2017	21.15	21.40	20.45	20.85
2854	NYSE	GLP	Mon, Feb 6, 2017	20.90	21.65	20.73	21.09
2853	NYSE	GLP	Fri, Feb 3, 2017	20.90	21.20	20.65	20.75
2852	NYSE	GLP	Thu, Feb 2, 2017	20.20	20.95	20.00	20.90
2851	NYSE	GLP	Wed, Feb 1, 2017	20.15	20.90	19.90	20.00
2850	NYSE	GLP	Tue, Jan 31, 2017	20.50	20.50	19.75	20.15
2849	NYSE	GLP	Mon, Jan 30, 2017	20.85	20.93	20.05	20.55
2848	NYSE	GLP	Fri, Jan 27, 2017	21.25	21.40	20.75	20.80
2847	NYSE	GLP	Thu, Jan 26, 2017	21.25	21.50	21.05	21.40
2846	NYSE	GLP	Wed, Jan 25, 2017	21.50	21.70	21.00	21.25
2845	NYSE	GLP	Tue, Jan 24, 2017	20.85	21.90	20.85	21.35
2844	NYSE	GLP	Mon, Jan 23, 2017	20.65	21.50	20.65	20.90
2843	NYSE	GLP	Fri, Jan 20, 2017	21.15	21.95	20.80	20.85
2842	NYSE	GLP	Thu, Jan 19, 2017	20.60	21.30	20.00	21.00
2841	NYSE	GLP	Wed, Jan 18, 2017	20.00	20.55	19.85	20.50
2840	NYSE	GLP	Tue, Jan 17, 2017	20.10	20.30	19.80	20.00
2839	NYSE	GLP	Fri, Jan 13, 2017	19.80	20.10	19.65	19.90
2838	NYSE	GLP	Thu, Jan 12, 2017	20.10	20.14	19.50	19.90
2837	NYSE	GLP	Wed, Jan 11, 2017	18.70	20.15	18.70	20.05
2836	NYSE	GLP	Tue, Jan 10, 2017	19.40	19.58	18.50	18.70
2835	NYSE	GLP	Mon, Jan 9, 2017	19.70	19.80	19.24	19.40
2834	NYSE	GLP	Fri, Jan 6, 2017	20.15	20.16	19.30	19.75
2833	NYSE	GLP	Thu, Jan 5, 2017	20.30	21.25	19.58	20.10
2832	NYSE	GLP	Wed, Jan 4, 2017	19.45	20.45	19.20	20.30
2831	NYSE	GLP	Tue, Jan 3, 2017	19.60	20.45	18.89	20.35
2830	NYSE	GLP	Fri, Dec 30, 2016	18.70	19.95	18.25	19.45
2829	NYSE	GLP	Thu, Dec 29, 2016	17.15	19.00	17.15	18.65
2828	NYSE	GLP	Wed, Dec 28, 2016	17.60	17.90	17.10	17.20
2827	NYSE	GLP	Tue, Dec 27, 2016	17.75	18.05	17.50	17.55
2826	NYSE	GLP	Fri, Dec 23, 2016	17.70	18.20	16.80	17.85
2825	NYSE	GLP	Thu, Dec 22, 2016	16.00	18.15	15.98	17.80
2824	NYSE	GLP	Wed, Dec 21, 2016	15.60	16.25	15.60	15.65
2823	NYSE	GLP	Tue, Dec 20, 2016	16.00	16.20	15.70	15.70
2822	NYSE	GLP	Mon, Dec 19, 2016	15.80	16.13	15.80	16.00
2821	NYSE	GLP	Fri, Dec 16, 2016	15.55	16.10	15.55	15.95
2820	NYSE	GLP	Thu, Dec 15, 2016	15.55	16.09	15.20	15.55
2819	NYSE	GLP	Wed, Dec 14, 2016	15.95	16.05	15.60	15.60
2818	NYSE	GLP	Tue, Dec 13, 2016	15.85	16.30	15.85	16.10
2817	NYSE	GLP	Mon, Dec 12, 2016	15.70	16.36	15.70	15.85
2816	NYSE	GLP	Fri, Dec 9, 2016	15.85	16.08	15.40	15.45
2815	NYSE	GLP	Thu, Dec 8, 2016	16.20	16.25	15.80	15.90
2814	NYSE	GLP	Wed, Dec 7, 2016	15.80	16.10	15.65	16.00
2813	NYSE	GLP	Tue, Dec 6, 2016	15.70	16.18	15.70	15.90
2812	NYSE	GLP	Mon, Dec 5, 2016	16.20	16.34	15.60	15.85
2811	NYSE	GLP	Fri, Dec 2, 2016	15.50	16.45	15.50	16.00
2810	NYSE	GLP	Thu, Dec 1, 2016	15.85	15.93	15.55	15.55
2809	NYSE	GLP	Wed, Nov 30, 2016	15.85	16.15	15.65	15.80
2808	NYSE	GLP	Tue, Nov 29, 2016	16.10	16.10	15.40	15.55
2807	NYSE	GLP	Mon, Nov 28, 2016	15.70	16.25	15.65	16.10
2806	NYSE	GLP	Fri, Nov 25, 2016	15.85	15.94	15.65	15.70
2805	NYSE	GLP	Wed, Nov 23, 2016	16.00	16.14	15.85	15.85
2804	NYSE	GLP	Tue, Nov 22, 2016	16.30	16.55	15.90	16.20
2803	NYSE	GLP	Mon, Nov 21, 2016	16.80	17.10	16.20	16.30
2802	NYSE	GLP	Fri, Nov 18, 2016	16.75	16.95	16.65	16.80
2801	NYSE	GLP	Thu, Nov 17, 2016	16.55	17.00	16.15	16.75
2800	NYSE	GLP	Wed, Nov 16, 2016	16.95	17.00	16.30	16.65
2799	NYSE	GLP	Tue, Nov 15, 2016	16.75	17.30	16.55	16.95
2798	NYSE	GLP	Mon, Nov 14, 2016	16.60	16.95	16.40	16.40
2797	NYSE	GLP	Fri, Nov 11, 2016	15.70	16.80	15.42	16.65
2796	NYSE	GLP	Thu, Nov 10, 2016	15.55	16.10	15.40	16.10
2795	NYSE	GLP	Wed, Nov 9, 2016	15.25	16.50	15.17	15.70
2794	NYSE	GLP	Tue, Nov 8, 2016	15.15	15.35	14.85	15.15
2793	NYSE	GLP	Mon, Nov 7, 2016	15.45	15.78	15.17	15.25
2792	NYSE	GLP	Fri, Nov 4, 2016	15.50	15.70	15.10	15.70
2791	NYSE	GLP	Thu, Nov 3, 2016	15.45	16.00	15.40	15.50
2790	NYSE	GLP	Wed, Nov 2, 2016	15.65	15.80	15.30	15.40
2789	NYSE	GLP	Tue, Nov 1, 2016	15.70	15.90	15.65	15.70
2788	NYSE	GLP	Mon, Oct 31, 2016	16.05	16.05	15.60	15.75
2787	NYSE	GLP	Fri, Oct 28, 2016	15.95	16.70	15.80	16.10
2786	NYSE	GLP	Thu, Oct 27, 2016	15.95	16.10	15.75	15.95
2785	NYSE	GLP	Wed, Oct 26, 2016	15.95	16.30	15.50	16.00
2784	NYSE	GLP	Tue, Oct 25, 2016	16.40	16.55	15.80	15.85
2783	NYSE	GLP	Mon, Oct 24, 2016	16.10	16.70	16.05	16.35
2782	NYSE	GLP	Fri, Oct 21, 2016	16.65	16.85	16.20	16.30
2781	NYSE	GLP	Thu, Oct 20, 2016	16.10	16.60	16.06	16.55
2780	NYSE	GLP	Wed, Oct 19, 2016	16.10	16.50	16.10	16.30
2779	NYSE	GLP	Tue, Oct 18, 2016	16.00	16.20	15.80	15.95
2778	NYSE	GLP	Mon, Oct 17, 2016	15.95	16.15	15.80	16.00
2777	NYSE	GLP	Fri, Oct 14, 2016	16.15	16.65	15.95	16.00
2776	NYSE	GLP	Thu, Oct 13, 2016	15.80	16.10	15.65	16.10
2775	NYSE	GLP	Wed, Oct 12, 2016	15.75	16.25	15.65	15.85
2774	NYSE	GLP	Tue, Oct 11, 2016	15.95	16.15	15.75	15.75
2773	NYSE	GLP	Mon, Oct 10, 2016	16.30	16.30	15.95	16.00
2772	NYSE	GLP	Fri, Oct 7, 2016	15.73	15.86	15.58	15.68
2771	NYSE	GLP	Thu, Oct 6, 2016	15.86	15.90	15.64	15.66
2770	NYSE	GLP	Wed, Oct 5, 2016	15.70	15.96	15.60	15.71
2769	NYSE	GLP	Tue, Oct 4, 2016	15.72	15.81	15.58	15.60
2768	NYSE	GLP	Mon, Oct 3, 2016	16.25	16.30	15.70	15.76
2767	NYSE	GLP	Fri, Sep 30, 2016	16.08	16.22	15.79	16.14
2766	NYSE	GLP	Thu, Sep 29, 2016	16.35	16.41	16.02	16.09
2765	NYSE	GLP	Wed, Sep 28, 2016	16.27	16.56	16.08	16.41
2764	NYSE	GLP	Tue, Sep 27, 2016	16.49	16.68	16.35	16.35
2763	NYSE	GLP	Mon, Sep 26, 2016	16.51	17.00	16.50	16.83
2762	NYSE	GLP	Fri, Sep 23, 2016	16.30	16.55	16.25	16.46
2761	NYSE	GLP	Thu, Sep 22, 2016	16.26	16.50	15.99	16.40
2760	NYSE	GLP	Wed, Sep 21, 2016	15.79	16.30	15.73	16.11
2759	NYSE	GLP	Tue, Sep 20, 2016	15.52	15.79	15.26	15.64
2758	NYSE	GLP	Mon, Sep 19, 2016	15.52	15.64	15.24	15.46
2757	NYSE	GLP	Fri, Sep 16, 2016	15.16	15.48	15.02	15.33
2756	NYSE	GLP	Thu, Sep 15, 2016	14.66	15.37	14.53	15.24
2755	NYSE	GLP	Wed, Sep 14, 2016	14.86	14.86	14.56	14.67
2754	NYSE	GLP	Tue, Sep 13, 2016	14.90	14.96	14.66	14.76
2753	NYSE	GLP	Mon, Sep 12, 2016	15.28	15.28	14.94	15.00
2752	NYSE	GLP	Fri, Sep 9, 2016	15.34	15.53	15.00	15.35
2751	NYSE	GLP	Thu, Sep 8, 2016	15.53	15.70	15.41	15.52
2750	NYSE	GLP	Wed, Sep 7, 2016	15.55	15.72	15.39	15.39
2749	NYSE	GLP	Tue, Sep 6, 2016	15.64	15.84	15.38	15.62
2748	NYSE	GLP	Fri, Sep 2, 2016	15.51	15.66	15.17	15.53
2747	NYSE	GLP	Thu, Sep 1, 2016	15.00	15.55	14.81	15.50
2746	NYSE	GLP	Wed, Aug 31, 2016	15.38	15.45	15.06	15.16
2745	NYSE	GLP	Tue, Aug 30, 2016	15.22	15.38	15.03	15.34
2744	NYSE	GLP	Mon, Aug 29, 2016	14.82	15.20	14.55	15.05
2743	NYSE	GLP	Fri, Aug 26, 2016	14.67	15.00	14.51	14.74
2742	NYSE	GLP	Thu, Aug 25, 2016	14.76	14.95	14.56	14.68
2741	NYSE	GLP	Wed, Aug 24, 2016	14.94	15.10	14.69	14.81
2740	NYSE	GLP	Tue, Aug 23, 2016	15.14	15.14	14.85	14.93
2739	NYSE	GLP	Mon, Aug 22, 2016	15.08	15.17	14.79	15.03
2738	NYSE	GLP	Fri, Aug 19, 2016	15.31	15.51	15.03	15.25
2737	NYSE	GLP	Thu, Aug 18, 2016	15.54	15.87	15.28	15.33
2736	NYSE	GLP	Wed, Aug 17, 2016	15.97	15.97	15.17	15.44
2735	NYSE	GLP	Tue, Aug 16, 2016	15.45	16.07	15.45	15.90
2734	NYSE	GLP	Mon, Aug 15, 2016	15.99	16.04	15.41	15.54
2733	NYSE	GLP	Fri, Aug 12, 2016	16.09	16.09	15.56	15.73
2732	NYSE	GLP	Thu, Aug 11, 2016	15.46	16.13	15.40	15.93
2731	NYSE	GLP	Wed, Aug 10, 2016	15.20	15.65	15.16	15.55
2730	NYSE	GLP	Tue, Aug 9, 2016	15.30	15.47	14.72	15.36
2729	NYSE	GLP	Mon, Aug 8, 2016	14.16	15.58	14.01	15.14
2728	NYSE	GLP	Fri, Aug 5, 2016	13.58	14.14	13.38	14.03
2727	NYSE	GLP	Thu, Aug 4, 2016	13.03	13.70	13.03	13.58
2726	NYSE	GLP	Wed, Aug 3, 2016	13.20	13.65	13.14	13.16
2725	NYSE	GLP	Tue, Aug 2, 2016	13.19	13.44	13.10	13.12
2724	NYSE	GLP	Mon, Aug 1, 2016	13.50	13.55	13.15	13.24
2723	NYSE	GLP	Fri, Jul 29, 2016	13.05	13.50	13.05	13.50
2722	NYSE	GLP	Thu, Jul 28, 2016	13.10	13.27	13.03	13.08
2721	NYSE	GLP	Wed, Jul 27, 2016	13.15	13.40	13.06	13.10
2720	NYSE	GLP	Tue, Jul 26, 2016	13.27	13.35	13.12	13.12
2719	NYSE	GLP	Mon, Jul 25, 2016	13.20	13.32	13.16	13.24
2718	NYSE	GLP	Fri, Jul 22, 2016	13.12	13.35	13.12	13.23
2717	NYSE	GLP	Thu, Jul 21, 2016	13.12	13.40	13.12	13.21
2716	NYSE	GLP	Wed, Jul 20, 2016	13.18	13.28	13.13	13.19
2715	NYSE	GLP	Tue, Jul 19, 2016	13.21	13.45	13.21	13.25
2714	NYSE	GLP	Mon, Jul 18, 2016	13.06	13.43	13.00	13.26
2713	NYSE	GLP	Fri, Jul 15, 2016	13.21	13.32	13.04	13.06
2712	NYSE	GLP	Thu, Jul 14, 2016	13.39	13.39	13.06	13.25
2711	NYSE	GLP	Wed, Jul 13, 2016	13.38	13.54	13.25	13.40
2710	NYSE	GLP	Tue, Jul 12, 2016	13.28	13.73	13.28	13.50
2709	NYSE	GLP	Mon, Jul 11, 2016	13.37	13.37	13.14	13.15
2708	NYSE	GLP	Fri, Jul 8, 2016	13.21	13.44	12.96	13.37
2707	NYSE	GLP	Thu, Jul 7, 2016	13.67	13.82	12.82	13.08
2706	NYSE	GLP	Wed, Jul 6, 2016	13.39	13.66	13.26	13.59
2705	NYSE	GLP	Tue, Jul 5, 2016	13.31	13.53	13.15	13.52
2704	NYSE	GLP	Fri, Jul 1, 2016	13.79	13.95	13.35	13.44
2703	NYSE	GLP	Thu, Jun 30, 2016	13.51	13.82	13.51	13.71
2702	NYSE	GLP	Wed, Jun 29, 2016	13.64	13.75	13.42	13.67
2701	NYSE	GLP	Tue, Jun 28, 2016	13.12	13.63	13.12	13.53
2700	NYSE	GLP	Mon, Jun 27, 2016	13.34	13.34	12.92	12.94
2699	NYSE	GLP	Fri, Jun 24, 2016	13.44	13.84	13.27	13.34
2698	NYSE	GLP	Thu, Jun 23, 2016	13.64	13.79	13.50	13.75
2697	NYSE	GLP	Wed, Jun 22, 2016	13.44	13.67	13.34	13.48
2696	NYSE	GLP	Tue, Jun 21, 2016	13.32	13.50	13.32	13.40
2695	NYSE	GLP	Mon, Jun 20, 2016	13.34	13.75	13.27	13.45
2694	NYSE	GLP	Fri, Jun 17, 2016	13.32	13.44	13.17	13.25
2693	NYSE	GLP	Thu, Jun 16, 2016	13.22	13.34	13.05	13.15
2692	NYSE	GLP	Wed, Jun 15, 2016	13.12	13.50	13.09	13.32
2691	NYSE	GLP	Tue, Jun 14, 2016	13.38	13.66	13.03	13.17
2690	NYSE	GLP	Mon, Jun 13, 2016	13.02	13.68	13.02	13.44
2689	NYSE	GLP	Fri, Jun 10, 2016	13.10	13.46	13.02	13.13
2688	NYSE	GLP	Thu, Jun 9, 2016	13.30	13.33	13.15	13.20
2687	NYSE	GLP	Wed, Jun 8, 2016	13.57	13.77	13.33	13.37
2686	NYSE	GLP	Tue, Jun 7, 2016	13.53	13.73	13.40	13.53
2685	NYSE	GLP	Mon, Jun 6, 2016	13.42	13.66	13.25	13.52
2684	NYSE	GLP	Fri, Jun 3, 2016	13.66	13.75	13.09	13.25
2683	NYSE	GLP	Thu, Jun 2, 2016	13.70	13.84	13.46	13.73
2682	NYSE	GLP	Wed, Jun 1, 2016	13.22	13.76	13.09	13.72
2681	NYSE	GLP	Tue, May 31, 2016	13.79	13.98	13.17	13.29
2680	NYSE	GLP	Fri, May 27, 2016	13.55	13.64	13.42	13.58
2679	NYSE	GLP	Thu, May 26, 2016	13.85	13.90	13.48	13.63
2678	NYSE	GLP	Wed, May 25, 2016	13.60	13.83	13.51	13.64
2677	NYSE	GLP	Tue, May 24, 2016	13.41	13.70	13.41	13.52
2676	NYSE	GLP	Mon, May 23, 2016	13.21	13.61	13.15	13.41
2675	NYSE	GLP	Fri, May 20, 2016	12.90	13.26	12.82	13.23
2674	NYSE	GLP	Thu, May 19, 2016	12.71	13.31	12.64	12.79
2673	NYSE	GLP	Wed, May 18, 2016	13.68	13.88	12.61	12.77
2672	NYSE	GLP	Tue, May 17, 2016	13.76	13.97	13.51	13.67
2671	NYSE	GLP	Mon, May 16, 2016	13.56	13.86	12.97	13.66
2670	NYSE	GLP	Fri, May 13, 2016	13.04	13.47	12.89	13.32
2669	NYSE	GLP	Thu, May 12, 2016	13.15	13.32	12.75	13.02
2668	NYSE	GLP	Wed, May 11, 2016	12.34	13.09	12.31	13.00
2667	NYSE	GLP	Tue, May 10, 2016	12.81	12.98	12.28	12.31
2666	NYSE	GLP	Mon, May 9, 2016	12.70	13.22	12.56	12.81
2665	NYSE	GLP	Fri, May 6, 2016	12.71	13.43	12.61	13.38
2664	NYSE	GLP	Thu, May 5, 2016	12.87	13.18	12.61	12.70
2663	NYSE	GLP	Wed, May 4, 2016	12.91	13.33	12.56	12.70
2662	NYSE	GLP	Tue, May 3, 2016	13.49	13.67	13.10	13.50
2661	NYSE	GLP	Mon, May 2, 2016	13.70	13.93	13.44	13.49
2660	NYSE	GLP	Fri, Apr 29, 2016	13.80	13.95	13.24	13.50
2659	NYSE	GLP	Thu, Apr 28, 2016	14.04	14.18	13.42	13.55
2658	NYSE	GLP	Wed, Apr 27, 2016	13.32	14.23	13.28	14.00
2657	NYSE	GLP	Tue, Apr 26, 2016	13.25	13.43	13.12	13.22
2656	NYSE	GLP	Mon, Apr 25, 2016	13.42	13.42	12.86	13.22
2655	NYSE	GLP	Fri, Apr 22, 2016	13.10	13.47	13.10	13.42
2654	NYSE	GLP	Thu, Apr 21, 2016	13.26	13.48	13.02	13.14
2653	NYSE	GLP	Wed, Apr 20, 2016	13.27	13.50	13.16	13.35
2652	NYSE	GLP	Tue, Apr 19, 2016	12.85	13.29	12.85	13.27
2651	NYSE	GLP	Mon, Apr 18, 2016	12.85	13.25	12.76	12.86
2650	NYSE	GLP	Fri, Apr 15, 2016	12.93	13.26	12.72	12.83
2649	NYSE	GLP	Thu, Apr 14, 2016	13.71	13.71	13.03	13.10
2648	NYSE	GLP	Wed, Apr 13, 2016	13.76	13.94	13.62	13.70
2647	NYSE	GLP	Tue, Apr 12, 2016	13.55	13.88	13.45	13.80
2646	NYSE	GLP	Mon, Apr 11, 2016	13.36	13.71	13.16	13.45
2645	NYSE	GLP	Fri, Apr 8, 2016	13.19	13.49	13.06	13.25
2644	NYSE	GLP	Thu, Apr 7, 2016	13.10	13.37	12.75	12.96
2643	NYSE	GLP	Wed, Apr 6, 2016	13.25	13.42	13.09	13.09
2642	NYSE	GLP	Tue, Apr 5, 2016	13.11	13.11	13.11	13.21
2641	NYSE	GLP	Mon, Apr 4, 2016	13.39	13.76	13.01	13.11
2640	NYSE	GLP	Fri, Apr 1, 2016	13.25	13.37	12.70	13.35
2639	NYSE	GLP	Thu, Mar 31, 2016	13.09	13.34	13.03	13.50
2638	NYSE	GLP	Wed, Mar 30, 2016	13.46	13.59	13.09	13.19
2637	NYSE	GLP	Tue, Mar 29, 2016	13.00	13.36	12.72	13.25
2636	NYSE	GLP	Mon, Mar 28, 2016	13.46	13.58	13.00	13.01
2635	NYSE	GLP	Thu, Mar 24, 2016	12.82	13.55	12.56	13.39
2634	NYSE	GLP	Wed, Mar 23, 2016	13.43	13.54	12.90	12.96
2633	NYSE	GLP	Tue, Mar 22, 2016	13.60	13.68	13.39	13.45
2632	NYSE	GLP	Mon, Mar 21, 2016	14.10	14.33	13.52	13.74
2631	NYSE	GLP	Fri, Mar 18, 2016	14.22	14.50	13.91	14.11
2630	NYSE	GLP	Thu, Mar 17, 2016	14.00	14.48	13.73	14.20
2629	NYSE	GLP	Wed, Mar 16, 2016	13.63	14.29	13.60	13.73
2628	NYSE	GLP	Tue, Mar 15, 2016	13.60	13.60	13.60	13.58
2627	NYSE	GLP	Mon, Mar 14, 2016	13.60	14.10	13.27	13.60
2626	NYSE	GLP	Fri, Mar 11, 2016	12.89	12.89	12.89	13.61
2625	NYSE	GLP	Thu, Mar 10, 2016	13.11	13.11	13.11	12.89
2624	NYSE	GLP	Wed, Mar 9, 2016	13.11	13.27	12.56	13.11
2623	NYSE	GLP	Tue, Mar 8, 2016	13.87	14.21	13.01	13.01
2622	NYSE	GLP	Mon, Mar 7, 2016	13.40	14.20	13.37	13.82
2621	NYSE	GLP	Fri, Mar 4, 2016	13.58	13.82	13.21	13.27
2620	NYSE	GLP	Thu, Mar 3, 2016	13.08	13.08	13.08	13.58
2619	NYSE	GLP	Wed, Mar 2, 2016	13.40	13.63	13.08	13.08
2618	NYSE	GLP	Tue, Mar 1, 2016	13.14	13.97	13.08	13.11
2617	NYSE	GLP	Mon, Feb 29, 2016	13.99	14.87	13.08	13.10
2616	NYSE	GLP	Fri, Feb 26, 2016	13.66	14.44	13.29	13.50
2615	NYSE	GLP	Thu, Feb 25, 2016	13.66	13.68	13.09	13.26
2614	NYSE	GLP	Wed, Feb 24, 2016	13.27	13.96	13.09	13.73
2613	NYSE	GLP	Tue, Feb 23, 2016	13.97	14.04	12.98	13.48
2612	NYSE	GLP	Mon, Feb 22, 2016	13.42	14.04	13.38	13.93
2611	NYSE	GLP	Fri, Feb 19, 2016	13.39	13.62	12.96	13.11
2610	NYSE	GLP	Thu, Feb 18, 2016	14.72	14.86	13.42	13.62
2609	NYSE	GLP	Wed, Feb 17, 2016	13.79	14.72	13.78	14.38
2608	NYSE	GLP	Tue, Feb 16, 2016	12.99	13.85	12.55	13.77
2607	NYSE	GLP	Fri, Feb 12, 2016	13.50	13.90	12.65	12.71
2606	NYSE	GLP	Thu, Feb 11, 2016	14.23	14.72	13.12	13.31
2605	NYSE	GLP	Wed, Feb 10, 2016	15.02	15.12	14.15	14.51
2604	NYSE	GLP	Tue, Feb 9, 2016	14.62	15.18	14.34	15.00
2603	NYSE	GLP	Mon, Feb 8, 2016	15.15	15.25	14.33	14.95
2602	NYSE	GLP	Fri, Feb 5, 2016	16.00	16.40	14.88	15.76
2601	NYSE	GLP	Thu, Feb 4, 2016	16.29	16.86	16.00	16.12
2600	NYSE	GLP	Wed, Feb 3, 2016	16.37	16.54	15.33	16.15
2599	NYSE	GLP	Tue, Feb 2, 2016	15.95	17.10	15.39	16.02
2598	NYSE	GLP	Mon, Feb 1, 2016	15.78	16.30	15.24	16.00
2597	NYSE	GLP	Fri, Jan 29, 2016	15.07	16.30	14.25	16.11
2596	NYSE	GLP	Thu, Jan 28, 2016	19.00	19.00	13.11	15.38
2595	NYSE	GLP	Wed, Jan 27, 2016	19.01	19.82	18.59	19.50
2594	NYSE	GLP	Tue, Jan 26, 2016	18.46	19.80	17.91	19.07
2593	NYSE	GLP	Mon, Jan 25, 2016	18.04	19.55	18.04	18.46
2592	NYSE	GLP	Fri, Jan 22, 2016	16.63	19.50	16.63	18.90
2591	NYSE	GLP	Thu, Jan 21, 2016	15.21	16.79	15.19	16.33
2590	NYSE	GLP	Wed, Jan 20, 2016	15.28	15.88	14.09	15.39
2589	NYSE	GLP	Tue, Jan 19, 2016	16.62	17.00	15.46	15.86
2588	NYSE	GLP	Fri, Jan 15, 2016	16.29	17.00	16.29	16.66
2587	NYSE	GLP	Thu, Jan 14, 2016	16.52	17.16	16.11	17.06
2586	NYSE	GLP	Wed, Jan 13, 2016	17.11	17.24	16.19	16.52
2585	NYSE	GLP	Tue, Jan 12, 2016	17.75	18.21	16.17	17.06
2584	NYSE	GLP	Mon, Jan 11, 2016	17.40	18.28	17.29	17.50
2583	NYSE	GLP	Fri, Jan 8, 2016	17.11	17.64	17.11	17.50
2582	NYSE	GLP	Thu, Jan 7, 2016	17.30	17.85	16.61	16.93
2581	NYSE	GLP	Wed, Jan 6, 2016	17.37	17.89	17.34	17.46
2580	NYSE	GLP	Tue, Jan 5, 2016	17.77	18.18	17.48	17.75
2579	NYSE	GLP	Mon, Jan 4, 2016	17.32	18.06	17.32	17.77
2578	NYSE	GLP	Thu, Dec 31, 2015	17.26	17.90	17.11	17.57
2577	NYSE	GLP	Wed, Dec 30, 2015	17.10	17.80	16.73	17.63
2576	NYSE	GLP	Tue, Dec 29, 2015	16.53	17.39	16.50	17.17
2575	NYSE	GLP	Mon, Dec 28, 2015	17.25	17.89	15.88	16.50
2574	NYSE	GLP	Thu, Dec 24, 2015	16.94	17.68	16.80	17.20
2573	NYSE	GLP	Wed, Dec 23, 2015	16.06	16.95	16.01	16.74
2572	NYSE	GLP	Tue, Dec 22, 2015	15.27	15.88	15.03	15.68
2571	NYSE	GLP	Mon, Dec 21, 2015	15.69	15.97	14.80	15.26
2570	NYSE	GLP	Fri, Dec 18, 2015	15.69	16.30	15.00	15.46
2569	NYSE	GLP	Thu, Dec 17, 2015	17.53	17.74	15.65	15.73
2568	NYSE	GLP	Wed, Dec 16, 2015	17.04	18.00	17.04	17.76
2567	NYSE	GLP	Tue, Dec 15, 2015	18.58	18.90	16.54	17.03
2566	NYSE	GLP	Mon, Dec 14, 2015	20.68	20.90	18.33	18.63
2565	NYSE	GLP	Fri, Dec 11, 2015	21.39	21.82	20.75	20.89
2564	NYSE	GLP	Thu, Dec 10, 2015	22.37	23.11	21.78	21.81
2563	NYSE	GLP	Wed, Dec 9, 2015	21.09	23.29	21.07	22.43
2562	NYSE	GLP	Tue, Dec 8, 2015	19.55	21.11	19.02	20.94
2561	NYSE	GLP	Mon, Dec 7, 2015	20.90	20.90	18.65	20.14
2560	NYSE	GLP	Fri, Dec 4, 2015	22.94	23.27	21.07	21.50
2559	NYSE	GLP	Thu, Dec 3, 2015	23.92	24.32	23.01	23.09
2558	NYSE	GLP	Wed, Dec 2, 2015	23.96	24.08	23.26	23.92
2557	NYSE	GLP	Tue, Dec 1, 2015	24.66	24.96	23.80	24.23
2556	NYSE	GLP	Mon, Nov 30, 2015	25.21	25.78	24.55	24.86
2555	NYSE	GLP	Fri, Nov 27, 2015	25.46	25.85	24.97	25.19
2554	NYSE	GLP	Wed, Nov 25, 2015	23.60	26.18	23.60	25.34
2553	NYSE	GLP	Tue, Nov 24, 2015	23.50	24.67	22.83	23.55
2552	NYSE	GLP	Mon, Nov 23, 2015	24.34	24.70	23.50	23.51
2551	NYSE	GLP	Fri, Nov 20, 2015	25.75	26.29	24.06	24.87
2550	NYSE	GLP	Thu, Nov 19, 2015	24.81	25.79	24.31	25.64
2549	NYSE	GLP	Wed, Nov 18, 2015	25.00	25.68	23.56	25.10
2548	NYSE	GLP	Tue, Nov 17, 2015	26.01	26.01	24.54	24.95
2547	NYSE	GLP	Mon, Nov 16, 2015	26.30	26.97	25.76	25.95
2546	NYSE	GLP	Fri, Nov 13, 2015	27.43	27.53	26.17	26.34
2545	NYSE	GLP	Thu, Nov 12, 2015	28.00	28.80	26.48	26.93
2544	NYSE	GLP	Wed, Nov 11, 2015	28.41	29.05	27.21	28.06
2543	NYSE	GLP	Tue, Nov 10, 2015	28.47	29.31	28.25	28.33
2542	NYSE	GLP	Mon, Nov 9, 2015	29.30	29.56	28.05	28.40
2541	NYSE	GLP	Fri, Nov 6, 2015	29.43	29.96	28.85	29.17
2540	NYSE	GLP	Thu, Nov 5, 2015	30.96	31.60	29.42	29.71
2539	NYSE	GLP	Wed, Nov 4, 2015	32.59	32.77	31.00	31.28
2538	NYSE	GLP	Tue, Nov 3, 2015	31.66	32.69	31.66	32.35
2537	NYSE	GLP	Mon, Nov 2, 2015	32.08	32.99	31.47	31.75
2536	NYSE	GLP	Fri, Oct 30, 2015	33.70	34.26	32.62	32.76
2535	NYSE	GLP	Thu, Oct 29, 2015	32.37	34.14	31.92	33.91
2534	NYSE	GLP	Wed, Oct 28, 2015	32.39	32.82	31.62	32.02
2533	NYSE	GLP	Tue, Oct 27, 2015	32.50	32.99	32.02	32.11
2532	NYSE	GLP	Mon, Oct 26, 2015	33.70	33.70	32.51	32.53
2531	NYSE	GLP	Fri, Oct 23, 2015	33.67	34.08	32.76	33.61
2530	NYSE	GLP	Thu, Oct 22, 2015	33.59	34.39	32.74	33.87
2529	NYSE	GLP	Wed, Oct 21, 2015	33.66	33.95	32.86	33.27
2528	NYSE	GLP	Tue, Oct 20, 2015	34.30	34.30	32.75	33.66
2527	NYSE	GLP	Mon, Oct 19, 2015	34.31	34.94	33.66	34.38
2526	NYSE	GLP	Fri, Oct 16, 2015	34.01	35.00	33.86	34.39
2525	NYSE	GLP	Thu, Oct 15, 2015	33.85	34.21	32.72	33.88
2524	NYSE	GLP	Wed, Oct 14, 2015	32.18	34.16	32.18	33.89
2523	NYSE	GLP	Tue, Oct 13, 2015	32.01	33.18	31.84	32.12
2522	NYSE	GLP	Mon, Oct 12, 2015	30.83	32.96	30.76	32.31
2521	NYSE	GLP	Fri, Oct 9, 2015	32.36	33.48	30.61	30.89
2520	NYSE	GLP	Thu, Oct 8, 2015	32.23	32.96	32.03	32.25
2519	NYSE	GLP	Wed, Oct 7, 2015	31.83	32.96	31.49	32.21
2518	NYSE	GLP	Tue, Oct 6, 2015	30.67	32.87	30.67	31.60
2517	NYSE	GLP	Mon, Oct 5, 2015	29.27	30.81	29.27	30.61
2516	NYSE	GLP	Fri, Oct 2, 2015	28.85	29.38	28.52	29.23
2515	NYSE	GLP	Thu, Oct 1, 2015	28.83	29.94	28.13	29.50
2514	NYSE	GLP	Wed, Sep 30, 2015	27.40	28.93	26.55	28.33
2513	NYSE	GLP	Tue, Sep 29, 2015	29.42	29.99	27.05	27.20
2512	NYSE	GLP	Mon, Sep 28, 2015	30.87	30.87	29.35	29.45
2511	NYSE	GLP	Fri, Sep 25, 2015	31.94	32.10	30.73	31.10
2510	NYSE	GLP	Thu, Sep 24, 2015	31.81	32.40	31.01	31.61
2509	NYSE	GLP	Wed, Sep 23, 2015	32.57	33.12	31.64	31.78
2508	NYSE	GLP	Tue, Sep 22, 2015	33.25	34.25	32.32	32.63
2507	NYSE	GLP	Mon, Sep 21, 2015	33.18	33.93	32.60	33.87
2506	NYSE	GLP	Fri, Sep 18, 2015	32.20	33.61	32.20	32.75
2505	NYSE	GLP	Thu, Sep 17, 2015	32.18	33.30	32.12	32.66
2504	NYSE	GLP	Wed, Sep 16, 2015	31.44	32.66	30.89	32.60
2503	NYSE	GLP	Tue, Sep 15, 2015	30.71	31.55	30.71	31.31
2502	NYSE	GLP	Mon, Sep 14, 2015	31.01	32.45	30.25	30.67
2501	NYSE	GLP	Fri, Sep 11, 2015	31.15	31.56	30.15	31.07
2500	NYSE	GLP	Thu, Sep 10, 2015	31.19	31.97	29.61	31.37
2499	NYSE	GLP	Wed, Sep 9, 2015	32.71	32.74	31.10	31.31
2498	NYSE	GLP	Tue, Sep 8, 2015	32.85	33.39	32.03	32.38
2497	NYSE	GLP	Fri, Sep 4, 2015	32.09	33.18	31.39	32.24
2496	NYSE	GLP	Thu, Sep 3, 2015	32.24	32.42	31.67	32.26
2495	NYSE	GLP	Wed, Sep 2, 2015	32.05	32.53	30.71	32.32
2494	NYSE	GLP	Tue, Sep 1, 2015	32.00	32.24	31.25	31.25
2493	NYSE	GLP	Mon, Aug 31, 2015	31.52	32.55	30.20	32.29
2492	NYSE	GLP	Fri, Aug 28, 2015	30.22	31.49	30.15	31.49
2491	NYSE	GLP	Thu, Aug 27, 2015	30.98	31.94	30.15	30.25
2490	NYSE	GLP	Wed, Aug 26, 2015	31.22	31.30	29.74	30.23
2489	NYSE	GLP	Tue, Aug 25, 2015	30.50	32.15	29.20	31.04
2488	NYSE	GLP	Mon, Aug 24, 2015	28.71	31.19	27.00	29.14
2487	NYSE	GLP	Fri, Aug 21, 2015	31.44	31.97	29.02	29.13
2486	NYSE	GLP	Thu, Aug 20, 2015	32.20	33.20	31.20	31.29
2485	NYSE	GLP	Wed, Aug 19, 2015	33.09	33.27	32.15	32.25
2484	NYSE	GLP	Tue, Aug 18, 2015	33.50	33.50	32.30	32.75
2483	NYSE	GLP	Mon, Aug 17, 2015	32.44	35.40	32.44	33.43
2482	NYSE	GLP	Fri, Aug 14, 2015	30.41	32.65	30.32	32.32
2481	NYSE	GLP	Thu, Aug 13, 2015	31.84	32.19	30.21	30.38
2480	NYSE	GLP	Wed, Aug 12, 2015	31.12	32.29	31.11	32.12
2479	NYSE	GLP	Tue, Aug 11, 2015	31.50	32.14	30.77	31.60
2478	NYSE	GLP	Mon, Aug 10, 2015	29.85	31.99	29.60	31.56
2477	NYSE	GLP	Fri, Aug 7, 2015	30.71	30.93	29.40	29.43
2476	NYSE	GLP	Thu, Aug 6, 2015	29.50	31.42	27.12	30.54
2475	NYSE	GLP	Wed, Aug 5, 2015	31.35	31.99	29.85	30.24
2474	NYSE	GLP	Tue, Aug 4, 2015	31.26	32.00	31.15	31.43
2473	NYSE	GLP	Mon, Aug 3, 2015	31.99	32.32	30.65	31.41
2472	NYSE	GLP	Fri, Jul 31, 2015	32.06	33.66	32.06	32.60
2471	NYSE	GLP	Thu, Jul 30, 2015	34.31	34.46	32.39	32.56
2470	NYSE	GLP	Wed, Jul 29, 2015	34.08	34.63	33.89	34.63
2469	NYSE	GLP	Tue, Jul 28, 2015	33.82	34.42	33.40	33.95
2468	NYSE	GLP	Mon, Jul 27, 2015	32.44	34.47	32.22	33.82
2467	NYSE	GLP	Fri, Jul 24, 2015	32.72	32.92	31.67	32.67
2466	NYSE	GLP	Thu, Jul 23, 2015	34.44	35.34	32.47	32.62
2465	NYSE	GLP	Wed, Jul 22, 2015	32.21	34.73	32.09	34.50
2464	NYSE	GLP	Tue, Jul 21, 2015	31.63	32.45	31.33	32.07
2463	NYSE	GLP	Mon, Jul 20, 2015	32.85	33.00	31.46	31.54
2462	NYSE	GLP	Fri, Jul 17, 2015	32.77	33.20	32.09	32.52
2461	NYSE	GLP	Thu, Jul 16, 2015	34.76	34.77	32.87	33.00
2460	NYSE	GLP	Wed, Jul 15, 2015	34.93	35.67	34.36	34.87
2459	NYSE	GLP	Tue, Jul 14, 2015	34.35	35.00	33.94	34.95
2458	NYSE	GLP	Mon, Jul 13, 2015	34.18	34.75	33.73	34.54
2457	NYSE	GLP	Fri, Jul 10, 2015	33.24	34.46	33.00	34.34
2456	NYSE	GLP	Thu, Jul 9, 2015	32.60	33.26	32.34	32.97
2455	NYSE	GLP	Wed, Jul 8, 2015	31.89	32.68	31.42	32.33
2454	NYSE	GLP	Tue, Jul 7, 2015	31.88	32.23	31.08	31.84
2453	NYSE	GLP	Mon, Jul 6, 2015	31.71	32.26	31.28	31.95
2452	NYSE	GLP	Thu, Jul 2, 2015	31.94	32.55	31.80	31.86
2451	NYSE	GLP	Wed, Jul 1, 2015	32.75	32.80	31.76	31.98
2450	NYSE	GLP	Tue, Jun 30, 2015	33.52	33.69	32.01	32.44
2449	NYSE	GLP	Mon, Jun 29, 2015	33.19	33.61	33.02	33.20
2448	NYSE	GLP	Fri, Jun 26, 2015	33.20	34.48	33.17	33.41
2447	NYSE	GLP	Thu, Jun 25, 2015	33.65	34.24	33.12	33.17
2446	NYSE	GLP	Wed, Jun 24, 2015	33.75	34.14	33.37	33.65
2445	NYSE	GLP	Tue, Jun 23, 2015	33.50	34.35	33.32	33.88
2444	NYSE	GLP	Mon, Jun 22, 2015	34.47	34.63	33.20	33.47
2443	NYSE	GLP	Fri, Jun 19, 2015	34.56	34.91	33.58	34.41
2442	NYSE	GLP	Thu, Jun 18, 2015	35.41	35.86	34.50	34.59
2441	NYSE	GLP	Wed, Jun 17, 2015	35.95	36.41	35.07	35.12
2440	NYSE	GLP	Tue, Jun 16, 2015	36.88	37.29	35.93	35.95
2439	NYSE	GLP	Mon, Jun 15, 2015	37.07	37.41	37.00	37.20
2438	NYSE	GLP	Fri, Jun 12, 2015	37.36	37.50	36.85	37.00
2437	NYSE	GLP	Thu, Jun 11, 2015	37.25	37.31	36.98	37.26
2436	NYSE	GLP	Wed, Jun 10, 2015	40.68	40.68	39.50	39.64
2435	NYSE	GLP	Tue, Jun 9, 2015	40.00	40.67	39.36	40.44
2434	NYSE	GLP	Mon, Jun 8, 2015	40.73	41.29	39.41	39.71
2433	NYSE	GLP	Fri, Jun 5, 2015	39.99	41.38	39.22	40.84
2432	NYSE	GLP	Thu, Jun 4, 2015	41.40	41.40	39.28	39.62
2431	NYSE	GLP	Wed, Jun 3, 2015	41.00	41.93	40.54	41.59
2430	NYSE	GLP	Tue, Jun 2, 2015	41.00	41.46	40.24	41.12
2429	NYSE	GLP	Mon, Jun 1, 2015	41.93	41.93	40.11	41.01
2428	NYSE	GLP	Fri, May 29, 2015	40.47	41.95	39.86	41.60
2427	NYSE	GLP	Thu, May 28, 2015	39.77	40.60	39.28	40.47
2426	NYSE	GLP	Wed, May 27, 2015	40.35	40.44	39.40	39.99
2425	NYSE	GLP	Tue, May 26, 2015	40.16	40.34	39.13	40.02
2424	NYSE	GLP	Fri, May 22, 2015	39.30	40.87	38.90	40.55
2423	NYSE	GLP	Thu, May 21, 2015	39.05	39.96	38.79	39.62
2422	NYSE	GLP	Wed, May 20, 2015	40.16	40.16	38.90	39.04
2421	NYSE	GLP	Tue, May 19, 2015	39.90	40.50	39.66	40.16
2420	NYSE	GLP	Mon, May 18, 2015	40.08	40.60	39.59	39.90
2419	NYSE	GLP	Fri, May 15, 2015	40.56	40.67	39.85	40.17
2418	NYSE	GLP	Thu, May 14, 2015	41.16	41.68	40.06	40.26
2417	NYSE	GLP	Wed, May 13, 2015	40.65	41.28	40.35	41.05
2416	NYSE	GLP	Tue, May 12, 2015	39.10	40.74	39.00	40.67
2415	NYSE	GLP	Mon, May 11, 2015	39.10	39.57	38.52	39.40
2414	NYSE	GLP	Fri, May 8, 2015	39.29	39.49	38.55	38.91
2413	NYSE	GLP	Thu, May 7, 2015	39.99	40.03	38.55	38.75
2412	NYSE	GLP	Wed, May 6, 2015	39.81	40.01	39.38	39.68
2411	NYSE	GLP	Tue, May 5, 2015	40.12	40.53	38.99	39.37
2410	NYSE	GLP	Mon, May 4, 2015	39.85	40.58	39.78	39.78
2409	NYSE	GLP	Fri, May 1, 2015	40.93	40.96	39.75	40.72
2408	NYSE	GLP	Thu, Apr 30, 2015	41.49	42.00	40.01	40.14
2407	NYSE	GLP	Wed, Apr 29, 2015	41.61	42.00	40.63	41.50
2406	NYSE	GLP	Tue, Apr 28, 2015	40.38	42.74	40.20	41.82
2405	NYSE	GLP	Mon, Apr 27, 2015	41.45	41.45	40.19	40.33
2404	NYSE	GLP	Fri, Apr 24, 2015	40.55	41.41	40.00	41.41
2403	NYSE	GLP	Thu, Apr 23, 2015	40.22	40.59	39.50	40.51
2402	NYSE	GLP	Wed, Apr 22, 2015	39.15	40.26	38.84	40.11
2401	NYSE	GLP	Tue, Apr 21, 2015	38.24	39.38	38.19	39.15
2400	NYSE	GLP	Mon, Apr 20, 2015	38.16	38.52	37.16	37.53
2399	NYSE	GLP	Fri, Apr 17, 2015	38.17	38.50	37.73	38.18
2398	NYSE	GLP	Thu, Apr 16, 2015	38.27	38.39	37.63	38.28
2397	NYSE	GLP	Wed, Apr 15, 2015	37.51	38.29	37.30	38.09
2396	NYSE	GLP	Tue, Apr 14, 2015	38.29	38.30	36.90	37.47
2395	NYSE	GLP	Mon, Apr 13, 2015	37.38	38.16	36.78	37.61
2394	NYSE	GLP	Fri, Apr 10, 2015	35.80	37.00	35.80	36.98
2393	NYSE	GLP	Thu, Apr 9, 2015	35.60	36.10	35.57	35.94
2392	NYSE	GLP	Wed, Apr 8, 2015	35.75	35.87	35.41	35.74
2391	NYSE	GLP	Tue, Apr 7, 2015	35.43	35.84	35.01	35.68
2390	NYSE	GLP	Mon, Apr 6, 2015	34.61	35.50	34.31	35.39
2389	NYSE	GLP	Thu, Apr 2, 2015	34.56	35.38	34.50	34.61
2388	NYSE	GLP	Wed, Apr 1, 2015	34.91	35.46	34.51	34.79
2387	NYSE	GLP	Tue, Mar 31, 2015	35.00	35.06	34.65	34.80
2386	NYSE	GLP	Mon, Mar 30, 2015	34.99	35.69	34.86	35.08
2385	NYSE	GLP	Fri, Mar 27, 2015	34.54	35.36	34.54	34.92
2384	NYSE	GLP	Thu, Mar 26, 2015	35.11	35.74	34.29	34.53
2383	NYSE	GLP	Wed, Mar 25, 2015	36.50	36.73	35.00	35.38
2382	NYSE	GLP	Tue, Mar 24, 2015	36.86	37.48	36.45	36.50
2381	NYSE	GLP	Mon, Mar 23, 2015	37.55	38.46	37.48	38.23
2380	NYSE	GLP	Fri, Mar 20, 2015	37.14	38.07	37.14	37.61
2379	NYSE	GLP	Thu, Mar 19, 2015	35.91	37.26	35.80	37.04
2378	NYSE	GLP	Wed, Mar 18, 2015	34.84	36.48	34.84	36.17
2377	NYSE	GLP	Tue, Mar 17, 2015	34.23	35.31	33.58	35.18
2376	NYSE	GLP	Mon, Mar 16, 2015	34.90	35.90	33.85	34.00
2375	NYSE	GLP	Fri, Mar 13, 2015	34.80	36.20	34.48	35.07
2374	NYSE	GLP	Thu, Mar 12, 2015	36.95	36.95	34.33	34.85
2373	NYSE	GLP	Wed, Mar 11, 2015	36.60	36.85	35.42	36.20
2372	NYSE	GLP	Tue, Mar 10, 2015	37.35	38.54	36.20	36.69
2371	NYSE	GLP	Mon, Mar 9, 2015	38.59	39.00	37.38	37.51
2370	NYSE	GLP	Fri, Mar 6, 2015	39.33	39.50	38.58	38.70
2369	NYSE	GLP	Thu, Mar 5, 2015	39.87	40.00	38.86	39.12
2368	NYSE	GLP	Wed, Mar 4, 2015	39.87	40.23	38.32	40.00
2367	NYSE	GLP	Tue, Mar 3, 2015	39.99	40.37	39.35	40.37
2366	NYSE	GLP	Mon, Mar 2, 2015	40.00	40.00	39.08	39.90
2365	NYSE	GLP	Fri, Feb 27, 2015	38.83	39.97	38.83	39.75
2364	NYSE	GLP	Thu, Feb 26, 2015	37.85	39.37	37.46	39.06
2363	NYSE	GLP	Wed, Feb 25, 2015	37.36	38.00	37.00	37.81
2362	NYSE	GLP	Tue, Feb 24, 2015	37.52	37.69	36.67	37.40
2361	NYSE	GLP	Mon, Feb 23, 2015	37.90	38.08	37.50	37.84
2360	NYSE	GLP	Fri, Feb 20, 2015	37.54	38.09	37.20	37.96
2359	NYSE	GLP	Thu, Feb 19, 2015	38.21	38.68	37.54	37.57
2358	NYSE	GLP	Wed, Feb 18, 2015	38.45	39.17	38.10	38.53
2357	NYSE	GLP	Tue, Feb 17, 2015	38.80	39.00	38.40	38.80
2356	NYSE	GLP	Fri, Feb 13, 2015	38.84	39.48	37.90	38.13
2355	NYSE	GLP	Thu, Feb 12, 2015	38.95	38.99	38.10	38.57
2354	NYSE	GLP	Wed, Feb 11, 2015	38.45	38.47	38.01	38.45
2353	NYSE	GLP	Tue, Feb 10, 2015	38.80	38.80	37.56	38.36
2352	NYSE	GLP	Mon, Feb 9, 2015	37.95	38.69	37.46	38.50
2351	NYSE	GLP	Fri, Feb 6, 2015	39.00	39.00	37.41	37.74
2350	NYSE	GLP	Thu, Feb 5, 2015	39.57	39.57	38.55	38.92
2349	NYSE	GLP	Wed, Feb 4, 2015	39.99	39.99	38.61	39.14
2348	NYSE	GLP	Tue, Feb 3, 2015	38.60	40.00	38.28	40.00
2347	NYSE	GLP	Mon, Feb 2, 2015	39.75	39.75	38.02	38.86
2346	NYSE	GLP	Fri, Jan 30, 2015	39.00	39.50	38.11	38.51
2345	NYSE	GLP	Thu, Jan 29, 2015	38.98	39.10	38.56	39.07
2344	NYSE	GLP	Wed, Jan 28, 2015	39.00	39.00	37.60	38.56
2343	NYSE	GLP	Tue, Jan 27, 2015	38.04	39.00	37.43	38.73
2342	NYSE	GLP	Mon, Jan 26, 2015	36.63	38.00	36.57	38.00
2341	NYSE	GLP	Fri, Jan 23, 2015	37.58	38.23	36.50	36.51
2340	NYSE	GLP	Thu, Jan 22, 2015	37.68	38.00	36.77	37.44
2339	NYSE	GLP	Wed, Jan 21, 2015	37.51	37.80	36.85	37.03
2338	NYSE	GLP	Tue, Jan 20, 2015	38.10	38.10	36.10	36.98
2337	NYSE	GLP	Fri, Jan 16, 2015	37.53	38.62	37.19	38.23
2336	NYSE	GLP	Thu, Jan 15, 2015	36.79	37.75	36.21	37.18
2335	NYSE	GLP	Wed, Jan 14, 2015	35.50	36.33	35.41	36.29
2334	NYSE	GLP	Tue, Jan 13, 2015	36.25	36.53	35.42	36.05
2333	NYSE	GLP	Mon, Jan 12, 2015	36.59	36.60	35.27	35.89
2332	NYSE	GLP	Fri, Jan 9, 2015	34.87	36.99	34.76	36.88
2331	NYSE	GLP	Thu, Jan 8, 2015	33.77	34.89	33.77	34.82
2330	NYSE	GLP	Wed, Jan 7, 2015	33.82	33.82	32.95	33.44
2329	NYSE	GLP	Tue, Jan 6, 2015	34.10	34.60	32.91	32.94
2328	NYSE	GLP	Mon, Jan 5, 2015	33.15	34.15	33.02	34.12
2327	NYSE	GLP	Fri, Jan 2, 2015	33.34	33.34	32.68	33.24
2326	NYSE	GLP	Wed, Dec 31, 2014	33.19	33.79	32.64	32.99
2325	NYSE	GLP	Tue, Dec 30, 2014	33.97	34.35	33.28	33.50
2324	NYSE	GLP	Mon, Dec 29, 2014	33.60	34.45	32.70	33.83
2323	NYSE	GLP	Fri, Dec 26, 2014	33.81	34.83	33.57	33.77
2322	NYSE	GLP	Wed, Dec 24, 2014	35.30	35.30	34.05	34.90
2321	NYSE	GLP	Tue, Dec 23, 2014	35.46	35.83	34.57	35.09
2320	NYSE	GLP	Mon, Dec 22, 2014	33.84	35.59	32.74	35.46
2319	NYSE	GLP	Fri, Dec 19, 2014	34.41	35.19	33.75	34.16
2318	NYSE	GLP	Thu, Dec 18, 2014	35.00	36.59	34.24	34.78
2317	NYSE	GLP	Wed, Dec 17, 2014	32.02	34.49	32.02	34.19
2316	NYSE	GLP	Tue, Dec 16, 2014	31.00	33.90	30.45	32.02
2315	NYSE	GLP	Mon, Dec 15, 2014	33.15	33.42	30.70	31.68
2314	NYSE	GLP	Fri, Dec 12, 2014	34.57	34.57	32.51	33.15
2313	NYSE	GLP	Thu, Dec 11, 2014	33.25	34.97	32.80	34.24
2312	NYSE	GLP	Wed, Dec 10, 2014	35.00	35.34	32.77	33.36
2311	NYSE	GLP	Tue, Dec 9, 2014	37.00	37.18	35.26	35.45
2310	NYSE	GLP	Mon, Dec 8, 2014	39.25	39.25	37.50	37.59
2309	NYSE	GLP	Fri, Dec 5, 2014	39.51	39.68	38.75	39.25
2308	NYSE	GLP	Thu, Dec 4, 2014	41.28	42.00	40.60	41.89
2307	NYSE	GLP	Wed, Dec 3, 2014	42.34	42.63	40.26	40.32
2306	NYSE	GLP	Tue, Dec 2, 2014	40.27	42.88	40.27	41.89
2305	NYSE	GLP	Mon, Dec 1, 2014	41.20	41.36	39.26	40.41
2304	NYSE	GLP	Fri, Nov 28, 2014	44.30	44.30	41.52	41.80
2303	NYSE	GLP	Wed, Nov 26, 2014	44.48	44.73	44.01	44.36
2302	NYSE	GLP	Tue, Nov 25, 2014	44.39	44.94	44.39	44.51
2301	NYSE	GLP	Mon, Nov 24, 2014	45.00	45.00	44.00	44.50
2300	NYSE	GLP	Fri, Nov 21, 2014	45.75	45.75	44.27	44.34
2299	NYSE	GLP	Thu, Nov 20, 2014	44.00	45.74	44.00	45.32
2298	NYSE	GLP	Wed, Nov 19, 2014	44.52	45.54	44.00	44.00
2297	NYSE	GLP	Tue, Nov 18, 2014	44.10	45.73	43.80	45.30
2296	NYSE	GLP	Mon, Nov 17, 2014	42.82	44.13	42.19	44.00
2295	NYSE	GLP	Fri, Nov 14, 2014	42.99	43.59	42.11	42.30
2294	NYSE	GLP	Thu, Nov 13, 2014	42.05	42.90	42.05	42.64
2293	NYSE	GLP	Wed, Nov 12, 2014	41.04	42.40	40.63	42.12
2292	NYSE	GLP	Tue, Nov 11, 2014	42.52	43.03	40.79	41.49
2291	NYSE	GLP	Mon, Nov 10, 2014	38.90	43.67	38.11	43.35
2290	NYSE	GLP	Fri, Nov 7, 2014	38.00	39.88	37.75	38.90
2289	NYSE	GLP	Thu, Nov 6, 2014	37.51	39.99	37.51	38.00
2288	NYSE	GLP	Wed, Nov 5, 2014	38.60	38.60	37.00	37.00
2287	NYSE	GLP	Tue, Nov 4, 2014	40.15	40.99	37.77	38.50
2286	NYSE	GLP	Mon, Nov 3, 2014	40.00	41.42	39.91	40.03
2285	NYSE	GLP	Fri, Oct 31, 2014	40.94	41.00	39.25	40.88
2284	NYSE	GLP	Thu, Oct 30, 2014	40.51	41.49	39.34	40.29
2283	NYSE	GLP	Wed, Oct 29, 2014	41.15	41.99	40.63	40.75
2282	NYSE	GLP	Tue, Oct 28, 2014	39.77	41.50	39.25	41.50
2281	NYSE	GLP	Mon, Oct 27, 2014	40.33	40.34	39.25	39.90
2280	NYSE	GLP	Fri, Oct 24, 2014	39.82	40.39	39.31	40.01
2279	NYSE	GLP	Thu, Oct 23, 2014	39.67	40.38	39.03	39.98
2278	NYSE	GLP	Wed, Oct 22, 2014	38.67	41.31	38.67	39.89
2277	NYSE	GLP	Tue, Oct 21, 2014	39.61	39.61	38.23	38.67
2276	NYSE	GLP	Mon, Oct 20, 2014	38.64	39.22	37.25	38.76
2275	NYSE	GLP	Fri, Oct 17, 2014	40.00	40.00	38.04	38.26
2274	NYSE	GLP	Thu, Oct 16, 2014	36.80	38.90	36.44	38.10
2273	NYSE	GLP	Wed, Oct 15, 2014	34.67	38.05	34.02	38.00
2272	NYSE	GLP	Tue, Oct 14, 2014	36.24	36.38	34.47	35.84
2271	NYSE	GLP	Mon, Oct 13, 2014	38.16	39.13	35.26	36.80
2270	NYSE	GLP	Fri, Oct 10, 2014	40.52	40.52	37.75	38.35
2269	NYSE	GLP	Thu, Oct 9, 2014	40.70	41.10	39.33	40.48
2268	NYSE	GLP	Wed, Oct 8, 2014	39.79	40.13	39.10	40.03
2267	NYSE	GLP	Tue, Oct 7, 2014	39.70	40.25	39.70	39.79
2266	NYSE	GLP	Mon, Oct 6, 2014	40.64	41.11	39.06	39.68
2265	NYSE	GLP	Fri, Oct 3, 2014	40.50	40.79	40.00	40.79
2264	NYSE	GLP	Thu, Oct 2, 2014	41.39	41.39	40.15	40.50
2263	NYSE	GLP	Wed, Oct 1, 2014	41.85	41.99	41.31	41.51
2262	NYSE	GLP	Tue, Sep 30, 2014	41.63	42.00	41.25	41.67
2261	NYSE	GLP	Mon, Sep 29, 2014	41.71	42.39	41.44	41.87
2260	NYSE	GLP	Fri, Sep 26, 2014	41.42	41.94	40.99	41.60
2259	NYSE	GLP	Thu, Sep 25, 2014	41.15	42.00	40.90	41.00
2258	NYSE	GLP	Wed, Sep 24, 2014	42.40	42.40	39.56	42.29
2257	NYSE	GLP	Tue, Sep 23, 2014	42.60	42.94	42.10	42.10
2256	NYSE	GLP	Mon, Sep 22, 2014	42.70	42.94	41.91	42.50
2255	NYSE	GLP	Fri, Sep 19, 2014	42.00	42.75	41.71	42.75
2254	NYSE	GLP	Thu, Sep 18, 2014	41.82	42.59	41.70	42.38
2253	NYSE	GLP	Wed, Sep 17, 2014	40.61	41.78	40.33	41.53
2252	NYSE	GLP	Tue, Sep 16, 2014	40.47	41.29	40.47	40.78
2251	NYSE	GLP	Mon, Sep 15, 2014	41.82	41.82	40.17	40.33
2250	NYSE	GLP	Fri, Sep 12, 2014	41.92	42.15	41.51	41.59
2249	NYSE	GLP	Thu, Sep 11, 2014	42.80	43.12	41.44	41.80
2248	NYSE	GLP	Wed, Sep 10, 2014	43.10	43.50	42.61	42.83
2247	NYSE	GLP	Tue, Sep 9, 2014	40.69	43.00	40.32	42.99
2246	NYSE	GLP	Mon, Sep 8, 2014	40.22	40.27	38.25	40.17
2245	NYSE	GLP	Fri, Sep 5, 2014	41.00	41.31	40.12	40.22
2244	NYSE	GLP	Thu, Sep 4, 2014	41.99	41.99	40.50	40.69
2243	NYSE	GLP	Wed, Sep 3, 2014	42.12	42.36	41.40	41.99
2242	NYSE	GLP	Tue, Sep 2, 2014	43.02	43.07	42.10	42.15
2241	NYSE	GLP	Fri, Aug 29, 2014	43.30	43.40	42.29	43.08
2240	NYSE	GLP	Thu, Aug 28, 2014	43.00	43.33	42.73	43.13
2239	NYSE	GLP	Wed, Aug 27, 2014	43.20	43.37	42.76	43.15
2238	NYSE	GLP	Tue, Aug 26, 2014	43.00	43.20	42.83	43.19
2237	NYSE	GLP	Mon, Aug 25, 2014	42.79	43.50	42.01	42.79
2236	NYSE	GLP	Fri, Aug 22, 2014	41.83	42.94	41.67	42.52
2235	NYSE	GLP	Thu, Aug 21, 2014	41.74	42.25	41.36	41.60
2234	NYSE	GLP	Wed, Aug 20, 2014	41.53	42.23	41.37	41.64
2233	NYSE	GLP	Tue, Aug 19, 2014	40.70	41.73	40.41	41.49
2232	NYSE	GLP	Mon, Aug 18, 2014	40.95	41.02	39.96	40.69
2231	NYSE	GLP	Fri, Aug 15, 2014	40.64	40.80	39.93	40.61
2230	NYSE	GLP	Thu, Aug 14, 2014	40.39	40.50	39.67	40.15
2229	NYSE	GLP	Wed, Aug 13, 2014	38.54	39.83	38.04	39.69
2228	NYSE	GLP	Tue, Aug 12, 2014	38.75	39.57	38.18	38.59
2227	NYSE	GLP	Mon, Aug 11, 2014	38.04	39.16	37.52	38.80
2226	NYSE	GLP	Fri, Aug 8, 2014	37.67	38.79	37.43	38.08
2225	NYSE	GLP	Thu, Aug 7, 2014	40.22	40.22	37.50	38.10
2224	NYSE	GLP	Wed, Aug 6, 2014	40.79	41.22	40.00	40.70
2223	NYSE	GLP	Tue, Aug 5, 2014	40.82	41.58	40.44	40.71
2222	NYSE	GLP	Mon, Aug 4, 2014	41.28	41.28	40.61	41.10
2221	NYSE	GLP	Fri, Aug 1, 2014	42.25	42.37	40.81	41.28
2220	NYSE	GLP	Thu, Jul 31, 2014	44.15	44.15	42.80	43.27
2219	NYSE	GLP	Wed, Jul 30, 2014	45.00	45.00	44.11	44.22
2218	NYSE	GLP	Tue, Jul 29, 2014	45.00	45.00	44.23	45.00
2217	NYSE	GLP	Mon, Jul 28, 2014	44.50	44.62	44.08	44.61
2216	NYSE	GLP	Fri, Jul 25, 2014	44.34	44.92	44.04	44.61
2215	NYSE	GLP	Thu, Jul 24, 2014	43.82	44.94	43.75	44.59
2214	NYSE	GLP	Wed, Jul 23, 2014	43.10	43.85	43.10	43.75
2213	NYSE	GLP	Tue, Jul 22, 2014	43.25	43.49	43.05	43.05
2212	NYSE	GLP	Mon, Jul 21, 2014	42.60	43.36	42.50	43.25
2211	NYSE	GLP	Fri, Jul 18, 2014	43.02	43.02	42.50	42.50
2210	NYSE	GLP	Thu, Jul 17, 2014	42.50	43.42	42.50	42.68
2209	NYSE	GLP	Wed, Jul 16, 2014	42.30	42.98	42.30	42.76
2208	NYSE	GLP	Tue, Jul 15, 2014	42.30	42.38	41.78	42.06
2207	NYSE	GLP	Mon, Jul 14, 2014	42.22	42.38	42.00	42.08
2206	NYSE	GLP	Fri, Jul 11, 2014	42.38	42.40	41.75	42.06
2205	NYSE	GLP	Thu, Jul 10, 2014	42.40	42.45	41.81	42.11
2204	NYSE	GLP	Wed, Jul 9, 2014	41.73	42.48	41.67	42.41
2203	NYSE	GLP	Tue, Jul 8, 2014	40.75	41.77	40.67	41.43
2202	NYSE	GLP	Mon, Jul 7, 2014	40.90	40.90	40.50	40.60
2201	NYSE	GLP	Thu, Jul 3, 2014	41.00	41.00	40.71	40.99
2200	NYSE	GLP	Wed, Jul 2, 2014	40.99	40.99	40.51	40.73
2199	NYSE	GLP	Tue, Jul 1, 2014	40.49	41.52	40.09	41.12
2198	NYSE	GLP	Mon, Jun 30, 2014	40.19	40.97	39.98	40.63
2197	NYSE	GLP	Fri, Jun 27, 2014	39.47	40.50	39.28	40.26
2196	NYSE	GLP	Thu, Jun 26, 2014	39.90	40.00	39.00	39.70
2195	NYSE	GLP	Wed, Jun 25, 2014	40.33	40.44	39.42	39.86
2194	NYSE	GLP	Tue, Jun 24, 2014	40.64	40.79	40.00	40.00
2193	NYSE	GLP	Mon, Jun 23, 2014	40.57	40.98	40.25	40.75
2192	NYSE	GLP	Fri, Jun 20, 2014	40.51	40.67	40.21	40.57
2191	NYSE	GLP	Thu, Jun 19, 2014	40.53	40.53	40.00	40.13
2190	NYSE	GLP	Wed, Jun 18, 2014	40.75	40.78	40.01	40.32
2189	NYSE	GLP	Tue, Jun 17, 2014	41.27	41.58	40.77	40.77
2188	NYSE	GLP	Mon, Jun 16, 2014	41.50	41.60	40.86	41.50
2187	NYSE	GLP	Fri, Jun 13, 2014	42.22	42.22	41.41	41.41
2186	NYSE	GLP	Thu, Jun 12, 2014	42.15	42.43	41.85	42.43
2185	NYSE	GLP	Wed, Jun 11, 2014	42.50	42.50	41.85	41.87
2184	NYSE	GLP	Tue, Jun 10, 2014	42.28	42.50	41.85	42.36
2183	NYSE	GLP	Mon, Jun 9, 2014	41.80	43.41	41.72	42.49
2182	NYSE	GLP	Fri, Jun 6, 2014	40.85	41.84	40.85	41.60
2181	NYSE	GLP	Thu, Jun 5, 2014	40.95	41.04	40.78	40.79
2180	NYSE	GLP	Wed, Jun 4, 2014	40.60	41.16	40.60	40.97
2179	NYSE	GLP	Tue, Jun 3, 2014	40.70	40.86	40.45	40.65
2178	NYSE	GLP	Mon, Jun 2, 2014	40.77	40.99	40.45	40.49
2177	NYSE	GLP	Fri, May 30, 2014	40.70	40.99	40.45	40.97
2176	NYSE	GLP	Thu, May 29, 2014	40.53	41.00	40.39	40.69
2175	NYSE	GLP	Wed, May 28, 2014	40.46	40.58	40.10	40.28
2174	NYSE	GLP	Tue, May 27, 2014	40.90	40.90	39.90	40.31
2173	NYSE	GLP	Fri, May 23, 2014	39.85	40.83	39.30	40.79
2172	NYSE	GLP	Thu, May 22, 2014	41.00	41.00	39.26	40.00
2171	NYSE	GLP	Wed, May 21, 2014	40.84	40.97	40.42	40.91
2170	NYSE	GLP	Tue, May 20, 2014	41.26	41.26	40.37	40.84
2169	NYSE	GLP	Mon, May 19, 2014	41.67	41.90	41.38	41.53
2168	NYSE	GLP	Fri, May 16, 2014	41.90	41.90	41.55	41.71
2167	NYSE	GLP	Thu, May 15, 2014	41.51	41.83	40.96	41.73
2166	NYSE	GLP	Wed, May 14, 2014	41.76	42.00	41.30	42.00
2165	NYSE	GLP	Tue, May 13, 2014	42.50	42.50	41.17	41.96
2164	NYSE	GLP	Mon, May 12, 2014	41.50	42.00	41.18	41.93
2163	NYSE	GLP	Fri, May 9, 2014	41.13	41.50	40.70	41.50
2162	NYSE	GLP	Thu, May 8, 2014	40.75	41.42	40.61	41.14
2161	NYSE	GLP	Wed, May 7, 2014	40.09	40.73	40.00	40.64
2160	NYSE	GLP	Tue, May 6, 2014	40.04	40.23	39.75	40.13
2159	NYSE	GLP	Mon, May 5, 2014	40.37	40.73	39.71	40.36
2158	NYSE	GLP	Fri, May 2, 2014	40.20	40.74	39.79	40.64
2157	NYSE	GLP	Thu, May 1, 2014	40.58	41.00	40.15	40.62
2156	NYSE	GLP	Wed, Apr 30, 2014	40.54	40.63	40.07	40.60
2155	NYSE	GLP	Tue, Apr 29, 2014	40.32	40.86	40.32	40.64
2154	NYSE	GLP	Mon, Apr 28, 2014	40.00	40.55	39.98	40.21
2153	NYSE	GLP	Fri, Apr 25, 2014	40.45	40.50	39.70	39.90
2152	NYSE	GLP	Thu, Apr 24, 2014	40.45	40.45	39.53	40.35
2151	NYSE	GLP	Wed, Apr 23, 2014	39.30	40.30	39.26	40.02
2150	NYSE	GLP	Tue, Apr 22, 2014	38.57	39.26	38.48	38.91
2149	NYSE	GLP	Mon, Apr 21, 2014	38.32	38.73	38.00	38.60
2148	NYSE	GLP	Thu, Apr 17, 2014	38.07	38.40	37.98	38.20
2147	NYSE	GLP	Wed, Apr 16, 2014	37.70	38.08	37.61	38.07
2146	NYSE	GLP	Tue, Apr 15, 2014	38.07	38.09	37.70	37.77
2145	NYSE	GLP	Mon, Apr 14, 2014	38.01	38.59	37.70	37.76
2144	NYSE	GLP	Fri, Apr 11, 2014	37.90	38.19	37.70	37.97
2143	NYSE	GLP	Thu, Apr 10, 2014	38.25	38.31	37.75	37.92
2142	NYSE	GLP	Wed, Apr 9, 2014	38.20	38.20	37.86	38.20
2141	NYSE	GLP	Tue, Apr 8, 2014	37.88	38.18	37.85	37.89
2140	NYSE	GLP	Mon, Apr 7, 2014	37.77	38.19	37.64	37.86
2139	NYSE	GLP	Fri, Apr 4, 2014	37.96	38.41	37.53	37.99
2138	NYSE	GLP	Thu, Apr 3, 2014	37.32	37.94	37.12	37.80
2137	NYSE	GLP	Wed, Apr 2, 2014	37.70	38.00	36.86	37.11
2136	NYSE	GLP	Tue, Apr 1, 2014	36.81	37.50	36.58	37.25
2135	NYSE	GLP	Mon, Mar 31, 2014	36.30	36.99	36.25	36.56
2134	NYSE	GLP	Fri, Mar 28, 2014	35.34	35.86	34.58	35.25
2133	NYSE	GLP	Thu, Mar 27, 2014	35.58	35.95	34.99	35.42
2132	NYSE	GLP	Wed, Mar 26, 2014	35.20	35.79	34.46	35.08
2131	NYSE	GLP	Tue, Mar 25, 2014	34.28	35.35	34.00	34.89
2130	NYSE	GLP	Mon, Mar 24, 2014	35.18	35.63	33.54	34.31
2129	NYSE	GLP	Fri, Mar 21, 2014	35.56	35.93	34.80	35.05
2128	NYSE	GLP	Thu, Mar 20, 2014	35.89	35.89	35.46	35.73
2127	NYSE	GLP	Wed, Mar 19, 2014	36.00	36.18	35.25	35.78
2126	NYSE	GLP	Tue, Mar 18, 2014	36.14	36.48	35.25	35.91
2125	NYSE	GLP	Mon, Mar 17, 2014	36.12	36.17	35.85	35.96
2124	NYSE	GLP	Fri, Mar 14, 2014	35.53	35.83	35.40	35.42
2123	NYSE	GLP	Thu, Mar 13, 2014	36.24	36.24	34.39	35.44
2122	NYSE	GLP	Wed, Mar 12, 2014	36.99	36.99	36.14	36.25
2121	NYSE	GLP	Tue, Mar 11, 2014	37.00	37.42	36.90	36.90
2120	NYSE	GLP	Mon, Mar 10, 2014	37.08	37.70	36.93	36.98
2119	NYSE	GLP	Fri, Mar 7, 2014	36.85	37.66	36.55	37.28
2118	NYSE	GLP	Thu, Mar 6, 2014	37.36	37.36	36.20	36.76
2117	NYSE	GLP	Wed, Mar 5, 2014	37.85	37.85	37.00	37.53
2116	NYSE	GLP	Tue, Mar 4, 2014	38.80	39.10	37.86	37.86
2115	NYSE	GLP	Mon, Mar 3, 2014	38.26	38.84	38.20	38.69
2114	NYSE	GLP	Fri, Feb 28, 2014	38.67	38.81	38.20	38.26
2113	NYSE	GLP	Thu, Feb 27, 2014	38.55	38.82	38.28	38.32
2112	NYSE	GLP	Wed, Feb 26, 2014	38.97	38.97	38.41	38.42
2111	NYSE	GLP	Tue, Feb 25, 2014	38.80	38.89	38.40	38.64
2110	NYSE	GLP	Mon, Feb 24, 2014	38.74	38.91	38.54	38.70
2109	NYSE	GLP	Fri, Feb 21, 2014	38.72	38.98	38.36	38.46
2108	NYSE	GLP	Thu, Feb 20, 2014	38.40	39.05	38.40	38.61
2107	NYSE	GLP	Wed, Feb 19, 2014	39.16	39.16	38.36	38.83
2106	NYSE	GLP	Tue, Feb 18, 2014	39.00	39.05	38.71	38.81
2105	NYSE	GLP	Fri, Feb 14, 2014	39.32	39.32	38.65	38.86
2104	NYSE	GLP	Thu, Feb 13, 2014	39.05	39.33	39.05	39.11
2103	NYSE	GLP	Wed, Feb 12, 2014	39.30	39.60	38.95	39.30
2102	NYSE	GLP	Tue, Feb 11, 2014	38.94	40.00	38.60	39.42
2101	NYSE	GLP	Mon, Feb 10, 2014	39.04	39.05	38.66	39.00
2100	NYSE	GLP	Fri, Feb 7, 2014	38.73	39.25	38.66	39.05
2099	NYSE	GLP	Thu, Feb 6, 2014	39.01	39.54	38.65	38.72
2098	NYSE	GLP	Wed, Feb 5, 2014	38.97	39.79	38.40	39.24
2097	NYSE	GLP	Tue, Feb 4, 2014	38.49	39.58	38.49	39.28
2096	NYSE	GLP	Mon, Feb 3, 2014	39.98	40.19	38.08	38.15
2095	NYSE	GLP	Fri, Jan 31, 2014	39.90	40.50	39.71	40.27
2094	NYSE	GLP	Thu, Jan 30, 2014	40.00	40.32	39.51	39.89
2093	NYSE	GLP	Wed, Jan 29, 2014	39.50	39.99	39.02	39.45
2092	NYSE	GLP	Tue, Jan 28, 2014	38.97	39.59	38.97	39.57
2091	NYSE	GLP	Mon, Jan 27, 2014	38.50	39.45	38.50	38.99
2090	NYSE	GLP	Fri, Jan 24, 2014	38.93	38.93	38.54	38.61
2089	NYSE	GLP	Thu, Jan 23, 2014	38.70	38.96	38.43	38.75
2088	NYSE	GLP	Wed, Jan 22, 2014	38.50	38.66	38.11	38.49
2087	NYSE	GLP	Tue, Jan 21, 2014	38.34	38.74	38.06	38.53
2086	NYSE	GLP	Fri, Jan 17, 2014	38.71	38.78	38.05	38.34
2085	NYSE	GLP	Thu, Jan 16, 2014	38.30	38.63	38.03	38.20
2084	NYSE	GLP	Wed, Jan 15, 2014	38.61	39.00	37.86	38.13
2083	NYSE	GLP	Tue, Jan 14, 2014	38.77	38.86	37.47	38.11
2082	NYSE	GLP	Mon, Jan 13, 2014	37.45	39.34	37.45	38.35
2081	NYSE	GLP	Fri, Jan 10, 2014	37.29	37.74	37.07	37.57
2080	NYSE	GLP	Thu, Jan 9, 2014	36.81	37.47	36.51	37.23
2079	NYSE	GLP	Wed, Jan 8, 2014	36.05	37.00	36.03	37.00
2078	NYSE	GLP	Tue, Jan 7, 2014	36.82	36.96	36.01	36.02
2077	NYSE	GLP	Mon, Jan 6, 2014	36.43	36.50	35.95	36.34
2076	NYSE	GLP	Fri, Jan 3, 2014	35.77	36.56	35.77	36.15
2075	NYSE	GLP	Thu, Jan 2, 2014	35.40	35.40	34.76	35.29
2074	NYSE	GLP	Tue, Dec 31, 2013	34.50	35.65	34.50	35.39
2073	NYSE	GLP	Mon, Dec 30, 2013	34.83	35.00	34.15	34.76
2072	NYSE	GLP	Fri, Dec 27, 2013	34.90	35.00	34.57	34.68
2071	NYSE	GLP	Thu, Dec 26, 2013	34.80	34.86	34.25	34.66
2070	NYSE	GLP	Tue, Dec 24, 2013	34.34	34.94	33.65	34.60
2069	NYSE	GLP	Mon, Dec 23, 2013	34.50	34.96	33.72	34.52
2068	NYSE	GLP	Fri, Dec 20, 2013	34.31	34.90	34.31	34.49
2067	NYSE	GLP	Thu, Dec 19, 2013	34.98	34.98	34.08	34.50
2066	NYSE	GLP	Wed, Dec 18, 2013	34.24	34.99	33.98	34.82
2065	NYSE	GLP	Tue, Dec 17, 2013	33.82	34.25	33.80	34.24
2064	NYSE	GLP	Mon, Dec 16, 2013	35.09	35.24	33.89	34.14
2063	NYSE	GLP	Fri, Dec 13, 2013	33.84	34.73	33.78	34.60
2062	NYSE	GLP	Thu, Dec 12, 2013	34.23	34.70	33.90	34.00
2061	NYSE	GLP	Wed, Dec 11, 2013	33.60	34.91	33.60	34.70
2060	NYSE	GLP	Tue, Dec 10, 2013	34.75	35.27	33.40	33.72
2059	NYSE	GLP	Mon, Dec 9, 2013	35.50	36.20	34.75	34.75
2058	NYSE	GLP	Fri, Dec 6, 2013	34.51	36.65	34.25	36.25
2057	NYSE	GLP	Thu, Dec 5, 2013	36.49	36.49	34.44	34.69
2056	NYSE	GLP	Wed, Dec 4, 2013	35.84	36.76	35.71	36.24
2055	NYSE	GLP	Tue, Dec 3, 2013	35.59	36.96	35.36	36.00
2054	NYSE	GLP	Mon, Dec 2, 2013	35.49	35.99	35.13	35.36
2053	NYSE	GLP	Fri, Nov 29, 2013	35.49	35.98	35.35	35.74
2052	NYSE	GLP	Wed, Nov 27, 2013	35.57	36.14	35.00	35.20
2051	NYSE	GLP	Tue, Nov 26, 2013	35.48	36.05	35.17	35.28
2050	NYSE	GLP	Mon, Nov 25, 2013	35.32	35.53	35.25	35.26
2049	NYSE	GLP	Fri, Nov 22, 2013	35.30	35.53	35.12	35.47
2048	NYSE	GLP	Thu, Nov 21, 2013	35.04	35.54	34.74	35.21
2047	NYSE	GLP	Wed, Nov 20, 2013	34.53	35.00	34.03	34.99
2046	NYSE	GLP	Tue, Nov 19, 2013	34.33	34.61	34.09	34.35
2045	NYSE	GLP	Mon, Nov 18, 2013	34.04	34.64	34.02	34.15
2044	NYSE	GLP	Fri, Nov 15, 2013	34.59	34.64	33.92	34.21
2043	NYSE	GLP	Thu, Nov 14, 2013	34.58	34.83	34.06	34.18
2042	NYSE	GLP	Wed, Nov 13, 2013	33.92	34.71	33.81	34.20
2041	NYSE	GLP	Tue, Nov 12, 2013	34.11	34.51	33.75	34.21
2040	NYSE	GLP	Mon, Nov 11, 2013	34.78	35.54	33.79	34.09
2039	NYSE	GLP	Fri, Nov 8, 2013	35.84	36.46	34.40	35.02
2038	NYSE	GLP	Thu, Nov 7, 2013	36.00	36.36	35.31	36.23
2037	NYSE	GLP	Wed, Nov 6, 2013	36.92	37.40	36.08	36.53
2036	NYSE	GLP	Tue, Nov 5, 2013	37.45	37.50	36.80	37.15
2035	NYSE	GLP	Mon, Nov 4, 2013	37.10	37.50	36.60	37.42
2034	NYSE	GLP	Fri, Nov 1, 2013	35.66	36.87	35.66	36.38
2033	NYSE	GLP	Thu, Oct 31, 2013	36.18	36.18	35.27	35.70
2032	NYSE	GLP	Wed, Oct 30, 2013	35.54	36.67	34.91	35.90
2031	NYSE	GLP	Tue, Oct 29, 2013	34.74	35.00	34.58	35.00
2030	NYSE	GLP	Mon, Oct 28, 2013	34.74	34.74	34.25	34.65
2029	NYSE	GLP	Fri, Oct 25, 2013	34.21	34.73	34.21	34.51
2028	NYSE	GLP	Thu, Oct 24, 2013	34.75	34.75	34.01	34.27
2027	NYSE	GLP	Wed, Oct 23, 2013	33.99	34.55	33.95	34.51
2026	NYSE	GLP	Tue, Oct 22, 2013	33.90	34.20	33.74	33.99
2025	NYSE	GLP	Mon, Oct 21, 2013	33.75	34.39	33.75	33.85
2024	NYSE	GLP	Fri, Oct 18, 2013	32.41	33.85	32.41	33.69
2023	NYSE	GLP	Thu, Oct 17, 2013	33.00	33.33	32.57	33.28
2022	NYSE	GLP	Wed, Oct 16, 2013	32.90	33.09	31.92	32.80
2021	NYSE	GLP	Tue, Oct 15, 2013	32.25	32.95	32.01	32.56
2020	NYSE	GLP	Mon, Oct 14, 2013	32.00	32.30	31.50	32.11
2019	NYSE	GLP	Fri, Oct 11, 2013	32.98	33.10	32.01	32.16
2018	NYSE	GLP	Thu, Oct 10, 2013	32.80	33.40	32.55	32.80
2017	NYSE	GLP	Wed, Oct 9, 2013	33.00	33.20	32.55	32.82
2016	NYSE	GLP	Tue, Oct 8, 2013	32.75	33.60	32.62	33.29
2015	NYSE	GLP	Mon, Oct 7, 2013	33.21	33.45	32.65	33.03
2014	NYSE	GLP	Fri, Oct 4, 2013	33.51	33.97	33.47	33.58
2013	NYSE	GLP	Thu, Oct 3, 2013	34.00	34.00	33.20	33.73
2012	NYSE	GLP	Wed, Oct 2, 2013	34.74	34.92	33.66	34.15
2011	NYSE	GLP	Tue, Oct 1, 2013	34.50	35.68	34.21	34.53
2010	NYSE	GLP	Mon, Sep 30, 2013	34.78	35.02	34.18	34.77
2009	NYSE	GLP	Fri, Sep 27, 2013	35.04	35.99	34.75	34.94
2008	NYSE	GLP	Thu, Sep 26, 2013	35.28	35.54	34.73	35.00
2007	NYSE	GLP	Wed, Sep 25, 2013	35.42	35.93	34.63	35.00
2006	NYSE	GLP	Tue, Sep 24, 2013	35.19	35.49	35.02	35.17
2005	NYSE	GLP	Mon, Sep 23, 2013	35.02	36.05	34.68	35.40
2004	NYSE	GLP	Fri, Sep 20, 2013	34.31	35.53	34.15	35.20
2003	NYSE	GLP	Thu, Sep 19, 2013	33.29	34.75	33.04	34.67
2002	NYSE	GLP	Wed, Sep 18, 2013	33.00	33.20	33.00	33.14
2001	NYSE	GLP	Tue, Sep 17, 2013	32.62	32.84	32.45	32.75
2000	NYSE	GLP	Mon, Sep 16, 2013	33.21	33.27	32.75	32.86
1999	NYSE	GLP	Fri, Sep 13, 2013	32.60	33.05	32.51	32.85
1998	NYSE	GLP	Thu, Sep 12, 2013	32.73	32.97	32.54	32.60
1997	NYSE	GLP	Wed, Sep 11, 2013	32.64	32.75	32.40	32.52
1996	NYSE	GLP	Tue, Sep 10, 2013	32.77	32.98	32.45	32.46
1995	NYSE	GLP	Mon, Sep 9, 2013	33.21	33.38	32.57	32.62
1994	NYSE	GLP	Fri, Sep 6, 2013	32.98	33.51	32.56	32.90
1993	NYSE	GLP	Thu, Sep 5, 2013	32.61	32.98	32.40	32.74
1992	NYSE	GLP	Wed, Sep 4, 2013	32.78	33.42	32.49	32.49
1991	NYSE	GLP	Tue, Sep 3, 2013	33.75	33.75	32.67	33.00
1990	NYSE	GLP	Fri, Aug 30, 2013	33.70	34.12	33.06	33.79
1989	NYSE	GLP	Thu, Aug 29, 2013	33.06	34.15	32.92	34.15
1988	NYSE	GLP	Wed, Aug 28, 2013	34.05	34.05	33.25	33.35
1987	NYSE	GLP	Tue, Aug 27, 2013	34.30	34.49	34.05	34.11
1986	NYSE	GLP	Mon, Aug 26, 2013	34.80	35.98	34.21	34.21
1985	NYSE	GLP	Fri, Aug 23, 2013	35.39	35.39	34.26	34.65
1984	NYSE	GLP	Thu, Aug 22, 2013	35.39	36.80	34.96	35.35
1983	NYSE	GLP	Wed, Aug 21, 2013	34.65	35.35	34.26	35.05
1982	NYSE	GLP	Tue, Aug 20, 2013	34.25	35.35	34.25	34.66
1981	NYSE	GLP	Mon, Aug 19, 2013	33.96	35.33	33.18	34.09
1980	NYSE	GLP	Fri, Aug 16, 2013	33.55	35.09	33.55	34.28
1979	NYSE	GLP	Thu, Aug 15, 2013	35.10	35.38	33.72	33.86
1978	NYSE	GLP	Wed, Aug 14, 2013	33.64	35.41	33.02	34.75
1977	NYSE	GLP	Tue, Aug 13, 2013	31.98	33.42	31.54	32.92
1976	NYSE	GLP	Mon, Aug 12, 2013	31.02	32.20	30.25	31.92
1975	NYSE	GLP	Fri, Aug 9, 2013	32.00	32.90	30.72	31.39
1974	NYSE	GLP	Thu, Aug 8, 2013	35.00	35.00	30.01	31.96
1973	NYSE	GLP	Wed, Aug 7, 2013	37.00	37.19	35.61	36.29
1972	NYSE	GLP	Tue, Aug 6, 2013	37.50	37.66	36.65	37.18
1971	NYSE	GLP	Mon, Aug 5, 2013	37.95	37.95	37.00	37.38
1970	NYSE	GLP	Fri, Aug 2, 2013	38.29	38.29	37.85	38.20
1969	NYSE	GLP	Thu, Aug 1, 2013	38.11	38.70	37.76	38.20
1968	NYSE	GLP	Wed, Jul 31, 2013	38.60	38.80	38.10	38.27
1967	NYSE	GLP	Tue, Jul 30, 2013	38.81	38.87	38.10	38.41
1966	NYSE	GLP	Mon, Jul 29, 2013	38.20	38.95	37.75	38.45
1965	NYSE	GLP	Fri, Jul 26, 2013	37.95	38.44	37.75	38.34
1964	NYSE	GLP	Thu, Jul 25, 2013	38.61	39.03	37.55	37.75
1963	NYSE	GLP	Wed, Jul 24, 2013	38.41	39.43	37.91	38.25
1962	NYSE	GLP	Tue, Jul 23, 2013	39.19	39.48	37.51	37.90
1961	NYSE	GLP	Mon, Jul 22, 2013	39.37	39.93	38.59	38.85
1960	NYSE	GLP	Fri, Jul 19, 2013	39.76	39.93	38.90	39.18
1959	NYSE	GLP	Thu, Jul 18, 2013	40.00	40.52	39.75	40.19
1958	NYSE	GLP	Wed, Jul 17, 2013	40.46	40.99	39.75	39.89
1957	NYSE	GLP	Tue, Jul 16, 2013	40.53	40.62	40.10	40.41
1956	NYSE	GLP	Mon, Jul 15, 2013	40.50	40.57	39.95	40.20
1955	NYSE	GLP	Fri, Jul 12, 2013	39.37	40.97	39.13	40.50
1954	NYSE	GLP	Thu, Jul 11, 2013	38.95	39.41	38.50	39.03
1953	NYSE	GLP	Wed, Jul 10, 2013	39.89	40.50	38.50	38.56
1952	NYSE	GLP	Tue, Jul 9, 2013	39.24	40.35	39.24	40.25
1951	NYSE	GLP	Mon, Jul 8, 2013	39.15	40.74	38.85	39.43
1950	NYSE	GLP	Fri, Jul 5, 2013	39.46	39.46	38.53	38.81
1949	NYSE	GLP	Wed, Jul 3, 2013	38.93	39.29	38.38	38.45
1948	NYSE	GLP	Tue, Jul 2, 2013	40.60	40.83	38.57	39.35
1947	NYSE	GLP	Mon, Jul 1, 2013	40.24	40.95	39.49	40.65
1946	NYSE	GLP	Fri, Jun 28, 2013	39.39	40.00	39.25	39.90
1945	NYSE	GLP	Thu, Jun 27, 2013	37.25	39.31	37.24	39.29
1944	NYSE	GLP	Wed, Jun 26, 2013	38.96	39.85	36.04	37.26
1943	NYSE	GLP	Tue, Jun 25, 2013	38.19	39.42	37.67	38.82
1942	NYSE	GLP	Mon, Jun 24, 2013	37.45	39.00	36.04	37.55
1941	NYSE	GLP	Fri, Jun 21, 2013	37.65	38.19	37.35	37.90
1940	NYSE	GLP	Thu, Jun 20, 2013	38.05	38.36	36.89	37.80
1939	NYSE	GLP	Wed, Jun 19, 2013	38.58	39.00	38.26	38.49
1938	NYSE	GLP	Tue, Jun 18, 2013	38.44	39.00	38.01	38.84
1937	NYSE	GLP	Mon, Jun 17, 2013	38.53	39.78	37.73	38.22
1936	NYSE	GLP	Fri, Jun 14, 2013	38.16	38.44	37.92	38.06
1935	NYSE	GLP	Thu, Jun 13, 2013	37.00	38.16	36.65	37.88
1934	NYSE	GLP	Wed, Jun 12, 2013	36.95	37.43	36.89	37.21
1933	NYSE	GLP	Tue, Jun 11, 2013	36.12	37.00	36.12	36.55
1932	NYSE	GLP	Mon, Jun 10, 2013	35.16	36.87	35.16	36.19
1931	NYSE	GLP	Fri, Jun 7, 2013	34.08	35.33	34.08	35.15
1930	NYSE	GLP	Thu, Jun 6, 2013	34.12	34.39	33.69	34.01
1929	NYSE	GLP	Wed, Jun 5, 2013	34.75	34.75	33.77	34.12
1928	NYSE	GLP	Tue, Jun 4, 2013	33.50	35.13	33.50	34.89
1927	NYSE	GLP	Mon, Jun 3, 2013	33.24	34.64	32.91	33.82
1926	NYSE	GLP	Fri, May 31, 2013	32.82	33.45	32.02	32.91
1925	NYSE	GLP	Thu, May 30, 2013	34.75	34.75	32.90	33.01
1924	NYSE	GLP	Wed, May 29, 2013	36.16	36.39	34.50	34.75
1923	NYSE	GLP	Tue, May 28, 2013	36.49	36.50	36.06	36.39
1922	NYSE	GLP	Fri, May 24, 2013	36.19	36.81	35.87	36.17
1921	NYSE	GLP	Thu, May 23, 2013	36.79	36.79	35.75	36.50
1920	NYSE	GLP	Wed, May 22, 2013	37.15	37.20	36.52	37.14
1919	NYSE	GLP	Tue, May 21, 2013	36.77	36.90	36.28	36.88
1918	NYSE	GLP	Mon, May 20, 2013	37.07	37.59	36.47	36.51
1917	NYSE	GLP	Fri, May 17, 2013	36.91	37.45	36.62	37.30
1916	NYSE	GLP	Thu, May 16, 2013	36.95	37.00	36.67	36.90
1915	NYSE	GLP	Wed, May 15, 2013	36.99	37.12	36.53	36.74
1914	NYSE	GLP	Tue, May 14, 2013	36.56	36.90	36.38	36.76
1913	NYSE	GLP	Mon, May 13, 2013	36.33	36.72	36.00	36.63
1912	NYSE	GLP	Fri, May 10, 2013	36.65	37.03	36.28	36.37
1911	NYSE	GLP	Thu, May 9, 2013	35.95	36.82	35.29	36.55
1910	NYSE	GLP	Wed, May 8, 2013	34.51	35.18	34.51	35.00
1909	NYSE	GLP	Tue, May 7, 2013	35.03	35.34	34.49	34.67
1908	NYSE	GLP	Mon, May 6, 2013	34.40	35.27	34.29	35.11
1907	NYSE	GLP	Fri, May 3, 2013	34.60	34.85	34.12	34.56
1906	NYSE	GLP	Thu, May 2, 2013	34.95	35.37	34.00	34.70
1905	NYSE	GLP	Wed, May 1, 2013	35.70	35.72	34.83	35.37
1904	NYSE	GLP	Tue, Apr 30, 2013	35.64	35.78	35.10	35.70
1903	NYSE	GLP	Mon, Apr 29, 2013	35.65	36.24	35.30	35.45
1902	NYSE	GLP	Fri, Apr 26, 2013	35.84	36.00	34.56	35.38
1901	NYSE	GLP	Thu, Apr 25, 2013	36.69	37.28	35.69	35.84
1900	NYSE	GLP	Wed, Apr 24, 2013	35.00	36.45	34.95	36.40
1899	NYSE	GLP	Tue, Apr 23, 2013	34.75	35.65	34.75	35.39
1898	NYSE	GLP	Mon, Apr 22, 2013	35.20	35.38	34.34	34.74
1897	NYSE	GLP	Fri, Apr 19, 2013	35.32	35.53	34.77	35.20
1896	NYSE	GLP	Thu, Apr 18, 2013	34.70	35.25	34.53	35.07
1895	NYSE	GLP	Wed, Apr 17, 2013	34.51	34.88	34.08	34.70
1894	NYSE	GLP	Tue, Apr 16, 2013	34.69	35.36	34.69	34.84
1893	NYSE	GLP	Mon, Apr 15, 2013	35.33	35.94	34.26	34.56
1892	NYSE	GLP	Fri, Apr 12, 2013	34.84	35.40	34.54	35.01
1891	NYSE	GLP	Thu, Apr 11, 2013	35.00	35.37	34.66	35.21
1890	NYSE	GLP	Wed, Apr 10, 2013	35.29	35.79	35.00	35.28
1889	NYSE	GLP	Tue, Apr 9, 2013	35.19	36.18	34.96	35.30
1888	NYSE	GLP	Mon, Apr 8, 2013	34.81	35.21	34.65	35.00
1887	NYSE	GLP	Fri, Apr 5, 2013	33.85	35.00	33.82	34.90
1886	NYSE	GLP	Thu, Apr 4, 2013	34.86	34.97	33.87	34.31
1885	NYSE	GLP	Wed, Apr 3, 2013	36.00	36.00	33.79	34.85
1884	NYSE	GLP	Tue, Apr 2, 2013	35.99	36.14	35.55	36.05
1883	NYSE	GLP	Mon, Apr 1, 2013	35.85	36.30	35.47	36.07
1882	NYSE	GLP	Thu, Mar 28, 2013	35.85	36.27	35.85	35.85
1881	NYSE	GLP	Wed, Mar 27, 2013	36.05	36.21	35.72	35.86
1880	NYSE	GLP	Tue, Mar 26, 2013	36.12	36.49	35.40	36.35
1879	NYSE	GLP	Mon, Mar 25, 2013	36.60	36.60	36.02	36.33
1878	NYSE	GLP	Fri, Mar 22, 2013	36.40	36.90	36.00	36.62
1877	NYSE	GLP	Thu, Mar 21, 2013	37.54	37.54	35.87	36.58
1876	NYSE	GLP	Wed, Mar 20, 2013	37.55	38.00	36.61	37.81
1875	NYSE	GLP	Tue, Mar 19, 2013	37.55	38.45	37.07	37.29
1874	NYSE	GLP	Mon, Mar 18, 2013	35.21	37.63	35.21	37.24
1873	NYSE	GLP	Fri, Mar 15, 2013	37.00	37.00	36.01	36.01
1872	NYSE	GLP	Thu, Mar 14, 2013	36.85	37.34	36.21	36.75
1871	NYSE	GLP	Wed, Mar 13, 2013	36.50	36.82	35.06	35.80
1870	NYSE	GLP	Tue, Mar 12, 2013	37.44	37.44	36.04	36.48
1869	NYSE	GLP	Mon, Mar 11, 2013	36.31	37.02	35.24	36.80
1868	NYSE	GLP	Fri, Mar 8, 2013	34.90	37.88	34.49	36.20
1867	NYSE	GLP	Thu, Mar 7, 2013	34.27	34.99	33.65	34.80
1866	NYSE	GLP	Wed, Mar 6, 2013	33.49	34.99	33.33	34.10
1865	NYSE	GLP	Tue, Mar 5, 2013	33.53	33.53	32.99	33.36
1864	NYSE	GLP	Mon, Mar 4, 2013	33.39	33.57	32.50	33.03
1863	NYSE	GLP	Fri, Mar 1, 2013	33.55	33.55	31.76	33.17
1862	NYSE	GLP	Thu, Feb 28, 2013	33.10	33.96	32.71	33.75
1861	NYSE	GLP	Wed, Feb 27, 2013	31.97	33.52	31.97	33.40
1860	NYSE	GLP	Tue, Feb 26, 2013	32.01	32.75	31.94	32.11
1859	NYSE	GLP	Mon, Feb 25, 2013	32.16	32.32	31.85	32.10
1858	NYSE	GLP	Fri, Feb 22, 2013	32.25	32.26	31.50	31.89
1857	NYSE	GLP	Thu, Feb 21, 2013	33.77	33.93	31.76	32.19
1856	NYSE	GLP	Wed, Feb 20, 2013	34.00	35.00	33.84	34.26
1855	NYSE	GLP	Tue, Feb 19, 2013	33.58	34.00	33.26	34.00
1854	NYSE	GLP	Fri, Feb 15, 2013	33.28	33.75	32.86	33.65
1853	NYSE	GLP	Thu, Feb 14, 2013	32.98	33.31	32.70	33.22
1852	NYSE	GLP	Wed, Feb 13, 2013	32.57	33.07	32.51	32.78
1851	NYSE	GLP	Tue, Feb 12, 2013	32.47	32.75	32.26	32.75
1850	NYSE	GLP	Mon, Feb 11, 2013	31.95	32.52	31.88	32.34
1849	NYSE	GLP	Fri, Feb 8, 2013	31.96	32.35	31.50	31.81
1848	NYSE	GLP	Thu, Feb 7, 2013	31.68	32.00	31.45	32.00
1847	NYSE	GLP	Wed, Feb 6, 2013	31.49	31.75	31.24	31.59
1846	NYSE	GLP	Tue, Feb 5, 2013	31.94	32.36	31.07	31.65
1845	NYSE	GLP	Mon, Feb 4, 2013	32.32	32.43	30.90	31.77
1844	NYSE	GLP	Fri, Feb 1, 2013	33.35	33.35	31.84	32.51
1843	NYSE	GLP	Thu, Jan 31, 2013	33.83	33.85	33.10	33.41
1842	NYSE	GLP	Wed, Jan 30, 2013	33.30	34.07	33.00	33.60
1841	NYSE	GLP	Tue, Jan 29, 2013	32.35	33.73	32.35	32.97
1840	NYSE	GLP	Mon, Jan 28, 2013	31.19	32.18	31.12	31.95
1839	NYSE	GLP	Fri, Jan 25, 2013	31.00	31.28	30.50	30.81
1838	NYSE	GLP	Thu, Jan 24, 2013	31.00	31.37	30.50	30.67
1837	NYSE	GLP	Wed, Jan 23, 2013	30.01	30.84	29.90	30.42
1836	NYSE	GLP	Tue, Jan 22, 2013	29.00	30.36	29.00	29.96
1835	NYSE	GLP	Fri, Jan 18, 2013	29.17	29.21	28.50	28.61
1834	NYSE	GLP	Thu, Jan 17, 2013	29.45	29.45	28.90	29.16
1833	NYSE	GLP	Wed, Jan 16, 2013	29.54	29.68	29.03	29.16
1832	NYSE	GLP	Tue, Jan 15, 2013	29.00	29.74	29.00	29.42
1831	NYSE	GLP	Mon, Jan 14, 2013	28.46	29.51	28.24	29.31
1830	NYSE	GLP	Fri, Jan 11, 2013	28.27	28.48	27.71	28.48
1829	NYSE	GLP	Thu, Jan 10, 2013	28.70	28.80	28.00	28.00
1828	NYSE	GLP	Wed, Jan 9, 2013	27.89	28.49	27.50	28.09
1827	NYSE	GLP	Tue, Jan 8, 2013	25.95	28.00	25.95	28.00
1826	NYSE	GLP	Mon, Jan 7, 2013	25.63	26.23	25.54	25.96
1825	NYSE	GLP	Fri, Jan 4, 2013	26.09	26.43	25.33	25.53
1824	NYSE	GLP	Thu, Jan 3, 2013	26.01	26.24	25.72	25.83
1823	NYSE	GLP	Wed, Jan 2, 2013	26.26	26.26	25.56	25.84
1822	NYSE	GLP	Mon, Dec 31, 2012	25.00	25.45	24.85	25.35
1821	NYSE	GLP	Fri, Dec 28, 2012	25.25	25.39	24.97	25.32
1820	NYSE	GLP	Thu, Dec 27, 2012	25.00	25.25	24.82	25.15
1819	NYSE	GLP	Wed, Dec 26, 2012	25.53	25.53	24.78	25.08
1818	NYSE	GLP	Mon, Dec 24, 2012	25.72	25.72	25.00	25.25
1817	NYSE	GLP	Fri, Dec 21, 2012	24.50	25.76	24.50	25.44
1816	NYSE	GLP	Thu, Dec 20, 2012	25.23	25.45	24.77	25.19
1815	NYSE	GLP	Wed, Dec 19, 2012	25.20	26.00	25.00	25.07
1814	NYSE	GLP	Tue, Dec 18, 2012	24.20	25.34	24.07	25.02
1813	NYSE	GLP	Mon, Dec 17, 2012	22.70	24.32	22.45	23.96
1812	NYSE	GLP	Fri, Dec 14, 2012	22.68	22.70	22.18	22.41
1811	NYSE	GLP	Thu, Dec 13, 2012	22.89	23.02	22.50	22.70
1810	NYSE	GLP	Wed, Dec 12, 2012	22.90	23.16	22.65	23.04
1809	NYSE	GLP	Tue, Dec 11, 2012	22.84	23.07	22.80	22.99
1808	NYSE	GLP	Mon, Dec 10, 2012	22.80	23.29	22.80	22.97
1807	NYSE	GLP	Fri, Dec 7, 2012	23.59	23.71	22.91	23.21
1806	NYSE	GLP	Thu, Dec 6, 2012	23.56	23.80	23.10	23.39
1805	NYSE	GLP	Wed, Dec 5, 2012	24.52	24.71	23.18	23.35
1804	NYSE	GLP	Tue, Dec 4, 2012	24.75	25.63	24.51	24.51
1803	NYSE	GLP	Mon, Dec 3, 2012	24.95	25.13	24.83	24.86
1802	NYSE	GLP	Fri, Nov 30, 2012	24.95	25.21	24.89	24.90
1801	NYSE	GLP	Thu, Nov 29, 2012	24.88	25.10	24.51	24.80
1800	NYSE	GLP	Wed, Nov 28, 2012	24.57	24.83	24.46	24.71
1799	NYSE	GLP	Tue, Nov 27, 2012	24.99	25.01	24.49	24.58
1798	NYSE	GLP	Mon, Nov 26, 2012	25.00	25.56	24.31	24.81
1797	NYSE	GLP	Fri, Nov 23, 2012	24.25	25.57	24.22	25.44
1796	NYSE	GLP	Wed, Nov 21, 2012	24.03	24.47	23.05	24.09
1795	NYSE	GLP	Tue, Nov 20, 2012	23.80	24.30	23.45	23.96
1794	NYSE	GLP	Mon, Nov 19, 2012	22.14	24.14	21.93	23.70
1793	NYSE	GLP	Fri, Nov 16, 2012	23.04	23.96	22.83	23.39
1792	NYSE	GLP	Thu, Nov 15, 2012	24.15	24.15	22.82	23.06
1791	NYSE	GLP	Wed, Nov 14, 2012	25.50	25.50	23.48	23.84
1790	NYSE	GLP	Tue, Nov 13, 2012	25.76	26.20	25.33	25.33
1789	NYSE	GLP	Mon, Nov 12, 2012	26.87	27.00	26.31	26.31
1788	NYSE	GLP	Fri, Nov 9, 2012	26.86	27.14	26.45	26.98
1787	NYSE	GLP	Thu, Nov 8, 2012	26.90	27.09	26.44	26.65
1786	NYSE	GLP	Wed, Nov 7, 2012	26.85	27.18	26.44	26.91
1785	NYSE	GLP	Tue, Nov 6, 2012	27.11	27.24	26.70	27.10
1784	NYSE	GLP	Mon, Nov 5, 2012	27.01	27.26	26.78	27.00
1783	NYSE	GLP	Fri, Nov 2, 2012	26.66	26.74	26.36	26.74
1782	NYSE	GLP	Thu, Nov 1, 2012	26.64	27.41	26.21	26.60
1781	NYSE	GLP	Wed, Oct 31, 2012	27.35	27.69	27.15	27.26
1780	NYSE	GLP	Fri, Oct 26, 2012	27.35	27.60	27.02	27.35
1779	NYSE	GLP	Thu, Oct 25, 2012	27.23	27.73	26.92	27.69
1778	NYSE	GLP	Wed, Oct 24, 2012	27.42	27.54	27.10	27.12
1777	NYSE	GLP	Tue, Oct 23, 2012	27.60	27.76	27.40	27.42
1776	NYSE	GLP	Mon, Oct 22, 2012	27.30	27.88	26.86	27.81
1775	NYSE	GLP	Fri, Oct 19, 2012	27.50	27.63	27.02	27.10
1774	NYSE	GLP	Thu, Oct 18, 2012	27.55	27.85	27.44	27.44
1773	NYSE	GLP	Wed, Oct 17, 2012	27.50	27.91	27.44	27.73
1772	NYSE	GLP	Tue, Oct 16, 2012	27.25	27.49	27.10	27.45
1771	NYSE	GLP	Mon, Oct 15, 2012	27.55	27.55	27.01	27.24
1770	NYSE	GLP	Fri, Oct 12, 2012	27.35	27.62	27.33	27.34
1769	NYSE	GLP	Thu, Oct 11, 2012	27.06	27.46	27.06	27.46
1768	NYSE	GLP	Wed, Oct 10, 2012	27.50	27.50	26.97	27.05
1767	NYSE	GLP	Tue, Oct 9, 2012	26.97	27.49	26.90	27.49
1766	NYSE	GLP	Mon, Oct 8, 2012	26.63	27.10	26.59	27.07
1765	NYSE	GLP	Fri, Oct 5, 2012	26.77	26.78	26.60	26.64
1764	NYSE	GLP	Thu, Oct 4, 2012	26.61	26.76	26.40	26.71
1763	NYSE	GLP	Wed, Oct 3, 2012	26.50	26.78	26.37	26.78
1762	NYSE	GLP	Tue, Oct 2, 2012	26.27	26.50	26.16	26.50
1761	NYSE	GLP	Mon, Oct 1, 2012	26.30	26.43	26.08	26.28
1760	NYSE	GLP	Fri, Sep 28, 2012	25.89	26.25	25.80	26.12
1759	NYSE	GLP	Thu, Sep 27, 2012	25.87	26.34	25.83	26.05
1758	NYSE	GLP	Wed, Sep 26, 2012	26.00	26.24	25.81	25.83
1757	NYSE	GLP	Tue, Sep 25, 2012	26.29	26.36	26.00	26.07
1756	NYSE	GLP	Mon, Sep 24, 2012	25.80	26.40	25.80	26.04
1755	NYSE	GLP	Fri, Sep 21, 2012	25.99	26.15	25.80	25.86
1754	NYSE	GLP	Thu, Sep 20, 2012	25.95	26.27	25.94	26.06
1753	NYSE	GLP	Wed, Sep 19, 2012	26.15	26.35	25.86	26.26
1752	NYSE	GLP	Tue, Sep 18, 2012	25.69	26.15	25.63	25.99
1751	NYSE	GLP	Mon, Sep 17, 2012	25.90	26.17	25.50	25.85
1750	NYSE	GLP	Fri, Sep 14, 2012	25.60	26.00	25.25	25.59
1749	NYSE	GLP	Thu, Sep 13, 2012	26.32	26.35	25.45	25.69
1748	NYSE	GLP	Wed, Sep 12, 2012	25.96	26.20	25.60	26.15
1747	NYSE	GLP	Tue, Sep 11, 2012	25.93	26.05	25.79	25.79
1746	NYSE	GLP	Mon, Sep 10, 2012	25.98	26.20	25.82	26.15
1745	NYSE	GLP	Fri, Sep 7, 2012	25.88	26.19	25.41	25.98
1744	NYSE	GLP	Thu, Sep 6, 2012	25.87	25.89	24.90	25.80
1743	NYSE	GLP	Wed, Sep 5, 2012	25.63	26.18	25.10	25.51
1742	NYSE	GLP	Tue, Sep 4, 2012	25.78	26.40	25.31	25.53
1741	NYSE	GLP	Fri, Aug 31, 2012	25.20	25.45	24.71	25.14
1740	NYSE	GLP	Thu, Aug 30, 2012	24.98	25.44	24.50	25.10
1739	NYSE	GLP	Wed, Aug 29, 2012	24.72	25.46	24.51	25.08
1738	NYSE	GLP	Tue, Aug 28, 2012	24.14	24.85	24.14	24.75
1737	NYSE	GLP	Mon, Aug 27, 2012	24.06	24.49	23.92	24.29
1736	NYSE	GLP	Fri, Aug 24, 2012	23.65	24.37	23.55	24.00
1735	NYSE	GLP	Thu, Aug 23, 2012	24.43	24.45	23.66	23.76
1734	NYSE	GLP	Wed, Aug 22, 2012	24.23	24.51	24.15	24.42
1733	NYSE	GLP	Tue, Aug 21, 2012	24.60	24.60	23.96	24.18
1732	NYSE	GLP	Mon, Aug 20, 2012	24.84	24.97	24.09	24.30
1731	NYSE	GLP	Fri, Aug 17, 2012	24.45	24.82	24.27	24.74
1730	NYSE	GLP	Thu, Aug 16, 2012	24.29	24.66	24.00	24.19
1729	NYSE	GLP	Wed, Aug 15, 2012	23.80	24.16	23.65	24.13
1728	NYSE	GLP	Tue, Aug 14, 2012	23.82	23.89	23.60	23.66
1727	NYSE	GLP	Mon, Aug 13, 2012	23.53	23.72	23.45	23.49
1726	NYSE	GLP	Fri, Aug 10, 2012	23.26	23.71	23.26	23.44
1725	NYSE	GLP	Thu, Aug 9, 2012	23.47	23.57	23.17	23.36
1724	NYSE	GLP	Wed, Aug 8, 2012	23.98	24.00	23.15	23.38
1723	NYSE	GLP	Tue, Aug 7, 2012	23.75	24.07	23.03	23.24
1722	NYSE	GLP	Mon, Aug 6, 2012	23.61	23.66	23.27	23.59
1721	NYSE	GLP	Fri, Aug 3, 2012	24.28	24.51	22.81	23.55
1720	NYSE	GLP	Thu, Aug 2, 2012	24.12	24.25	23.38	24.07
1719	NYSE	GLP	Wed, Aug 1, 2012	24.60	24.75	23.31	24.19
1718	NYSE	GLP	Tue, Jul 31, 2012	24.76	25.20	24.75	24.98
1717	NYSE	GLP	Mon, Jul 30, 2012	24.50	24.70	24.17	24.67
1716	NYSE	GLP	Fri, Jul 27, 2012	23.99	24.35	23.60	24.20
1715	NYSE	GLP	Thu, Jul 26, 2012	23.97	24.25	23.60	24.02
1714	NYSE	GLP	Wed, Jul 25, 2012	23.75	23.76	23.21	23.65
1713	NYSE	GLP	Tue, Jul 24, 2012	23.60	23.91	23.08	23.75
1712	NYSE	GLP	Mon, Jul 23, 2012	23.35	23.82	23.32	23.54
1711	NYSE	GLP	Fri, Jul 20, 2012	23.67	23.91	23.43	23.43
1710	NYSE	GLP	Thu, Jul 19, 2012	23.20	23.95	23.20	23.43
1709	NYSE	GLP	Wed, Jul 18, 2012	23.03	23.40	23.02	23.02
1708	NYSE	GLP	Tue, Jul 17, 2012	22.78	23.18	22.70	23.02
1707	NYSE	GLP	Mon, Jul 16, 2012	22.79	22.79	22.22	22.73
1706	NYSE	GLP	Fri, Jul 13, 2012	22.68	22.75	22.39	22.73
1705	NYSE	GLP	Thu, Jul 12, 2012	22.43	22.75	22.43	22.62
1704	NYSE	GLP	Wed, Jul 11, 2012	22.56	22.74	22.42	22.73
1703	NYSE	GLP	Tue, Jul 10, 2012	22.61	22.76	22.40	22.42
1702	NYSE	GLP	Mon, Jul 9, 2012	22.65	22.84	22.61	22.62
1701	NYSE	GLP	Fri, Jul 6, 2012	22.28	22.74	22.28	22.65
1700	NYSE	GLP	Thu, Jul 5, 2012	22.53	23.01	22.23	22.53
1699	NYSE	GLP	Tue, Jul 3, 2012	23.01	23.15	22.37	22.53
1698	NYSE	GLP	Mon, Jul 2, 2012	22.90	23.32	22.62	22.96
1697	NYSE	GLP	Fri, Jun 29, 2012	23.13	23.40	22.48	22.76
1696	NYSE	GLP	Thu, Jun 28, 2012	22.23	22.92	21.92	22.86
1695	NYSE	GLP	Wed, Jun 27, 2012	20.72	22.40	20.72	22.26
1694	NYSE	GLP	Tue, Jun 26, 2012	20.30	21.03	20.30	20.80
1693	NYSE	GLP	Mon, Jun 25, 2012	20.23	21.12	20.23	20.38
1692	NYSE	GLP	Fri, Jun 22, 2012	20.68	20.69	20.27	20.53
1691	NYSE	GLP	Thu, Jun 21, 2012	20.63	20.65	20.47	20.58
1690	NYSE	GLP	Wed, Jun 20, 2012	20.69	21.00	20.45	20.70
1689	NYSE	GLP	Tue, Jun 19, 2012	20.66	20.90	20.61	20.83
1688	NYSE	GLP	Mon, Jun 18, 2012	21.19	21.19	20.33	20.55
1687	NYSE	GLP	Fri, Jun 15, 2012	21.39	21.52	20.73	21.17
1686	NYSE	GLP	Thu, Jun 14, 2012	21.47	21.48	21.14	21.28
1685	NYSE	GLP	Wed, Jun 13, 2012	21.48	21.55	21.11	21.48
1684	NYSE	GLP	Tue, Jun 12, 2012	21.70	21.88	21.49	21.56
1683	NYSE	GLP	Mon, Jun 11, 2012	21.86	21.90	21.18	21.46
1682	NYSE	GLP	Fri, Jun 8, 2012	21.60	21.86	21.18	21.67
1681	NYSE	GLP	Thu, Jun 7, 2012	21.97	21.99	21.21	21.56
1680	NYSE	GLP	Wed, Jun 6, 2012	21.31	22.48	21.25	22.01
1679	NYSE	GLP	Tue, Jun 5, 2012	20.36	21.33	20.01	21.14
1678	NYSE	GLP	Mon, Jun 4, 2012	21.05	21.43	20.02	20.19
1677	NYSE	GLP	Fri, Jun 1, 2012	21.30	21.38	20.92	21.20
1676	NYSE	GLP	Thu, May 31, 2012	21.40	21.87	21.08	21.65
1675	NYSE	GLP	Wed, May 30, 2012	21.99	21.99	21.14	21.42
1674	NYSE	GLP	Tue, May 29, 2012	22.44	22.62	21.80	22.12
1673	NYSE	GLP	Fri, May 25, 2012	22.30	22.34	21.80	22.17
1672	NYSE	GLP	Thu, May 24, 2012	21.90	22.52	21.55	22.23
1671	NYSE	GLP	Wed, May 23, 2012	20.86	21.93	20.85	21.74
1670	NYSE	GLP	Tue, May 22, 2012	21.28	21.69	21.05	21.17
1669	NYSE	GLP	Mon, May 21, 2012	21.11	21.47	20.74	21.44
1668	NYSE	GLP	Fri, May 18, 2012	21.35	21.61	20.60	20.92
1667	NYSE	GLP	Thu, May 17, 2012	22.00	22.00	21.23	21.51
1666	NYSE	GLP	Wed, May 16, 2012	21.82	22.45	21.59	21.96
1665	NYSE	GLP	Tue, May 15, 2012	21.84	22.12	21.37	21.62
1664	NYSE	GLP	Mon, May 14, 2012	21.40	21.90	21.10	21.71
1663	NYSE	GLP	Fri, May 11, 2012	22.25	22.36	21.44	21.86
1662	NYSE	GLP	Thu, May 10, 2012	22.79	23.05	22.26	22.32
1661	NYSE	GLP	Wed, May 9, 2012	22.53	23.29	22.41	22.79
1660	NYSE	GLP	Tue, May 8, 2012	22.73	22.90	22.26	22.62
1659	NYSE	GLP	Mon, May 7, 2012	22.75	23.28	22.55	23.08
1658	NYSE	GLP	Fri, May 4, 2012	22.74	22.96	22.42	22.90
1657	NYSE	GLP	Thu, May 3, 2012	22.65	22.94	22.33	22.60
1656	NYSE	GLP	Wed, May 2, 2012	21.95	23.09	21.95	22.79
1655	NYSE	GLP	Tue, May 1, 2012	23.80	23.84	23.03	23.32
1654	NYSE	GLP	Mon, Apr 30, 2012	22.89	23.51	22.78	23.44
1653	NYSE	GLP	Fri, Apr 27, 2012	22.83	22.85	22.58	22.83
1652	NYSE	GLP	Thu, Apr 26, 2012	22.43	22.87	22.43	22.64
1651	NYSE	GLP	Wed, Apr 25, 2012	22.59	22.59	22.20	22.58
1650	NYSE	GLP	Tue, Apr 24, 2012	22.18	22.49	22.18	22.40
1649	NYSE	GLP	Mon, Apr 23, 2012	22.32	22.53	22.02	22.12
1648	NYSE	GLP	Fri, Apr 20, 2012	22.31	22.57	22.15	22.44
1647	NYSE	GLP	Thu, Apr 19, 2012	22.49	22.59	22.27	22.31
1646	NYSE	GLP	Wed, Apr 18, 2012	22.40	22.48	22.26	22.40
1645	NYSE	GLP	Tue, Apr 17, 2012	22.41	22.59	22.36	22.37
1644	NYSE	GLP	Mon, Apr 16, 2012	22.54	22.54	22.13	22.38
1643	NYSE	GLP	Fri, Apr 13, 2012	22.55	22.68	22.34	22.42
1642	NYSE	GLP	Thu, Apr 12, 2012	22.42	22.88	22.42	22.66
1641	NYSE	GLP	Wed, Apr 11, 2012	22.14	22.53	22.01	22.41
1640	NYSE	GLP	Tue, Apr 10, 2012	22.59	22.72	22.00	22.01
1639	NYSE	GLP	Mon, Apr 9, 2012	22.68	22.95	22.51	22.71
1638	NYSE	GLP	Thu, Apr 5, 2012	23.34	23.40	22.86	23.03
1637	NYSE	GLP	Wed, Apr 4, 2012	23.38	23.56	23.13	23.48
1636	NYSE	GLP	Tue, Apr 3, 2012	23.37	23.69	23.25	23.48
1635	NYSE	GLP	Mon, Apr 2, 2012	23.23	23.50	23.10	23.41
1634	NYSE	GLP	Fri, Mar 30, 2012	23.16	23.39	23.15	23.23
1633	NYSE	GLP	Thu, Mar 29, 2012	23.39	23.72	23.10	23.24
1632	NYSE	GLP	Wed, Mar 28, 2012	23.51	23.84	23.21	23.52
1631	NYSE	GLP	Tue, Mar 27, 2012	23.08	23.60	23.08	23.46
1630	NYSE	GLP	Mon, Mar 26, 2012	23.55	23.59	23.10	23.10
1629	NYSE	GLP	Fri, Mar 23, 2012	23.41	23.46	23.12	23.37
1628	NYSE	GLP	Thu, Mar 22, 2012	23.88	24.00	23.15	23.23
1627	NYSE	GLP	Wed, Mar 21, 2012	24.72	24.72	23.74	24.02
1626	NYSE	GLP	Tue, Mar 20, 2012	24.16	24.75	23.52	24.75
1625	NYSE	GLP	Mon, Mar 19, 2012	23.25	24.48	23.15	24.34
1624	NYSE	GLP	Fri, Mar 16, 2012	23.11	23.50	23.11	23.33
1623	NYSE	GLP	Thu, Mar 15, 2012	22.17	23.15	21.96	23.10
1622	NYSE	GLP	Wed, Mar 14, 2012	22.47	22.72	21.88	22.07
1621	NYSE	GLP	Tue, Mar 13, 2012	23.00	23.00	22.25	22.46
1620	NYSE	GLP	Mon, Mar 12, 2012	22.72	23.00	22.25	22.97
1619	NYSE	GLP	Fri, Mar 9, 2012	22.28	22.86	22.28	22.77
1618	NYSE	GLP	Thu, Mar 8, 2012	22.32	22.70	22.20	22.28
1617	NYSE	GLP	Wed, Mar 7, 2012	22.22	22.46	22.17	22.37
1616	NYSE	GLP	Tue, Mar 6, 2012	22.35	22.45	22.01	22.01
1615	NYSE	GLP	Mon, Mar 5, 2012	22.34	22.73	22.34	22.45
1614	NYSE	GLP	Fri, Mar 2, 2012	22.32	22.77	22.26	22.37
1613	NYSE	GLP	Thu, Mar 1, 2012	22.18	22.56	22.00	22.31
1612	NYSE	GLP	Wed, Feb 29, 2012	22.20	22.45	21.95	21.98
1611	NYSE	GLP	Tue, Feb 28, 2012	22.46	22.80	22.05	22.13
1610	NYSE	GLP	Mon, Feb 27, 2012	22.48	22.75	22.32	22.50
1609	NYSE	GLP	Fri, Feb 24, 2012	22.09	22.45	22.09	22.33
1608	NYSE	GLP	Thu, Feb 23, 2012	22.42	22.44	22.03	22.09
1607	NYSE	GLP	Wed, Feb 22, 2012	22.42	22.58	21.97	21.98
1606	NYSE	GLP	Tue, Feb 21, 2012	22.30	22.59	22.00	22.58
1605	NYSE	GLP	Fri, Feb 17, 2012	23.03	23.17	22.27	22.38
1604	NYSE	GLP	Thu, Feb 16, 2012	23.01	23.08	22.80	23.00
1603	NYSE	GLP	Wed, Feb 15, 2012	23.08	23.20	22.80	22.95
1602	NYSE	GLP	Tue, Feb 14, 2012	23.37	23.49	23.00	23.00
1601	NYSE	GLP	Mon, Feb 13, 2012	23.16	23.58	23.13	23.23
1600	NYSE	GLP	Fri, Feb 10, 2012	23.00	23.17	22.85	23.11
1599	NYSE	GLP	Thu, Feb 9, 2012	23.22	23.37	22.81	23.10
1598	NYSE	GLP	Wed, Feb 8, 2012	23.50	23.50	22.87	23.14
1597	NYSE	GLP	Tue, Feb 7, 2012	23.06	23.25	22.85	23.16
1596	NYSE	GLP	Mon, Feb 6, 2012	23.88	24.03	22.80	23.29
1595	NYSE	GLP	Fri, Feb 3, 2012	23.87	24.28	23.85	24.06
1594	NYSE	GLP	Thu, Feb 2, 2012	23.69	23.87	23.45	23.87
1593	NYSE	GLP	Wed, Feb 1, 2012	23.50	23.81	23.25	23.76
1592	NYSE	GLP	Tue, Jan 31, 2012	23.73	24.22	23.50	24.13
1591	NYSE	GLP	Mon, Jan 30, 2012	23.93	23.99	23.61	23.80
1590	NYSE	GLP	Fri, Jan 27, 2012	23.67	23.99	23.40	23.88
1589	NYSE	GLP	Thu, Jan 26, 2012	23.05	23.60	23.02	23.53
1588	NYSE	GLP	Wed, Jan 25, 2012	22.63	23.00	22.59	22.99
1587	NYSE	GLP	Tue, Jan 24, 2012	22.60	22.80	22.49	22.58
1586	NYSE	GLP	Mon, Jan 23, 2012	22.50	22.85	22.36	22.59
1585	NYSE	GLP	Fri, Jan 20, 2012	22.40	22.95	22.31	22.48
1584	NYSE	GLP	Thu, Jan 19, 2012	22.68	22.79	22.25	22.44
1583	NYSE	GLP	Wed, Jan 18, 2012	22.30	22.79	22.30	22.53
1582	NYSE	GLP	Tue, Jan 17, 2012	22.50	22.75	22.38	22.45
1581	NYSE	GLP	Fri, Jan 13, 2012	22.45	22.77	22.15	22.50
1580	NYSE	GLP	Thu, Jan 12, 2012	22.87	22.88	22.61	22.78
1579	NYSE	GLP	Wed, Jan 11, 2012	22.89	23.00	22.22	22.64
1578	NYSE	GLP	Tue, Jan 10, 2012	23.19	23.19	21.93	22.75
1577	NYSE	GLP	Mon, Jan 9, 2012	22.90	23.14	22.77	22.86
1576	NYSE	GLP	Fri, Jan 6, 2012	22.50	22.95	22.50	22.73
1575	NYSE	GLP	Thu, Jan 5, 2012	22.42	22.75	22.41	22.63
1574	NYSE	GLP	Wed, Jan 4, 2012	22.43	22.65	22.40	22.58
1573	NYSE	GLP	Tue, Jan 3, 2012	22.04	22.72	21.91	22.50
1572	NYSE	GLP	Fri, Dec 30, 2011	21.76	22.40	21.72	21.87
1571	NYSE	GLP	Thu, Dec 29, 2011	21.59	21.96	21.54	21.80
1570	NYSE	GLP	Wed, Dec 28, 2011	22.00	22.00	21.35	21.70
1569	NYSE	GLP	Tue, Dec 27, 2011	21.64	22.09	21.50	22.00
1568	NYSE	GLP	Fri, Dec 23, 2011	22.01	22.26	21.60	21.79
1567	NYSE	GLP	Thu, Dec 22, 2011	22.02	22.53	21.87	22.04
1566	NYSE	GLP	Wed, Dec 21, 2011	21.56	22.43	21.33	22.14
1565	NYSE	GLP	Tue, Dec 20, 2011	22.10	22.20	21.46	21.75
1564	NYSE	GLP	Mon, Dec 19, 2011	22.42	22.42	21.94	22.10
1563	NYSE	GLP	Fri, Dec 16, 2011	22.02	22.71	21.25	22.26
1562	NYSE	GLP	Thu, Dec 15, 2011	21.95	22.03	21.36	22.03
1561	NYSE	GLP	Wed, Dec 14, 2011	22.01	22.12	21.55	21.71
1560	NYSE	GLP	Tue, Dec 13, 2011	22.14	22.21	21.60	22.20
1559	NYSE	GLP	Mon, Dec 12, 2011	21.75	21.94	21.48	21.94
1558	NYSE	GLP	Fri, Dec 9, 2011	21.91	22.05	21.80	21.83
1557	NYSE	GLP	Thu, Dec 8, 2011	22.15	22.17	21.80	21.97
1556	NYSE	GLP	Wed, Dec 7, 2011	21.93	22.23	21.83	22.07
1555	NYSE	GLP	Tue, Dec 6, 2011	22.14	22.25	21.80	22.15
1554	NYSE	GLP	Mon, Dec 5, 2011	21.99	22.40	21.93	22.04
1553	NYSE	GLP	Fri, Dec 2, 2011	21.76	21.88	21.34	21.85
1552	NYSE	GLP	Thu, Dec 1, 2011	21.30	21.75	20.83	21.75
1551	NYSE	GLP	Wed, Nov 30, 2011	21.05	21.50	20.57	20.69
1550	NYSE	GLP	Tue, Nov 29, 2011	20.60	20.72	20.46	20.61
1549	NYSE	GLP	Mon, Nov 28, 2011	20.97	20.97	20.39	20.65
1548	NYSE	GLP	Fri, Nov 25, 2011	20.59	20.94	20.47	20.67
1547	NYSE	GLP	Wed, Nov 23, 2011	19.95	20.62	19.80	20.45
1546	NYSE	GLP	Tue, Nov 22, 2011	19.92	20.14	19.70	19.96
1545	NYSE	GLP	Mon, Nov 21, 2011	19.73	20.09	19.61	19.91
1544	NYSE	GLP	Fri, Nov 18, 2011	19.43	19.93	19.25	19.89
1543	NYSE	GLP	Thu, Nov 17, 2011	19.45	19.60	19.20	19.48
1542	NYSE	GLP	Wed, Nov 16, 2011	19.70	19.73	19.30	19.46
1541	NYSE	GLP	Tue, Nov 15, 2011	19.78	19.97	19.55	19.76
1540	NYSE	GLP	Mon, Nov 14, 2011	19.34	19.91	19.20	19.44
1539	NYSE	GLP	Fri, Nov 11, 2011	19.32	19.60	19.00	19.34
1538	NYSE	GLP	Thu, Nov 10, 2011	19.50	20.00	19.05	19.18
1537	NYSE	GLP	Wed, Nov 9, 2011	19.05	19.49	18.86	19.15
1536	NYSE	GLP	Tue, Nov 8, 2011	20.04	20.04	19.40	19.56
1535	NYSE	GLP	Mon, Nov 7, 2011	20.02	20.41	19.25	20.26
1534	NYSE	GLP	Fri, Nov 4, 2011	21.00	21.00	20.03	20.70
1533	NYSE	GLP	Thu, Nov 3, 2011	20.80	21.25	20.68	20.89
1532	NYSE	GLP	Wed, Nov 2, 2011	20.20	21.00	19.95	20.64
1531	NYSE	GLP	Tue, Nov 1, 2011	18.07	20.96	18.07	19.97
1530	NYSE	GLP	Mon, Oct 31, 2011	20.94	21.63	20.50	21.37
1529	NYSE	GLP	Fri, Oct 28, 2011	20.20	20.85	20.00	20.61
1528	NYSE	GLP	Thu, Oct 27, 2011	19.98	20.18	19.71	19.99
1527	NYSE	GLP	Wed, Oct 26, 2011	19.46	19.75	19.29	19.73
1526	NYSE	GLP	Tue, Oct 25, 2011	19.72	19.72	19.18	19.31
1525	NYSE	GLP	Mon, Oct 24, 2011	19.16	19.99	18.93	19.66
1524	NYSE	GLP	Fri, Oct 21, 2011	18.90	19.20	18.54	18.96
1523	NYSE	GLP	Thu, Oct 20, 2011	17.21	18.75	17.20	18.68
1522	NYSE	GLP	Wed, Oct 19, 2011	15.18	16.75	15.18	16.70
1521	NYSE	GLP	Tue, Oct 18, 2011	15.02	15.41	14.90	15.18
1520	NYSE	GLP	Mon, Oct 17, 2011	15.23	15.23	14.74	14.86
1519	NYSE	GLP	Fri, Oct 14, 2011	15.50	15.64	15.14	15.18
1518	NYSE	GLP	Thu, Oct 13, 2011	15.10	15.85	14.73	15.28
1517	NYSE	GLP	Wed, Oct 12, 2011	15.83	16.30	15.13	15.17
1516	NYSE	GLP	Tue, Oct 11, 2011	16.00	16.22	15.57	15.78
1515	NYSE	GLP	Mon, Oct 10, 2011	16.46	16.79	15.81	15.92
1514	NYSE	GLP	Fri, Oct 7, 2011	17.06	17.55	16.02	16.11
1513	NYSE	GLP	Thu, Oct 6, 2011	16.61	17.51	16.50	16.90
1512	NYSE	GLP	Wed, Oct 5, 2011	16.19	16.65	15.68	16.43
1511	NYSE	GLP	Tue, Oct 4, 2011	16.23	16.45	15.23	16.27
1510	NYSE	GLP	Mon, Oct 3, 2011	17.34	17.65	16.43	16.52
1509	NYSE	GLP	Fri, Sep 30, 2011	17.59	18.33	17.52	17.58
1508	NYSE	GLP	Thu, Sep 29, 2011	18.25	18.43	17.75	17.89
1507	NYSE	GLP	Wed, Sep 28, 2011	19.45	19.54	17.69	18.04
1506	NYSE	GLP	Tue, Sep 27, 2011	19.59	20.19	19.14	19.89
1505	NYSE	GLP	Mon, Sep 26, 2011	20.02	20.02	19.14	19.32
1504	NYSE	GLP	Fri, Sep 23, 2011	20.03	20.59	19.67	19.70
1503	NYSE	GLP	Thu, Sep 22, 2011	20.34	20.34	19.76	20.11
1502	NYSE	GLP	Wed, Sep 21, 2011	20.90	21.02	20.42	20.91
1501	NYSE	GLP	Tue, Sep 20, 2011	20.76	21.32	20.49	20.70
1500	NYSE	GLP	Mon, Sep 19, 2011	20.96	21.13	20.31	20.74
1499	NYSE	GLP	Fri, Sep 16, 2011	21.12	21.25	20.74	21.01
1498	NYSE	GLP	Thu, Sep 15, 2011	20.87	21.11	20.75	20.94
1497	NYSE	GLP	Wed, Sep 14, 2011	20.92	20.97	20.49	20.64
1496	NYSE	GLP	Tue, Sep 13, 2011	20.52	20.92	20.35	20.63
1495	NYSE	GLP	Mon, Sep 12, 2011	20.49	21.06	20.30	20.45
1494	NYSE	GLP	Fri, Sep 9, 2011	20.49	21.04	20.24	20.61
1493	NYSE	GLP	Thu, Sep 8, 2011	19.77	20.87	19.72	20.46
1492	NYSE	GLP	Wed, Sep 7, 2011	19.65	20.24	19.53	19.99
1491	NYSE	GLP	Tue, Sep 6, 2011	19.14	19.70	19.14	19.42
1490	NYSE	GLP	Fri, Sep 2, 2011	19.54	19.54	19.32	19.46
1489	NYSE	GLP	Thu, Sep 1, 2011	19.87	19.95	19.49	19.71
1488	NYSE	GLP	Wed, Aug 31, 2011	20.10	20.18	19.74	19.95
1487	NYSE	GLP	Tue, Aug 30, 2011	19.69	20.16	19.40	20.01
1486	NYSE	GLP	Mon, Aug 29, 2011	19.85	19.85	19.44	19.81
1485	NYSE	GLP	Fri, Aug 26, 2011	18.45	19.82	18.40	19.68
1484	NYSE	GLP	Thu, Aug 25, 2011	18.55	18.70	18.20	18.58
1483	NYSE	GLP	Wed, Aug 24, 2011	18.50	18.70	18.17	18.43
1482	NYSE	GLP	Tue, Aug 23, 2011	18.33	18.67	17.95	18.35
1481	NYSE	GLP	Mon, Aug 22, 2011	19.61	19.83	18.01	18.20
1480	NYSE	GLP	Fri, Aug 19, 2011	18.88	19.45	18.88	19.28
1479	NYSE	GLP	Thu, Aug 18, 2011	18.99	19.29	18.75	19.04
1478	NYSE	GLP	Wed, Aug 17, 2011	19.70	19.92	19.17	19.38
1477	NYSE	GLP	Tue, Aug 16, 2011	19.84	19.96	18.88	19.66
1476	NYSE	GLP	Mon, Aug 15, 2011	20.15	20.33	19.32	19.72
1475	NYSE	GLP	Fri, Aug 12, 2011	20.32	20.50	19.80	20.06
1474	NYSE	GLP	Thu, Aug 11, 2011	19.48	20.25	19.00	20.15
1473	NYSE	GLP	Wed, Aug 10, 2011	19.81	20.14	19.06	19.25
1472	NYSE	GLP	Tue, Aug 9, 2011	18.93	20.15	18.50	19.84
1471	NYSE	GLP	Mon, Aug 8, 2011	19.38	19.98	16.76	17.80
1470	NYSE	GLP	Fri, Aug 5, 2011	20.00	20.90	19.40	19.99
1469	NYSE	GLP	Thu, Aug 4, 2011	20.56	20.71	19.70	19.84
1468	NYSE	GLP	Wed, Aug 3, 2011	20.99	21.17	20.55	20.68
1467	NYSE	GLP	Tue, Aug 2, 2011	21.14	21.44	20.62	20.70
1466	NYSE	GLP	Mon, Aug 1, 2011	21.47	21.55	21.06	21.14
1465	NYSE	GLP	Fri, Jul 29, 2011	21.12	22.46	21.04	21.82
1464	NYSE	GLP	Thu, Jul 28, 2011	21.66	21.88	20.80	21.36
1463	NYSE	GLP	Wed, Jul 27, 2011	22.51	22.54	21.50	21.64
1462	NYSE	GLP	Tue, Jul 26, 2011	22.34	22.99	22.26	22.41
1461	NYSE	GLP	Mon, Jul 25, 2011	23.00	23.57	22.30	22.37
1460	NYSE	GLP	Fri, Jul 22, 2011	24.16	24.35	22.71	23.00
1459	NYSE	GLP	Thu, Jul 21, 2011	26.00	26.05	24.35	24.64
1458	NYSE	GLP	Wed, Jul 20, 2011	26.99	26.99	26.32	26.40
1457	NYSE	GLP	Tue, Jul 19, 2011	26.95	26.95	26.20	26.72
1456	NYSE	GLP	Mon, Jul 18, 2011	26.92	26.99	26.56	26.78
1455	NYSE	GLP	Fri, Jul 15, 2011	26.83	27.20	26.49	27.10
1454	NYSE	GLP	Thu, Jul 14, 2011	26.12	26.93	25.80	26.54
1453	NYSE	GLP	Wed, Jul 13, 2011	24.93	26.18	24.93	26.16
1452	NYSE	GLP	Tue, Jul 12, 2011	24.58	24.96	24.28	24.71
1451	NYSE	GLP	Mon, Jul 11, 2011	25.27	25.36	24.19	24.67
1450	NYSE	GLP	Fri, Jul 8, 2011	25.50	25.70	25.26	25.45
1449	NYSE	GLP	Thu, Jul 7, 2011	25.40	25.64	25.31	25.55
1448	NYSE	GLP	Wed, Jul 6, 2011	25.37	25.57	25.02	25.18
1447	NYSE	GLP	Tue, Jul 5, 2011	25.60	25.60	25.25	25.36
1446	NYSE	GLP	Fri, Jul 1, 2011	25.51	25.62	25.45	25.54
1445	NYSE	GLP	Thu, Jun 30, 2011	25.33	25.67	25.10	25.44
1444	NYSE	GLP	Wed, Jun 29, 2011	25.55	25.86	24.98	25.19
1443	NYSE	GLP	Tue, Jun 28, 2011	25.08	25.55	25.08	25.39
1442	NYSE	GLP	Mon, Jun 27, 2011	24.72	25.19	24.49	25.08
1441	NYSE	GLP	Fri, Jun 24, 2011	24.81	25.23	24.58	24.63
1440	NYSE	GLP	Thu, Jun 23, 2011	23.83	24.89	23.82	24.77
1439	NYSE	GLP	Wed, Jun 22, 2011	23.44	24.45	23.31	24.07
1438	NYSE	GLP	Tue, Jun 21, 2011	22.53	23.58	22.53	23.45
1437	NYSE	GLP	Mon, Jun 20, 2011	22.80	22.82	21.90	22.22
1436	NYSE	GLP	Fri, Jun 17, 2011	22.63	22.97	22.61	22.80
1435	NYSE	GLP	Thu, Jun 16, 2011	23.16	23.30	22.57	22.60
1434	NYSE	GLP	Wed, Jun 15, 2011	23.55	23.55	23.00	23.24
1433	NYSE	GLP	Tue, Jun 14, 2011	23.50	23.62	22.51	23.59
1432	NYSE	GLP	Mon, Jun 13, 2011	23.64	23.71	22.82	23.32
1431	NYSE	GLP	Fri, Jun 10, 2011	24.16	24.44	23.56	23.67
1430	NYSE	GLP	Thu, Jun 9, 2011	24.23	24.49	24.18	24.25
1429	NYSE	GLP	Wed, Jun 8, 2011	24.65	24.78	24.00	24.18
1428	NYSE	GLP	Tue, Jun 7, 2011	24.75	25.11	24.60	24.62
1427	NYSE	GLP	Mon, Jun 6, 2011	25.18	25.41	24.75	24.75
1426	NYSE	GLP	Fri, Jun 3, 2011	25.68	26.15	25.07	25.14
1425	NYSE	GLP	Thu, Jun 2, 2011	25.57	26.07	25.29	25.82
1424	NYSE	GLP	Wed, Jun 1, 2011	25.89	26.35	25.58	25.66
1423	NYSE	GLP	Tue, May 31, 2011	25.75	26.00	25.72	25.95
1422	NYSE	GLP	Fri, May 27, 2011	25.56	25.75	25.54	25.65
1421	NYSE	GLP	Thu, May 26, 2011	25.48	25.71	25.36	25.50
1420	NYSE	GLP	Wed, May 25, 2011	25.49	25.68	25.42	25.47
1419	NYSE	GLP	Tue, May 24, 2011	25.54	25.74	25.27	25.46
1418	NYSE	GLP	Mon, May 23, 2011	25.55	25.71	25.28	25.44
1417	NYSE	GLP	Fri, May 20, 2011	25.42	25.75	25.41	25.70
1416	NYSE	GLP	Thu, May 19, 2011	25.17	25.63	25.05	25.37
1415	NYSE	GLP	Wed, May 18, 2011	24.53	25.11	24.40	25.04
1414	NYSE	GLP	Tue, May 17, 2011	25.00	25.11	24.49	24.55
1413	NYSE	GLP	Mon, May 16, 2011	24.99	25.23	24.91	24.99
1412	NYSE	GLP	Fri, May 13, 2011	25.25	25.68	24.90	25.00
1411	NYSE	GLP	Thu, May 12, 2011	25.11	25.23	24.76	25.14
1410	NYSE	GLP	Wed, May 11, 2011	25.78	26.00	24.95	25.20
1409	NYSE	GLP	Tue, May 10, 2011	25.98	26.28	25.73	25.75
1408	NYSE	GLP	Mon, May 9, 2011	25.93	26.27	25.91	25.94
1407	NYSE	GLP	Fri, May 6, 2011	25.92	26.35	25.52	25.99
1406	NYSE	GLP	Thu, May 5, 2011	26.10	26.50	25.54	25.78
1405	NYSE	GLP	Wed, May 4, 2011	26.76	27.07	25.82	26.18
1404	NYSE	GLP	Tue, May 3, 2011	27.52	27.52	26.67	26.97
1403	NYSE	GLP	Mon, May 2, 2011	27.81	28.08	27.36	27.50
1402	NYSE	GLP	Fri, Apr 29, 2011	27.90	28.08	27.81	28.06
1401	NYSE	GLP	Thu, Apr 28, 2011	27.91	27.93	27.75	27.90
1400	NYSE	GLP	Wed, Apr 27, 2011	27.89	27.91	27.60	27.87
1399	NYSE	GLP	Tue, Apr 26, 2011	27.60	27.94	27.49	27.84
1398	NYSE	GLP	Mon, Apr 25, 2011	27.71	27.75	27.52	27.74
1397	NYSE	GLP	Thu, Apr 21, 2011	27.45	27.74	27.41	27.71
1396	NYSE	GLP	Wed, Apr 20, 2011	27.06	27.49	27.02	27.31
1395	NYSE	GLP	Tue, Apr 19, 2011	26.72	27.00	26.64	26.97
1394	NYSE	GLP	Mon, Apr 18, 2011	26.51	26.90	26.41	26.56
1393	NYSE	GLP	Fri, Apr 15, 2011	26.41	27.03	26.30	26.64
1392	NYSE	GLP	Thu, Apr 14, 2011	26.40	26.83	26.12	26.36
1391	NYSE	GLP	Wed, Apr 13, 2011	26.41	26.62	26.38	26.45
1390	NYSE	GLP	Tue, Apr 12, 2011	26.35	26.46	26.05	26.41
1389	NYSE	GLP	Mon, Apr 11, 2011	26.79	26.85	26.25	26.47
1388	NYSE	GLP	Fri, Apr 8, 2011	26.99	27.00	26.53	26.75
1387	NYSE	GLP	Thu, Apr 7, 2011	26.92	26.98	26.70	26.86
1386	NYSE	GLP	Wed, Apr 6, 2011	26.62	26.98	26.50	26.80
1385	NYSE	GLP	Tue, Apr 5, 2011	26.48	26.62	26.43	26.46
1384	NYSE	GLP	Mon, Apr 4, 2011	26.22	26.70	26.22	26.49
1383	NYSE	GLP	Fri, Apr 1, 2011	26.19	26.60	26.18	26.27
1382	NYSE	GLP	Thu, Mar 31, 2011	25.99	26.19	25.84	26.00
1381	NYSE	GLP	Wed, Mar 30, 2011	26.09	26.46	25.73	26.12
1380	NYSE	GLP	Tue, Mar 29, 2011	26.01	26.17	25.83	25.94
1379	NYSE	GLP	Mon, Mar 28, 2011	26.17	26.17	25.77	25.97
1378	NYSE	GLP	Fri, Mar 25, 2011	26.09	26.34	25.98	26.06
1377	NYSE	GLP	Thu, Mar 24, 2011	25.95	26.29	25.90	26.03
1376	NYSE	GLP	Wed, Mar 23, 2011	26.16	26.28	25.83	25.93
1375	NYSE	GLP	Tue, Mar 22, 2011	25.79	26.39	25.60	26.13
1374	NYSE	GLP	Mon, Mar 21, 2011	25.35	25.86	25.19	25.71
1373	NYSE	GLP	Fri, Mar 18, 2011	25.62	25.89	25.15	25.15
1372	NYSE	GLP	Thu, Mar 17, 2011	25.44	25.93	25.28	25.37
1371	NYSE	GLP	Wed, Mar 16, 2011	24.91	25.46	24.85	25.23
1370	NYSE	GLP	Tue, Mar 15, 2011	24.73	25.21	24.52	25.05
1369	NYSE	GLP	Mon, Mar 14, 2011	25.12	25.62	24.62	25.23
1368	NYSE	GLP	Fri, Mar 11, 2011	24.35	25.29	24.21	25.14
1367	NYSE	GLP	Thu, Mar 10, 2011	26.00	26.15	24.19	24.66
1366	NYSE	GLP	Wed, Mar 9, 2011	26.52	26.65	26.10	26.15
1365	NYSE	GLP	Tue, Mar 8, 2011	27.08	27.16	26.58	26.72
1364	NYSE	GLP	Mon, Mar 7, 2011	27.34	27.49	26.92	27.11
1363	NYSE	GLP	Fri, Mar 4, 2011	27.44	27.45	27.13	27.30
1362	NYSE	GLP	Thu, Mar 3, 2011	27.38	27.50	27.25	27.48
1361	NYSE	GLP	Wed, Mar 2, 2011	27.06	27.37	27.00	27.25
1360	NYSE	GLP	Tue, Mar 1, 2011	27.46	27.49	26.84	27.05
1359	NYSE	GLP	Mon, Feb 28, 2011	27.41	27.50	27.13	27.30
1358	NYSE	GLP	Fri, Feb 25, 2011	27.22	27.50	27.05	27.41
1357	NYSE	GLP	Thu, Feb 24, 2011	27.10	27.58	27.00	27.13
1356	NYSE	GLP	Wed, Feb 23, 2011	27.44	27.71	27.01	27.13
1355	NYSE	GLP	Tue, Feb 22, 2011	27.84	27.94	27.45	27.50
1354	NYSE	GLP	Fri, Feb 18, 2011	27.59	27.77	27.34	27.77
1353	NYSE	GLP	Thu, Feb 17, 2011	27.48	27.61	27.45	27.60
1352	NYSE	GLP	Wed, Feb 16, 2011	27.66	27.68	27.36	27.48
1351	NYSE	GLP	Tue, Feb 15, 2011	27.52	27.66	27.26	27.66
1350	NYSE	GLP	Mon, Feb 14, 2011	27.43	27.54	27.25	27.52
1349	NYSE	GLP	Fri, Feb 11, 2011	27.37	27.49	27.30	27.43
1348	NYSE	GLP	Thu, Feb 10, 2011	27.27	27.38	27.25	27.38
1347	NYSE	GLP	Wed, Feb 9, 2011	27.40	27.57	27.25	27.40
1346	NYSE	GLP	Tue, Feb 8, 2011	27.73	27.73	27.30	27.60
1345	NYSE	GLP	Mon, Feb 7, 2011	27.83	27.85	27.61	27.67
1344	NYSE	GLP	Fri, Feb 4, 2011	27.62	27.77	27.62	27.69
1343	NYSE	GLP	Thu, Feb 3, 2011	27.26	27.73	27.12	27.62
1342	NYSE	GLP	Wed, Feb 2, 2011	28.58	29.00	28.53	28.67
1341	NYSE	GLP	Tue, Feb 1, 2011	29.30	29.59	28.63	28.64
1340	NYSE	GLP	Mon, Jan 31, 2011	29.39	29.98	29.30	29.83
1339	NYSE	GLP	Fri, Jan 28, 2011	29.64	29.70	29.04	29.39
1338	NYSE	GLP	Thu, Jan 27, 2011	29.55	29.69	29.37	29.49
1337	NYSE	GLP	Wed, Jan 26, 2011	29.28	29.77	28.96	29.26
1336	NYSE	GLP	Tue, Jan 25, 2011	28.71	29.75	28.66	29.06
1335	NYSE	GLP	Mon, Jan 24, 2011	27.90	28.99	27.75	28.60
1334	NYSE	GLP	Fri, Jan 21, 2011	27.20	27.80	27.20	27.73
1333	NYSE	GLP	Thu, Jan 20, 2011	27.40	27.64	27.05	27.34
1332	NYSE	GLP	Wed, Jan 19, 2011	27.19	27.63	27.19	27.35
1331	NYSE	GLP	Tue, Jan 18, 2011	27.59	27.78	27.19	27.26
1330	NYSE	GLP	Fri, Jan 14, 2011	27.62	27.70	27.51	27.52
1329	NYSE	GLP	Thu, Jan 13, 2011	27.75	27.86	27.60	27.72
1328	NYSE	GLP	Wed, Jan 12, 2011	27.71	27.83	27.65	27.71
1327	NYSE	GLP	Tue, Jan 11, 2011	27.73	27.85	27.57	27.76
1326	NYSE	GLP	Mon, Jan 10, 2011	27.83	27.84	27.61	27.82
1325	NYSE	GLP	Fri, Jan 7, 2011	27.85	27.87	27.57	27.73
1324	NYSE	GLP	Thu, Jan 6, 2011	27.57	27.84	27.56	27.81
1323	NYSE	GLP	Wed, Jan 5, 2011	27.49	27.70	27.44	27.57
1322	NYSE	GLP	Tue, Jan 4, 2011	27.50	27.50	27.32	27.48
1321	NYSE	GLP	Mon, Jan 3, 2011	27.65	27.66	27.29	27.35
1320	NYSE	GLP	Fri, Dec 31, 2010	27.28	27.40	27.28	27.40
1319	NYSE	GLP	Thu, Dec 30, 2010	27.19	27.36	27.09	27.35
1318	NYSE	GLP	Wed, Dec 29, 2010	26.94	27.20	26.85	27.16
1317	NYSE	GLP	Tue, Dec 28, 2010	26.89	26.96	26.70	26.80
1316	NYSE	GLP	Mon, Dec 27, 2010	27.16	27.20	26.75	26.78
1315	NYSE	GLP	Thu, Dec 23, 2010	27.00	27.07	26.75	26.97
1314	NYSE	GLP	Wed, Dec 22, 2010	27.25	27.61	27.00	27.21
1313	NYSE	GLP	Tue, Dec 21, 2010	26.49	27.39	26.40	27.23
1312	NYSE	GLP	Mon, Dec 20, 2010	26.51	26.53	25.97	26.45
1311	NYSE	GLP	Fri, Dec 17, 2010	26.48	26.55	26.39	26.50
1310	NYSE	GLP	Thu, Dec 16, 2010	26.12	26.50	26.01	26.44
1309	NYSE	GLP	Wed, Dec 15, 2010	26.39	26.49	26.09	26.16
1308	NYSE	GLP	Tue, Dec 14, 2010	26.53	26.53	26.26	26.33
1307	NYSE	GLP	Mon, Dec 13, 2010	26.47	26.51	26.14	26.45
1306	NYSE	GLP	Fri, Dec 10, 2010	26.48	26.54	26.18	26.25
1305	NYSE	GLP	Thu, Dec 9, 2010	26.41	26.54	26.13	26.32
1304	NYSE	GLP	Wed, Dec 8, 2010	26.52	26.53	26.27	26.42
1303	NYSE	GLP	Tue, Dec 7, 2010	26.30	26.57	26.02	26.40
1302	NYSE	GLP	Mon, Dec 6, 2010	26.24	26.24	25.99	26.14
1301	NYSE	GLP	Fri, Dec 3, 2010	26.11	26.30	25.87	26.12
1300	NYSE	GLP	Thu, Dec 2, 2010	25.87	26.11	25.87	26.01
1299	NYSE	GLP	Wed, Dec 1, 2010	26.00	26.00	25.57	25.91
1298	NYSE	GLP	Tue, Nov 30, 2010	25.86	26.00	25.62	25.84
1297	NYSE	GLP	Mon, Nov 29, 2010	25.60	25.88	25.59	25.86
1296	NYSE	GLP	Fri, Nov 26, 2010	25.81	25.81	25.61	25.70
1295	NYSE	GLP	Wed, Nov 24, 2010	26.19	26.21	25.75	25.85
1294	NYSE	GLP	Tue, Nov 23, 2010	25.72	26.16	25.72	26.00
1293	NYSE	GLP	Mon, Nov 22, 2010	26.20	26.20	25.95	26.15
1292	NYSE	GLP	Fri, Nov 19, 2010	25.65	26.21	25.53	26.14
1291	NYSE	GLP	Thu, Nov 18, 2010	25.20	25.89	25.20	25.77
1290	NYSE	GLP	Wed, Nov 17, 2010	25.35	25.64	25.19	25.25
1289	NYSE	GLP	Tue, Nov 16, 2010	25.70	25.80	25.27	25.35
1288	NYSE	GLP	Mon, Nov 15, 2010	25.65	25.94	25.65	25.86
1287	NYSE	GLP	Fri, Nov 12, 2010	25.58	25.80	25.57	25.66
1286	NYSE	GLP	Thu, Nov 11, 2010	25.45	25.63	25.40	25.57
1285	NYSE	GLP	Wed, Nov 10, 2010	26.41	26.89	26.24	26.51
1284	NYSE	GLP	Tue, Nov 9, 2010	26.60	26.60	26.22	26.56
1283	NYSE	GLP	Mon, Nov 8, 2010	26.50	26.55	25.94	26.55
1282	NYSE	GLP	Fri, Nov 5, 2010	25.90	26.67	25.88	26.50
1281	NYSE	GLP	Thu, Nov 4, 2010	26.50	26.54	25.87	26.36
1280	NYSE	GLP	Wed, Nov 3, 2010	26.14	26.43	25.73	25.94
1279	NYSE	GLP	Tue, Nov 2, 2010	26.94	27.13	26.05	26.22
1278	NYSE	GLP	Mon, Nov 1, 2010	27.09	27.27	26.04	26.46
1277	NYSE	GLP	Fri, Oct 29, 2010	27.55	27.77	27.28	27.37
1276	NYSE	GLP	Thu, Oct 28, 2010	27.79	27.79	27.16	27.30
1275	NYSE	GLP	Wed, Oct 27, 2010	26.75	27.75	26.75	27.60
1274	NYSE	GLP	Tue, Oct 26, 2010	26.25	26.97	26.25	26.77
1273	NYSE	GLP	Mon, Oct 25, 2010	26.10	26.45	26.02	26.38
1272	NYSE	GLP	Fri, Oct 22, 2010	25.99	26.05	25.73	25.97
1271	NYSE	GLP	Thu, Oct 21, 2010	25.79	25.97	25.65	25.79
1270	NYSE	GLP	Wed, Oct 20, 2010	25.84	25.84	25.43	25.58
1269	NYSE	GLP	Tue, Oct 19, 2010	26.05	26.05	25.08	25.37
1268	NYSE	GLP	Mon, Oct 18, 2010	25.42	25.63	25.16	25.50
1267	NYSE	GLP	Fri, Oct 15, 2010	25.63	25.82	25.39	25.45
1266	NYSE	GLP	Thu, Oct 14, 2010	25.52	25.96	25.47	25.64
1265	NYSE	GLP	Wed, Oct 13, 2010	25.74	26.06	25.64	25.74
1264	NYSE	GLP	Tue, Oct 12, 2010	25.48	25.82	25.21	25.81
1263	NYSE	GLP	Mon, Oct 11, 2010	25.48	25.70	25.02	25.33
1262	NYSE	GLP	Fri, Oct 8, 2010	25.29	25.45	25.06	25.41
1261	NYSE	GLP	Thu, Oct 7, 2010	25.18	25.29	24.91	25.16
1260	NYSE	GLP	Wed, Oct 6, 2010	25.01	25.14	24.87	25.03
1259	NYSE	GLP	Tue, Oct 5, 2010	24.87	25.23	24.85	24.87
1258	NYSE	GLP	Mon, Oct 4, 2010	24.90	25.06	24.81	24.90
1257	NYSE	GLP	Fri, Oct 1, 2010	25.09	25.28	24.92	25.00
1256	NYSE	GLP	Thu, Sep 30, 2010	25.04	25.23	24.81	24.83
1255	NYSE	GLP	Wed, Sep 29, 2010	24.90	25.00	24.71	24.94
1254	NYSE	GLP	Tue, Sep 28, 2010	24.69	24.93	24.62	24.81
1253	NYSE	GLP	Mon, Sep 27, 2010	24.53	24.98	24.40	24.80
1252	NYSE	GLP	Fri, Sep 24, 2010	24.80	24.80	24.40	24.40
1251	NYSE	GLP	Thu, Sep 23, 2010	24.83	24.83	24.36	24.39
1250	NYSE	GLP	Wed, Sep 22, 2010	24.50	24.86	24.41	24.78
1249	NYSE	GLP	Tue, Sep 21, 2010	24.73	25.15	24.35	24.55
1248	NYSE	GLP	Mon, Sep 20, 2010	25.23	25.26	24.60	24.65
1247	NYSE	GLP	Fri, Sep 17, 2010	24.76	25.20	24.53	25.17
1246	NYSE	GLP	Thu, Sep 16, 2010	24.89	24.89	24.61	24.77
1245	NYSE	GLP	Wed, Sep 15, 2010	24.85	25.00	24.50	24.91
1244	NYSE	GLP	Tue, Sep 14, 2010	24.83	25.12	24.62	24.85
1243	NYSE	GLP	Mon, Sep 13, 2010	25.05	25.11	24.67	24.97
1242	NYSE	GLP	Fri, Sep 10, 2010	24.62	25.03	24.56	24.84
1241	NYSE	GLP	Thu, Sep 9, 2010	24.29	24.56	23.99	24.30
1240	NYSE	GLP	Wed, Sep 8, 2010	24.25	24.76	23.94	24.09
1239	NYSE	GLP	Tue, Sep 7, 2010	24.42	24.42	23.69	24.26
1238	NYSE	GLP	Fri, Sep 3, 2010	24.77	25.00	23.88	24.15
1237	NYSE	GLP	Thu, Sep 2, 2010	25.14	25.15	24.50	24.75
1236	NYSE	GLP	Wed, Sep 1, 2010	24.97	25.06	24.92	25.00
1235	NYSE	GLP	Tue, Aug 31, 2010	24.90	24.90	24.62	24.84
1234	NYSE	GLP	Mon, Aug 30, 2010	24.73	24.95	24.60	24.94
1233	NYSE	GLP	Fri, Aug 27, 2010	24.34	24.75	24.25	24.75
1232	NYSE	GLP	Thu, Aug 26, 2010	24.17	24.47	24.10	24.40
1231	NYSE	GLP	Wed, Aug 25, 2010	23.96	24.15	23.81	24.15
1230	NYSE	GLP	Tue, Aug 24, 2010	23.86	24.15	23.69	24.00
1229	NYSE	GLP	Mon, Aug 23, 2010	23.34	24.18	23.25	23.92
1228	NYSE	GLP	Fri, Aug 20, 2010	23.00	23.51	22.87	23.30
1227	NYSE	GLP	Thu, Aug 19, 2010	23.22	23.70	23.05	23.05
1226	NYSE	GLP	Wed, Aug 18, 2010	23.51	23.65	23.21	23.22
1225	NYSE	GLP	Tue, Aug 17, 2010	23.25	23.34	22.99	23.30
1224	NYSE	GLP	Mon, Aug 16, 2010	23.28	23.30	22.89	23.12
1223	NYSE	GLP	Fri, Aug 13, 2010	23.65	23.92	22.95	23.32
1222	NYSE	GLP	Thu, Aug 12, 2010	22.51	23.03	22.50	22.86
1221	NYSE	GLP	Wed, Aug 11, 2010	22.76	23.04	22.56	22.60
1220	NYSE	GLP	Tue, Aug 10, 2010	23.69	24.00	22.94	23.15
1219	NYSE	GLP	Mon, Aug 9, 2010	24.00	24.03	23.21	24.00
1218	NYSE	GLP	Fri, Aug 6, 2010	24.43	24.43	23.44	23.98
1217	NYSE	GLP	Thu, Aug 5, 2010	23.00	24.17	22.65	23.73
1216	NYSE	GLP	Wed, Aug 4, 2010	24.51	24.81	24.38	24.47
1215	NYSE	GLP	Tue, Aug 3, 2010	24.43	24.89	23.97	24.64
1214	NYSE	GLP	Mon, Aug 2, 2010	24.87	24.98	23.84	24.50
1213	NYSE	GLP	Fri, Jul 30, 2010	25.14	25.22	24.87	25.12
1212	NYSE	GLP	Thu, Jul 29, 2010	25.14	25.23	24.75	25.19
1211	NYSE	GLP	Wed, Jul 28, 2010	25.35	25.35	25.05	25.14
1210	NYSE	GLP	Tue, Jul 27, 2010	25.20	25.42	24.78	25.21
1209	NYSE	GLP	Mon, Jul 26, 2010	24.48	25.19	24.43	25.15
1208	NYSE	GLP	Fri, Jul 23, 2010	24.56	24.56	24.20	24.48
1207	NYSE	GLP	Thu, Jul 22, 2010	24.17	24.60	24.12	24.48
1206	NYSE	GLP	Wed, Jul 21, 2010	23.55	24.00	23.51	24.00
1205	NYSE	GLP	Tue, Jul 20, 2010	23.20	23.65	22.83	23.33
1204	NYSE	GLP	Mon, Jul 19, 2010	23.23	23.50	22.96	23.13
1203	NYSE	GLP	Fri, Jul 16, 2010	23.19	23.23	22.91	22.91
1202	NYSE	GLP	Thu, Jul 15, 2010	23.09	23.10	22.87	23.00
1201	NYSE	GLP	Wed, Jul 14, 2010	22.74	23.18	22.70	22.99
1200	NYSE	GLP	Tue, Jul 13, 2010	23.00	23.18	22.81	22.99
1199	NYSE	GLP	Mon, Jul 12, 2010	22.77	23.15	22.77	22.93
1198	NYSE	GLP	Fri, Jul 9, 2010	22.99	23.06	22.80	23.00
1197	NYSE	GLP	Thu, Jul 8, 2010	22.55	23.00	22.25	22.81
1196	NYSE	GLP	Wed, Jul 7, 2010	21.80	22.45	21.80	22.29
1195	NYSE	GLP	Tue, Jul 6, 2010	22.01	22.22	21.67	21.90
1194	NYSE	GLP	Fri, Jul 2, 2010	21.84	22.21	21.52	21.93
1193	NYSE	GLP	Thu, Jul 1, 2010	22.39	22.51	21.27	21.81
1192	NYSE	GLP	Wed, Jun 30, 2010	22.06	22.49	22.06	22.49
1191	NYSE	GLP	Tue, Jun 29, 2010	22.18	22.47	21.74	22.30
1190	NYSE	GLP	Mon, Jun 28, 2010	22.79	23.10	22.20	22.54
1189	NYSE	GLP	Fri, Jun 25, 2010	22.38	22.78	22.29	22.74
1188	NYSE	GLP	Thu, Jun 24, 2010	22.19	22.47	22.03	22.44
1187	NYSE	GLP	Wed, Jun 23, 2010	22.59	22.64	22.09	22.49
1186	NYSE	GLP	Tue, Jun 22, 2010	22.62	22.78	22.30	22.78
1185	NYSE	GLP	Mon, Jun 21, 2010	22.90	22.90	22.24	22.67
1184	NYSE	GLP	Fri, Jun 18, 2010	22.26	22.77	22.25	22.57
1183	NYSE	GLP	Thu, Jun 17, 2010	22.52	22.52	22.04	22.28
1182	NYSE	GLP	Wed, Jun 16, 2010	22.20	22.95	22.20	22.65
1181	NYSE	GLP	Tue, Jun 15, 2010	21.88	22.60	21.70	22.54
1180	NYSE	GLP	Mon, Jun 14, 2010	22.44	22.50	21.80	21.89
1179	NYSE	GLP	Fri, Jun 11, 2010	21.94	22.20	21.81	22.00
1178	NYSE	GLP	Thu, Jun 10, 2010	21.44	21.90	21.40	21.90
1177	NYSE	GLP	Wed, Jun 9, 2010	21.30	21.85	21.03	21.34
1176	NYSE	GLP	Tue, Jun 8, 2010	21.70	21.86	20.58	21.33
1175	NYSE	GLP	Mon, Jun 7, 2010	21.70	21.90	21.13	21.37
1174	NYSE	GLP	Fri, Jun 4, 2010	21.51	21.89	21.51	21.64
1173	NYSE	GLP	Thu, Jun 3, 2010	20.90	21.99	20.61	21.85
1172	NYSE	GLP	Wed, Jun 2, 2010	21.67	21.79	21.30	21.58
1171	NYSE	GLP	Tue, Jun 1, 2010	21.40	21.60	21.25	21.43
1170	NYSE	GLP	Fri, May 28, 2010	21.53	21.53	21.30	21.30
1169	NYSE	GLP	Thu, May 27, 2010	21.00	21.29	20.73	21.29
1168	NYSE	GLP	Wed, May 26, 2010	21.24	21.50	20.58	20.68
1167	NYSE	GLP	Tue, May 25, 2010	19.94	20.04	19.53	19.90
1166	NYSE	GLP	Mon, May 24, 2010	20.39	20.62	20.19	20.22
1165	NYSE	GLP	Fri, May 21, 2010	20.34	20.88	19.76	20.50
1164	NYSE	GLP	Thu, May 20, 2010	19.95	20.36	19.33	20.11
1163	NYSE	GLP	Wed, May 19, 2010	20.50	20.60	20.01	20.17
1162	NYSE	GLP	Tue, May 18, 2010	21.43	22.00	20.59	20.63
1161	NYSE	GLP	Mon, May 17, 2010	21.99	22.49	21.14	21.23
1160	NYSE	GLP	Fri, May 14, 2010	21.75	21.98	21.29	21.63
1159	NYSE	GLP	Thu, May 13, 2010	22.14	22.14	21.72	21.83
1158	NYSE	GLP	Wed, May 12, 2010	21.21	22.12	21.11	21.80
1157	NYSE	GLP	Tue, May 11, 2010	22.11	22.24	20.94	21.17
1156	NYSE	GLP	Mon, May 10, 2010	21.86	22.21	20.29	22.20
1155	NYSE	GLP	Fri, May 7, 2010	19.50	20.40	19.00	19.80
1154	NYSE	GLP	Thu, May 6, 2010	21.66	22.09	18.00	19.58
1153	NYSE	GLP	Wed, May 5, 2010	22.12	22.25	21.59	21.78
1152	NYSE	GLP	Tue, May 4, 2010	22.87	22.87	22.10	22.43
1151	NYSE	GLP	Mon, May 3, 2010	22.72	22.84	22.16	22.77
1150	NYSE	GLP	Fri, Apr 30, 2010	22.92	23.09	22.74	22.94
1149	NYSE	GLP	Thu, Apr 29, 2010	22.98	23.00	22.81	22.92
1148	NYSE	GLP	Wed, Apr 28, 2010	23.05	23.05	22.76	22.94
1147	NYSE	GLP	Tue, Apr 27, 2010	22.87	23.10	22.75	22.79
1146	NYSE	GLP	Mon, Apr 26, 2010	22.89	23.00	22.83	22.97
1145	NYSE	GLP	Fri, Apr 23, 2010	22.80	22.90	22.66	22.89
1144	NYSE	GLP	Thu, Apr 22, 2010	22.82	22.85	22.54	22.85
1143	NYSE	GLP	Wed, Apr 21, 2010	22.79	22.85	22.70	22.72
1142	NYSE	GLP	Tue, Apr 20, 2010	22.62	22.90	22.30	22.80
1141	NYSE	GLP	Mon, Apr 19, 2010	22.60	22.60	22.11	22.29
1140	NYSE	GLP	Fri, Apr 16, 2010	22.54	22.55	22.07	22.43
1139	NYSE	GLP	Thu, Apr 15, 2010	22.60	22.70	22.41	22.55
1138	NYSE	GLP	Wed, Apr 14, 2010	22.74	22.83	22.44	22.55
1137	NYSE	GLP	Tue, Apr 13, 2010	22.75	22.83	22.30	22.54
1136	NYSE	GLP	Mon, Apr 12, 2010	22.61	22.95	22.47	22.72
1135	NYSE	GLP	Fri, Apr 9, 2010	22.66	22.66	22.25	22.55
1134	NYSE	GLP	Thu, Apr 8, 2010	22.35	22.75	22.10	22.71
1133	NYSE	GLP	Wed, Apr 7, 2010	22.50	22.70	22.07	22.37
1132	NYSE	GLP	Tue, Apr 6, 2010	22.75	22.80	22.46	22.50
1131	NYSE	GLP	Mon, Apr 5, 2010	22.61	22.80	22.59	22.75
1130	NYSE	GLP	Thu, Apr 1, 2010	22.68	22.79	22.45	22.69
1129	NYSE	GLP	Wed, Mar 31, 2010	22.45	22.55	22.25	22.36
1128	NYSE	GLP	Tue, Mar 30, 2010	22.54	22.58	22.14	22.25
1127	NYSE	GLP	Mon, Mar 29, 2010	21.66	22.64	21.66	22.43
1126	NYSE	GLP	Fri, Mar 26, 2010	21.51	21.77	21.10	21.33
1125	NYSE	GLP	Thu, Mar 25, 2010	21.87	22.42	21.51	21.55
1124	NYSE	GLP	Wed, Mar 24, 2010	22.24	22.62	21.75	22.17
1123	NYSE	GLP	Tue, Mar 23, 2010	22.25	22.33	22.03	22.13
1122	NYSE	GLP	Mon, Mar 22, 2010	22.40	22.44	21.67	22.34
1121	NYSE	GLP	Fri, Mar 19, 2010	22.66	22.69	22.50	22.52
1120	NYSE	GLP	Thu, Mar 18, 2010	22.85	22.85	22.63	22.67
1119	NYSE	GLP	Wed, Mar 17, 2010	22.85	22.85	22.65	22.75
1118	NYSE	GLP	Tue, Mar 16, 2010	22.58	22.74	22.50	22.68
1117	NYSE	GLP	Mon, Mar 15, 2010	24.60	25.55	24.00	24.00
1116	NYSE	GLP	Fri, Mar 12, 2010	25.00	25.10	24.66	24.80
1115	NYSE	GLP	Thu, Mar 11, 2010	24.71	25.05	24.33	24.90
1114	NYSE	GLP	Wed, Mar 10, 2010	24.17	24.91	23.87	24.06
1113	NYSE	GLP	Tue, Mar 9, 2010	24.00	24.20	23.81	24.00
1112	NYSE	GLP	Mon, Mar 8, 2010	24.00	24.27	23.96	24.19
1111	NYSE	GLP	Fri, Mar 5, 2010	24.35	24.51	23.93	24.02
1110	NYSE	GLP	Thu, Mar 4, 2010	23.91	24.35	23.91	24.26
1109	NYSE	GLP	Wed, Mar 3, 2010	23.89	24.36	23.88	24.25
1108	NYSE	GLP	Tue, Mar 2, 2010	24.10	24.36	23.82	23.82
1107	NYSE	GLP	Mon, Mar 1, 2010	24.02	24.37	23.80	24.04
1106	NYSE	GLP	Fri, Feb 26, 2010	24.83	25.00	24.55	24.66
1105	NYSE	GLP	Thu, Feb 25, 2010	24.89	25.00	24.89	25.00
1104	NYSE	GLP	Wed, Feb 24, 2010	25.12	25.12	24.79	25.00
1103	NYSE	GLP	Tue, Feb 23, 2010	25.49	25.73	24.41	25.13
1102	NYSE	GLP	Mon, Feb 22, 2010	24.72	24.80	23.80	24.21
1101	NYSE	GLP	Fri, Feb 19, 2010	24.80	25.09	24.70	24.89
1100	NYSE	GLP	Thu, Feb 18, 2010	24.61	24.88	24.37	24.58
1099	NYSE	GLP	Wed, Feb 17, 2010	25.09	25.48	24.70	24.70
1098	NYSE	GLP	Tue, Feb 16, 2010	24.90	25.20	24.50	25.05
1097	NYSE	GLP	Fri, Feb 12, 2010	23.55	24.40	23.24	24.33
1096	NYSE	GLP	Thu, Feb 11, 2010	23.74	23.74	22.75	23.31
1095	NYSE	GLP	Wed, Feb 10, 2010	23.73	23.73	22.80	22.91
1094	NYSE	GLP	Tue, Feb 9, 2010	24.01	24.21	23.23	23.45
1093	NYSE	GLP	Mon, Feb 8, 2010	23.53	23.99	23.34	23.77
1092	NYSE	GLP	Fri, Feb 5, 2010	23.78	24.13	22.51	23.37
1091	NYSE	GLP	Thu, Feb 4, 2010	24.90	24.90	23.51	24.15
1090	NYSE	GLP	Wed, Feb 3, 2010	25.16	25.16	23.57	24.75
1089	NYSE	GLP	Tue, Feb 2, 2010	25.27	25.47	25.02	25.28
1088	NYSE	GLP	Mon, Feb 1, 2010	25.50	25.64	25.35	25.55
1087	NYSE	GLP	Fri, Jan 29, 2010	25.10	26.02	25.09	25.68
1086	NYSE	GLP	Thu, Jan 28, 2010	25.83	25.83	25.00	25.02
1085	NYSE	GLP	Wed, Jan 27, 2010	25.86	26.44	25.13	25.52
1084	NYSE	GLP	Tue, Jan 26, 2010	26.01	26.60	25.90	26.53
1083	NYSE	GLP	Mon, Jan 25, 2010	26.02	26.30	26.00	26.00
1082	NYSE	GLP	Fri, Jan 22, 2010	26.05	26.16	25.80	26.16
1081	NYSE	GLP	Thu, Jan 21, 2010	26.22	26.34	25.80	25.87
1080	NYSE	GLP	Wed, Jan 20, 2010	25.57	26.00	25.50	25.92
1079	NYSE	GLP	Tue, Jan 19, 2010	25.56	25.95	25.50	25.64
1078	NYSE	GLP	Fri, Jan 15, 2010	25.60	25.76	25.37	25.56
1077	NYSE	GLP	Thu, Jan 14, 2010	25.80	25.96	25.50	25.80
1076	NYSE	GLP	Wed, Jan 13, 2010	25.27	25.70	25.27	25.61
1075	NYSE	GLP	Tue, Jan 12, 2010	25.46	25.93	25.28	25.31
1074	NYSE	GLP	Mon, Jan 11, 2010	24.68	25.91	24.68	25.42
1073	NYSE	GLP	Fri, Jan 8, 2010	24.60	25.00	24.48	24.85
1072	NYSE	GLP	Thu, Jan 7, 2010	24.29	24.48	24.20	24.44
1071	NYSE	GLP	Wed, Jan 6, 2010	24.00	24.23	23.93	23.96
1070	NYSE	GLP	Tue, Jan 5, 2010	23.79	23.98	23.74	23.90
1069	NYSE	GLP	Mon, Jan 4, 2010	22.98	23.81	22.98	23.55
1068	NYSE	GLP	Thu, Dec 31, 2009	22.76	22.99	22.76	22.96
1067	NYSE	GLP	Wed, Dec 30, 2009	22.79	22.99	22.51	22.84
1066	NYSE	GLP	Tue, Dec 29, 2009	22.51	22.79	22.50	22.79
1065	NYSE	GLP	Mon, Dec 28, 2009	22.78	22.80	22.31	22.63
1064	NYSE	GLP	Thu, Dec 24, 2009	22.83	22.96	22.66	22.85
1063	NYSE	GLP	Wed, Dec 23, 2009	22.63	22.85	22.50	22.82
1062	NYSE	GLP	Tue, Dec 22, 2009	22.60	23.01	22.49	22.85
1061	NYSE	GLP	Mon, Dec 21, 2009	22.00	22.76	22.00	22.76
1060	NYSE	GLP	Fri, Dec 18, 2009	23.25	23.25	21.65	21.65
1059	NYSE	GLP	Thu, Dec 17, 2009	23.84	23.84	23.15	23.16
1058	NYSE	GLP	Wed, Dec 16, 2009	22.70	22.92	22.50	22.88
1057	NYSE	GLP	Tue, Dec 15, 2009	22.01	22.64	22.01	22.64
1056	NYSE	GLP	Mon, Dec 14, 2009	22.71	22.75	21.75	22.15
1055	NYSE	GLP	Fri, Dec 11, 2009	23.33	23.42	22.64	22.64
1054	NYSE	GLP	Thu, Dec 10, 2009	23.61	23.61	23.20	23.27
1053	NYSE	GLP	Wed, Dec 9, 2009	23.37	23.85	23.22	23.31
1052	NYSE	GLP	Tue, Dec 8, 2009	23.50	23.57	23.39	23.57
1051	NYSE	GLP	Mon, Dec 7, 2009	23.70	23.75	23.24	23.53
1050	NYSE	GLP	Fri, Dec 4, 2009	23.60	23.94	23.60	23.70
1049	NYSE	GLP	Thu, Dec 3, 2009	24.05	24.05	23.50	23.67
1048	NYSE	GLP	Wed, Dec 2, 2009	24.10	24.10	23.40	23.75
1047	NYSE	GLP	Tue, Dec 1, 2009	23.69	24.04	23.48	24.00
1046	NYSE	GLP	Mon, Nov 30, 2009	23.61	23.97	23.05	23.49
1045	NYSE	GLP	Fri, Nov 27, 2009	23.61	23.82	23.61	23.80
1044	NYSE	GLP	Wed, Nov 25, 2009	23.97	24.05	23.74	24.00
1043	NYSE	GLP	Tue, Nov 24, 2009	24.05	24.05	23.46	23.73
1042	NYSE	GLP	Mon, Nov 23, 2009	23.40	24.13	23.40	24.00
1041	NYSE	GLP	Fri, Nov 20, 2009	23.52	23.87	23.31	23.45
1040	NYSE	GLP	Thu, Nov 19, 2009	23.40	23.90	23.10	23.34
1039	NYSE	GLP	Wed, Nov 18, 2009	23.97	23.97	23.48	23.50
1038	NYSE	GLP	Tue, Nov 17, 2009	23.39	23.58	23.00	23.58
1037	NYSE	GLP	Mon, Nov 16, 2009	22.56	23.39	22.02	23.30
1036	NYSE	GLP	Fri, Nov 13, 2009	22.99	23.66	22.60	22.76
1035	NYSE	GLP	Thu, Nov 12, 2009	22.51	23.21	22.03	22.69
1034	NYSE	GLP	Wed, Nov 11, 2009	23.43	23.82	22.64	22.64
1033	NYSE	GLP	Tue, Nov 10, 2009	22.98	23.45	22.66	23.43
1032	NYSE	GLP	Mon, Nov 9, 2009	22.65	23.23	22.65	23.13
1031	NYSE	GLP	Fri, Nov 6, 2009	22.50	23.16	22.01	22.62
1030	NYSE	GLP	Thu, Nov 5, 2009	22.36	23.25	18.51	22.64
1029	NYSE	GLP	Wed, Nov 4, 2009	23.01	23.50	22.84	22.95
1028	NYSE	GLP	Tue, Nov 3, 2009	21.96	23.60	21.77	23.25
1027	NYSE	GLP	Mon, Nov 2, 2009	24.37	24.50	21.25	22.20
1026	NYSE	GLP	Fri, Oct 30, 2009	24.14	25.05	23.50	24.70
1025	NYSE	GLP	Thu, Oct 29, 2009	23.45	24.16	22.89	23.99
1024	NYSE	GLP	Wed, Oct 28, 2009	22.84	23.40	22.56	23.39
1023	NYSE	GLP	Tue, Oct 27, 2009	24.38	24.50	22.31	22.91
1022	NYSE	GLP	Mon, Oct 26, 2009	26.26	26.95	24.26	24.50
1021	NYSE	GLP	Fri, Oct 23, 2009	26.21	26.68	26.00	26.06
1020	NYSE	GLP	Thu, Oct 22, 2009	26.85	27.08	26.17	26.24
1019	NYSE	GLP	Wed, Oct 21, 2009	26.86	27.25	26.54	26.85
1018	NYSE	GLP	Tue, Oct 20, 2009	26.55	26.91	26.10	26.55
1017	NYSE	GLP	Mon, Oct 19, 2009	27.01	27.06	26.50	26.55
1016	NYSE	GLP	Fri, Oct 16, 2009	26.98	27.00	26.27	26.47
1015	NYSE	GLP	Thu, Oct 15, 2009	27.40	27.40	26.51	26.79
1014	NYSE	GLP	Wed, Oct 14, 2009	26.67	27.10	26.21	26.99
1013	NYSE	GLP	Tue, Oct 13, 2009	25.63	26.55	25.63	26.49
1012	NYSE	GLP	Mon, Oct 12, 2009	26.78	27.15	26.11	26.15
1011	NYSE	GLP	Fri, Oct 9, 2009	26.02	26.50	25.85	25.89
1010	NYSE	GLP	Thu, Oct 8, 2009	26.35	26.80	25.67	25.87
1009	NYSE	GLP	Wed, Oct 7, 2009	25.25	25.49	25.15	25.41
1008	NYSE	GLP	Tue, Oct 6, 2009	24.92	25.27	24.71	25.07
1007	NYSE	GLP	Mon, Oct 5, 2009	24.04	25.14	24.04	24.84
1006	NYSE	GLP	Fri, Oct 2, 2009	24.52	24.98	24.01	24.01
1005	NYSE	GLP	Thu, Oct 1, 2009	25.46	25.50	24.71	24.98
1004	NYSE	GLP	Wed, Sep 30, 2009	24.20	25.09	24.01	25.00
1003	NYSE	GLP	Tue, Sep 29, 2009	24.02	24.21	24.02	24.18
1002	NYSE	GLP	Mon, Sep 28, 2009	24.21	24.30	23.76	24.12
1001	NYSE	GLP	Fri, Sep 25, 2009	24.32	24.98	24.00	24.13
1000	NYSE	GLP	Thu, Sep 24, 2009	24.96	25.49	24.35	24.38
999	NYSE	GLP	Wed, Sep 23, 2009	24.56	25.02	24.56	24.99
998	NYSE	GLP	Tue, Sep 22, 2009	24.90	24.92	24.30	24.60
997	NYSE	GLP	Mon, Sep 21, 2009	25.77	25.77	24.21	24.60
996	NYSE	GLP	Fri, Sep 18, 2009	25.12	25.63	24.22	25.00
995	NYSE	GLP	Thu, Sep 17, 2009	24.70	25.00	24.25	24.65
994	NYSE	GLP	Wed, Sep 16, 2009	24.76	24.98	24.27	24.63
993	NYSE	GLP	Tue, Sep 15, 2009	24.71	25.00	24.20	24.60
992	NYSE	GLP	Mon, Sep 14, 2009	24.25	26.00	23.91	24.31
991	NYSE	GLP	Fri, Sep 11, 2009	24.28	25.00	23.75	24.09
990	NYSE	GLP	Thu, Sep 10, 2009	23.41	24.15	23.35	24.00
989	NYSE	GLP	Wed, Sep 9, 2009	23.53	23.53	23.00	23.32
988	NYSE	GLP	Tue, Sep 8, 2009	22.79	23.45	22.50	23.00
987	NYSE	GLP	Fri, Sep 4, 2009	22.85	22.92	22.73	22.85
986	NYSE	GLP	Thu, Sep 3, 2009	22.38	22.70	22.05	22.56
985	NYSE	GLP	Wed, Sep 2, 2009	21.29	22.39	21.29	22.33
984	NYSE	GLP	Tue, Sep 1, 2009	23.24	23.24	21.89	22.09
983	NYSE	GLP	Mon, Aug 31, 2009	21.98	22.66	21.50	22.06
982	NYSE	GLP	Fri, Aug 28, 2009	22.42	23.19	21.69	21.84
981	NYSE	GLP	Thu, Aug 27, 2009	23.07	23.24	21.50	21.85
980	NYSE	GLP	Wed, Aug 26, 2009	23.43	23.43	23.00	23.19
979	NYSE	GLP	Tue, Aug 25, 2009	23.00	23.46	22.50	23.28
978	NYSE	GLP	Mon, Aug 24, 2009	22.99	24.00	22.60	23.09
977	NYSE	GLP	Fri, Aug 21, 2009	22.05	22.55	22.05	22.50
976	NYSE	GLP	Thu, Aug 20, 2009	21.90	22.05	21.70	22.00
975	NYSE	GLP	Wed, Aug 19, 2009	21.72	22.00	21.31	21.60
974	NYSE	GLP	Tue, Aug 18, 2009	21.40	21.85	21.30	21.59
973	NYSE	GLP	Mon, Aug 17, 2009	20.70	21.60	20.70	21.10
972	NYSE	GLP	Fri, Aug 14, 2009	22.05	22.05	21.70	21.70
971	NYSE	GLP	Thu, Aug 13, 2009	22.05	22.05	21.85	22.00
970	NYSE	GLP	Wed, Aug 12, 2009	21.47	21.83	21.11	21.70
969	NYSE	GLP	Tue, Aug 11, 2009	21.35	21.50	21.10	21.47
968	NYSE	GLP	Mon, Aug 10, 2009	21.00	22.10	21.00	21.35
967	NYSE	GLP	Fri, Aug 7, 2009	20.61	20.91	20.56	20.79
966	NYSE	GLP	Thu, Aug 6, 2009	20.50	21.22	20.50	20.66
965	NYSE	GLP	Wed, Aug 5, 2009	21.19	21.85	21.03	21.50
964	NYSE	GLP	Tue, Aug 4, 2009	21.30	21.30	20.51	20.95
963	NYSE	GLP	Mon, Aug 3, 2009	22.11	22.15	21.30	21.41
962	NYSE	GLP	Fri, Jul 31, 2009	21.80	22.14	21.75	22.00
961	NYSE	GLP	Thu, Jul 30, 2009	22.00	22.22	21.72	21.72
960	NYSE	GLP	Wed, Jul 29, 2009	22.05	22.38	21.42	21.80
959	NYSE	GLP	Tue, Jul 28, 2009	21.90	21.97	21.40	21.80
958	NYSE	GLP	Mon, Jul 27, 2009	21.13	22.00	20.95	21.57
957	NYSE	GLP	Fri, Jul 24, 2009	20.75	21.41	20.21	20.91
956	NYSE	GLP	Thu, Jul 23, 2009	19.77	20.20	19.70	19.96
955	NYSE	GLP	Wed, Jul 22, 2009	19.94	19.94	19.07	19.60
954	NYSE	GLP	Tue, Jul 21, 2009	19.47	19.50	18.99	19.00
953	NYSE	GLP	Mon, Jul 20, 2009	18.06	19.18	18.06	18.99
952	NYSE	GLP	Fri, Jul 17, 2009	18.30	19.01	18.05	18.90
951	NYSE	GLP	Thu, Jul 16, 2009	18.30	18.75	18.30	18.50
950	NYSE	GLP	Wed, Jul 15, 2009	18.44	19.39	18.44	18.47
949	NYSE	GLP	Tue, Jul 14, 2009	17.56	18.50	17.56	18.44
948	NYSE	GLP	Mon, Jul 13, 2009	17.56	17.72	17.04	17.30
947	NYSE	GLP	Fri, Jul 10, 2009	17.51	17.80	17.35	17.50
946	NYSE	GLP	Thu, Jul 9, 2009	17.75	17.85	17.53	17.53
945	NYSE	GLP	Wed, Jul 8, 2009	17.75	18.08	17.51	17.67
944	NYSE	GLP	Tue, Jul 7, 2009	18.89	18.89	17.82	17.91
943	NYSE	GLP	Mon, Jul 6, 2009	18.51	18.90	18.11	18.15
942	NYSE	GLP	Thu, Jul 2, 2009	18.40	19.16	18.00	18.68
941	NYSE	GLP	Wed, Jul 1, 2009	18.47	18.71	17.73	18.34
940	NYSE	GLP	Tue, Jun 30, 2009	19.45	19.50	18.45	18.55
939	NYSE	GLP	Mon, Jun 29, 2009	19.56	19.56	18.50	18.62
938	NYSE	GLP	Fri, Jun 26, 2009	19.45	19.45	18.42	18.53
937	NYSE	GLP	Thu, Jun 25, 2009	18.19	18.68	18.19	18.46
936	NYSE	GLP	Wed, Jun 24, 2009	18.70	18.70	18.16	18.17
935	NYSE	GLP	Tue, Jun 23, 2009	18.68	18.80	18.22	18.53
934	NYSE	GLP	Mon, Jun 22, 2009	19.42	19.42	18.04	18.71
933	NYSE	GLP	Fri, Jun 19, 2009	18.70	18.94	18.48	18.83
932	NYSE	GLP	Thu, Jun 18, 2009	18.39	18.69	17.01	18.04
931	NYSE	GLP	Wed, Jun 17, 2009	18.40	18.74	17.01	17.34
930	NYSE	GLP	Tue, Jun 16, 2009	19.50	19.75	18.48	18.74
929	NYSE	GLP	Mon, Jun 15, 2009	19.05	19.43	18.68	19.24
928	NYSE	GLP	Fri, Jun 12, 2009	17.99	19.39	17.89	19.23
927	NYSE	GLP	Thu, Jun 11, 2009	17.90	18.40	17.69	18.26
926	NYSE	GLP	Wed, Jun 10, 2009	20.28	20.28	17.90	17.99
925	NYSE	GLP	Tue, Jun 9, 2009	19.75	19.75	18.93	19.24
924	NYSE	GLP	Mon, Jun 8, 2009	20.37	20.37	18.85	19.20
923	NYSE	GLP	Fri, Jun 5, 2009	19.67	19.74	19.00	19.44
922	NYSE	GLP	Thu, Jun 4, 2009	17.75	19.50	17.73	19.00
921	NYSE	GLP	Wed, Jun 3, 2009	17.70	18.00	17.55	17.75
920	NYSE	GLP	Tue, Jun 2, 2009	17.67	19.15	16.81	17.60
919	NYSE	GLP	Mon, Jun 1, 2009	17.90	18.00	16.60	17.49
918	NYSE	GLP	Fri, May 29, 2009	16.38	16.50	15.96	16.50
917	NYSE	GLP	Thu, May 28, 2009	16.28	16.40	15.93	16.15
916	NYSE	GLP	Wed, May 27, 2009	16.20	16.61	15.83	16.25
915	NYSE	GLP	Tue, May 26, 2009	16.30	16.90	16.00	16.17
914	NYSE	GLP	Fri, May 22, 2009	15.75	16.10	15.75	16.00
913	NYSE	GLP	Thu, May 21, 2009	15.70	16.25	15.02	15.21
912	NYSE	GLP	Wed, May 20, 2009	15.95	17.00	15.55	15.75
911	NYSE	GLP	Tue, May 19, 2009	15.39	15.93	15.20	15.92
910	NYSE	GLP	Mon, May 18, 2009	15.21	15.47	14.50	15.20
909	NYSE	GLP	Fri, May 15, 2009	14.75	15.00	14.50	14.51
908	NYSE	GLP	Thu, May 14, 2009	14.72	14.74	14.58	14.73
907	NYSE	GLP	Wed, May 13, 2009	14.71	14.93	14.63	14.74
906	NYSE	GLP	Tue, May 12, 2009	15.04	15.04	14.52	14.90
905	NYSE	GLP	Mon, May 11, 2009	15.03	15.45	14.51	14.90
904	NYSE	GLP	Fri, May 8, 2009	15.06	15.11	14.56	15.04
903	NYSE	GLP	Thu, May 7, 2009	14.37	15.98	14.37	15.12
902	NYSE	GLP	Wed, May 6, 2009	13.71	14.48	13.45	13.80
901	NYSE	GLP	Tue, May 5, 2009	14.39	14.39	13.77	13.87
900	NYSE	GLP	Mon, May 4, 2009	15.63	15.63	14.31	14.51
899	NYSE	GLP	Fri, May 1, 2009	14.79	14.80	14.50	14.51
898	NYSE	GLP	Thu, Apr 30, 2009	14.90	15.09	14.50	14.57
897	NYSE	GLP	Wed, Apr 29, 2009	14.50	14.97	14.50	14.70
896	NYSE	GLP	Tue, Apr 28, 2009	14.49	14.89	14.37	14.50
895	NYSE	GLP	Mon, Apr 27, 2009	14.38	14.72	14.38	14.50
894	NYSE	GLP	Fri, Apr 24, 2009	14.30	14.76	14.28	14.48
893	NYSE	GLP	Thu, Apr 23, 2009	14.21	14.50	14.08	14.50
892	NYSE	GLP	Wed, Apr 22, 2009	12.76	15.48	12.62	14.35
891	NYSE	GLP	Tue, Apr 21, 2009	12.36	12.74	12.12	12.60
890	NYSE	GLP	Mon, Apr 20, 2009	12.76	12.76	12.12	12.25
889	NYSE	GLP	Fri, Apr 17, 2009	12.59	12.67	12.31	12.67
888	NYSE	GLP	Thu, Apr 16, 2009	12.45	12.50	12.01	12.37
887	NYSE	GLP	Wed, Apr 15, 2009	12.53	12.67	12.18	12.32
886	NYSE	GLP	Tue, Apr 14, 2009	12.75	12.80	12.18	12.64
885	NYSE	GLP	Mon, Apr 13, 2009	12.55	13.02	12.40	12.83
884	NYSE	GLP	Thu, Apr 9, 2009	12.15	12.51	11.99	12.35
883	NYSE	GLP	Wed, Apr 8, 2009	12.25	12.49	12.14	12.15
882	NYSE	GLP	Tue, Apr 7, 2009	12.56	12.56	11.71	12.07
881	NYSE	GLP	Mon, Apr 6, 2009	12.25	13.41	12.25	12.42
880	NYSE	GLP	Fri, Apr 3, 2009	12.53	12.54	12.26	12.46
879	NYSE	GLP	Thu, Apr 2, 2009	12.25	12.52	11.79	12.27
878	NYSE	GLP	Wed, Apr 1, 2009	12.15	12.33	11.70	12.33
877	NYSE	GLP	Tue, Mar 31, 2009	11.93	12.34	11.91	12.30
876	NYSE	GLP	Mon, Mar 30, 2009	12.27	12.27	11.70	11.80
875	NYSE	GLP	Fri, Mar 27, 2009	12.08	12.98	12.01	12.27
874	NYSE	GLP	Thu, Mar 26, 2009	12.05	13.35	11.85	12.56
873	NYSE	GLP	Wed, Mar 25, 2009	11.61	12.10	11.53	11.90
872	NYSE	GLP	Tue, Mar 24, 2009	11.35	11.59	11.33	11.43
871	NYSE	GLP	Mon, Mar 23, 2009	11.55	11.58	10.65	11.45
870	NYSE	GLP	Fri, Mar 20, 2009	11.33	11.45	11.00	11.14
869	NYSE	GLP	Thu, Mar 19, 2009	11.53	11.55	11.04	11.33
868	NYSE	GLP	Wed, Mar 18, 2009	11.50	11.79	11.25	11.28
867	NYSE	GLP	Tue, Mar 17, 2009	11.66	11.95	11.14	11.57
866	NYSE	GLP	Mon, Mar 16, 2009	11.84	11.98	11.59	11.85
865	NYSE	GLP	Fri, Mar 13, 2009	12.01	12.15	11.67	11.84
864	NYSE	GLP	Thu, Mar 12, 2009	10.93	12.26	10.65	11.94
863	NYSE	GLP	Wed, Mar 11, 2009	10.54	11.20	10.25	10.56
862	NYSE	GLP	Tue, Mar 10, 2009	9.11	10.85	9.11	10.49
861	NYSE	GLP	Mon, Mar 9, 2009	9.55	9.55	9.08	9.21
860	NYSE	GLP	Fri, Mar 6, 2009	9.78	9.99	9.50	9.86
859	NYSE	GLP	Thu, Mar 5, 2009	9.87	9.87	9.60	9.78
858	NYSE	GLP	Wed, Mar 4, 2009	9.75	9.93	8.58	9.92
857	NYSE	GLP	Tue, Mar 3, 2009	10.11	10.38	9.75	9.85
856	NYSE	GLP	Mon, Mar 2, 2009	10.06	10.35	10.00	10.27
855	NYSE	GLP	Fri, Feb 27, 2009	10.63	10.83	10.09	10.70
854	NYSE	GLP	Thu, Feb 26, 2009	10.52	11.09	10.36	11.00
853	NYSE	GLP	Wed, Feb 25, 2009	10.20	10.55	10.15	10.55
852	NYSE	GLP	Tue, Feb 24, 2009	10.40	11.19	10.00	10.28
851	NYSE	GLP	Mon, Feb 23, 2009	11.86	11.86	10.06	10.51
850	NYSE	GLP	Fri, Feb 20, 2009	12.50	12.61	11.80	11.86
849	NYSE	GLP	Thu, Feb 19, 2009	12.52	12.98	12.50	12.64
848	NYSE	GLP	Wed, Feb 18, 2009	12.77	12.77	12.51	12.56
847	NYSE	GLP	Tue, Feb 17, 2009	12.75	12.90	12.51	12.60
846	NYSE	GLP	Fri, Feb 13, 2009	13.15	13.44	12.90	13.02
845	NYSE	GLP	Thu, Feb 12, 2009	12.65	13.13	12.51	13.13
844	NYSE	GLP	Wed, Feb 11, 2009	12.92	12.92	12.51	12.87
843	NYSE	GLP	Tue, Feb 10, 2009	13.25	13.52	12.70	13.08
842	NYSE	GLP	Mon, Feb 9, 2009	13.02	13.42	13.02	13.06
841	NYSE	GLP	Fri, Feb 6, 2009	13.07	13.48	13.00	13.00
840	NYSE	GLP	Thu, Feb 5, 2009	13.31	13.31	13.00	13.01
839	NYSE	GLP	Wed, Feb 4, 2009	13.66	13.66	12.98	13.52
838	NYSE	GLP	Tue, Feb 3, 2009	13.70	13.70	13.00	13.25
837	NYSE	GLP	Mon, Feb 2, 2009	13.70	13.75	13.51	13.60
836	NYSE	GLP	Fri, Jan 30, 2009	13.67	14.50	13.62	13.77
835	NYSE	GLP	Thu, Jan 29, 2009	13.48	13.77	13.48	13.52
834	NYSE	GLP	Wed, Jan 28, 2009	14.38	14.38	13.25	13.50
833	NYSE	GLP	Tue, Jan 27, 2009	13.90	13.90	13.55	13.65
832	NYSE	GLP	Mon, Jan 26, 2009	13.07	13.74	12.95	13.69
831	NYSE	GLP	Fri, Jan 23, 2009	12.35	13.25	12.30	12.70
830	NYSE	GLP	Thu, Jan 22, 2009	12.00	12.72	11.60	12.37
829	NYSE	GLP	Wed, Jan 21, 2009	11.60	12.37	11.48	12.00
828	NYSE	GLP	Tue, Jan 20, 2009	11.69	12.50	11.34	11.34
827	NYSE	GLP	Fri, Jan 16, 2009	11.41	12.13	11.18	11.51
826	NYSE	GLP	Thu, Jan 15, 2009	12.42	12.42	11.00	11.09
825	NYSE	GLP	Wed, Jan 14, 2009	10.96	12.21	10.78	11.50
824	NYSE	GLP	Tue, Jan 13, 2009	11.58	11.58	10.82	11.30
823	NYSE	GLP	Mon, Jan 12, 2009	11.90	11.90	11.45	11.45
822	NYSE	GLP	Fri, Jan 9, 2009	11.60	11.99	10.96	11.59
821	NYSE	GLP	Thu, Jan 8, 2009	11.73	11.99	11.48	11.67
820	NYSE	GLP	Wed, Jan 7, 2009	11.34	11.99	11.15	11.74
819	NYSE	GLP	Tue, Jan 6, 2009	11.80	12.00	11.00	11.75
818	NYSE	GLP	Mon, Jan 5, 2009	10.91	11.85	10.91	11.60
817	NYSE	GLP	Fri, Jan 2, 2009	11.29	11.57	11.12	11.16
816	NYSE	GLP	Wed, Dec 31, 2008	10.09	11.31	9.72	11.30
815	NYSE	GLP	Tue, Dec 30, 2008	9.51	10.46	9.50	10.03
814	NYSE	GLP	Mon, Dec 29, 2008	10.05	10.31	9.50	9.50
813	NYSE	GLP	Fri, Dec 26, 2008	10.32	10.50	10.00	10.17
812	NYSE	GLP	Wed, Dec 24, 2008	10.27	10.89	10.27	10.31
811	NYSE	GLP	Tue, Dec 23, 2008	10.50	10.67	9.78	10.26
810	NYSE	GLP	Mon, Dec 22, 2008	11.00	11.00	10.40	10.44
809	NYSE	GLP	Fri, Dec 19, 2008	10.47	11.43	10.25	10.50
808	NYSE	GLP	Thu, Dec 18, 2008	11.05	11.38	10.20	10.29
807	NYSE	GLP	Wed, Dec 17, 2008	11.80	11.96	10.91	10.91
806	NYSE	GLP	Tue, Dec 16, 2008	11.59	11.92	11.58	11.60
805	NYSE	GLP	Mon, Dec 15, 2008	12.52	12.73	11.11	11.50
804	NYSE	GLP	Fri, Dec 12, 2008	12.49	12.70	12.12	12.70
803	NYSE	GLP	Thu, Dec 11, 2008	12.44	12.86	12.15	12.44
802	NYSE	GLP	Wed, Dec 10, 2008	12.05	12.50	11.39	12.44
801	NYSE	GLP	Tue, Dec 9, 2008	10.85	11.37	10.69	11.37
800	NYSE	GLP	Mon, Dec 8, 2008	10.14	11.00	10.14	10.60
799	NYSE	GLP	Fri, Dec 5, 2008	9.44	10.15	9.25	10.00
798	NYSE	GLP	Thu, Dec 4, 2008	9.64	9.95	8.98	9.52
797	NYSE	GLP	Wed, Dec 3, 2008	9.61	10.09	9.25	9.71
796	NYSE	GLP	Tue, Dec 2, 2008	10.36	10.56	9.59	9.65
795	NYSE	GLP	Mon, Dec 1, 2008	11.23	11.30	10.01	10.14
794	NYSE	GLP	Fri, Nov 28, 2008	8.95	11.40	8.83	11.40
793	NYSE	GLP	Wed, Nov 26, 2008	8.35	8.84	8.19	8.84
792	NYSE	GLP	Tue, Nov 25, 2008	8.84	8.84	8.10	8.32
791	NYSE	GLP	Mon, Nov 24, 2008	8.00	8.92	7.68	8.84
790	NYSE	GLP	Fri, Nov 21, 2008	7.60	8.00	7.05	8.00
789	NYSE	GLP	Thu, Nov 20, 2008	8.50	8.50	7.53	7.66
788	NYSE	GLP	Wed, Nov 19, 2008	9.16	9.16	8.51	8.60
787	NYSE	GLP	Tue, Nov 18, 2008	9.35	9.82	9.13	9.26
786	NYSE	GLP	Mon, Nov 17, 2008	10.10	10.10	8.72	9.50
785	NYSE	GLP	Fri, Nov 14, 2008	10.53	10.71	9.89	10.00
784	NYSE	GLP	Thu, Nov 13, 2008	10.53	10.53	9.64	10.44
783	NYSE	GLP	Wed, Nov 12, 2008	10.51	10.76	10.50	10.65
782	NYSE	GLP	Tue, Nov 11, 2008	11.00	11.12	10.50	10.65
781	NYSE	GLP	Mon, Nov 10, 2008	11.00	11.40	10.29	10.66
780	NYSE	GLP	Fri, Nov 7, 2008	10.50	11.22	9.70	11.00
779	NYSE	GLP	Thu, Nov 6, 2008	13.60	13.60	10.25	10.30
778	NYSE	GLP	Wed, Nov 5, 2008	13.40	14.01	13.27	13.60
777	NYSE	GLP	Tue, Nov 4, 2008	12.51	13.70	12.51	13.30
776	NYSE	GLP	Mon, Nov 3, 2008	12.43	12.86	11.75	12.86
775	NYSE	GLP	Fri, Oct 31, 2008	11.08	12.08	11.06	12.00
774	NYSE	GLP	Thu, Oct 30, 2008	10.68	11.12	10.68	10.90
773	NYSE	GLP	Wed, Oct 29, 2008	10.54	10.61	10.26	10.50
772	NYSE	GLP	Tue, Oct 28, 2008	10.45	10.55	10.15	10.21
771	NYSE	GLP	Mon, Oct 27, 2008	10.25	10.49	10.17	10.29
770	NYSE	GLP	Fri, Oct 24, 2008	9.78	10.80	9.78	10.15
769	NYSE	GLP	Thu, Oct 23, 2008	10.61	10.99	10.57	10.85
768	NYSE	GLP	Wed, Oct 22, 2008	10.50	10.71	9.80	10.50
767	NYSE	GLP	Tue, Oct 21, 2008	10.18	10.74	9.87	10.66
766	NYSE	GLP	Mon, Oct 20, 2008	9.03	10.18	9.03	10.18
765	NYSE	GLP	Fri, Oct 17, 2008	8.80	9.47	8.62	8.62
764	NYSE	GLP	Thu, Oct 16, 2008	9.25	9.40	8.84	8.90
763	NYSE	GLP	Wed, Oct 15, 2008	9.44	9.60	9.14	9.22
762	NYSE	GLP	Tue, Oct 14, 2008	8.21	9.93	8.21	9.44
761	NYSE	GLP	Mon, Oct 13, 2008	7.50	10.42	7.50	8.06
760	NYSE	GLP	Fri, Oct 10, 2008	7.02	7.12	5.89	6.75
759	NYSE	GLP	Thu, Oct 9, 2008	7.95	8.00	7.09	7.12
758	NYSE	GLP	Wed, Oct 8, 2008	7.65	7.92	7.35	7.89
757	NYSE	GLP	Tue, Oct 7, 2008	8.50	8.60	7.74	7.75
756	NYSE	GLP	Mon, Oct 6, 2008	9.00	9.00	8.06	8.61
755	NYSE	GLP	Fri, Oct 3, 2008	9.54	9.81	9.09	9.10
754	NYSE	GLP	Thu, Oct 2, 2008	9.62	9.62	9.26	9.30
753	NYSE	GLP	Wed, Oct 1, 2008	9.75	9.75	9.26	9.55
752	NYSE	GLP	Tue, Sep 30, 2008	9.00	9.48	8.29	9.48
751	NYSE	GLP	Mon, Sep 29, 2008	10.00	10.05	9.25	9.25
750	NYSE	GLP	Fri, Sep 26, 2008	9.70	10.14	9.37	10.05
749	NYSE	GLP	Thu, Sep 25, 2008	10.80	10.80	10.00	10.04
748	NYSE	GLP	Wed, Sep 24, 2008	11.43	11.50	11.00	11.04
747	NYSE	GLP	Tue, Sep 23, 2008	11.46	11.53	11.26	11.35
746	NYSE	GLP	Mon, Sep 22, 2008	12.90	13.05	11.94	12.19
745	NYSE	GLP	Fri, Sep 19, 2008	10.61	13.98	10.50	12.85
744	NYSE	GLP	Thu, Sep 18, 2008	10.54	10.87	9.08	10.45
743	NYSE	GLP	Wed, Sep 17, 2008	11.02	11.10	10.24	10.50
742	NYSE	GLP	Tue, Sep 16, 2008	11.00	11.19	10.82	11.10
741	NYSE	GLP	Mon, Sep 15, 2008	11.70	12.36	10.68	11.35
740	NYSE	GLP	Fri, Sep 12, 2008	11.59	11.88	11.59	11.79
739	NYSE	GLP	Thu, Sep 11, 2008	11.55	11.56	11.40	11.50
738	NYSE	GLP	Wed, Sep 10, 2008	11.20	11.69	10.97	11.59
737	NYSE	GLP	Tue, Sep 9, 2008	11.36	11.63	11.05	11.29
736	NYSE	GLP	Mon, Sep 8, 2008	12.06	12.06	11.13	11.44
735	NYSE	GLP	Fri, Sep 5, 2008	11.91	11.99	11.47	11.71
734	NYSE	GLP	Thu, Sep 4, 2008	12.25	12.50	11.84	11.98
733	NYSE	GLP	Wed, Sep 3, 2008	12.39	12.39	12.19	12.20
732	NYSE	GLP	Tue, Sep 2, 2008	13.20	13.20	12.35	12.39
731	NYSE	GLP	Fri, Aug 29, 2008	12.53	12.61	12.43	12.43
730	NYSE	GLP	Thu, Aug 28, 2008	12.63	13.78	12.25	12.51
729	NYSE	GLP	Wed, Aug 27, 2008	13.50	13.50	12.60	12.60
728	NYSE	GLP	Tue, Aug 26, 2008	12.66	12.71	12.37	12.40
727	NYSE	GLP	Mon, Aug 25, 2008	12.91	12.94	12.42	12.42
726	NYSE	GLP	Thu, Aug 21, 2008	12.35	12.48	12.30	12.36
725	NYSE	GLP	Wed, Aug 20, 2008	12.45	12.60	12.27	12.46
724	NYSE	GLP	Tue, Aug 19, 2008	12.92	12.92	12.39	12.39
723	NYSE	GLP	Mon, Aug 18, 2008	12.90	13.05	12.90	12.95
722	NYSE	GLP	Fri, Aug 15, 2008	13.45	13.54	12.95	12.99
721	NYSE	GLP	Thu, Aug 14, 2008	13.09	13.28	12.86	13.28
720	NYSE	GLP	Wed, Aug 13, 2008	12.86	13.01	12.81	12.97
719	NYSE	GLP	Tue, Aug 12, 2008	13.16	13.16	12.90	12.98
718	NYSE	GLP	Mon, Aug 11, 2008	12.95	13.36	12.70	12.78
717	NYSE	GLP	Fri, Aug 8, 2008	12.82	12.94	12.71	12.78
716	NYSE	GLP	Thu, Aug 7, 2008	12.96	13.03	12.78	12.85
715	NYSE	GLP	Wed, Aug 6, 2008	12.90	13.00	12.80	12.96
714	NYSE	GLP	Tue, Aug 5, 2008	12.78	13.25	12.65	12.90
713	NYSE	GLP	Mon, Aug 4, 2008	13.36	13.45	12.81	12.82
712	NYSE	GLP	Fri, Aug 1, 2008	13.83	13.83	13.20	13.36
711	NYSE	GLP	Thu, Jul 31, 2008	13.97	14.12	13.65	13.93
710	NYSE	GLP	Wed, Jul 30, 2008	13.75	14.11	13.60	13.93
709	NYSE	GLP	Tue, Jul 29, 2008	13.73	13.85	13.61	13.71
708	NYSE	GLP	Mon, Jul 28, 2008	13.73	13.92	13.37	13.56
707	NYSE	GLP	Fri, Jul 25, 2008	13.65	13.87	13.52	13.74
706	NYSE	GLP	Thu, Jul 24, 2008	14.16	14.16	13.66	13.67
705	NYSE	GLP	Wed, Jul 23, 2008	13.88	14.04	13.67	13.70
704	NYSE	GLP	Tue, Jul 22, 2008	13.80	13.93	13.62	13.70
703	NYSE	GLP	Mon, Jul 21, 2008	13.12	13.98	13.12	13.83
702	NYSE	GLP	Fri, Jul 18, 2008	13.82	14.30	12.59	12.97
701	NYSE	GLP	Thu, Jul 17, 2008	14.33	14.65	13.63	13.71
700	NYSE	GLP	Wed, Jul 16, 2008	13.92	14.41	13.88	14.18
699	NYSE	GLP	Tue, Jul 15, 2008	14.61	14.61	14.17	14.21
698	NYSE	GLP	Mon, Jul 14, 2008	14.98	14.98	14.53	14.87
697	NYSE	GLP	Fri, Jul 11, 2008	14.52	15.04	14.32	14.97
696	NYSE	GLP	Thu, Jul 10, 2008	14.82	15.18	14.54	15.06
695	NYSE	GLP	Wed, Jul 9, 2008	14.67	14.99	14.58	14.97
694	NYSE	GLP	Tue, Jul 8, 2008	15.13	15.25	14.62	14.80
693	NYSE	GLP	Mon, Jul 7, 2008	15.02	15.12	14.78	15.03
692	NYSE	GLP	Thu, Jul 3, 2008	13.86	15.43	13.86	15.12
691	NYSE	GLP	Wed, Jul 2, 2008	15.92	16.01	15.30	15.30
690	NYSE	GLP	Tue, Jul 1, 2008	15.70	16.40	15.59	16.10
689	NYSE	GLP	Mon, Jun 30, 2008	15.97	16.05	15.64	15.83
688	NYSE	GLP	Fri, Jun 27, 2008	16.10	16.14	15.75	16.00
687	NYSE	GLP	Thu, Jun 26, 2008	16.30	16.34	15.97	16.10
686	NYSE	GLP	Wed, Jun 25, 2008	15.52	16.49	15.52	16.14
685	NYSE	GLP	Tue, Jun 24, 2008	16.35	16.39	16.15	16.25
684	NYSE	GLP	Mon, Jun 23, 2008	16.42	16.57	16.18	16.45
683	NYSE	GLP	Fri, Jun 20, 2008	16.56	16.56	15.95	16.24
682	NYSE	GLP	Thu, Jun 19, 2008	16.32	16.44	16.26	16.42
681	NYSE	GLP	Wed, Jun 18, 2008	16.27	16.58	16.27	16.45
680	NYSE	GLP	Tue, Jun 17, 2008	16.71	16.93	16.22	16.75
679	NYSE	GLP	Mon, Jun 16, 2008	17.14	17.14	16.65	16.78
678	NYSE	GLP	Fri, Jun 13, 2008	17.40	17.51	17.01	17.01
677	NYSE	GLP	Thu, Jun 12, 2008	17.35	17.36	17.10	17.20
676	NYSE	GLP	Wed, Jun 11, 2008	17.90	17.92	17.33	17.40
675	NYSE	GLP	Tue, Jun 10, 2008	18.00	18.05	17.53	17.90
674	NYSE	GLP	Mon, Jun 9, 2008	18.31	18.32	17.81	17.99
673	NYSE	GLP	Fri, Jun 6, 2008	18.40	18.40	18.00	18.13
672	NYSE	GLP	Thu, Jun 5, 2008	18.40	18.41	17.91	18.36
671	NYSE	GLP	Wed, Jun 4, 2008	18.52	18.56	18.25	18.34
670	NYSE	GLP	Tue, Jun 3, 2008	19.58	19.58	18.24	18.52
669	NYSE	GLP	Mon, Jun 2, 2008	18.87	18.87	18.54	18.60
668	NYSE	GLP	Fri, May 30, 2008	19.10	19.61	18.68	18.82
667	NYSE	GLP	Thu, May 29, 2008	18.66	18.99	18.49	18.91
666	NYSE	GLP	Wed, May 28, 2008	18.45	18.66	18.25	18.65
665	NYSE	GLP	Tue, May 27, 2008	18.98	18.99	18.45	18.49
664	NYSE	GLP	Fri, May 23, 2008	18.96	19.14	18.64	18.72
663	NYSE	GLP	Thu, May 22, 2008	19.30	19.50	18.90	18.96
662	NYSE	GLP	Wed, May 21, 2008	18.97	19.56	18.96	19.05
661	NYSE	GLP	Tue, May 20, 2008	19.10	19.10	18.90	18.99
660	NYSE	GLP	Mon, May 19, 2008	19.00	19.39	18.71	19.04
659	NYSE	GLP	Fri, May 16, 2008	18.78	19.08	18.00	19.00
658	NYSE	GLP	Thu, May 15, 2008	19.15	19.15	18.85	18.98
657	NYSE	GLP	Wed, May 14, 2008	19.18	19.20	18.77	19.00
656	NYSE	GLP	Tue, May 13, 2008	19.06	19.08	18.86	19.04
655	NYSE	GLP	Mon, May 12, 2008	19.22	19.34	19.00	19.01
654	NYSE	GLP	Fri, May 9, 2008	20.10	20.10	17.51	19.31
653	NYSE	GLP	Thu, May 8, 2008	20.41	21.35	19.88	20.13
652	NYSE	GLP	Wed, May 7, 2008	19.68	19.91	19.16	19.21
651	NYSE	GLP	Tue, May 6, 2008	19.59	20.10	19.25	19.47
650	NYSE	GLP	Mon, May 5, 2008	19.95	20.06	19.30	19.41
649	NYSE	GLP	Fri, May 2, 2008	20.41	20.41	19.61	19.77
648	NYSE	GLP	Thu, May 1, 2008	20.40	20.80	20.07	20.48
647	NYSE	GLP	Wed, Apr 30, 2008	20.25	20.37	20.01	20.26
646	NYSE	GLP	Tue, Apr 29, 2008	21.00	21.10	20.42	20.42
645	NYSE	GLP	Mon, Apr 28, 2008	21.00	22.14	21.00	21.20
644	NYSE	GLP	Fri, Apr 25, 2008	21.00	21.65	21.00	21.19
643	NYSE	GLP	Thu, Apr 24, 2008	21.45	21.48	21.20	21.31
642	NYSE	GLP	Wed, Apr 23, 2008	21.78	21.78	21.19	21.45
641	NYSE	GLP	Tue, Apr 22, 2008	21.45	21.88	21.45	21.60
640	NYSE	GLP	Mon, Apr 21, 2008	21.87	22.08	21.63	21.65
639	NYSE	GLP	Fri, Apr 18, 2008	22.00	22.16	21.05	21.60
638	NYSE	GLP	Thu, Apr 17, 2008	21.26	21.62	21.13	21.25
637	NYSE	GLP	Wed, Apr 16, 2008	20.85	21.49	20.80	21.29
636	NYSE	GLP	Tue, Apr 15, 2008	20.80	20.95	20.57	20.80
635	NYSE	GLP	Mon, Apr 14, 2008	20.91	20.93	20.00	20.93
634	NYSE	GLP	Fri, Apr 11, 2008	21.04	21.10	20.65	20.96
633	NYSE	GLP	Thu, Apr 10, 2008	21.01	21.14	20.81	21.04
632	NYSE	GLP	Wed, Apr 9, 2008	21.40	21.40	20.68	21.15
631	NYSE	GLP	Tue, Apr 8, 2008	21.59	22.10	20.92	21.14
630	NYSE	GLP	Mon, Apr 7, 2008	20.86	21.52	20.51	21.09
629	NYSE	GLP	Fri, Apr 4, 2008	20.00	20.94	20.00	20.86
628	NYSE	GLP	Thu, Apr 3, 2008	19.33	20.39	18.91	19.82
627	NYSE	GLP	Wed, Apr 2, 2008	18.38	19.00	18.25	19.00
626	NYSE	GLP	Tue, Apr 1, 2008	18.23	18.48	17.85	18.19
625	NYSE	GLP	Mon, Mar 31, 2008	18.05	18.15	17.55	18.00
624	NYSE	GLP	Fri, Mar 28, 2008	18.20	18.25	17.66	18.00
623	NYSE	GLP	Thu, Mar 27, 2008	18.24	18.71	18.00	18.10
622	NYSE	GLP	Wed, Mar 26, 2008	18.55	18.60	17.39	18.15
621	NYSE	GLP	Tue, Mar 25, 2008	18.38	19.27	18.38	18.71
620	NYSE	GLP	Mon, Mar 24, 2008	19.60	20.65	19.16	19.27
619	NYSE	GLP	Thu, Mar 20, 2008	19.80	20.38	19.55	19.62
618	NYSE	GLP	Wed, Mar 19, 2008	21.17	21.17	19.91	19.91
617	NYSE	GLP	Tue, Mar 18, 2008	21.18	21.28	20.50	21.10
616	NYSE	GLP	Mon, Mar 17, 2008	21.50	21.76	20.50	20.72
615	NYSE	GLP	Fri, Mar 14, 2008	23.85	23.85	21.59	22.00
614	NYSE	GLP	Thu, Mar 13, 2008	25.90	25.90	20.72	22.50
613	NYSE	GLP	Wed, Mar 12, 2008	27.38	27.38	26.30	26.30
612	NYSE	GLP	Tue, Mar 11, 2008	25.50	26.85	25.50	26.50
611	NYSE	GLP	Mon, Mar 10, 2008	26.00	26.40	25.29	25.53
610	NYSE	GLP	Fri, Mar 7, 2008	26.35	26.49	25.95	26.20
609	NYSE	GLP	Thu, Mar 6, 2008	27.13	27.13	26.10	26.30
608	NYSE	GLP	Wed, Mar 5, 2008	27.20	27.51	26.97	27.14
607	NYSE	GLP	Tue, Mar 4, 2008	27.06	27.06	25.70	26.93
606	NYSE	GLP	Mon, Mar 3, 2008	27.00	27.71	26.07	26.90
605	NYSE	GLP	Fri, Feb 29, 2008	27.61	27.94	27.31	27.32
604	NYSE	GLP	Thu, Feb 28, 2008	27.88	27.88	27.08	27.84
603	NYSE	GLP	Wed, Feb 27, 2008	28.09	28.25	27.85	27.88
602	NYSE	GLP	Tue, Feb 26, 2008	28.12	28.24	27.85	28.04
601	NYSE	GLP	Mon, Feb 25, 2008	28.00	28.35	27.69	28.03
600	NYSE	GLP	Fri, Feb 22, 2008	27.74	28.29	27.59	28.19
599	NYSE	GLP	Thu, Feb 21, 2008	28.11	28.25	27.13	27.48
598	NYSE	GLP	Wed, Feb 20, 2008	26.95	28.00	26.95	27.97
597	NYSE	GLP	Tue, Feb 19, 2008	27.25	27.70	26.57	26.80
596	NYSE	GLP	Fri, Feb 15, 2008	27.60	27.67	27.45	27.50
595	NYSE	GLP	Thu, Feb 14, 2008	27.80	27.80	27.44	27.50
594	NYSE	GLP	Wed, Feb 13, 2008	27.53	27.87	27.21	27.69
593	NYSE	GLP	Tue, Feb 12, 2008	27.76	28.11	27.28	27.50
592	NYSE	GLP	Mon, Feb 11, 2008	28.07	28.10	27.70	27.70
591	NYSE	GLP	Fri, Feb 8, 2008	28.00	28.07	27.72	27.90
590	NYSE	GLP	Thu, Feb 7, 2008	27.47	27.95	27.19	27.66
589	NYSE	GLP	Wed, Feb 6, 2008	27.32	29.14	27.18	27.20
588	NYSE	GLP	Tue, Feb 5, 2008	27.70	27.70	26.37	27.34
587	NYSE	GLP	Mon, Feb 4, 2008	27.65	27.83	27.33	27.62
586	NYSE	GLP	Fri, Feb 1, 2008	27.30	28.05	26.87	27.40
585	NYSE	GLP	Thu, Jan 31, 2008	26.96	28.27	26.49	27.43
584	NYSE	GLP	Wed, Jan 30, 2008	25.31	27.41	25.31	26.88
583	NYSE	GLP	Tue, Jan 29, 2008	26.47	27.04	26.31	26.67
582	NYSE	GLP	Mon, Jan 28, 2008	26.00	26.50	25.60	26.39
581	NYSE	GLP	Fri, Jan 25, 2008	26.15	27.10	25.73	25.91
580	NYSE	GLP	Thu, Jan 24, 2008	25.47	27.11	25.47	25.69
579	NYSE	GLP	Wed, Jan 23, 2008	25.24	26.69	24.56	25.72
578	NYSE	GLP	Tue, Jan 22, 2008	24.91	25.58	23.85	25.37
577	NYSE	GLP	Fri, Jan 18, 2008	25.90	26.15	25.85	26.00
576	NYSE	GLP	Thu, Jan 17, 2008	26.08	26.77	25.96	26.10
575	NYSE	GLP	Wed, Jan 16, 2008	26.00	26.49	25.93	26.18
574	NYSE	GLP	Tue, Jan 15, 2008	26.19	26.74	25.41	26.15
573	NYSE	GLP	Mon, Jan 14, 2008	26.23	26.23	25.93	26.13
572	NYSE	GLP	Fri, Jan 11, 2008	25.85	26.26	25.66	26.08
571	NYSE	GLP	Thu, Jan 10, 2008	26.11	26.20	25.13	25.88
570	NYSE	GLP	Wed, Jan 9, 2008	25.99	26.10	25.86	26.00
569	NYSE	GLP	Tue, Jan 8, 2008	26.10	26.41	25.78	25.98
568	NYSE	GLP	Mon, Jan 7, 2008	26.00	26.25	25.80	26.10
567	NYSE	GLP	Fri, Jan 4, 2008	26.08	26.40	25.77	25.88
566	NYSE	GLP	Thu, Jan 3, 2008	26.29	26.82	26.29	26.54
565	NYSE	GLP	Wed, Jan 2, 2008	26.00	26.53	26.00	26.26
564	NYSE	GLP	Mon, Dec 31, 2007	25.89	26.16	25.61	26.05
563	NYSE	GLP	Fri, Dec 28, 2007	26.30	26.54	25.77	26.21
562	NYSE	GLP	Thu, Dec 27, 2007	26.74	26.74	26.33	26.60
561	NYSE	GLP	Wed, Dec 26, 2007	25.07	26.62	25.07	26.62
560	NYSE	GLP	Mon, Dec 24, 2007	25.35	26.11	24.94	25.95
559	NYSE	GLP	Fri, Dec 21, 2007	25.00	25.53	24.66	25.20
558	NYSE	GLP	Thu, Dec 20, 2007	25.00	25.20	24.71	25.09
557	NYSE	GLP	Wed, Dec 19, 2007	24.69	24.92	24.69	24.91
556	NYSE	GLP	Tue, Dec 18, 2007	25.23	25.40	24.52	24.88
555	NYSE	GLP	Mon, Dec 17, 2007	25.66	25.97	25.17	25.17
554	NYSE	GLP	Fri, Dec 14, 2007	25.84	26.21	25.53	25.66
553	NYSE	GLP	Thu, Dec 13, 2007	26.25	26.83	25.39	25.76
552	NYSE	GLP	Wed, Dec 12, 2007	26.49	26.63	26.00	26.30
551	NYSE	GLP	Tue, Dec 11, 2007	24.98	26.90	24.98	26.42
550	NYSE	GLP	Mon, Dec 10, 2007	24.82	25.35	24.62	25.20
549	NYSE	GLP	Fri, Dec 7, 2007	25.85	25.93	24.71	25.06
548	NYSE	GLP	Thu, Dec 6, 2007	26.25	26.40	25.71	25.82
547	NYSE	GLP	Wed, Dec 5, 2007	26.38	26.70	26.21	26.44
546	NYSE	GLP	Tue, Dec 4, 2007	26.55	26.75	26.23	26.60
545	NYSE	GLP	Mon, Dec 3, 2007	26.98	27.47	26.37	26.60
544	NYSE	GLP	Fri, Nov 30, 2007	28.00	28.00	27.01	27.47
543	NYSE	GLP	Thu, Nov 29, 2007	27.44	27.61	27.16	27.41
542	NYSE	GLP	Wed, Nov 28, 2007	27.05	27.64	27.00	27.30
541	NYSE	GLP	Tue, Nov 27, 2007	27.26	27.28	26.70	27.20
540	NYSE	GLP	Mon, Nov 26, 2007	28.00	28.00	27.26	27.26
539	NYSE	GLP	Fri, Nov 23, 2007	27.61	27.79	27.61	27.78
538	NYSE	GLP	Wed, Nov 21, 2007	27.02	28.24	27.02	27.61
537	NYSE	GLP	Tue, Nov 20, 2007	27.41	28.95	27.41	27.75
536	NYSE	GLP	Mon, Nov 19, 2007	28.24	28.44	27.14	27.87
535	NYSE	GLP	Fri, Nov 16, 2007	28.82	29.09	27.88	28.51
534	NYSE	GLP	Thu, Nov 15, 2007	28.90	29.75	28.87	29.18
533	NYSE	GLP	Wed, Nov 14, 2007	28.90	29.03	28.63	28.74
532	NYSE	GLP	Tue, Nov 13, 2007	29.00	29.22	28.61	28.85
531	NYSE	GLP	Mon, Nov 12, 2007	28.80	29.23	28.60	28.90
530	NYSE	GLP	Fri, Nov 9, 2007	29.06	29.34	28.80	29.11
529	NYSE	GLP	Thu, Nov 8, 2007	29.90	30.00	28.60	29.09
528	NYSE	GLP	Wed, Nov 7, 2007	29.40	29.75	29.40	29.61
527	NYSE	GLP	Tue, Nov 6, 2007	30.00	30.18	29.12	29.51
526	NYSE	GLP	Mon, Nov 5, 2007	30.15	30.15	28.67	29.71
525	NYSE	GLP	Fri, Nov 2, 2007	29.90	29.90	28.37	29.26
524	NYSE	GLP	Thu, Nov 1, 2007	31.11	31.16	29.40	29.46
523	NYSE	GLP	Wed, Oct 31, 2007	30.04	31.38	30.00	31.11
522	NYSE	GLP	Tue, Oct 30, 2007	30.30	30.36	29.55	30.06
521	NYSE	GLP	Mon, Oct 29, 2007	30.50	30.78	29.77	30.50
520	NYSE	GLP	Fri, Oct 26, 2007	30.87	31.13	30.40	30.62
519	NYSE	GLP	Thu, Oct 25, 2007	30.40	31.00	30.31	30.87
518	NYSE	GLP	Wed, Oct 24, 2007	29.80	30.78	29.60	30.37
517	NYSE	GLP	Tue, Oct 23, 2007	29.60	30.51	29.52	30.07
516	NYSE	GLP	Mon, Oct 22, 2007	29.25	29.53	29.17	29.35
515	NYSE	GLP	Fri, Oct 19, 2007	30.01	30.01	29.31	29.70
514	NYSE	GLP	Thu, Oct 18, 2007	30.40	30.56	29.73	30.00
513	NYSE	GLP	Wed, Oct 17, 2007	30.00	30.76	30.00	30.37
512	NYSE	GLP	Tue, Oct 16, 2007	30.29	30.33	29.99	30.10
511	NYSE	GLP	Mon, Oct 15, 2007	30.11	30.50	29.95	30.46
510	NYSE	GLP	Fri, Oct 12, 2007	30.30	30.30	30.06	30.11
509	NYSE	GLP	Thu, Oct 11, 2007	30.50	30.50	29.96	30.02
508	NYSE	GLP	Wed, Oct 10, 2007	29.19	30.30	29.19	30.20
507	NYSE	GLP	Tue, Oct 9, 2007	29.00	29.26	29.00	29.17
506	NYSE	GLP	Mon, Oct 8, 2007	29.11	29.29	28.76	29.11
505	NYSE	GLP	Fri, Oct 5, 2007	29.05	29.35	28.75	29.04
504	NYSE	GLP	Thu, Oct 4, 2007	28.40	28.97	28.06	28.80
503	NYSE	GLP	Wed, Oct 3, 2007	29.00	29.02	27.78	28.37
502	NYSE	GLP	Tue, Oct 2, 2007	28.60	28.86	27.66	28.86
501	NYSE	GLP	Mon, Oct 1, 2007	29.30	29.30	28.44	28.70
500	NYSE	GLP	Fri, Sep 28, 2007	28.82	29.23	28.50	29.15
499	NYSE	GLP	Thu, Sep 27, 2007	28.64	29.20	28.50	29.03
498	NYSE	GLP	Wed, Sep 26, 2007	29.36	29.36	28.70	28.79
497	NYSE	GLP	Tue, Sep 25, 2007	28.80	28.98	28.60	28.76
496	NYSE	GLP	Mon, Sep 24, 2007	28.70	28.99	28.52	28.95
495	NYSE	GLP	Fri, Sep 21, 2007	29.20	29.20	27.56	28.70
494	NYSE	GLP	Thu, Sep 20, 2007	29.80	29.95	29.17	29.30
493	NYSE	GLP	Wed, Sep 19, 2007	30.15	30.30	29.56	29.85
492	NYSE	GLP	Tue, Sep 18, 2007	29.65	30.25	29.65	30.25
491	NYSE	GLP	Mon, Sep 17, 2007	30.00	30.21	29.39	29.83
490	NYSE	GLP	Fri, Sep 14, 2007	30.30	30.58	29.95	30.23
489	NYSE	GLP	Thu, Sep 13, 2007	30.60	30.98	30.40	30.46
488	NYSE	GLP	Wed, Sep 12, 2007	30.50	30.99	30.00	30.62
487	NYSE	GLP	Tue, Sep 11, 2007	30.70	31.52	30.55	30.88
486	NYSE	GLP	Mon, Sep 10, 2007	31.01	31.01	30.40	30.93
485	NYSE	GLP	Fri, Sep 7, 2007	30.95	31.68	30.95	31.21
484	NYSE	GLP	Thu, Sep 6, 2007	32.93	33.20	31.53	31.88
483	NYSE	GLP	Wed, Sep 5, 2007	31.94	33.00	31.66	32.92
482	NYSE	GLP	Tue, Sep 4, 2007	30.50	31.94	30.50	31.93
481	NYSE	GLP	Fri, Aug 31, 2007	30.90	31.94	30.86	31.94
480	NYSE	GLP	Thu, Aug 30, 2007	30.00	30.73	29.96	30.53
479	NYSE	GLP	Wed, Aug 29, 2007	31.00	31.29	30.22	30.44
478	NYSE	GLP	Tue, Aug 28, 2007	31.23	31.49	30.55	30.81
477	NYSE	GLP	Mon, Aug 27, 2007	30.82	31.64	29.89	31.63
476	NYSE	GLP	Fri, Aug 24, 2007	31.43	32.47	31.02	31.71
475	NYSE	GLP	Thu, Aug 23, 2007	30.45	32.64	29.84	31.18
474	NYSE	GLP	Wed, Aug 22, 2007	28.70	29.95	27.96	29.85
473	NYSE	GLP	Tue, Aug 21, 2007	29.19	29.49	27.96	28.45
472	NYSE	GLP	Mon, Aug 20, 2007	29.53	29.53	26.72	28.86
471	NYSE	GLP	Fri, Aug 17, 2007	26.80	29.14	25.95	29.13
470	NYSE	GLP	Thu, Aug 16, 2007	28.20	28.57	25.95	27.14
469	NYSE	GLP	Wed, Aug 15, 2007	29.70	29.91	28.32	28.70
468	NYSE	GLP	Tue, Aug 14, 2007	30.67	31.54	28.80	29.00
467	NYSE	GLP	Mon, Aug 13, 2007	28.59	31.07	28.59	30.51
466	NYSE	GLP	Fri, Aug 10, 2007	30.27	30.27	29.10	29.48
465	NYSE	GLP	Thu, Aug 9, 2007	30.65	30.91	29.42	30.47
464	NYSE	GLP	Wed, Aug 8, 2007	32.60	32.60	30.62	30.84
463	NYSE	GLP	Tue, Aug 7, 2007	30.94	32.46	27.68	32.27
462	NYSE	GLP	Mon, Aug 6, 2007	33.45	33.45	27.66	30.64
461	NYSE	GLP	Fri, Aug 3, 2007	36.70	37.04	33.13	33.78
460	NYSE	GLP	Thu, Aug 2, 2007	39.36	39.57	36.52	37.00
459	NYSE	GLP	Wed, Aug 1, 2007	39.02	41.29	39.02	39.36
458	NYSE	GLP	Tue, Jul 31, 2007	39.20	40.00	38.86	39.80
457	NYSE	GLP	Mon, Jul 30, 2007	39.78	40.60	38.61	38.93
456	NYSE	GLP	Fri, Jul 27, 2007	38.99	39.56	38.58	39.28
455	NYSE	GLP	Thu, Jul 26, 2007	39.50	39.50	38.64	39.28
454	NYSE	GLP	Wed, Jul 25, 2007	38.85	39.67	38.84	39.53
453	NYSE	GLP	Tue, Jul 24, 2007	39.37	40.36	39.35	39.45
452	NYSE	GLP	Mon, Jul 23, 2007	39.50	39.96	39.35	39.35
451	NYSE	GLP	Fri, Jul 20, 2007	39.35	40.24	39.35	39.51
450	NYSE	GLP	Thu, Jul 19, 2007	39.20	40.71	39.20	39.35
449	NYSE	GLP	Wed, Jul 18, 2007	37.80	39.28	37.40	39.07
448	NYSE	GLP	Tue, Jul 17, 2007	38.15	38.58	37.85	38.00
447	NYSE	GLP	Mon, Jul 16, 2007	37.69	38.50	37.44	38.30
446	NYSE	GLP	Fri, Jul 13, 2007	37.30	37.95	37.30	37.49
445	NYSE	GLP	Thu, Jul 12, 2007	38.50	38.50	37.13	37.29
444	NYSE	GLP	Wed, Jul 11, 2007	37.65	39.44	37.65	38.28
443	NYSE	GLP	Tue, Jul 10, 2007	38.00	39.00	37.48	37.50
442	NYSE	GLP	Mon, Jul 9, 2007	38.30	38.38	37.40	37.46
441	NYSE	GLP	Fri, Jul 6, 2007	37.45	37.67	37.11	37.55
440	NYSE	GLP	Thu, Jul 5, 2007	37.75	37.75	37.07	37.50
439	NYSE	GLP	Tue, Jul 3, 2007	37.01	38.80	37.01	37.50
438	NYSE	GLP	Mon, Jul 2, 2007	35.94	37.90	35.94	37.13
437	NYSE	GLP	Fri, Jun 29, 2007	34.55	35.94	34.55	35.94
436	NYSE	GLP	Thu, Jun 28, 2007	35.00	35.00	34.27	34.70
435	NYSE	GLP	Wed, Jun 27, 2007	34.75	35.63	34.18	35.15
434	NYSE	GLP	Tue, Jun 26, 2007	35.80	35.81	35.25	35.40
433	NYSE	GLP	Mon, Jun 25, 2007	36.18	36.38	35.52	35.81
432	NYSE	GLP	Fri, Jun 22, 2007	37.02	37.20	36.61	36.92
431	NYSE	GLP	Thu, Jun 21, 2007	36.44	37.24	36.40	37.13
430	NYSE	GLP	Wed, Jun 20, 2007	36.01	36.57	35.83	36.29
429	NYSE	GLP	Tue, Jun 19, 2007	36.05	36.35	35.60	35.87
428	NYSE	GLP	Mon, Jun 18, 2007	36.86	37.50	36.67	36.70
427	NYSE	GLP	Fri, Jun 15, 2007	36.50	37.07	36.25	36.61
426	NYSE	GLP	Thu, Jun 14, 2007	34.03	36.39	34.03	36.24
425	NYSE	GLP	Wed, Jun 13, 2007	33.51	34.41	33.51	34.32
424	NYSE	GLP	Tue, Jun 12, 2007	34.92	35.23	32.53	34.10
423	NYSE	GLP	Mon, Jun 11, 2007	35.60	35.60	34.10	35.17
422	NYSE	GLP	Fri, Jun 8, 2007	36.37	36.37	32.43	35.56
421	NYSE	GLP	Thu, Jun 7, 2007	37.40	37.40	36.52	36.62
420	NYSE	GLP	Wed, Jun 6, 2007	37.50	37.68	37.24	37.40
419	NYSE	GLP	Tue, Jun 5, 2007	37.41	37.52	37.02	37.35
418	NYSE	GLP	Mon, Jun 4, 2007	38.70	38.75	37.34	37.40
417	NYSE	GLP	Fri, Jun 1, 2007	37.49	37.97	37.17	37.39
416	NYSE	GLP	Thu, May 31, 2007	37.38	37.50	37.24	37.46
415	NYSE	GLP	Wed, May 30, 2007	37.70	38.00	37.07	37.37
414	NYSE	GLP	Tue, May 29, 2007	38.50	38.51	37.25	37.70
413	NYSE	GLP	Fri, May 25, 2007	36.28	36.91	36.25	36.62
412	NYSE	GLP	Thu, May 24, 2007	37.60	37.86	36.51	36.78
411	NYSE	GLP	Wed, May 23, 2007	37.03	38.19	37.03	37.40
410	NYSE	GLP	Tue, May 22, 2007	37.00	37.49	36.98	37.28
409	NYSE	GLP	Mon, May 21, 2007	37.03	37.29	36.82	37.00
408	NYSE	GLP	Fri, May 18, 2007	37.28	37.70	37.02	37.20
407	NYSE	GLP	Thu, May 17, 2007	36.85	37.12	36.85	37.05
406	NYSE	GLP	Wed, May 16, 2007	37.11	37.18	36.85	37.10
405	NYSE	GLP	Tue, May 15, 2007	37.30	37.65	36.81	37.36
404	NYSE	GLP	Mon, May 14, 2007	37.25	37.93	36.60	37.93
403	NYSE	GLP	Fri, May 11, 2007	37.03	37.60	37.02	37.34
402	NYSE	GLP	Thu, May 10, 2007	36.95	37.85	36.66	37.60
401	NYSE	GLP	Wed, May 9, 2007	36.60	37.25	36.60	36.71
400	NYSE	GLP	Tue, May 8, 2007	36.97	36.97	36.50	36.70
399	NYSE	GLP	Mon, May 7, 2007	37.61	37.95	36.11	36.89
398	NYSE	GLP	Fri, May 4, 2007	37.35	37.87	37.00	37.56
397	NYSE	GLP	Thu, May 3, 2007	37.15	37.35	36.80	37.35
396	NYSE	GLP	Wed, May 2, 2007	36.86	37.34	36.71	36.83
395	NYSE	GLP	Tue, May 1, 2007	37.69	37.69	36.90	37.55
394	NYSE	GLP	Mon, Apr 30, 2007	36.47	37.50	36.20	37.44
393	NYSE	GLP	Fri, Apr 27, 2007	36.90	37.00	35.91	36.48
392	NYSE	GLP	Thu, Apr 26, 2007	37.00	37.15	36.91	37.15
391	NYSE	GLP	Wed, Apr 25, 2007	36.35	37.00	36.01	36.91
390	NYSE	GLP	Tue, Apr 24, 2007	35.62	36.49	35.56	36.45
389	NYSE	GLP	Mon, Apr 23, 2007	35.45	35.86	35.40	35.62
388	NYSE	GLP	Fri, Apr 20, 2007	34.55	35.93	34.55	35.46
387	NYSE	GLP	Thu, Apr 19, 2007	34.50	34.82	34.15	34.55
386	NYSE	GLP	Wed, Apr 18, 2007	34.75	35.04	34.35	34.75
385	NYSE	GLP	Tue, Apr 17, 2007	34.20	34.69	34.20	34.55
384	NYSE	GLP	Mon, Apr 16, 2007	34.19	34.26	33.80	34.08
383	NYSE	GLP	Fri, Apr 13, 2007	34.35	34.79	33.75	33.93
382	NYSE	GLP	Thu, Apr 12, 2007	33.15	34.40	32.75	34.32
381	NYSE	GLP	Wed, Apr 11, 2007	32.74	33.25	32.50	33.24
380	NYSE	GLP	Tue, Apr 10, 2007	34.10	34.32	32.02	33.52
379	NYSE	GLP	Mon, Apr 9, 2007	34.76	35.21	34.12	34.41
378	NYSE	GLP	Thu, Apr 5, 2007	35.53	35.53	34.18	34.76
377	NYSE	GLP	Wed, Apr 4, 2007	37.45	38.00	35.08	35.78
376	NYSE	GLP	Tue, Apr 3, 2007	37.00	37.39	35.50	37.14
375	NYSE	GLP	Mon, Apr 2, 2007	36.86	37.45	36.69	37.00
374	NYSE	GLP	Fri, Mar 30, 2007	36.75	37.05	35.73	35.86
373	NYSE	GLP	Thu, Mar 29, 2007	38.10	38.14	36.26	36.51
372	NYSE	GLP	Wed, Mar 28, 2007	35.00	36.60	34.80	36.29
371	NYSE	GLP	Tue, Mar 27, 2007	33.35	36.00	33.25	35.01
370	NYSE	GLP	Mon, Mar 26, 2007	35.52	35.75	32.81	33.35
369	NYSE	GLP	Fri, Mar 23, 2007	33.80	34.79	33.60	34.52
368	NYSE	GLP	Thu, Mar 22, 2007	33.08	33.74	33.08	33.58
367	NYSE	GLP	Wed, Mar 21, 2007	32.54	33.24	32.54	33.08
366	NYSE	GLP	Tue, Mar 20, 2007	32.74	33.22	32.45	32.53
365	NYSE	GLP	Mon, Mar 19, 2007	31.95	32.79	31.75	32.64
364	NYSE	GLP	Fri, Mar 16, 2007	30.98	31.99	30.98	31.31
363	NYSE	GLP	Thu, Mar 15, 2007	30.75	31.11	30.50	30.96
362	NYSE	GLP	Wed, Mar 14, 2007	31.16	31.16	30.27	30.65
361	NYSE	GLP	Tue, Mar 13, 2007	31.33	31.72	31.07	31.16
360	NYSE	GLP	Mon, Mar 12, 2007	30.30	31.50	30.30	31.30
359	NYSE	GLP	Fri, Mar 9, 2007	29.46	30.06	29.02	30.01
358	NYSE	GLP	Thu, Mar 8, 2007	28.85	29.46	28.54	29.17
357	NYSE	GLP	Wed, Mar 7, 2007	28.01	28.70	27.86	28.63
356	NYSE	GLP	Tue, Mar 6, 2007	28.04	28.24	27.79	28.01
355	NYSE	GLP	Mon, Mar 5, 2007	28.25	28.25	27.63	28.00
354	NYSE	GLP	Fri, Mar 2, 2007	28.57	28.87	28.39	28.39
353	NYSE	GLP	Thu, Mar 1, 2007	28.81	29.09	28.80	29.07
352	NYSE	GLP	Wed, Feb 28, 2007	29.00	29.12	28.80	28.91
351	NYSE	GLP	Tue, Feb 27, 2007	28.53	28.80	28.51	28.80
350	NYSE	GLP	Mon, Feb 26, 2007	28.19	28.73	28.13	28.73
349	NYSE	GLP	Fri, Feb 23, 2007	28.15	28.29	28.15	28.29
348	NYSE	GLP	Thu, Feb 22, 2007	27.74	28.33	27.70	28.29
347	NYSE	GLP	Wed, Feb 21, 2007	27.41	27.74	27.40	27.74
346	NYSE	GLP	Tue, Feb 20, 2007	27.82	27.83	27.50	27.51
345	NYSE	GLP	Fri, Feb 16, 2007	27.48	27.63	27.44	27.62
344	NYSE	GLP	Thu, Feb 15, 2007	27.75	27.98	27.60	27.65
343	NYSE	GLP	Wed, Feb 14, 2007	27.61	27.71	27.29	27.60
342	NYSE	GLP	Tue, Feb 13, 2007	26.95	27.43	26.95	27.43
341	NYSE	GLP	Mon, Feb 12, 2007	27.10	27.10	26.78	27.01
340	NYSE	GLP	Fri, Feb 9, 2007	27.50	27.50	26.86	26.94
339	NYSE	GLP	Thu, Feb 8, 2007	27.51	27.63	27.47	27.60
338	NYSE	GLP	Wed, Feb 7, 2007	27.22	27.75	27.20	27.60
337	NYSE	GLP	Tue, Feb 6, 2007	27.25	27.36	27.02	27.27
336	NYSE	GLP	Mon, Feb 5, 2007	26.50	27.20	26.50	27.20
335	NYSE	GLP	Fri, Feb 2, 2007	26.05	26.45	25.98	26.45
334	NYSE	GLP	Thu, Feb 1, 2007	25.71	26.09	25.71	26.06
333	NYSE	GLP	Wed, Jan 31, 2007	26.06	26.36	26.05	26.36
332	NYSE	GLP	Tue, Jan 30, 2007	26.00	26.22	25.92	26.05
331	NYSE	GLP	Mon, Jan 29, 2007	26.19	26.19	25.74	26.00
330	NYSE	GLP	Fri, Jan 26, 2007	25.71	26.08	25.71	25.99
329	NYSE	GLP	Thu, Jan 25, 2007	25.85	26.00	25.65	25.70
328	NYSE	GLP	Wed, Jan 24, 2007	25.90	25.90	25.61	25.70
327	NYSE	GLP	Tue, Jan 23, 2007	26.36	26.36	25.88	25.97
326	NYSE	GLP	Mon, Jan 22, 2007	25.66	26.28	25.66	26.11
325	NYSE	GLP	Fri, Jan 19, 2007	25.75	26.08	25.63	25.91
324	NYSE	GLP	Thu, Jan 18, 2007	25.72	25.72	25.60	25.70
323	NYSE	GLP	Wed, Jan 17, 2007	25.60	25.65	25.52	25.60
322	NYSE	GLP	Tue, Jan 16, 2007	25.21	25.74	25.00	25.56
321	NYSE	GLP	Fri, Jan 12, 2007	25.25	25.39	24.99	25.16
320	NYSE	GLP	Thu, Jan 11, 2007	24.55	25.21	24.48	25.19
319	NYSE	GLP	Wed, Jan 10, 2007	24.61	24.65	24.56	24.60
318	NYSE	GLP	Tue, Jan 9, 2007	24.35	24.58	24.25	24.58
317	NYSE	GLP	Mon, Jan 8, 2007	23.82	24.35	23.82	24.35
316	NYSE	GLP	Fri, Jan 5, 2007	24.14	24.14	23.53	23.94
315	NYSE	GLP	Thu, Jan 4, 2007	25.05	25.05	23.87	24.24
314	NYSE	GLP	Wed, Jan 3, 2007	25.98	26.50	25.07	25.36
313	NYSE	GLP	Fri, Dec 29, 2006	25.65	26.70	25.63	25.98
312	NYSE	GLP	Thu, Dec 28, 2006	25.50	25.80	24.96	25.80
311	NYSE	GLP	Wed, Dec 27, 2006	25.00	25.70	24.91	25.70
310	NYSE	GLP	Tue, Dec 26, 2006	24.99	25.74	24.87	24.93
309	NYSE	GLP	Fri, Dec 22, 2006	24.91	25.00	24.80	25.00
308	NYSE	GLP	Thu, Dec 21, 2006	24.50	25.00	24.50	24.90
307	NYSE	GLP	Wed, Dec 20, 2006	24.80	24.80	24.53	24.59
306	NYSE	GLP	Tue, Dec 19, 2006	24.78	24.80	24.57	24.64
305	NYSE	GLP	Mon, Dec 18, 2006	24.85	24.94	24.72	24.77
304	NYSE	GLP	Fri, Dec 15, 2006	24.55	24.92	24.55	24.70
303	NYSE	GLP	Thu, Dec 14, 2006	24.70	24.70	24.51	24.51
302	NYSE	GLP	Wed, Dec 13, 2006	24.75	24.80	24.65	24.70
301	NYSE	GLP	Tue, Dec 12, 2006	24.80	24.98	24.62	24.75
300	NYSE	GLP	Mon, Dec 11, 2006	24.83	24.87	24.65	24.74
299	NYSE	GLP	Fri, Dec 8, 2006	24.95	24.95	24.60	24.71
298	NYSE	GLP	Thu, Dec 7, 2006	24.91	25.00	24.77	24.86
297	NYSE	GLP	Wed, Dec 6, 2006	24.96	24.96	24.61	24.90
296	NYSE	GLP	Tue, Dec 5, 2006	24.40	24.90	24.40	24.90
295	NYSE	GLP	Mon, Dec 4, 2006	23.70	24.40	23.60	24.20
294	NYSE	GLP	Fri, Dec 1, 2006	23.75	23.90	23.30	23.50
293	NYSE	GLP	Thu, Nov 30, 2006	23.60	23.80	23.50	23.60
292	NYSE	GLP	Wed, Nov 29, 2006	23.60	23.70	23.60	23.60
291	NYSE	GLP	Tue, Nov 28, 2006	23.50	23.70	23.50	23.70
290	NYSE	GLP	Mon, Nov 27, 2006	23.90	23.90	23.50	23.50
289	NYSE	GLP	Fri, Nov 24, 2006	23.98	23.98	23.75	23.75
288	NYSE	GLP	Wed, Nov 22, 2006	23.85	23.94	23.80	23.92
287	NYSE	GLP	Tue, Nov 21, 2006	23.72	24.11	23.72	24.00
286	NYSE	GLP	Mon, Nov 20, 2006	23.85	23.99	23.60	23.82
285	NYSE	GLP	Fri, Nov 17, 2006	23.95	24.04	23.65	23.84
284	NYSE	GLP	Thu, Nov 16, 2006	24.39	24.39	23.50	23.95
283	NYSE	GLP	Wed, Nov 15, 2006	24.45	24.45	24.27	24.38
282	NYSE	GLP	Tue, Nov 14, 2006	24.42	24.50	24.00	24.28
281	NYSE	GLP	Mon, Nov 13, 2006	24.30	24.43	23.75	24.40
280	NYSE	GLP	Fri, Nov 10, 2006	23.35	23.70	23.25	23.70
279	NYSE	GLP	Thu, Nov 9, 2006	22.60	23.55	22.60	23.50
278	NYSE	GLP	Wed, Nov 8, 2006	22.12	22.41	22.01	22.27
277	NYSE	GLP	Tue, Nov 7, 2006	21.90	22.20	21.90	22.12
276	NYSE	GLP	Mon, Nov 6, 2006	22.05	22.06	21.88	21.90
275	NYSE	GLP	Fri, Nov 3, 2006	22.05	22.05	21.70	21.85
274	NYSE	GLP	Thu, Nov 2, 2006	22.06	22.24	21.75	22.10
273	NYSE	GLP	Wed, Nov 1, 2006	22.25	22.25	21.90	21.96
272	NYSE	GLP	Tue, Oct 31, 2006	22.90	22.90	22.51	22.65
271	NYSE	GLP	Mon, Oct 30, 2006	22.75	22.78	22.50	22.65
270	NYSE	GLP	Fri, Oct 27, 2006	22.70	22.91	22.60	22.70
269	NYSE	GLP	Thu, Oct 26, 2006	22.49	22.60	22.40	22.60
268	NYSE	GLP	Wed, Oct 25, 2006	22.41	22.70	22.39	22.50
267	NYSE	GLP	Tue, Oct 24, 2006	22.37	22.50	22.37	22.40
266	NYSE	GLP	Mon, Oct 23, 2006	22.35	22.50	22.26	22.36
265	NYSE	GLP	Fri, Oct 20, 2006	22.20	22.50	22.20	22.25
264	NYSE	GLP	Thu, Oct 19, 2006	22.20	22.25	22.10	22.19
263	NYSE	GLP	Wed, Oct 18, 2006	21.90	22.36	21.90	22.22
262	NYSE	GLP	Tue, Oct 17, 2006	21.85	22.00	21.85	22.00
261	NYSE	GLP	Mon, Oct 16, 2006	22.05	22.12	21.75	21.87
260	NYSE	GLP	Fri, Oct 13, 2006	22.20	22.25	22.11	22.15
259	NYSE	GLP	Thu, Oct 12, 2006	22.10	22.17	22.01	22.17
258	NYSE	GLP	Wed, Oct 11, 2006	22.00	22.15	21.95	22.12
257	NYSE	GLP	Tue, Oct 10, 2006	22.05	22.25	22.02	22.07
256	NYSE	GLP	Mon, Oct 9, 2006	22.20	22.50	22.10	22.25
255	NYSE	GLP	Fri, Oct 6, 2006	22.25	22.30	22.10	22.20
254	NYSE	GLP	Thu, Oct 5, 2006	22.00	22.30	22.00	22.30
253	NYSE	GLP	Wed, Oct 4, 2006	22.35	22.37	22.00	22.05
252	NYSE	GLP	Tue, Oct 3, 2006	22.50	22.50	22.20	22.29
251	NYSE	GLP	Mon, Oct 2, 2006	22.55	22.98	22.44	22.50
250	NYSE	GLP	Fri, Sep 29, 2006	22.50	22.62	22.30	22.45
249	NYSE	GLP	Thu, Sep 28, 2006	22.44	22.60	22.39	22.40
248	NYSE	GLP	Wed, Sep 27, 2006	22.51	22.74	22.41	22.47
247	NYSE	GLP	Tue, Sep 26, 2006	22.55	22.65	22.15	22.65
246	NYSE	GLP	Mon, Sep 25, 2006	22.60	22.70	22.43	22.50
245	NYSE	GLP	Fri, Sep 22, 2006	22.38	22.55	22.35	22.40
244	NYSE	GLP	Thu, Sep 21, 2006	22.30	22.30	21.80	22.30
243	NYSE	GLP	Wed, Sep 20, 2006	22.80	22.80	22.40	22.40
242	NYSE	GLP	Tue, Sep 19, 2006	22.40	22.75	22.40	22.75
241	NYSE	GLP	Mon, Sep 18, 2006	22.68	22.74	22.43	22.50
240	NYSE	GLP	Fri, Sep 15, 2006	22.35	22.65	22.35	22.54
239	NYSE	GLP	Thu, Sep 14, 2006	22.45	22.57	22.41	22.48
238	NYSE	GLP	Wed, Sep 13, 2006	22.40	22.55	22.25	22.40
237	NYSE	GLP	Tue, Sep 12, 2006	22.15	22.30	22.15	22.30
236	NYSE	GLP	Mon, Sep 11, 2006	22.35	22.35	22.15	22.19
235	NYSE	GLP	Fri, Sep 8, 2006	22.40	22.45	22.23	22.30
234	NYSE	GLP	Thu, Sep 7, 2006	22.30	22.46	22.15	22.35
233	NYSE	GLP	Wed, Sep 6, 2006	22.00	22.53	22.00	22.30
232	NYSE	GLP	Tue, Sep 5, 2006	22.40	22.40	22.17	22.35
231	NYSE	GLP	Fri, Sep 1, 2006	22.35	22.40	22.23	22.30
230	NYSE	GLP	Thu, Aug 31, 2006	22.20	22.29	22.05	22.28
229	NYSE	GLP	Wed, Aug 30, 2006	22.15	22.30	22.00	22.18
228	NYSE	GLP	Tue, Aug 29, 2006	22.20	22.24	22.02	22.10
227	NYSE	GLP	Mon, Aug 28, 2006	22.15	22.27	22.00	22.15
226	NYSE	GLP	Fri, Aug 25, 2006	22.12	22.21	22.00	22.15
225	NYSE	GLP	Thu, Aug 24, 2006	22.10	22.11	22.00	22.10
224	NYSE	GLP	Wed, Aug 23, 2006	21.85	22.30	21.81	22.02
223	NYSE	GLP	Tue, Aug 22, 2006	22.05	22.05	21.80	21.88
222	NYSE	GLP	Mon, Aug 21, 2006	22.00	22.20	21.78	22.01
221	NYSE	GLP	Fri, Aug 18, 2006	22.00	22.00	21.75	22.00
220	NYSE	GLP	Thu, Aug 17, 2006	22.03	22.03	21.80	22.00
219	NYSE	GLP	Wed, Aug 16, 2006	21.90	22.03	21.86	21.96
218	NYSE	GLP	Tue, Aug 15, 2006	22.01	22.03	21.65	21.95
217	NYSE	GLP	Mon, Aug 14, 2006	21.95	22.05	21.81	21.95
216	NYSE	GLP	Fri, Aug 11, 2006	22.00	22.05	21.92	21.95
215	NYSE	GLP	Thu, Aug 10, 2006	22.20	22.28	21.91	22.05
214	NYSE	GLP	Wed, Aug 9, 2006	21.95	21.95	21.65	21.66
213	NYSE	GLP	Tue, Aug 8, 2006	21.80	21.90	21.64	21.85
212	NYSE	GLP	Mon, Aug 7, 2006	21.65	21.83	21.55	21.83
211	NYSE	GLP	Fri, Aug 4, 2006	21.31	21.75	21.31	21.75
210	NYSE	GLP	Thu, Aug 3, 2006	21.45	21.50	21.30	21.41
209	NYSE	GLP	Wed, Aug 2, 2006	21.50	21.57	21.34	21.45
208	NYSE	GLP	Tue, Aug 1, 2006	21.30	21.60	21.20	21.58
207	NYSE	GLP	Mon, Jul 31, 2006	21.30	21.65	21.30	21.65
206	NYSE	GLP	Fri, Jul 28, 2006	21.65	21.70	21.30	21.55
205	NYSE	GLP	Thu, Jul 27, 2006	21.50	21.90	21.50	21.55
204	NYSE	GLP	Wed, Jul 26, 2006	21.60	21.75	21.40	21.40
203	NYSE	GLP	Tue, Jul 25, 2006	21.40	21.75	21.30	21.67
202	NYSE	GLP	Mon, Jul 24, 2006	21.00	21.33	20.99	21.30
201	NYSE	GLP	Fri, Jul 21, 2006	20.70	20.90	20.58	20.90
200	NYSE	GLP	Thu, Jul 20, 2006	20.65	20.71	20.60	20.70
199	NYSE	GLP	Wed, Jul 19, 2006	20.33	20.58	20.20	20.58
198	NYSE	GLP	Tue, Jul 18, 2006	20.52	20.75	20.47	20.60
197	NYSE	GLP	Mon, Jul 17, 2006	20.27	20.42	20.15	20.42
196	NYSE	GLP	Fri, Jul 14, 2006	20.40	20.45	20.20	20.45
195	NYSE	GLP	Thu, Jul 13, 2006	20.01	21.00	20.01	20.45
194	NYSE	GLP	Wed, Jul 12, 2006	20.23	20.29	20.02	20.21
193	NYSE	GLP	Tue, Jul 11, 2006	19.99	20.13	19.95	20.13
192	NYSE	GLP	Mon, Jul 10, 2006	20.07	20.19	19.93	20.19
191	NYSE	GLP	Fri, Jul 7, 2006	20.20	20.26	20.10	20.21
190	NYSE	GLP	Thu, Jul 6, 2006	20.20	20.33	20.19	20.32
189	NYSE	GLP	Wed, Jul 5, 2006	20.15	20.54	20.08	20.30
188	NYSE	GLP	Mon, Jul 3, 2006	20.43	20.43	20.07	20.30
187	NYSE	GLP	Fri, Jun 30, 2006	20.35	20.43	20.10	20.43
186	NYSE	GLP	Thu, Jun 29, 2006	20.03	20.45	19.92	20.45
185	NYSE	GLP	Wed, Jun 28, 2006	20.20	20.49	20.00	20.05
184	NYSE	GLP	Tue, Jun 27, 2006	20.20	20.40	20.15	20.33
183	NYSE	GLP	Mon, Jun 26, 2006	20.40	20.40	19.92	20.38
182	NYSE	GLP	Fri, Jun 23, 2006	20.45	20.45	20.10	20.40
181	NYSE	GLP	Thu, Jun 22, 2006	20.10	20.24	20.03	20.24
180	NYSE	GLP	Wed, Jun 21, 2006	20.20	20.25	20.05	20.17
179	NYSE	GLP	Tue, Jun 20, 2006	20.20	20.35	20.13	20.30
178	NYSE	GLP	Mon, Jun 19, 2006	20.22	20.39	20.05	20.30
177	NYSE	GLP	Fri, Jun 16, 2006	20.10	20.22	20.07	20.21
176	NYSE	GLP	Thu, Jun 15, 2006	20.03	20.25	20.03	20.25
175	NYSE	GLP	Wed, Jun 14, 2006	20.15	20.35	19.90	20.23
174	NYSE	GLP	Tue, Jun 13, 2006	20.58	20.58	19.95	20.30
173	NYSE	GLP	Mon, Jun 12, 2006	20.29	20.50	20.15	20.50
172	NYSE	GLP	Fri, Jun 9, 2006	20.48	20.55	20.25	20.35
171	NYSE	GLP	Thu, Jun 8, 2006	20.50	20.80	20.00	20.50
170	NYSE	GLP	Wed, Jun 7, 2006	20.70	20.70	20.40	20.50
169	NYSE	GLP	Tue, Jun 6, 2006	20.75	20.75	20.28	20.60
168	NYSE	GLP	Mon, Jun 5, 2006	20.65	20.90	20.45	20.80
167	NYSE	GLP	Fri, Jun 2, 2006	20.32	20.54	20.25	20.50
166	NYSE	GLP	Thu, Jun 1, 2006	20.65	20.65	20.26	20.28
165	NYSE	GLP	Wed, May 31, 2006	20.50	20.66	20.27	20.66
164	NYSE	GLP	Tue, May 30, 2006	20.70	20.80	20.40	20.70
163	NYSE	GLP	Fri, May 26, 2006	20.83	21.00	20.30	20.80
162	NYSE	GLP	Thu, May 25, 2006	20.20	21.10	20.20	20.74
161	NYSE	GLP	Wed, May 24, 2006	20.40	20.50	20.18	20.36
160	NYSE	GLP	Tue, May 23, 2006	20.36	20.80	20.25	20.55
159	NYSE	GLP	Mon, May 22, 2006	20.30	20.33	20.10	20.26
158	NYSE	GLP	Fri, May 19, 2006	20.05	20.25	20.01	20.16
157	NYSE	GLP	Thu, May 18, 2006	20.10	20.40	20.08	20.15
156	NYSE	GLP	Wed, May 17, 2006	20.15	20.55	20.08	20.20
155	NYSE	GLP	Tue, May 16, 2006	20.32	20.44	20.30	20.30
154	NYSE	GLP	Mon, May 15, 2006	20.25	20.50	20.25	20.32
153	NYSE	GLP	Fri, May 12, 2006	20.90	20.93	20.25	20.30
152	NYSE	GLP	Thu, May 11, 2006	21.10	21.30	20.91	20.95
151	NYSE	GLP	Wed, May 10, 2006	20.95	21.10	20.95	21.10
150	NYSE	GLP	Tue, May 9, 2006	20.80	21.11	20.80	20.92
149	NYSE	GLP	Mon, May 8, 2006	21.05	21.15	20.80	20.90
148	NYSE	GLP	Fri, May 5, 2006	20.95	21.00	20.60	21.00
147	NYSE	GLP	Thu, May 4, 2006	21.05	21.19	21.05	21.05
146	NYSE	GLP	Wed, May 3, 2006	20.95	21.10	20.80	20.98
145	NYSE	GLP	Tue, May 2, 2006	21.30	21.30	20.80	20.90
144	NYSE	GLP	Mon, May 1, 2006	21.75	21.75	21.45	21.59
143	NYSE	GLP	Fri, Apr 28, 2006	21.50	21.70	21.15	21.70
142	NYSE	GLP	Thu, Apr 27, 2006	21.10	21.49	21.00	21.49
141	NYSE	GLP	Wed, Apr 26, 2006	21.09	21.09	21.00	21.08
140	NYSE	GLP	Tue, Apr 25, 2006	20.85	21.05	20.85	20.98
139	NYSE	GLP	Mon, Apr 24, 2006	20.96	21.01	20.75	20.85
138	NYSE	GLP	Fri, Apr 21, 2006	20.78	21.10	20.65	20.97
137	NYSE	GLP	Thu, Apr 20, 2006	20.65	20.83	20.65	20.78
136	NYSE	GLP	Wed, Apr 19, 2006	20.85	20.95	20.65	20.75
135	NYSE	GLP	Tue, Apr 18, 2006	21.00	21.02	20.60	20.85
134	NYSE	GLP	Mon, Apr 17, 2006	20.91	21.10	20.90	20.95
133	NYSE	GLP	Thu, Apr 13, 2006	21.35	21.35	21.00	21.10
132	NYSE	GLP	Wed, Apr 12, 2006	21.13	21.65	21.06	21.49
131	NYSE	GLP	Tue, Apr 11, 2006	21.30	21.45	21.25	21.30
130	NYSE	GLP	Mon, Apr 10, 2006	21.30	21.50	21.20	21.40
129	NYSE	GLP	Fri, Apr 7, 2006	21.40	21.45	21.35	21.41
128	NYSE	GLP	Thu, Apr 6, 2006	21.25	21.45	21.23	21.45
127	NYSE	GLP	Wed, Apr 5, 2006	21.18	21.30	21.15	21.25
126	NYSE	GLP	Tue, Apr 4, 2006	21.30	21.35	21.10	21.22
125	NYSE	GLP	Mon, Apr 3, 2006	21.25	21.49	21.24	21.48
124	NYSE	GLP	Fri, Mar 31, 2006	21.10	21.35	20.78	21.25
123	NYSE	GLP	Thu, Mar 30, 2006	20.65	21.20	20.65	21.09
122	NYSE	GLP	Wed, Mar 29, 2006	20.55	20.75	20.50	20.75
121	NYSE	GLP	Tue, Mar 28, 2006	20.62	20.70	20.52	20.65
120	NYSE	GLP	Mon, Mar 27, 2006	20.80	20.80	20.50	20.55
119	NYSE	GLP	Fri, Mar 24, 2006	20.67	20.80	20.65	20.70
118	NYSE	GLP	Thu, Mar 23, 2006	20.55	20.74	20.55	20.71
117	NYSE	GLP	Wed, Mar 22, 2006	20.25	20.55	20.23	20.55
116	NYSE	GLP	Tue, Mar 21, 2006	20.50	20.52	20.20	20.20
115	NYSE	GLP	Mon, Mar 20, 2006	20.25	20.70	20.25	20.60
114	NYSE	GLP	Fri, Mar 17, 2006	20.50	20.50	20.25	20.25
113	NYSE	GLP	Thu, Mar 16, 2006	20.07	20.50	19.91	20.40
112	NYSE	GLP	Wed, Mar 15, 2006	20.40	20.40	20.15	20.17
111	NYSE	GLP	Tue, Mar 14, 2006	20.10	20.40	20.10	20.30
110	NYSE	GLP	Mon, Mar 13, 2006	20.15	20.45	20.10	20.35
109	NYSE	GLP	Fri, Mar 10, 2006	19.90	20.25	19.90	20.25
108	NYSE	GLP	Thu, Mar 9, 2006	20.00	20.40	20.00	20.00
107	NYSE	GLP	Wed, Mar 8, 2006	20.08	20.08	19.90	19.90
106	NYSE	GLP	Tue, Mar 7, 2006	20.30	20.30	20.00	20.18
105	NYSE	GLP	Mon, Mar 6, 2006	20.50	20.50	20.25	20.30
104	NYSE	GLP	Fri, Mar 3, 2006	20.85	20.85	20.50	20.52
103	NYSE	GLP	Thu, Mar 2, 2006	20.97	20.97	20.80	20.84
102	NYSE	GLP	Wed, Mar 1, 2006	21.08	21.08	20.80	20.87
101	NYSE	GLP	Tue, Feb 28, 2006	21.08	21.25	20.90	21.07
100	NYSE	GLP	Mon, Feb 27, 2006	21.27	21.27	21.00	21.00
99	NYSE	GLP	Fri, Feb 24, 2006	20.90	21.30	20.90	21.30
98	NYSE	GLP	Thu, Feb 23, 2006	21.20	21.25	20.90	20.90
97	NYSE	GLP	Wed, Feb 22, 2006	21.20	21.22	21.00	21.05
96	NYSE	GLP	Tue, Feb 21, 2006	21.27	21.50	21.20	21.25
95	NYSE	GLP	Fri, Feb 17, 2006	21.37	21.50	21.25	21.30
94	NYSE	GLP	Thu, Feb 16, 2006	21.52	21.58	21.20	21.50
93	NYSE	GLP	Wed, Feb 15, 2006	20.95	21.58	20.80	21.50
92	NYSE	GLP	Tue, Feb 14, 2006	20.99	21.30	20.70	20.78
91	NYSE	GLP	Mon, Feb 13, 2006	20.95	21.12	20.90	21.04
90	NYSE	GLP	Fri, Feb 10, 2006	21.00	21.00	20.60	20.90
89	NYSE	GLP	Thu, Feb 9, 2006	21.20	21.37	21.05	21.10
88	NYSE	GLP	Wed, Feb 8, 2006	21.10	21.28	20.95	21.05
87	NYSE	GLP	Tue, Feb 7, 2006	21.70	21.80	21.20	21.27
86	NYSE	GLP	Mon, Feb 6, 2006	21.50	21.79	21.44	21.79
85	NYSE	GLP	Fri, Feb 3, 2006	20.90	21.50	20.85	21.48
84	NYSE	GLP	Thu, Feb 2, 2006	20.70	21.18	20.70	20.80
83	NYSE	GLP	Wed, Feb 1, 2006	20.70	20.75	20.41	20.55
82	NYSE	GLP	Tue, Jan 31, 2006	20.55	21.25	20.50	20.99
81	NYSE	GLP	Mon, Jan 30, 2006	20.70	20.90	20.46	20.53
80	NYSE	GLP	Fri, Jan 27, 2006	20.90	21.02	20.50	20.51
79	NYSE	GLP	Thu, Jan 26, 2006	20.73	20.97	20.73	20.78
78	NYSE	GLP	Wed, Jan 25, 2006	20.75	21.05	20.63	20.63
77	NYSE	GLP	Tue, Jan 24, 2006	20.55	20.85	20.50	20.74
76	NYSE	GLP	Mon, Jan 23, 2006	20.55	20.72	20.10	20.35
75	NYSE	GLP	Fri, Jan 20, 2006	21.05	21.30	20.65	20.80
74	NYSE	GLP	Thu, Jan 19, 2006	20.47	21.05	20.40	21.05
73	NYSE	GLP	Wed, Jan 18, 2006	19.80	20.35	19.66	20.35
72	NYSE	GLP	Tue, Jan 17, 2006	19.85	19.99	19.45	19.99
71	NYSE	GLP	Fri, Jan 13, 2006	19.35	19.60	19.35	19.60
70	NYSE	GLP	Thu, Jan 12, 2006	19.65	19.72	19.35	19.35
69	NYSE	GLP	Wed, Jan 11, 2006	19.55	19.81	19.55	19.73
68	NYSE	GLP	Tue, Jan 10, 2006	19.79	19.90	19.45	19.45
67	NYSE	GLP	Mon, Jan 9, 2006	20.06	20.06	19.61	19.80
66	NYSE	GLP	Fri, Jan 6, 2006	20.00	20.21	19.81	19.81
65	NYSE	GLP	Thu, Jan 5, 2006	19.75	20.35	19.55	20.00
64	NYSE	GLP	Wed, Jan 4, 2006	19.35	19.65	19.35	19.65
63	NYSE	GLP	Tue, Jan 3, 2006	18.95	19.40	18.94	19.35
62	NYSE	GLP	Fri, Dec 30, 2005	18.33	18.95	18.15	18.70
61	NYSE	GLP	Thu, Dec 29, 2005	18.60	18.70	18.15	18.27
60	NYSE	GLP	Wed, Dec 28, 2005	18.82	18.85	18.52	18.60
59	NYSE	GLP	Tue, Dec 27, 2005	19.30	19.31	18.45	18.67
58	NYSE	GLP	Fri, Dec 23, 2005	19.38	19.39	19.26	19.27
57	NYSE	GLP	Thu, Dec 22, 2005	19.40	19.65	19.25	19.35
56	NYSE	GLP	Wed, Dec 21, 2005	19.45	19.65	19.27	19.43
55	NYSE	GLP	Tue, Dec 20, 2005	19.30	19.49	19.30	19.37
54	NYSE	GLP	Mon, Dec 19, 2005	19.60	19.80	19.40	19.50
53	NYSE	GLP	Fri, Dec 16, 2005	19.65	19.73	19.51	19.70
52	NYSE	GLP	Thu, Dec 15, 2005	19.54	19.79	19.47	19.70
51	NYSE	GLP	Wed, Dec 14, 2005	19.58	20.02	19.50	19.64
50	NYSE	GLP	Tue, Dec 13, 2005	19.55	19.70	19.40	19.68
49	NYSE	GLP	Mon, Dec 12, 2005	19.70	19.79	19.62	19.70
48	NYSE	GLP	Fri, Dec 9, 2005	19.75	19.80	19.63	19.75
47	NYSE	GLP	Thu, Dec 8, 2005	19.95	19.98	19.65	19.78
46	NYSE	GLP	Wed, Dec 7, 2005	19.88	19.90	19.60	19.70
45	NYSE	GLP	Tue, Dec 6, 2005	19.50	19.91	19.50	19.83
44	NYSE	GLP	Mon, Dec 5, 2005	19.40	19.80	19.40	19.56
43	NYSE	GLP	Fri, Dec 2, 2005	19.30	19.95	19.30	19.40
42	NYSE	GLP	Thu, Dec 1, 2005	19.60	19.75	19.12	19.37
41	NYSE	GLP	Wed, Nov 30, 2005	19.75	19.98	19.50	19.59
40	NYSE	GLP	Tue, Nov 29, 2005	20.30	20.60	19.95	20.24
39	NYSE	GLP	Mon, Nov 28, 2005	20.05	20.90	19.95	20.40
38	NYSE	GLP	Fri, Nov 25, 2005	20.25	20.25	20.06	20.10
37	NYSE	GLP	Wed, Nov 23, 2005	20.50	20.65	20.15	20.25
36	NYSE	GLP	Tue, Nov 22, 2005	20.45	20.90	20.25	20.50
35	NYSE	GLP	Mon, Nov 21, 2005	20.72	20.75	20.10	20.54
34	NYSE	GLP	Fri, Nov 18, 2005	20.15	20.60	20.15	20.49
33	NYSE	GLP	Thu, Nov 17, 2005	20.45	20.45	19.90	20.25
32	NYSE	GLP	Wed, Nov 16, 2005	20.70	20.70	20.45	20.45
31	NYSE	GLP	Tue, Nov 15, 2005	21.55	21.63	20.61	20.75
30	NYSE	GLP	Mon, Nov 14, 2005	21.26	21.83	21.18	21.50
29	NYSE	GLP	Fri, Nov 11, 2005	20.90	21.35	20.75	21.15
28	NYSE	GLP	Thu, Nov 10, 2005	21.40	21.55	20.90	21.15
27	NYSE	GLP	Wed, Nov 9, 2005	20.90	21.25	20.40	21.10
26	NYSE	GLP	Tue, Nov 8, 2005	21.09	21.45	20.90	20.92
25	NYSE	GLP	Mon, Nov 7, 2005	20.65	20.95	20.55	20.84
24	NYSE	GLP	Fri, Nov 4, 2005	20.80	21.00	20.31	20.83
23	NYSE	GLP	Thu, Nov 3, 2005	21.25	21.25	20.60	20.86
22	NYSE	GLP	Wed, Nov 2, 2005	21.75	21.75	21.28	21.31
21	NYSE	GLP	Tue, Nov 1, 2005	21.85	22.00	21.53	21.73
20	NYSE	GLP	Mon, Oct 31, 2005	21.65	21.80	21.55	21.63
19	NYSE	GLP	Fri, Oct 28, 2005	21.75	21.85	21.65	21.70
18	NYSE	GLP	Thu, Oct 27, 2005	21.95	21.95	21.65	21.65
17	NYSE	GLP	Wed, Oct 26, 2005	21.95	22.08	21.50	21.90
16	NYSE	GLP	Tue, Oct 25, 2005	21.99	22.10	21.99	22.00
15	NYSE	GLP	Mon, Oct 24, 2005	21.50	21.98	21.50	21.90
14	NYSE	GLP	Fri, Oct 21, 2005	21.40	21.99	21.27	21.50
13	NYSE	GLP	Thu, Oct 20, 2005	21.95	22.13	21.79	21.79
12	NYSE	GLP	Wed, Oct 19, 2005	22.15	22.15	21.26	22.05
11	NYSE	GLP	Tue, Oct 18, 2005	22.00	22.25	22.00	22.16
10	NYSE	GLP	Mon, Oct 17, 2005	21.70	22.19	21.70	22.05
9	NYSE	GLP	Fri, Oct 14, 2005	21.95	21.95	21.50	21.70
8	NYSE	GLP	Thu, Oct 13, 2005	22.67	22.67	21.50	22.05
7	NYSE	GLP	Wed, Oct 12, 2005	22.73	22.80	22.40	22.65
6	NYSE	GLP	Tue, Oct 11, 2005	22.45	22.85	22.45	22.58
5	NYSE	GLP	Mon, Oct 10, 2005	22.95	22.95	22.40	22.50
4	NYSE	GLP	Fri, Oct 7, 2005	22.40	22.93	22.30	22.83
3	NYSE	GLP	Thu, Oct 6, 2005	23.35	23.35	22.19	22.21
2	NYSE	GLP	Wed, Oct 5, 2005	24.00	24.00	23.21	23.37
1	NYSE	GLP	Tue, Oct 4, 2005	24.40	24.68	23.90	23.91
#	Exchange	Symbol	Date	Open	High	Low	Close

Global Partners LP NYSE:GLP 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