Great Southern Bancorp Inc NASDAQ:GSBC Historical Prices

Below are the 7715 trading days of historical prices for GSBC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7715	NASDAQ	GSBC	Tue, Jan 17, 2023	60.11	60.11	59.26	59.43
7714	NASDAQ	GSBC	Fri, Jan 13, 2023	58.78	60.17	58.78	59.97
7713	NASDAQ	GSBC	Thu, Jan 12, 2023	58.75	59.90	58.60	59.24
7712	NASDAQ	GSBC	Wed, Jan 11, 2023	59.47	59.53	58.66	58.75
7711	NASDAQ	GSBC	Tue, Jan 10, 2023	58.80	59.32	58.80	59.17
7710	NASDAQ	GSBC	Mon, Jan 9, 2023	60.18	60.18	58.57	59.07
7709	NASDAQ	GSBC	Fri, Jan 6, 2023	59.22	59.93	59.22	59.80
7708	NASDAQ	GSBC	Thu, Jan 5, 2023	58.87	59.12	58.19	58.76
7707	NASDAQ	GSBC	Wed, Jan 4, 2023	59.45	59.67	58.86	59.09
7706	NASDAQ	GSBC	Tue, Jan 3, 2023	59.53	59.71	58.87	59.21
7705	NASDAQ	GSBC	Fri, Dec 30, 2022	59.55	59.95	59.24	59.49
7704	NASDAQ	GSBC	Thu, Dec 29, 2022	60.10	60.10	59.60	59.94
7703	NASDAQ	GSBC	Wed, Dec 28, 2022	60.05	60.21	59.69	59.77
7702	NASDAQ	GSBC	Tue, Dec 27, 2022	60.67	60.80	59.88	59.88
7701	NASDAQ	GSBC	Fri, Dec 23, 2022	59.64	60.59	59.64	60.42
7700	NASDAQ	GSBC	Thu, Dec 22, 2022	60.11	60.11	59.29	59.88
7699	NASDAQ	GSBC	Wed, Dec 21, 2022	58.95	60.39	58.88	60.36
7698	NASDAQ	GSBC	Tue, Dec 20, 2022	58.81	58.81	58.14	58.42
7697	NASDAQ	GSBC	Mon, Dec 19, 2022	58.74	59.44	58.39	58.65
7696	NASDAQ	GSBC	Fri, Dec 16, 2022	58.49	59.34	58.39	58.50
7695	NASDAQ	GSBC	Thu, Dec 15, 2022	59.91	59.91	58.67	59.16
7694	NASDAQ	GSBC	Wed, Dec 14, 2022	61.32	61.32	59.83	60.18
7693	NASDAQ	GSBC	Tue, Dec 13, 2022	62.07	62.57	60.72	61.27
7692	NASDAQ	GSBC	Mon, Dec 12, 2022	60.33	61.68	60.33	61.39
7691	NASDAQ	GSBC	Fri, Dec 9, 2022	61.05	61.05	60.43	60.76
7690	NASDAQ	GSBC	Thu, Dec 8, 2022	60.61	60.99	60.53	60.99
7689	NASDAQ	GSBC	Wed, Dec 7, 2022	60.91	60.91	60.35	60.52
7688	NASDAQ	GSBC	Tue, Dec 6, 2022	60.44	61.01	60.23	60.99
7687	NASDAQ	GSBC	Mon, Dec 5, 2022	61.83	61.83	60.03	60.77
7686	NASDAQ	GSBC	Fri, Dec 2, 2022	61.35	62.47	61.35	62.28
7685	NASDAQ	GSBC	Thu, Dec 1, 2022	62.70	62.83	61.23	62.24
7684	NASDAQ	GSBC	Wed, Nov 30, 2022	61.34	62.83	60.74	62.65
7683	NASDAQ	GSBC	Tue, Nov 29, 2022	61.46	61.78	61.27	61.32
7682	NASDAQ	GSBC	Mon, Nov 28, 2022	61.80	62.01	61.55	61.68
7681	NASDAQ	GSBC	Fri, Nov 25, 2022	61.37	62.29	61.37	62.25
7680	NASDAQ	GSBC	Wed, Nov 23, 2022	61.69	62.14	61.39	61.51
7679	NASDAQ	GSBC	Tue, Nov 22, 2022	62.10	62.27	61.65	61.71
7678	NASDAQ	GSBC	Mon, Nov 21, 2022	62.41	62.41	61.51	61.79
7677	NASDAQ	GSBC	Fri, Nov 18, 2022	62.30	62.36	61.55	62.26
7676	NASDAQ	GSBC	Thu, Nov 17, 2022	61.36	61.53	60.96	61.51
7675	NASDAQ	GSBC	Wed, Nov 16, 2022	61.72	61.82	61.40	61.55
7674	NASDAQ	GSBC	Tue, Nov 15, 2022	62.05	62.52	60.22	61.66
7673	NASDAQ	GSBC	Mon, Nov 14, 2022	62.40	62.73	61.60	61.78
7672	NASDAQ	GSBC	Fri, Nov 11, 2022	62.75	62.98	61.50	61.93
7671	NASDAQ	GSBC	Thu, Nov 10, 2022	61.45	63.27	61.44	62.49
7670	NASDAQ	GSBC	Wed, Nov 9, 2022	61.29	61.37	60.68	61.01
7669	NASDAQ	GSBC	Tue, Nov 8, 2022	61.49	61.61	60.88	61.25
7668	NASDAQ	GSBC	Mon, Nov 7, 2022	61.56	61.56	61.16	61.19
7667	NASDAQ	GSBC	Fri, Nov 4, 2022	60.78	61.63	60.67	61.55
7666	NASDAQ	GSBC	Thu, Nov 3, 2022	60.34	60.59	59.65	60.50
7665	NASDAQ	GSBC	Wed, Nov 2, 2022	61.25	62.06	60.50	60.58
7664	NASDAQ	GSBC	Tue, Nov 1, 2022	61.99	62.01	60.98	61.60
7663	NASDAQ	GSBC	Mon, Oct 31, 2022	61.81	62.30	61.61	61.98
7662	NASDAQ	GSBC	Fri, Oct 28, 2022	61.25	62.78	61.25	62.22
7661	NASDAQ	GSBC	Thu, Oct 27, 2022	60.54	61.88	60.54	60.97
7660	NASDAQ	GSBC	Wed, Oct 26, 2022	60.87	61.12	60.26	60.31
7659	NASDAQ	GSBC	Tue, Oct 25, 2022	59.72	61.00	59.72	60.68
7658	NASDAQ	GSBC	Mon, Oct 24, 2022	60.37	60.91	59.98	60.42
7657	NASDAQ	GSBC	Fri, Oct 21, 2022	59.07	60.42	58.67	60.02
7656	NASDAQ	GSBC	Thu, Oct 20, 2022	59.45	60.54	58.31	58.60
7655	NASDAQ	GSBC	Wed, Oct 19, 2022	62.10	62.10	60.45	62.01
7654	NASDAQ	GSBC	Tue, Oct 18, 2022	62.42	64.16	61.56	61.86
7653	NASDAQ	GSBC	Mon, Oct 17, 2022	61.60	62.29	61.59	61.89
7652	NASDAQ	GSBC	Fri, Oct 14, 2022	62.21	62.59	61.16	61.52
7651	NASDAQ	GSBC	Thu, Oct 13, 2022	59.00	62.17	59.00	61.95
7650	NASDAQ	GSBC	Wed, Oct 12, 2022	58.81	60.03	58.73	59.19
7649	NASDAQ	GSBC	Tue, Oct 11, 2022	58.55	59.39	58.50	58.99
7648	NASDAQ	GSBC	Mon, Oct 10, 2022	58.08	58.78	57.90	58.38
7647	NASDAQ	GSBC	Fri, Oct 7, 2022	58.42	58.42	57.69	58.12
7646	NASDAQ	GSBC	Thu, Oct 6, 2022	58.10	58.79	58.10	58.79
7645	NASDAQ	GSBC	Wed, Oct 5, 2022	58.01	58.81	58.01	58.73
7644	NASDAQ	GSBC	Tue, Oct 4, 2022	58.02	58.70	58.02	58.47
7643	NASDAQ	GSBC	Mon, Oct 3, 2022	57.66	57.79	57.15	57.59
7642	NASDAQ	GSBC	Fri, Sep 30, 2022	57.86	58.58	57.07	57.07
7641	NASDAQ	GSBC	Thu, Sep 29, 2022	58.47	58.47	57.65	57.85
7640	NASDAQ	GSBC	Wed, Sep 28, 2022	58.51	59.17	58.15	58.57
7639	NASDAQ	GSBC	Tue, Sep 27, 2022	59.73	60.10	58.07	58.43
7638	NASDAQ	GSBC	Mon, Sep 26, 2022	59.13	60.27	59.13	59.56
7637	NASDAQ	GSBC	Fri, Sep 23, 2022	59.95	59.95	59.01	59.53
7636	NASDAQ	GSBC	Thu, Sep 22, 2022	60.42	60.42	59.85	60.24
7635	NASDAQ	GSBC	Wed, Sep 21, 2022	60.78	61.48	60.42	60.42
7634	NASDAQ	GSBC	Tue, Sep 20, 2022	60.54	60.91	60.24	60.76
7633	NASDAQ	GSBC	Mon, Sep 19, 2022	59.93	61.14	59.93	60.97
7632	NASDAQ	GSBC	Fri, Sep 16, 2022	59.06	60.66	58.70	60.45
7631	NASDAQ	GSBC	Thu, Sep 15, 2022	58.88	59.88	58.68	59.56
7630	NASDAQ	GSBC	Wed, Sep 14, 2022	58.85	59.05	58.45	59.05
7629	NASDAQ	GSBC	Tue, Sep 13, 2022	59.18	59.66	58.21	58.61
7628	NASDAQ	GSBC	Mon, Sep 12, 2022	59.40	60.70	59.25	59.80
7627	NASDAQ	GSBC	Fri, Sep 9, 2022	59.20	59.46	58.85	59.12
7626	NASDAQ	GSBC	Thu, Sep 8, 2022	58.53	58.97	58.08	58.75
7625	NASDAQ	GSBC	Wed, Sep 7, 2022	57.84	59.03	57.82	58.86
7624	NASDAQ	GSBC	Tue, Sep 6, 2022	59.08	59.28	57.56	58.22
7623	NASDAQ	GSBC	Fri, Sep 2, 2022	59.20	59.80	58.41	58.64
7622	NASDAQ	GSBC	Thu, Sep 1, 2022	58.76	59.41	58.22	59.09
7621	NASDAQ	GSBC	Wed, Aug 31, 2022	59.27	59.39	58.77	58.78
7620	NASDAQ	GSBC	Tue, Aug 30, 2022	59.12	59.27	58.45	58.99
7619	NASDAQ	GSBC	Mon, Aug 29, 2022	59.92	60.07	58.73	58.80
7618	NASDAQ	GSBC	Fri, Aug 26, 2022	60.79	60.95	59.96	60.14
7617	NASDAQ	GSBC	Thu, Aug 25, 2022	60.30	60.75	60.14	60.42
7616	NASDAQ	GSBC	Wed, Aug 24, 2022	60.31	60.35	59.67	59.98
7615	NASDAQ	GSBC	Tue, Aug 23, 2022	61.63	61.83	60.53	60.60
7614	NASDAQ	GSBC	Mon, Aug 22, 2022	62.16	62.16	61.56	61.78
7613	NASDAQ	GSBC	Fri, Aug 19, 2022	63.03	63.34	62.21	62.71
7612	NASDAQ	GSBC	Thu, Aug 18, 2022	63.30	63.45	63.05	63.29
7611	NASDAQ	GSBC	Wed, Aug 17, 2022	63.76	63.76	62.87	63.32
7610	NASDAQ	GSBC	Tue, Aug 16, 2022	63.45	63.95	63.20	63.70
7609	NASDAQ	GSBC	Mon, Aug 15, 2022	62.78	63.55	62.56	63.44
7608	NASDAQ	GSBC	Fri, Aug 12, 2022	62.00	62.91	61.47	62.85
7607	NASDAQ	GSBC	Thu, Aug 11, 2022	61.35	61.91	61.33	61.91
7606	NASDAQ	GSBC	Wed, Aug 10, 2022	61.39	61.72	60.99	61.28
7605	NASDAQ	GSBC	Tue, Aug 9, 2022	60.80	61.27	60.66	61.05
7604	NASDAQ	GSBC	Mon, Aug 8, 2022	60.65	61.25	60.46	60.79
7603	NASDAQ	GSBC	Fri, Aug 5, 2022	60.57	60.99	60.18	60.84
7602	NASDAQ	GSBC	Thu, Aug 4, 2022	61.53	61.53	60.27	60.72
7601	NASDAQ	GSBC	Wed, Aug 3, 2022	61.45	61.45	60.12	61.27
7600	NASDAQ	GSBC	Tue, Aug 2, 2022	61.59	61.71	60.73	60.77
7599	NASDAQ	GSBC	Mon, Aug 1, 2022	61.91	62.37	61.24	62.16
7598	NASDAQ	GSBC	Fri, Jul 29, 2022	62.55	62.76	61.68	61.94
7597	NASDAQ	GSBC	Thu, Jul 28, 2022	63.12	63.12	62.06	62.30
7596	NASDAQ	GSBC	Wed, Jul 27, 2022	62.68	63.00	62.18	62.85
7595	NASDAQ	GSBC	Tue, Jul 26, 2022	62.32	62.89	62.32	62.74
7594	NASDAQ	GSBC	Mon, Jul 25, 2022	61.85	62.66	61.85	62.28
7593	NASDAQ	GSBC	Fri, Jul 22, 2022	60.36	61.48	60.00	61.39
7592	NASDAQ	GSBC	Thu, Jul 21, 2022	60.31	60.92	59.82	60.51
7591	NASDAQ	GSBC	Wed, Jul 20, 2022	53.15	60.87	50.30	60.71
7590	NASDAQ	GSBC	Tue, Jul 19, 2022	60.26	61.43	60.05	61.17
7589	NASDAQ	GSBC	Mon, Jul 18, 2022	60.26	60.81	60.00	60.20
7588	NASDAQ	GSBC	Fri, Jul 15, 2022	59.36	60.25	59.36	60.18
7587	NASDAQ	GSBC	Thu, Jul 14, 2022	58.22	59.07	58.17	59.07
7586	NASDAQ	GSBC	Wed, Jul 13, 2022	59.30	59.30	58.40	58.96
7585	NASDAQ	GSBC	Tue, Jul 12, 2022	59.55	60.32	59.52	59.74
7584	NASDAQ	GSBC	Mon, Jul 11, 2022	59.12	59.68	59.12	59.64
7583	NASDAQ	GSBC	Fri, Jul 8, 2022	59.39	59.65	59.14	59.46
7582	NASDAQ	GSBC	Thu, Jul 7, 2022	59.55	59.90	59.31	59.41
7581	NASDAQ	GSBC	Wed, Jul 6, 2022	58.52	59.43	58.52	59.43
7580	NASDAQ	GSBC	Tue, Jul 5, 2022	58.79	59.26	57.66	59.10
7579	NASDAQ	GSBC	Fri, Jul 1, 2022	58.73	59.49	58.24	59.43
7578	NASDAQ	GSBC	Thu, Jun 30, 2022	58.12	58.60	57.70	58.56
7577	NASDAQ	GSBC	Wed, Jun 29, 2022	58.26	58.67	58.17	58.65
7576	NASDAQ	GSBC	Tue, Jun 28, 2022	58.98	59.78	58.64	58.64
7575	NASDAQ	GSBC	Mon, Jun 27, 2022	58.58	59.13	58.54	58.70
7574	NASDAQ	GSBC	Fri, Jun 24, 2022	57.86	59.10	57.86	58.36
7573	NASDAQ	GSBC	Thu, Jun 23, 2022	59.20	59.20	57.91	58.28
7572	NASDAQ	GSBC	Wed, Jun 22, 2022	58.91	59.62	58.86	59.35
7571	NASDAQ	GSBC	Tue, Jun 21, 2022	58.31	59.34	58.14	59.27
7570	NASDAQ	GSBC	Fri, Jun 17, 2022	57.64	58.67	57.57	57.91
7569	NASDAQ	GSBC	Thu, Jun 16, 2022	57.23	58.00	56.59	57.70
7568	NASDAQ	GSBC	Wed, Jun 15, 2022	57.41	58.58	57.34	57.92
7567	NASDAQ	GSBC	Tue, Jun 14, 2022	56.55	57.33	56.55	57.13
7566	NASDAQ	GSBC	Mon, Jun 13, 2022	56.19	57.53	56.17	56.52
7565	NASDAQ	GSBC	Fri, Jun 10, 2022	57.38	57.47	56.75	57.09
7564	NASDAQ	GSBC	Thu, Jun 9, 2022	58.70	59.20	57.92	57.96
7563	NASDAQ	GSBC	Wed, Jun 8, 2022	59.41	59.41	58.74	59.04
7562	NASDAQ	GSBC	Tue, Jun 7, 2022	59.43	59.81	59.35	59.47
7561	NASDAQ	GSBC	Mon, Jun 6, 2022	59.21	59.96	59.21	59.76
7560	NASDAQ	GSBC	Fri, Jun 3, 2022	59.00	59.40	58.89	59.12
7559	NASDAQ	GSBC	Thu, Jun 2, 2022	59.03	59.75	58.77	59.75
7558	NASDAQ	GSBC	Wed, Jun 1, 2022	59.78	59.78	58.71	59.29
7557	NASDAQ	GSBC	Tue, May 31, 2022	58.96	59.81	58.92	59.35
7556	NASDAQ	GSBC	Fri, May 27, 2022	58.96	59.48	58.80	59.34
7555	NASDAQ	GSBC	Thu, May 26, 2022	58.51	59.07	58.51	58.68
7554	NASDAQ	GSBC	Wed, May 25, 2022	57.50	58.69	57.50	58.06
7553	NASDAQ	GSBC	Tue, May 24, 2022	57.75	58.04	56.77	57.84
7552	NASDAQ	GSBC	Mon, May 23, 2022	57.37	58.23	57.20	57.79
7551	NASDAQ	GSBC	Fri, May 20, 2022	57.22	57.44	56.58	56.81
7550	NASDAQ	GSBC	Thu, May 19, 2022	57.29	57.58	56.66	56.75
7549	NASDAQ	GSBC	Wed, May 18, 2022	58.40	58.64	57.26	57.66
7548	NASDAQ	GSBC	Tue, May 17, 2022	58.15	59.05	58.15	58.94
7547	NASDAQ	GSBC	Mon, May 16, 2022	57.42	58.02	56.80	57.55
7546	NASDAQ	GSBC	Fri, May 13, 2022	58.92	59.79	57.34	57.35
7545	NASDAQ	GSBC	Thu, May 12, 2022	58.73	59.08	57.97	58.84
7544	NASDAQ	GSBC	Wed, May 11, 2022	58.12	59.56	58.12	58.97
7543	NASDAQ	GSBC	Tue, May 10, 2022	59.13	59.58	58.03	58.37
7542	NASDAQ	GSBC	Mon, May 9, 2022	57.84	59.25	57.66	58.98
7541	NASDAQ	GSBC	Fri, May 6, 2022	57.66	58.23	57.47	58.05
7540	NASDAQ	GSBC	Thu, May 5, 2022	58.34	58.34	57.07	57.99
7539	NASDAQ	GSBC	Wed, May 4, 2022	57.97	59.00	57.59	58.77
7538	NASDAQ	GSBC	Tue, May 3, 2022	56.83	57.98	56.41	57.67
7537	NASDAQ	GSBC	Mon, May 2, 2022	56.76	57.67	56.75	57.04
7536	NASDAQ	GSBC	Fri, Apr 29, 2022	57.83	57.83	56.62	56.74
7535	NASDAQ	GSBC	Thu, Apr 28, 2022	57.60	57.86	56.95	57.84
7534	NASDAQ	GSBC	Wed, Apr 27, 2022	57.14	57.84	56.80	57.36
7533	NASDAQ	GSBC	Tue, Apr 26, 2022	58.17	58.85	57.03	57.13
7532	NASDAQ	GSBC	Mon, Apr 25, 2022	58.96	59.01	57.54	58.73
7531	NASDAQ	GSBC	Fri, Apr 22, 2022	59.43	59.98	58.67	58.71
7530	NASDAQ	GSBC	Thu, Apr 21, 2022	57.38	61.17	57.38	59.17
7529	NASDAQ	GSBC	Wed, Apr 20, 2022	59.29	60.10	59.29	59.77
7528	NASDAQ	GSBC	Tue, Apr 19, 2022	57.90	58.93	57.77	58.69
7527	NASDAQ	GSBC	Mon, Apr 18, 2022	57.44	58.44	57.06	57.45
7526	NASDAQ	GSBC	Thu, Apr 14, 2022	57.74	58.39	57.46	57.54
7525	NASDAQ	GSBC	Wed, Apr 13, 2022	57.28	57.97	57.25	57.73
7524	NASDAQ	GSBC	Tue, Apr 12, 2022	57.68	58.04	57.04	57.17
7523	NASDAQ	GSBC	Mon, Apr 11, 2022	57.71	58.54	57.47	57.63
7522	NASDAQ	GSBC	Fri, Apr 8, 2022	57.76	58.20	57.42	57.43
7521	NASDAQ	GSBC	Thu, Apr 7, 2022	58.20	58.52	57.32	57.64
7520	NASDAQ	GSBC	Wed, Apr 6, 2022	58.29	58.87	58.05	58.24
7519	NASDAQ	GSBC	Tue, Apr 5, 2022	58.33	58.92	58.24	58.33
7518	NASDAQ	GSBC	Mon, Apr 4, 2022	59.05	59.05	58.13	58.45
7517	NASDAQ	GSBC	Fri, Apr 1, 2022	59.36	59.72	58.65	59.23
7516	NASDAQ	GSBC	Thu, Mar 31, 2022	59.67	59.82	58.71	59.01
7515	NASDAQ	GSBC	Wed, Mar 30, 2022	60.97	61.09	59.32	59.50
7514	NASDAQ	GSBC	Tue, Mar 29, 2022	60.88	61.16	60.33	60.99
7513	NASDAQ	GSBC	Mon, Mar 28, 2022	60.86	60.86	60.06	60.47
7512	NASDAQ	GSBC	Fri, Mar 25, 2022	60.14	61.35	60.09	61.35
7511	NASDAQ	GSBC	Thu, Mar 24, 2022	60.43	60.43	59.84	60.23
7510	NASDAQ	GSBC	Wed, Mar 23, 2022	61.16	61.16	59.68	60.00
7509	NASDAQ	GSBC	Tue, Mar 22, 2022	61.60	62.25	61.35	61.61
7508	NASDAQ	GSBC	Mon, Mar 21, 2022	61.39	62.03	61.39	61.62
7507	NASDAQ	GSBC	Fri, Mar 18, 2022	61.62	61.87	60.37	61.39
7506	NASDAQ	GSBC	Thu, Mar 17, 2022	61.42	61.82	60.97	61.73
7505	NASDAQ	GSBC	Wed, Mar 16, 2022	60.45	61.94	60.45	61.83
7504	NASDAQ	GSBC	Tue, Mar 15, 2022	60.58	61.37	60.04	60.38
7503	NASDAQ	GSBC	Mon, Mar 14, 2022	60.33	60.63	59.67	60.19
7502	NASDAQ	GSBC	Fri, Mar 11, 2022	59.93	60.48	59.55	59.70
7501	NASDAQ	GSBC	Thu, Mar 10, 2022	59.28	60.20	59.28	59.36
7500	NASDAQ	GSBC	Wed, Mar 9, 2022	61.03	61.58	59.78	60.00
7499	NASDAQ	GSBC	Tue, Mar 8, 2022	60.96	61.00	59.81	60.01
7498	NASDAQ	GSBC	Mon, Mar 7, 2022	61.77	62.34	60.38	60.63
7497	NASDAQ	GSBC	Fri, Mar 4, 2022	61.81	62.65	61.40	61.90
7496	NASDAQ	GSBC	Thu, Mar 3, 2022	62.15	62.70	61.64	62.70
7495	NASDAQ	GSBC	Wed, Mar 2, 2022	60.36	62.38	60.36	62.10
7494	NASDAQ	GSBC	Tue, Mar 1, 2022	60.60	60.65	59.17	59.91
7493	NASDAQ	GSBC	Mon, Feb 28, 2022	60.74	61.67	60.71	61.42
7492	NASDAQ	GSBC	Fri, Feb 25, 2022	59.76	61.71	59.76	61.65
7491	NASDAQ	GSBC	Thu, Feb 24, 2022	59.83	60.06	58.45	59.86
7490	NASDAQ	GSBC	Wed, Feb 23, 2022	61.53	61.76	60.76	60.79
7489	NASDAQ	GSBC	Tue, Feb 22, 2022	61.32	61.80	61.06	61.26
7488	NASDAQ	GSBC	Fri, Feb 18, 2022	60.58	61.95	60.58	61.59
7487	NASDAQ	GSBC	Thu, Feb 17, 2022	61.06	61.06	59.97	60.76
7486	NASDAQ	GSBC	Wed, Feb 16, 2022	60.98	62.00	60.92	61.55
7485	NASDAQ	GSBC	Tue, Feb 15, 2022	60.70	61.43	60.70	61.31
7484	NASDAQ	GSBC	Mon, Feb 14, 2022	60.80	61.22	59.93	60.12
7483	NASDAQ	GSBC	Fri, Feb 11, 2022	59.98	61.31	59.70	60.52
7482	NASDAQ	GSBC	Thu, Feb 10, 2022	60.33	60.83	59.98	60.15
7481	NASDAQ	GSBC	Wed, Feb 9, 2022	61.72	61.72	60.12	60.28
7480	NASDAQ	GSBC	Tue, Feb 8, 2022	60.81	61.95	60.79	61.77
7479	NASDAQ	GSBC	Mon, Feb 7, 2022	60.15	60.49	59.95	60.47
7478	NASDAQ	GSBC	Fri, Feb 4, 2022	59.78	60.40	59.21	60.05
7477	NASDAQ	GSBC	Thu, Feb 3, 2022	59.35	60.15	59.31	59.53
7476	NASDAQ	GSBC	Wed, Feb 2, 2022	59.26	59.34	58.56	59.20
7475	NASDAQ	GSBC	Tue, Feb 1, 2022	59.06	59.60	58.70	59.52
7474	NASDAQ	GSBC	Mon, Jan 31, 2022	58.44	59.34	57.96	59.34
7473	NASDAQ	GSBC	Fri, Jan 28, 2022	58.15	59.29	57.43	58.68
7472	NASDAQ	GSBC	Thu, Jan 27, 2022	59.40	59.82	58.01	58.49
7471	NASDAQ	GSBC	Wed, Jan 26, 2022	60.31	60.75	58.49	59.20
7470	NASDAQ	GSBC	Tue, Jan 25, 2022	58.42	60.22	58.42	59.80
7469	NASDAQ	GSBC	Mon, Jan 24, 2022	57.28	59.50	57.28	59.22
7468	NASDAQ	GSBC	Fri, Jan 21, 2022	57.21	58.95	56.94	57.92
7467	NASDAQ	GSBC	Thu, Jan 20, 2022	58.64	59.15	57.37	57.44
7466	NASDAQ	GSBC	Wed, Jan 19, 2022	59.18	59.71	58.28	58.46
7465	NASDAQ	GSBC	Tue, Jan 18, 2022	59.75	60.25	58.88	58.89
7464	NASDAQ	GSBC	Fri, Jan 14, 2022	60.46	60.46	59.30	59.79
7463	NASDAQ	GSBC	Thu, Jan 13, 2022	59.40	60.34	59.40	59.89
7462	NASDAQ	GSBC	Wed, Jan 12, 2022	59.40	59.98	58.75	59.14
7461	NASDAQ	GSBC	Tue, Jan 11, 2022	60.22	60.22	59.31	59.37
7460	NASDAQ	GSBC	Mon, Jan 10, 2022	60.47	60.47	59.80	59.90
7459	NASDAQ	GSBC	Fri, Jan 7, 2022	60.59	61.18	60.39	60.63
7458	NASDAQ	GSBC	Thu, Jan 6, 2022	59.97	61.43	59.97	61.35
7457	NASDAQ	GSBC	Wed, Jan 5, 2022	60.40	60.41	59.54	59.58
7456	NASDAQ	GSBC	Tue, Jan 4, 2022	59.15	60.46	59.15	59.60
7455	NASDAQ	GSBC	Mon, Jan 3, 2022	59.58	60.40	59.03	59.15
7454	NASDAQ	GSBC	Fri, Dec 31, 2021	58.75	59.57	58.75	59.25
7453	NASDAQ	GSBC	Thu, Dec 30, 2021	58.58	59.66	58.58	59.05
7452	NASDAQ	GSBC	Wed, Dec 29, 2021	58.58	59.84	58.58	59.54
7451	NASDAQ	GSBC	Tue, Dec 28, 2021	58.81	59.71	58.67	59.45
7450	NASDAQ	GSBC	Mon, Dec 27, 2021	58.95	59.49	58.84	59.49
7449	NASDAQ	GSBC	Thu, Dec 23, 2021	59.12	59.46	58.79	58.86
7448	NASDAQ	GSBC	Wed, Dec 22, 2021	58.43	59.11	58.38	59.09
7447	NASDAQ	GSBC	Tue, Dec 21, 2021	57.66	58.91	57.66	58.44
7446	NASDAQ	GSBC	Mon, Dec 20, 2021	57.41	57.54	56.18	57.22
7445	NASDAQ	GSBC	Fri, Dec 17, 2021	59.21	59.25	57.66	57.77
7444	NASDAQ	GSBC	Thu, Dec 16, 2021	59.02	59.44	58.67	59.35
7443	NASDAQ	GSBC	Wed, Dec 15, 2021	58.54	59.28	57.55	58.47
7442	NASDAQ	GSBC	Tue, Dec 14, 2021	58.54	59.73	57.95	58.05
7441	NASDAQ	GSBC	Mon, Dec 13, 2021	57.58	59.23	57.32	58.71
7440	NASDAQ	GSBC	Fri, Dec 10, 2021	57.31	57.85	56.59	57.69
7439	NASDAQ	GSBC	Thu, Dec 9, 2021	57.00	57.39	56.74	57.15
7438	NASDAQ	GSBC	Wed, Dec 8, 2021	57.39	57.42	56.89	57.42
7437	NASDAQ	GSBC	Tue, Dec 7, 2021	57.57	58.01	56.68	57.32
7436	NASDAQ	GSBC	Mon, Dec 6, 2021	58.08	58.81	57.82	57.93
7435	NASDAQ	GSBC	Fri, Dec 3, 2021	57.96	58.42	57.06	57.28
7434	NASDAQ	GSBC	Thu, Dec 2, 2021	56.64	58.29	56.64	57.81
7433	NASDAQ	GSBC	Wed, Dec 1, 2021	56.65	57.61	55.90	55.97
7432	NASDAQ	GSBC	Tue, Nov 30, 2021	55.35	56.14	55.05	55.63
7431	NASDAQ	GSBC	Mon, Nov 29, 2021	57.15	57.74	55.81	55.86
7430	NASDAQ	GSBC	Fri, Nov 26, 2021	57.77	58.02	55.81	56.52
7429	NASDAQ	GSBC	Wed, Nov 24, 2021	59.76	59.90	58.98	59.16
7428	NASDAQ	GSBC	Tue, Nov 23, 2021	58.81	59.64	58.81	59.53
7427	NASDAQ	GSBC	Mon, Nov 22, 2021	58.09	59.35	57.96	58.71
7426	NASDAQ	GSBC	Fri, Nov 19, 2021	57.68	57.95	57.28	57.70
7425	NASDAQ	GSBC	Thu, Nov 18, 2021	58.12	58.44	57.40	58.24
7424	NASDAQ	GSBC	Wed, Nov 17, 2021	57.93	58.07	57.06	57.98
7423	NASDAQ	GSBC	Tue, Nov 16, 2021	57.91	58.50	57.87	57.96
7422	NASDAQ	GSBC	Mon, Nov 15, 2021	58.88	58.88	57.54	58.27
7421	NASDAQ	GSBC	Fri, Nov 12, 2021	58.25	58.53	58.01	58.38
7420	NASDAQ	GSBC	Thu, Nov 11, 2021	58.58	59.08	58.58	58.75
7419	NASDAQ	GSBC	Wed, Nov 10, 2021	58.44	59.02	58.44	58.73
7418	NASDAQ	GSBC	Tue, Nov 9, 2021	58.16	58.77	58.16	58.60
7417	NASDAQ	GSBC	Mon, Nov 8, 2021	58.81	58.85	57.86	58.35
7416	NASDAQ	GSBC	Fri, Nov 5, 2021	57.11	58.86	57.11	58.39
7415	NASDAQ	GSBC	Thu, Nov 4, 2021	57.48	57.48	56.21	56.70
7414	NASDAQ	GSBC	Wed, Nov 3, 2021	56.67	57.77	56.67	57.19
7413	NASDAQ	GSBC	Tue, Nov 2, 2021	57.63	57.85	56.58	56.76
7412	NASDAQ	GSBC	Mon, Nov 1, 2021	56.85	57.74	56.84	57.60
7411	NASDAQ	GSBC	Fri, Oct 29, 2021	56.09	56.56	56.01	56.43
7410	NASDAQ	GSBC	Thu, Oct 28, 2021	55.46	55.98	55.18	55.97
7409	NASDAQ	GSBC	Wed, Oct 27, 2021	55.73	56.07	55.04	55.18
7408	NASDAQ	GSBC	Tue, Oct 26, 2021	56.40	56.55	55.94	56.10
7407	NASDAQ	GSBC	Mon, Oct 25, 2021	57.51	57.51	56.25	56.59
7406	NASDAQ	GSBC	Fri, Oct 22, 2021	56.62	57.46	56.62	57.44
7405	NASDAQ	GSBC	Thu, Oct 21, 2021	57.80	58.00	56.62	56.81
7404	NASDAQ	GSBC	Wed, Oct 20, 2021	56.97	57.59	56.77	57.59
7403	NASDAQ	GSBC	Tue, Oct 19, 2021	56.57	56.86	56.25	56.73
7402	NASDAQ	GSBC	Mon, Oct 18, 2021	57.12	57.54	56.68	56.81
7401	NASDAQ	GSBC	Fri, Oct 15, 2021	58.04	58.75	56.90	56.94
7400	NASDAQ	GSBC	Thu, Oct 14, 2021	56.90	57.43	56.65	57.43
7399	NASDAQ	GSBC	Wed, Oct 13, 2021	56.70	56.75	56.16	56.50
7398	NASDAQ	GSBC	Tue, Oct 12, 2021	56.39	56.56	56.01	56.56
7397	NASDAQ	GSBC	Mon, Oct 11, 2021	56.46	57.20	55.98	56.03
7396	NASDAQ	GSBC	Fri, Oct 8, 2021	56.96	57.49	56.01	56.78
7395	NASDAQ	GSBC	Thu, Oct 7, 2021	56.64	57.01	56.23	56.69
7394	NASDAQ	GSBC	Wed, Oct 6, 2021	55.43	56.13	55.00	56.00
7393	NASDAQ	GSBC	Tue, Oct 5, 2021	55.80	56.11	55.51	55.92
7392	NASDAQ	GSBC	Mon, Oct 4, 2021	56.22	57.01	55.03	55.77
7391	NASDAQ	GSBC	Fri, Oct 1, 2021	55.09	56.84	55.00	56.19
7390	NASDAQ	GSBC	Thu, Sep 30, 2021	55.99	55.99	54.69	54.81
7389	NASDAQ	GSBC	Wed, Sep 29, 2021	55.06	55.67	54.95	55.63
7388	NASDAQ	GSBC	Tue, Sep 28, 2021	56.48	56.48	54.85	55.05
7387	NASDAQ	GSBC	Mon, Sep 27, 2021	54.29	57.01	54.29	56.33
7386	NASDAQ	GSBC	Fri, Sep 24, 2021	54.05	54.86	53.95	53.97
7385	NASDAQ	GSBC	Thu, Sep 23, 2021	53.21	54.85	53.21	54.32
7384	NASDAQ	GSBC	Wed, Sep 22, 2021	52.68	53.99	52.50	52.79
7383	NASDAQ	GSBC	Tue, Sep 21, 2021	52.32	52.70	52.03	52.11
7382	NASDAQ	GSBC	Mon, Sep 20, 2021	51.79	52.02	51.40	51.92
7381	NASDAQ	GSBC	Fri, Sep 17, 2021	51.68	53.14	51.68	53.14
7380	NASDAQ	GSBC	Thu, Sep 16, 2021	52.05	52.22	51.60	51.78
7379	NASDAQ	GSBC	Wed, Sep 15, 2021	52.24	52.42	51.66	52.20
7378	NASDAQ	GSBC	Tue, Sep 14, 2021	53.23	53.23	51.67	51.83
7377	NASDAQ	GSBC	Mon, Sep 13, 2021	52.56	53.01	52.02	52.80
7376	NASDAQ	GSBC	Fri, Sep 10, 2021	52.98	53.07	52.32	52.35
7375	NASDAQ	GSBC	Thu, Sep 9, 2021	52.77	53.48	52.77	52.80
7374	NASDAQ	GSBC	Wed, Sep 8, 2021	53.33	53.47	52.41	52.66
7373	NASDAQ	GSBC	Tue, Sep 7, 2021	53.85	54.40	53.43	53.63
7372	NASDAQ	GSBC	Fri, Sep 3, 2021	54.31	54.40	53.54	53.86
7371	NASDAQ	GSBC	Thu, Sep 2, 2021	54.02	54.41	54.02	54.16
7370	NASDAQ	GSBC	Wed, Sep 1, 2021	54.64	54.64	53.75	54.08
7369	NASDAQ	GSBC	Tue, Aug 31, 2021	53.80	54.85	53.80	54.47
7368	NASDAQ	GSBC	Mon, Aug 30, 2021	54.15	54.24	53.50	53.63
7367	NASDAQ	GSBC	Fri, Aug 27, 2021	53.31	54.50	53.00	54.14
7366	NASDAQ	GSBC	Thu, Aug 26, 2021	53.37	53.50	52.89	53.05
7365	NASDAQ	GSBC	Wed, Aug 25, 2021	53.00	53.71	52.82	53.14
7364	NASDAQ	GSBC	Tue, Aug 24, 2021	52.98	53.34	52.67	52.83
7363	NASDAQ	GSBC	Mon, Aug 23, 2021	53.26	53.32	52.79	53.01
7362	NASDAQ	GSBC	Fri, Aug 20, 2021	52.21	53.34	52.21	53.18
7361	NASDAQ	GSBC	Thu, Aug 19, 2021	51.92	52.91	51.78	52.57
7360	NASDAQ	GSBC	Wed, Aug 18, 2021	52.97	53.82	52.47	52.50
7359	NASDAQ	GSBC	Tue, Aug 17, 2021	53.23	53.91	50.52	52.96
7358	NASDAQ	GSBC	Mon, Aug 16, 2021	53.24	53.93	53.24	53.30
7357	NASDAQ	GSBC	Fri, Aug 13, 2021	53.81	53.88	53.52	53.52
7356	NASDAQ	GSBC	Thu, Aug 12, 2021	54.00	54.47	53.45	53.88
7355	NASDAQ	GSBC	Wed, Aug 11, 2021	53.54	54.27	53.54	54.01
7354	NASDAQ	GSBC	Tue, Aug 10, 2021	52.84	53.79	52.84	53.66
7353	NASDAQ	GSBC	Mon, Aug 9, 2021	52.86	53.18	52.70	52.92
7352	NASDAQ	GSBC	Fri, Aug 6, 2021	52.97	53.80	52.82	53.13
7351	NASDAQ	GSBC	Thu, Aug 5, 2021	52.13	52.66	52.13	52.52
7350	NASDAQ	GSBC	Wed, Aug 4, 2021	51.90	52.62	51.64	51.64
7349	NASDAQ	GSBC	Tue, Aug 3, 2021	52.19	52.66	52.12	52.48
7348	NASDAQ	GSBC	Mon, Aug 2, 2021	53.40	53.40	51.57	51.88
7347	NASDAQ	GSBC	Fri, Jul 30, 2021	52.26	53.00	51.71	52.03
7346	NASDAQ	GSBC	Thu, Jul 29, 2021	52.43	52.62	52.41	52.52
7345	NASDAQ	GSBC	Wed, Jul 28, 2021	52.45	52.96	51.33	52.45
7344	NASDAQ	GSBC	Tue, Jul 27, 2021	51.64	52.37	51.63	52.02
7343	NASDAQ	GSBC	Mon, Jul 26, 2021	51.00	51.83	51.00	51.64
7342	NASDAQ	GSBC	Fri, Jul 23, 2021	51.30	51.40	50.41	50.83
7341	NASDAQ	GSBC	Thu, Jul 22, 2021	50.99	51.97	49.78	50.09
7340	NASDAQ	GSBC	Wed, Jul 21, 2021	51.10	52.76	51.10	51.55
7339	NASDAQ	GSBC	Tue, Jul 20, 2021	49.98	52.59	49.98	50.67
7338	NASDAQ	GSBC	Mon, Jul 19, 2021	51.28	51.75	49.53	49.95
7337	NASDAQ	GSBC	Fri, Jul 16, 2021	53.09	53.09	51.76	51.76
7336	NASDAQ	GSBC	Thu, Jul 15, 2021	51.01	52.84	50.79	52.64
7335	NASDAQ	GSBC	Wed, Jul 14, 2021	51.98	52.03	51.29	51.52
7334	NASDAQ	GSBC	Tue, Jul 13, 2021	52.23	52.54	51.19	51.56
7333	NASDAQ	GSBC	Mon, Jul 12, 2021	51.87	52.43	51.01	52.35
7332	NASDAQ	GSBC	Fri, Jul 9, 2021	51.30	52.45	50.39	52.14
7331	NASDAQ	GSBC	Thu, Jul 8, 2021	50.63	51.30	50.01	50.60
7330	NASDAQ	GSBC	Wed, Jul 7, 2021	52.44	52.74	51.41	51.53
7329	NASDAQ	GSBC	Tue, Jul 6, 2021	53.66	53.71	52.08	52.57
7328	NASDAQ	GSBC	Fri, Jul 2, 2021	54.27	54.34	53.60	53.78
7327	NASDAQ	GSBC	Thu, Jul 1, 2021	54.36	54.78	54.18	54.45
7326	NASDAQ	GSBC	Wed, Jun 30, 2021	54.05	54.50	53.72	53.90
7325	NASDAQ	GSBC	Tue, Jun 29, 2021	54.59	54.86	54.16	54.17
7324	NASDAQ	GSBC	Mon, Jun 28, 2021	54.05	54.38	53.61	54.23
7323	NASDAQ	GSBC	Fri, Jun 25, 2021	54.80	55.27	53.47	53.98
7322	NASDAQ	GSBC	Thu, Jun 24, 2021	54.16	55.43	54.13	55.04
7321	NASDAQ	GSBC	Wed, Jun 23, 2021	54.70	54.91	54.01	54.19
7320	NASDAQ	GSBC	Tue, Jun 22, 2021	54.67	54.75	53.93	54.44
7319	NASDAQ	GSBC	Mon, Jun 21, 2021	53.32	55.13	53.32	54.61
7318	NASDAQ	GSBC	Fri, Jun 18, 2021	54.23	54.50	52.81	52.82
7317	NASDAQ	GSBC	Thu, Jun 17, 2021	56.06	56.06	54.91	54.97
7316	NASDAQ	GSBC	Wed, Jun 16, 2021	55.30	56.45	55.23	55.88
7315	NASDAQ	GSBC	Tue, Jun 15, 2021	55.63	56.24	55.37	55.97
7314	NASDAQ	GSBC	Mon, Jun 14, 2021	55.83	56.19	55.00	55.60
7313	NASDAQ	GSBC	Fri, Jun 11, 2021	55.90	56.04	55.36	55.81
7312	NASDAQ	GSBC	Thu, Jun 10, 2021	56.72	56.84	55.41	55.45
7311	NASDAQ	GSBC	Wed, Jun 9, 2021	56.99	57.01	56.40	56.72
7310	NASDAQ	GSBC	Tue, Jun 8, 2021	56.30	57.41	56.30	57.29
7309	NASDAQ	GSBC	Mon, Jun 7, 2021	57.07	57.07	56.28	56.99
7308	NASDAQ	GSBC	Fri, Jun 4, 2021	56.81	57.14	56.14	56.74
7307	NASDAQ	GSBC	Thu, Jun 3, 2021	56.67	57.02	55.93	56.97
7306	NASDAQ	GSBC	Wed, Jun 2, 2021	57.19	57.23	56.06	56.57
7305	NASDAQ	GSBC	Tue, Jun 1, 2021	56.84	57.24	56.60	57.16
7304	NASDAQ	GSBC	Fri, May 28, 2021	56.19	56.49	55.77	56.49
7303	NASDAQ	GSBC	Thu, May 27, 2021	55.96	56.30	55.92	55.98
7302	NASDAQ	GSBC	Wed, May 26, 2021	54.86	55.60	54.78	55.56
7301	NASDAQ	GSBC	Tue, May 25, 2021	56.29	56.39	54.64	54.64
7300	NASDAQ	GSBC	Mon, May 24, 2021	57.13	57.13	55.98	56.31
7299	NASDAQ	GSBC	Fri, May 21, 2021	56.82	57.30	56.56	57.24
7298	NASDAQ	GSBC	Thu, May 20, 2021	56.46	56.60	55.90	56.48
7297	NASDAQ	GSBC	Wed, May 19, 2021	56.17	56.67	55.55	56.46
7296	NASDAQ	GSBC	Tue, May 18, 2021	57.16	57.89	56.84	56.84
7295	NASDAQ	GSBC	Mon, May 17, 2021	57.14	57.77	56.98	57.51
7294	NASDAQ	GSBC	Fri, May 14, 2021	57.27	57.61	56.86	57.52
7293	NASDAQ	GSBC	Thu, May 13, 2021	55.05	57.33	55.05	57.16
7292	NASDAQ	GSBC	Wed, May 12, 2021	56.51	56.73	54.85	54.97
7291	NASDAQ	GSBC	Tue, May 11, 2021	55.92	56.95	55.90	56.37
7290	NASDAQ	GSBC	Mon, May 10, 2021	58.16	58.16	56.71	56.80
7289	NASDAQ	GSBC	Fri, May 7, 2021	57.52	57.98	57.31	57.93
7288	NASDAQ	GSBC	Thu, May 6, 2021	57.58	57.99	56.86	57.99
7287	NASDAQ	GSBC	Wed, May 5, 2021	58.07	58.07	57.08	57.28
7286	NASDAQ	GSBC	Tue, May 4, 2021	57.74	58.33	57.45	57.68
7285	NASDAQ	GSBC	Mon, May 3, 2021	56.79	58.48	56.64	57.85
7284	NASDAQ	GSBC	Fri, Apr 30, 2021	55.82	56.69	55.80	56.41
7283	NASDAQ	GSBC	Thu, Apr 29, 2021	56.30	56.73	55.99	56.31
7282	NASDAQ	GSBC	Wed, Apr 28, 2021	56.06	56.36	55.43	56.07
7281	NASDAQ	GSBC	Tue, Apr 27, 2021	56.19	56.64	55.65	56.06
7280	NASDAQ	GSBC	Mon, Apr 26, 2021	56.00	56.85	55.66	56.19
7279	NASDAQ	GSBC	Fri, Apr 23, 2021	55.60	56.39	55.00	56.16
7278	NASDAQ	GSBC	Thu, Apr 22, 2021	56.59	56.59	54.85	55.19
7277	NASDAQ	GSBC	Wed, Apr 21, 2021	55.04	56.23	55.04	55.95
7276	NASDAQ	GSBC	Tue, Apr 20, 2021	56.53	56.66	54.82	54.82
7275	NASDAQ	GSBC	Mon, Apr 19, 2021	56.26	56.60	55.77	56.38
7274	NASDAQ	GSBC	Fri, Apr 16, 2021	56.80	56.90	55.89	56.60
7273	NASDAQ	GSBC	Thu, Apr 15, 2021	56.54	56.87	55.01	56.40
7272	NASDAQ	GSBC	Wed, Apr 14, 2021	55.90	56.98	55.90	56.43
7271	NASDAQ	GSBC	Tue, Apr 13, 2021	56.46	56.90	55.54	55.62
7270	NASDAQ	GSBC	Mon, Apr 12, 2021	56.51	56.70	55.93	56.40
7269	NASDAQ	GSBC	Fri, Apr 9, 2021	56.00	56.70	55.66	56.13
7268	NASDAQ	GSBC	Thu, Apr 8, 2021	56.02	56.46	55.42	56.24
7267	NASDAQ	GSBC	Wed, Apr 7, 2021	56.64	56.64	55.81	56.08
7266	NASDAQ	GSBC	Tue, Apr 6, 2021	56.88	57.24	56.05	56.43
7265	NASDAQ	GSBC	Mon, Apr 5, 2021	56.99	57.29	55.78	56.58
7264	NASDAQ	GSBC	Thu, Apr 1, 2021	56.58	57.01	55.96	56.80
7263	NASDAQ	GSBC	Wed, Mar 31, 2021	57.18	57.37	56.02	56.67
7262	NASDAQ	GSBC	Tue, Mar 30, 2021	56.31	57.50	56.31	57.16
7261	NASDAQ	GSBC	Mon, Mar 29, 2021	57.03	57.84	55.95	56.25
7260	NASDAQ	GSBC	Fri, Mar 26, 2021	56.37	57.85	56.37	57.70
7259	NASDAQ	GSBC	Thu, Mar 25, 2021	54.68	56.71	54.23	56.52
7258	NASDAQ	GSBC	Wed, Mar 24, 2021	55.47	57.27	54.94	54.97
7257	NASDAQ	GSBC	Tue, Mar 23, 2021	55.73	57.22	54.72	54.81
7256	NASDAQ	GSBC	Mon, Mar 22, 2021	58.37	58.96	56.10	56.41
7255	NASDAQ	GSBC	Fri, Mar 19, 2021	57.97	58.59	56.79	58.55
7254	NASDAQ	GSBC	Thu, Mar 18, 2021	57.69	60.00	57.50	57.81
7253	NASDAQ	GSBC	Wed, Mar 17, 2021	57.64	57.90	56.52	57.44
7252	NASDAQ	GSBC	Tue, Mar 16, 2021	57.92	57.92	56.63	57.48
7251	NASDAQ	GSBC	Mon, Mar 15, 2021	60.12	60.12	57.71	58.42
7250	NASDAQ	GSBC	Fri, Mar 12, 2021	59.88	60.55	59.06	60.11
7249	NASDAQ	GSBC	Thu, Mar 11, 2021	59.14	59.62	58.84	59.51
7248	NASDAQ	GSBC	Wed, Mar 10, 2021	58.09	59.77	58.09	59.67
7247	NASDAQ	GSBC	Tue, Mar 9, 2021	59.70	59.70	57.75	58.27
7246	NASDAQ	GSBC	Mon, Mar 8, 2021	57.08	59.97	57.08	59.72
7245	NASDAQ	GSBC	Fri, Mar 5, 2021	55.68	56.79	53.93	56.72
7244	NASDAQ	GSBC	Thu, Mar 4, 2021	55.62	56.67	54.15	54.60
7243	NASDAQ	GSBC	Wed, Mar 3, 2021	54.15	57.08	54.15	55.31
7242	NASDAQ	GSBC	Tue, Mar 2, 2021	53.77	54.47	53.50	53.83
7241	NASDAQ	GSBC	Mon, Mar 1, 2021	53.40	54.68	53.40	54.17
7240	NASDAQ	GSBC	Fri, Feb 26, 2021	52.91	53.65	52.38	52.79
7239	NASDAQ	GSBC	Thu, Feb 25, 2021	54.04	54.05	52.70	53.16
7238	NASDAQ	GSBC	Wed, Feb 24, 2021	53.32	53.98	52.88	53.95
7237	NASDAQ	GSBC	Tue, Feb 23, 2021	52.00	54.38	52.00	52.60
7236	NASDAQ	GSBC	Mon, Feb 22, 2021	51.94	52.76	51.92	52.49
7235	NASDAQ	GSBC	Fri, Feb 19, 2021	50.81	51.94	50.51	51.93
7234	NASDAQ	GSBC	Thu, Feb 18, 2021	51.33	51.57	50.58	50.76
7233	NASDAQ	GSBC	Wed, Feb 17, 2021	51.27	51.86	50.53	51.59
7232	NASDAQ	GSBC	Tue, Feb 16, 2021	51.98	52.38	51.55	51.55
7231	NASDAQ	GSBC	Fri, Feb 12, 2021	51.47	51.99	50.53	51.74
7230	NASDAQ	GSBC	Thu, Feb 11, 2021	52.39	52.95	51.12	51.35
7229	NASDAQ	GSBC	Wed, Feb 10, 2021	53.55	53.55	51.77	51.94
7228	NASDAQ	GSBC	Tue, Feb 9, 2021	52.17	53.25	52.06	53.01
7227	NASDAQ	GSBC	Mon, Feb 8, 2021	51.69	52.77	51.69	52.55
7226	NASDAQ	GSBC	Fri, Feb 5, 2021	51.06	51.83	51.01	51.57
7225	NASDAQ	GSBC	Thu, Feb 4, 2021	50.75	51.84	50.74	51.45
7224	NASDAQ	GSBC	Wed, Feb 3, 2021	49.88	50.91	49.46	50.67
7223	NASDAQ	GSBC	Tue, Feb 2, 2021	49.87	50.51	49.41	49.92
7222	NASDAQ	GSBC	Mon, Feb 1, 2021	49.29	49.97	48.42	49.59
7221	NASDAQ	GSBC	Fri, Jan 29, 2021	49.78	49.82	48.59	49.17
7220	NASDAQ	GSBC	Thu, Jan 28, 2021	48.88	50.16	47.71	49.71
7219	NASDAQ	GSBC	Wed, Jan 27, 2021	49.08	49.65	47.22	48.27
7218	NASDAQ	GSBC	Tue, Jan 26, 2021	49.00	50.40	48.90	50.20
7217	NASDAQ	GSBC	Mon, Jan 25, 2021	50.45	51.49	49.19	50.49
7216	NASDAQ	GSBC	Fri, Jan 22, 2021	49.71	51.25	49.09	51.16
7215	NASDAQ	GSBC	Thu, Jan 21, 2021	51.11	51.12	49.31	50.35
7214	NASDAQ	GSBC	Wed, Jan 20, 2021	51.43	51.92	50.72	51.25
7213	NASDAQ	GSBC	Tue, Jan 19, 2021	51.71	52.00	50.86	51.69
7212	NASDAQ	GSBC	Fri, Jan 15, 2021	51.20	52.09	51.12	51.49
7211	NASDAQ	GSBC	Thu, Jan 14, 2021	51.60	51.89	51.28	51.85
7210	NASDAQ	GSBC	Wed, Jan 13, 2021	51.58	51.58	50.42	51.13
7209	NASDAQ	GSBC	Tue, Jan 12, 2021	51.15	52.36	50.72	51.80
7208	NASDAQ	GSBC	Mon, Jan 11, 2021	50.04	51.05	49.75	50.88
7207	NASDAQ	GSBC	Fri, Jan 8, 2021	52.04	52.04	49.75	50.71
7206	NASDAQ	GSBC	Thu, Jan 7, 2021	52.27	52.27	51.03	51.68
7205	NASDAQ	GSBC	Wed, Jan 6, 2021	50.00	52.24	48.76	51.69
7204	NASDAQ	GSBC	Tue, Jan 5, 2021	48.38	49.50	48.38	48.92
7203	NASDAQ	GSBC	Mon, Jan 4, 2021	49.10	49.47	48.17	48.63
7202	NASDAQ	GSBC	Thu, Dec 31, 2020	49.07	49.23	48.62	48.90
7201	NASDAQ	GSBC	Wed, Dec 30, 2020	48.53	49.28	48.53	48.74
7200	NASDAQ	GSBC	Tue, Dec 29, 2020	50.18	50.18	48.39	48.55
7199	NASDAQ	GSBC	Mon, Dec 28, 2020	50.32	50.68	49.79	50.02
7198	NASDAQ	GSBC	Thu, Dec 24, 2020	49.81	50.19	48.83	50.00
7197	NASDAQ	GSBC	Wed, Dec 23, 2020	48.35	50.09	48.23	50.01
7196	NASDAQ	GSBC	Tue, Dec 22, 2020	48.72	48.79	48.15	48.20
7195	NASDAQ	GSBC	Mon, Dec 21, 2020	49.27	49.36	48.00	48.75
7194	NASDAQ	GSBC	Fri, Dec 18, 2020	50.18	50.18	48.90	49.50
7193	NASDAQ	GSBC	Thu, Dec 17, 2020	50.69	50.72	49.00	50.05
7192	NASDAQ	GSBC	Wed, Dec 16, 2020	48.99	48.99	48.34	48.74
7191	NASDAQ	GSBC	Tue, Dec 15, 2020	47.96	48.98	47.96	48.87
7190	NASDAQ	GSBC	Mon, Dec 14, 2020	48.25	48.36	47.81	48.08
7189	NASDAQ	GSBC	Fri, Dec 11, 2020	47.83	48.66	47.25	48.05
7188	NASDAQ	GSBC	Thu, Dec 10, 2020	47.89	48.69	47.57	48.14
7187	NASDAQ	GSBC	Wed, Dec 9, 2020	48.96	49.13	48.10	48.30
7186	NASDAQ	GSBC	Tue, Dec 8, 2020	48.00	48.71	48.00	48.49
7185	NASDAQ	GSBC	Mon, Dec 7, 2020	48.34	48.50	47.34	48.19
7184	NASDAQ	GSBC	Fri, Dec 4, 2020	47.77	48.99	47.77	48.70
7183	NASDAQ	GSBC	Thu, Dec 3, 2020	48.04	48.29	46.94	47.65
7182	NASDAQ	GSBC	Wed, Dec 2, 2020	46.71	48.23	46.71	47.67
7181	NASDAQ	GSBC	Tue, Dec 1, 2020	46.78	47.45	45.39	47.00
7180	NASDAQ	GSBC	Mon, Nov 30, 2020	47.30	47.64	45.77	45.90
7179	NASDAQ	GSBC	Fri, Nov 27, 2020	47.96	48.11	47.07	47.76
7178	NASDAQ	GSBC	Wed, Nov 25, 2020	47.78	48.55	47.38	47.76
7177	NASDAQ	GSBC	Tue, Nov 24, 2020	47.54	49.80	46.89	48.64
7176	NASDAQ	GSBC	Mon, Nov 23, 2020	46.50	47.55	45.81	47.02
7175	NASDAQ	GSBC	Fri, Nov 20, 2020	46.03	46.79	45.12	46.32
7174	NASDAQ	GSBC	Thu, Nov 19, 2020	46.67	46.67	45.18	46.66
7173	NASDAQ	GSBC	Wed, Nov 18, 2020	47.50	47.91	46.53	46.53
7172	NASDAQ	GSBC	Tue, Nov 17, 2020	46.26	47.68	45.80	47.26
7171	NASDAQ	GSBC	Mon, Nov 16, 2020	46.58	48.33	45.58	46.99
7170	NASDAQ	GSBC	Fri, Nov 13, 2020	44.62	45.86	44.40	45.39
7169	NASDAQ	GSBC	Thu, Nov 12, 2020	44.39	45.83	44.08	45.04
7168	NASDAQ	GSBC	Wed, Nov 11, 2020	46.15	47.47	44.55	45.12
7167	NASDAQ	GSBC	Tue, Nov 10, 2020	44.75	49.23	41.27	45.90
7166	NASDAQ	GSBC	Mon, Nov 9, 2020	42.48	46.98	41.33	44.06
7165	NASDAQ	GSBC	Fri, Nov 6, 2020	41.72	41.72	40.01	40.10
7164	NASDAQ	GSBC	Thu, Nov 5, 2020	39.88	41.36	38.81	41.36
7163	NASDAQ	GSBC	Wed, Nov 4, 2020	42.25	42.32	39.36	39.94
7162	NASDAQ	GSBC	Tue, Nov 3, 2020	42.34	42.98	41.98	42.87
7161	NASDAQ	GSBC	Mon, Nov 2, 2020	41.37	41.71	41.04	41.71
7160	NASDAQ	GSBC	Fri, Oct 30, 2020	40.17	41.38	40.17	40.95
7159	NASDAQ	GSBC	Thu, Oct 29, 2020	39.60	40.82	39.30	40.77
7158	NASDAQ	GSBC	Wed, Oct 28, 2020	39.90	40.68	39.51	39.92
7157	NASDAQ	GSBC	Tue, Oct 27, 2020	41.54	41.71	40.01	40.74
7156	NASDAQ	GSBC	Mon, Oct 26, 2020	41.39	41.88	41.13	41.74
7155	NASDAQ	GSBC	Fri, Oct 23, 2020	40.76	42.04	40.76	41.74
7154	NASDAQ	GSBC	Thu, Oct 22, 2020	40.10	40.85	40.10	40.54
7153	NASDAQ	GSBC	Wed, Oct 21, 2020	39.37	39.93	38.78	39.29
7152	NASDAQ	GSBC	Tue, Oct 20, 2020	38.72	39.65	38.72	39.24
7151	NASDAQ	GSBC	Mon, Oct 19, 2020	39.06	39.35	38.62	38.72
7150	NASDAQ	GSBC	Fri, Oct 16, 2020	40.57	40.57	38.40	39.06
7149	NASDAQ	GSBC	Thu, Oct 15, 2020	38.32	39.01	38.24	38.80
7148	NASDAQ	GSBC	Wed, Oct 14, 2020	39.06	40.12	38.43	38.43
7147	NASDAQ	GSBC	Tue, Oct 13, 2020	40.12	43.02	38.50	38.59
7146	NASDAQ	GSBC	Mon, Oct 12, 2020	39.03	40.44	38.78	40.11
7145	NASDAQ	GSBC	Fri, Oct 9, 2020	39.43	40.00	38.66	39.07
7144	NASDAQ	GSBC	Thu, Oct 8, 2020	39.46	39.46	38.25	39.18
7143	NASDAQ	GSBC	Wed, Oct 7, 2020	38.56	39.46	38.49	38.99
7142	NASDAQ	GSBC	Tue, Oct 6, 2020	38.70	39.50	37.28	38.14
7141	NASDAQ	GSBC	Mon, Oct 5, 2020	37.46	38.45	37.36	38.20
7140	NASDAQ	GSBC	Fri, Oct 2, 2020	35.79	37.37	35.79	37.12
7139	NASDAQ	GSBC	Thu, Oct 1, 2020	36.41	36.49	35.88	36.43
7138	NASDAQ	GSBC	Wed, Sep 30, 2020	36.36	36.85	35.94	36.22
7137	NASDAQ	GSBC	Tue, Sep 29, 2020	36.71	36.93	35.43	36.17
7136	NASDAQ	GSBC	Mon, Sep 28, 2020	35.67	37.07	35.04	36.89
7135	NASDAQ	GSBC	Fri, Sep 25, 2020	34.82	35.49	34.49	35.29
7134	NASDAQ	GSBC	Thu, Sep 24, 2020	34.40	35.74	34.36	35.30
7133	NASDAQ	GSBC	Wed, Sep 23, 2020	35.06	35.88	34.32	34.37
7132	NASDAQ	GSBC	Tue, Sep 22, 2020	35.96	36.35	34.83	34.94
7131	NASDAQ	GSBC	Mon, Sep 21, 2020	37.06	37.16	35.40	35.68
7130	NASDAQ	GSBC	Fri, Sep 18, 2020	38.29	38.29	37.58	37.75
7129	NASDAQ	GSBC	Thu, Sep 17, 2020	37.72	38.20	37.56	38.01
7128	NASDAQ	GSBC	Wed, Sep 16, 2020	37.79	38.51	37.61	38.18
7127	NASDAQ	GSBC	Tue, Sep 15, 2020	38.40	38.40	37.55	37.73
7126	NASDAQ	GSBC	Mon, Sep 14, 2020	37.78	38.50	37.78	38.22
7125	NASDAQ	GSBC	Fri, Sep 11, 2020	37.67	37.92	37.25	37.49
7124	NASDAQ	GSBC	Thu, Sep 10, 2020	38.36	38.36	37.55	37.59
7123	NASDAQ	GSBC	Wed, Sep 9, 2020	38.82	38.87	37.81	38.04
7122	NASDAQ	GSBC	Tue, Sep 8, 2020	39.38	39.38	38.02	38.43
7121	NASDAQ	GSBC	Fri, Sep 4, 2020	39.95	40.17	39.06	39.53
7120	NASDAQ	GSBC	Thu, Sep 3, 2020	39.18	40.00	39.05	39.15
7119	NASDAQ	GSBC	Wed, Sep 2, 2020	38.47	39.50	38.25	39.08
7118	NASDAQ	GSBC	Tue, Sep 1, 2020	38.07	38.91	38.04	38.54
7117	NASDAQ	GSBC	Mon, Aug 31, 2020	38.20	39.38	38.00	38.54
7116	NASDAQ	GSBC	Fri, Aug 28, 2020	38.36	38.69	37.63	38.40
7115	NASDAQ	GSBC	Thu, Aug 27, 2020	37.30	38.56	37.30	37.93
7114	NASDAQ	GSBC	Wed, Aug 26, 2020	38.19	38.25	37.18	37.25
7113	NASDAQ	GSBC	Tue, Aug 25, 2020	39.23	39.32	38.35	38.72
7112	NASDAQ	GSBC	Mon, Aug 24, 2020	37.61	38.96	37.30	38.85
7111	NASDAQ	GSBC	Fri, Aug 21, 2020	37.87	37.89	36.80	37.35
7110	NASDAQ	GSBC	Thu, Aug 20, 2020	37.51	38.25	37.51	37.85
7109	NASDAQ	GSBC	Wed, Aug 19, 2020	37.91	38.62	37.73	38.12
7108	NASDAQ	GSBC	Tue, Aug 18, 2020	38.73	38.73	37.59	37.81
7107	NASDAQ	GSBC	Mon, Aug 17, 2020	39.46	39.46	38.53	38.80
7106	NASDAQ	GSBC	Fri, Aug 14, 2020	38.63	39.88	38.06	39.82
7105	NASDAQ	GSBC	Thu, Aug 13, 2020	39.88	39.93	38.65	39.06
7104	NASDAQ	GSBC	Wed, Aug 12, 2020	41.42	41.42	39.61	40.24
7103	NASDAQ	GSBC	Tue, Aug 11, 2020	40.68	41.12	40.38	40.71
7102	NASDAQ	GSBC	Mon, Aug 10, 2020	38.97	40.32	38.90	39.91
7101	NASDAQ	GSBC	Fri, Aug 7, 2020	37.14	38.99	37.14	38.94
7100	NASDAQ	GSBC	Thu, Aug 6, 2020	37.52	37.93	37.01	37.41
7099	NASDAQ	GSBC	Wed, Aug 5, 2020	37.00	37.65	36.67	37.45
7098	NASDAQ	GSBC	Tue, Aug 4, 2020	36.37	36.58	36.07	36.58
7097	NASDAQ	GSBC	Mon, Aug 3, 2020	36.50	36.72	35.80	36.51
7096	NASDAQ	GSBC	Fri, Jul 31, 2020	36.35	37.00	35.51	36.07
7095	NASDAQ	GSBC	Thu, Jul 30, 2020	37.11	37.11	36.28	36.70
7094	NASDAQ	GSBC	Wed, Jul 29, 2020	36.90	38.05	36.67	37.76
7093	NASDAQ	GSBC	Tue, Jul 28, 2020	36.70	37.42	36.70	36.88
7092	NASDAQ	GSBC	Mon, Jul 27, 2020	37.88	38.05	36.55	36.65
7091	NASDAQ	GSBC	Fri, Jul 24, 2020	39.18	39.18	38.02	38.04
7090	NASDAQ	GSBC	Thu, Jul 23, 2020	38.52	39.07	37.65	39.01
7089	NASDAQ	GSBC	Wed, Jul 22, 2020	38.78	39.31	38.00	38.38
7088	NASDAQ	GSBC	Tue, Jul 21, 2020	38.88	39.46	36.84	38.95
7087	NASDAQ	GSBC	Mon, Jul 20, 2020	37.53	37.64	36.76	36.83
7086	NASDAQ	GSBC	Fri, Jul 17, 2020	38.54	39.13	37.60	37.60
7085	NASDAQ	GSBC	Thu, Jul 16, 2020	38.80	39.47	38.01	38.73
7084	NASDAQ	GSBC	Wed, Jul 15, 2020	38.44	39.46	38.07	38.96
7083	NASDAQ	GSBC	Tue, Jul 14, 2020	37.60	39.90	36.76	37.58
7082	NASDAQ	GSBC	Mon, Jul 13, 2020	37.91	38.23	36.93	37.37
7081	NASDAQ	GSBC	Fri, Jul 10, 2020	35.31	37.22	35.31	37.22
7080	NASDAQ	GSBC	Thu, Jul 9, 2020	36.54	37.82	34.88	35.30
7079	NASDAQ	GSBC	Wed, Jul 8, 2020	36.81	37.59	35.99	36.84
7078	NASDAQ	GSBC	Tue, Jul 7, 2020	38.05	38.52	36.99	37.06
7077	NASDAQ	GSBC	Mon, Jul 6, 2020	39.30	39.73	37.66	38.52
7076	NASDAQ	GSBC	Thu, Jul 2, 2020	39.40	40.23	37.74	38.03
7075	NASDAQ	GSBC	Wed, Jul 1, 2020	40.44	40.50	38.02	38.23
7074	NASDAQ	GSBC	Tue, Jun 30, 2020	39.10	40.71	39.10	40.36
7073	NASDAQ	GSBC	Mon, Jun 29, 2020	38.42	39.80	38.42	39.56
7072	NASDAQ	GSBC	Fri, Jun 26, 2020	38.21	38.67	36.68	37.94
7071	NASDAQ	GSBC	Thu, Jun 25, 2020	37.11	39.00	37.00	38.97
7070	NASDAQ	GSBC	Wed, Jun 24, 2020	38.95	38.95	37.00	37.61
7069	NASDAQ	GSBC	Tue, Jun 23, 2020	40.21	40.51	39.01	39.07
7068	NASDAQ	GSBC	Mon, Jun 22, 2020	38.63	39.96	38.48	39.51
7067	NASDAQ	GSBC	Fri, Jun 19, 2020	39.52	39.52	38.01	39.09
7066	NASDAQ	GSBC	Thu, Jun 18, 2020	38.14	39.57	38.06	38.95
7065	NASDAQ	GSBC	Wed, Jun 17, 2020	40.84	40.84	38.34	38.69
7064	NASDAQ	GSBC	Tue, Jun 16, 2020	41.27	41.90	39.95	40.94
7063	NASDAQ	GSBC	Mon, Jun 15, 2020	38.06	39.64	37.30	39.44
7062	NASDAQ	GSBC	Fri, Jun 12, 2020	40.06	40.17	38.20	39.65
7061	NASDAQ	GSBC	Thu, Jun 11, 2020	39.52	40.50	37.94	38.15
7060	NASDAQ	GSBC	Wed, Jun 10, 2020	44.97	44.97	42.07	42.31
7059	NASDAQ	GSBC	Tue, Jun 9, 2020	45.27	45.96	43.96	45.32
7058	NASDAQ	GSBC	Mon, Jun 8, 2020	46.35	46.35	45.13	46.11
7057	NASDAQ	GSBC	Fri, Jun 5, 2020	44.79	46.11	44.51	45.18
7056	NASDAQ	GSBC	Thu, Jun 4, 2020	42.24	43.13	39.91	42.37
7055	NASDAQ	GSBC	Wed, Jun 3, 2020	40.80	43.56	40.80	42.67
7054	NASDAQ	GSBC	Tue, Jun 2, 2020	40.29	40.98	39.56	40.06
7053	NASDAQ	GSBC	Mon, Jun 1, 2020	40.88	41.62	40.02	40.04
7052	NASDAQ	GSBC	Fri, May 29, 2020	41.31	42.44	40.00	40.56
7051	NASDAQ	GSBC	Thu, May 28, 2020	43.93	44.25	41.58	41.78
7050	NASDAQ	GSBC	Wed, May 27, 2020	42.00	44.20	41.43	43.63
7049	NASDAQ	GSBC	Tue, May 26, 2020	40.13	41.20	40.13	40.63
7048	NASDAQ	GSBC	Fri, May 22, 2020	38.77	39.15	38.06	38.71
7047	NASDAQ	GSBC	Thu, May 21, 2020	38.96	39.37	38.55	38.55
7046	NASDAQ	GSBC	Wed, May 20, 2020	37.32	39.05	37.23	38.96
7045	NASDAQ	GSBC	Tue, May 19, 2020	38.11	38.30	36.39	36.43
7044	NASDAQ	GSBC	Mon, May 18, 2020	36.66	38.67	36.66	38.31
7043	NASDAQ	GSBC	Fri, May 15, 2020	34.53	35.52	33.19	35.09
7042	NASDAQ	GSBC	Thu, May 14, 2020	33.84	35.00	32.62	34.75
7041	NASDAQ	GSBC	Wed, May 13, 2020	35.68	35.69	33.66	35.00
7040	NASDAQ	GSBC	Tue, May 12, 2020	38.79	38.79	36.04	36.20
7039	NASDAQ	GSBC	Mon, May 11, 2020	39.23	39.38	37.99	38.40
7038	NASDAQ	GSBC	Fri, May 8, 2020	39.32	40.27	38.44	39.97
7037	NASDAQ	GSBC	Thu, May 7, 2020	38.75	38.95	37.92	38.33
7036	NASDAQ	GSBC	Wed, May 6, 2020	39.20	39.46	37.87	38.05
7035	NASDAQ	GSBC	Tue, May 5, 2020	41.50	41.91	38.95	39.16
7034	NASDAQ	GSBC	Mon, May 4, 2020	40.84	41.69	39.87	40.69
7033	NASDAQ	GSBC	Fri, May 1, 2020	41.28	41.81	39.88	41.19
7032	NASDAQ	GSBC	Thu, Apr 30, 2020	43.09	44.33	42.14	42.57
7031	NASDAQ	GSBC	Wed, Apr 29, 2020	43.23	45.90	40.61	44.42
7030	NASDAQ	GSBC	Tue, Apr 28, 2020	41.30	42.10	40.84	41.57
7029	NASDAQ	GSBC	Mon, Apr 27, 2020	38.94	41.43	38.94	40.77
7028	NASDAQ	GSBC	Fri, Apr 24, 2020	38.64	39.17	38.00	38.83
7027	NASDAQ	GSBC	Thu, Apr 23, 2020	38.76	39.45	38.12	38.73
7026	NASDAQ	GSBC	Wed, Apr 22, 2020	39.29	39.89	37.23	38.13
7025	NASDAQ	GSBC	Tue, Apr 21, 2020	37.92	38.71	36.01	38.05
7024	NASDAQ	GSBC	Mon, Apr 20, 2020	37.43	38.61	36.50	37.81
7023	NASDAQ	GSBC	Fri, Apr 17, 2020	37.17	38.99	37.17	38.48
7022	NASDAQ	GSBC	Thu, Apr 16, 2020	37.26	37.64	34.69	36.11
7021	NASDAQ	GSBC	Wed, Apr 15, 2020	38.36	39.54	37.28	37.36
7020	NASDAQ	GSBC	Tue, Apr 14, 2020	42.61	45.69	39.31	40.15
7019	NASDAQ	GSBC	Mon, Apr 13, 2020	42.30	43.26	40.28	41.04
7018	NASDAQ	GSBC	Thu, Apr 9, 2020	40.50	43.27	40.00	42.83
7017	NASDAQ	GSBC	Wed, Apr 8, 2020	38.91	39.97	38.83	39.83
7016	NASDAQ	GSBC	Tue, Apr 7, 2020	40.00	40.65	37.13	38.50
7015	NASDAQ	GSBC	Mon, Apr 6, 2020	37.91	39.22	37.91	39.05
7014	NASDAQ	GSBC	Fri, Apr 3, 2020	37.70	37.70	35.42	36.42
7013	NASDAQ	GSBC	Thu, Apr 2, 2020	36.71	38.74	36.66	37.93
7012	NASDAQ	GSBC	Wed, Apr 1, 2020	38.37	39.16	36.58	36.98
7011	NASDAQ	GSBC	Tue, Mar 31, 2020	38.75	40.46	38.22	40.40
7010	NASDAQ	GSBC	Mon, Mar 30, 2020	36.75	39.48	36.64	39.18
7009	NASDAQ	GSBC	Fri, Mar 27, 2020	36.79	37.90	36.23	36.46
7008	NASDAQ	GSBC	Thu, Mar 26, 2020	35.76	38.86	35.76	38.44
7007	NASDAQ	GSBC	Wed, Mar 25, 2020	36.62	37.82	35.11	35.65
7006	NASDAQ	GSBC	Tue, Mar 24, 2020	35.79	36.84	33.46	36.70
7005	NASDAQ	GSBC	Mon, Mar 23, 2020	33.59	34.76	32.23	34.12
7004	NASDAQ	GSBC	Fri, Mar 20, 2020	36.09	37.70	33.68	33.92
7003	NASDAQ	GSBC	Thu, Mar 19, 2020	35.24	37.00	34.00	36.39
7002	NASDAQ	GSBC	Wed, Mar 18, 2020	37.74	39.56	35.02	35.64
7001	NASDAQ	GSBC	Tue, Mar 17, 2020	37.98	41.40	37.13	40.13
7000	NASDAQ	GSBC	Mon, Mar 16, 2020	38.07	38.96	36.74	36.88
6999	NASDAQ	GSBC	Fri, Mar 13, 2020	40.89	42.58	39.01	41.98
6998	NASDAQ	GSBC	Thu, Mar 12, 2020	40.61	42.29	38.81	39.14
6997	NASDAQ	GSBC	Wed, Mar 11, 2020	44.33	46.98	41.93	42.60
6996	NASDAQ	GSBC	Tue, Mar 10, 2020	46.01	46.52	43.01	44.67
6995	NASDAQ	GSBC	Mon, Mar 9, 2020	47.03	47.96	44.34	44.64
6994	NASDAQ	GSBC	Fri, Mar 6, 2020	48.39	50.08	48.39	49.60
6993	NASDAQ	GSBC	Thu, Mar 5, 2020	50.91	51.08	49.09	49.95
6992	NASDAQ	GSBC	Wed, Mar 4, 2020	51.93	52.10	51.04	51.81
6991	NASDAQ	GSBC	Tue, Mar 3, 2020	52.52	53.44	51.22	51.55
6990	NASDAQ	GSBC	Mon, Mar 2, 2020	51.25	52.90	50.56	52.89
6989	NASDAQ	GSBC	Fri, Feb 28, 2020	51.68	52.95	49.56	51.31
6988	NASDAQ	GSBC	Thu, Feb 27, 2020	54.56	55.03	53.04	53.21
6987	NASDAQ	GSBC	Wed, Feb 26, 2020	55.17	56.11	55.06	55.06
6986	NASDAQ	GSBC	Tue, Feb 25, 2020	55.54	55.97	54.80	54.96
6985	NASDAQ	GSBC	Mon, Feb 24, 2020	55.73	56.18	55.48	55.54
6984	NASDAQ	GSBC	Fri, Feb 21, 2020	57.25	57.25	56.53	56.85
6983	NASDAQ	GSBC	Thu, Feb 20, 2020	56.82	57.36	56.82	57.30
6982	NASDAQ	GSBC	Wed, Feb 19, 2020	57.13	57.36	56.83	56.85
6981	NASDAQ	GSBC	Tue, Feb 18, 2020	57.20	57.37	56.60	57.02
6980	NASDAQ	GSBC	Fri, Feb 14, 2020	57.85	57.85	57.17	57.34
6979	NASDAQ	GSBC	Thu, Feb 13, 2020	57.36	58.07	57.36	57.81
6978	NASDAQ	GSBC	Wed, Feb 12, 2020	58.25	58.41	57.53	57.62
6977	NASDAQ	GSBC	Tue, Feb 11, 2020	58.12	58.46	57.70	57.91
6976	NASDAQ	GSBC	Mon, Feb 10, 2020	57.64	57.89	57.19	57.70
6975	NASDAQ	GSBC	Fri, Feb 7, 2020	57.70	58.10	57.20	57.27
6974	NASDAQ	GSBC	Thu, Feb 6, 2020	58.77	59.08	57.95	57.95
6973	NASDAQ	GSBC	Wed, Feb 5, 2020	58.18	58.68	57.41	58.52
6972	NASDAQ	GSBC	Tue, Feb 4, 2020	57.96	58.31	57.56	57.58
6971	NASDAQ	GSBC	Mon, Feb 3, 2020	57.28	58.17	57.07	57.36
6970	NASDAQ	GSBC	Fri, Jan 31, 2020	58.22	58.22	56.64	56.91
6969	NASDAQ	GSBC	Thu, Jan 30, 2020	57.58	58.64	57.49	58.64
6968	NASDAQ	GSBC	Wed, Jan 29, 2020	58.27	59.07	57.49	57.95
6967	NASDAQ	GSBC	Tue, Jan 28, 2020	58.72	59.37	58.04	58.43
6966	NASDAQ	GSBC	Mon, Jan 27, 2020	58.04	59.10	58.04	58.62
6965	NASDAQ	GSBC	Fri, Jan 24, 2020	59.90	59.96	58.41	58.91
6964	NASDAQ	GSBC	Thu, Jan 23, 2020	61.40	61.44	60.02	60.47
6963	NASDAQ	GSBC	Wed, Jan 22, 2020	61.90	62.84	61.18	61.23
6962	NASDAQ	GSBC	Tue, Jan 21, 2020	62.03	62.33	61.56	61.74
6961	NASDAQ	GSBC	Fri, Jan 17, 2020	63.27	63.27	62.27	62.42
6960	NASDAQ	GSBC	Thu, Jan 16, 2020	62.04	63.01	61.53	62.81
6959	NASDAQ	GSBC	Wed, Jan 15, 2020	61.85	61.88	61.35	61.76
6958	NASDAQ	GSBC	Tue, Jan 14, 2020	62.90	62.90	61.85	62.11
6957	NASDAQ	GSBC	Mon, Jan 13, 2020	62.03	62.84	61.96	62.80
6956	NASDAQ	GSBC	Fri, Jan 10, 2020	62.01	62.38	61.72	62.08
6955	NASDAQ	GSBC	Thu, Jan 9, 2020	62.38	62.73	61.88	61.90
6954	NASDAQ	GSBC	Wed, Jan 8, 2020	61.86	62.65	61.30	62.16
6953	NASDAQ	GSBC	Tue, Jan 7, 2020	62.42	62.42	61.80	61.95
6952	NASDAQ	GSBC	Mon, Jan 6, 2020	62.63	62.63	61.87	62.54
6951	NASDAQ	GSBC	Fri, Jan 3, 2020	62.70	63.40	61.67	63.01
6950	NASDAQ	GSBC	Thu, Jan 2, 2020	63.55	63.55	62.69	63.20
6949	NASDAQ	GSBC	Tue, Dec 31, 2019	63.52	63.75	62.95	63.32
6948	NASDAQ	GSBC	Mon, Dec 30, 2019	63.48	63.74	62.84	63.63
6947	NASDAQ	GSBC	Fri, Dec 27, 2019	63.56	63.69	63.01	63.48
6946	NASDAQ	GSBC	Thu, Dec 26, 2019	63.87	63.97	63.48	63.75
6945	NASDAQ	GSBC	Tue, Dec 24, 2019	63.97	63.97	63.54	63.90
6944	NASDAQ	GSBC	Mon, Dec 23, 2019	63.98	64.04	63.65	63.82
6943	NASDAQ	GSBC	Fri, Dec 20, 2019	64.09	64.41	63.85	63.89
6942	NASDAQ	GSBC	Thu, Dec 19, 2019	64.01	64.42	63.65	64.06
6941	NASDAQ	GSBC	Wed, Dec 18, 2019	64.14	64.48	63.56	64.01
6940	NASDAQ	GSBC	Tue, Dec 17, 2019	63.91	64.42	63.64	64.05
6939	NASDAQ	GSBC	Mon, Dec 16, 2019	62.78	63.93	62.78	63.72
6938	NASDAQ	GSBC	Fri, Dec 13, 2019	62.44	62.85	62.26	62.55
6937	NASDAQ	GSBC	Thu, Dec 12, 2019	61.43	62.85	61.43	62.64
6936	NASDAQ	GSBC	Wed, Dec 11, 2019	61.45	61.64	61.22	61.59
6935	NASDAQ	GSBC	Tue, Dec 10, 2019	61.19	61.54	61.15	61.32
6934	NASDAQ	GSBC	Mon, Dec 9, 2019	61.17	61.34	60.96	61.18
6933	NASDAQ	GSBC	Fri, Dec 6, 2019	61.16	61.71	61.16	61.18
6932	NASDAQ	GSBC	Thu, Dec 5, 2019	60.70	61.01	60.27	60.81
6931	NASDAQ	GSBC	Wed, Dec 4, 2019	60.47	60.99	60.01	60.52
6930	NASDAQ	GSBC	Tue, Dec 3, 2019	60.17	60.24	59.80	60.20
6929	NASDAQ	GSBC	Mon, Dec 2, 2019	61.36	61.55	60.66	60.74
6928	NASDAQ	GSBC	Fri, Nov 29, 2019	60.95	61.55	60.95	61.03
6927	NASDAQ	GSBC	Wed, Nov 27, 2019	60.98	61.37	60.94	61.07
6926	NASDAQ	GSBC	Tue, Nov 26, 2019	60.92	61.27	60.59	60.79
6925	NASDAQ	GSBC	Mon, Nov 25, 2019	60.44	61.16	60.44	61.12
6924	NASDAQ	GSBC	Fri, Nov 22, 2019	60.46	60.70	60.25	60.31
6923	NASDAQ	GSBC	Thu, Nov 21, 2019	60.40	60.40	59.76	60.23
6922	NASDAQ	GSBC	Wed, Nov 20, 2019	60.30	60.59	59.87	60.15
6921	NASDAQ	GSBC	Tue, Nov 19, 2019	60.45	60.63	60.05	60.54
6920	NASDAQ	GSBC	Mon, Nov 18, 2019	60.56	60.59	59.68	60.17
6919	NASDAQ	GSBC	Fri, Nov 15, 2019	61.23	61.23	60.37	60.69
6918	NASDAQ	GSBC	Thu, Nov 14, 2019	61.04	61.42	60.52	60.95
6917	NASDAQ	GSBC	Wed, Nov 13, 2019	61.47	61.53	60.79	61.09
6916	NASDAQ	GSBC	Tue, Nov 12, 2019	61.44	61.84	61.30	61.83
6915	NASDAQ	GSBC	Mon, Nov 11, 2019	61.24	61.65	61.24	61.44
6914	NASDAQ	GSBC	Fri, Nov 8, 2019	61.50	61.93	61.07	61.49
6913	NASDAQ	GSBC	Thu, Nov 7, 2019	61.99	62.27	61.70	61.73
6912	NASDAQ	GSBC	Wed, Nov 6, 2019	61.64	61.82	60.90	61.54
6911	NASDAQ	GSBC	Tue, Nov 5, 2019	61.13	61.90	61.13	61.84
6910	NASDAQ	GSBC	Mon, Nov 4, 2019	60.90	61.29	60.70	61.13
6909	NASDAQ	GSBC	Fri, Nov 1, 2019	60.77	61.00	60.28	60.30
6908	NASDAQ	GSBC	Thu, Oct 31, 2019	60.71	60.71	59.78	60.42
6907	NASDAQ	GSBC	Wed, Oct 30, 2019	60.43	61.29	59.90	60.96
6906	NASDAQ	GSBC	Tue, Oct 29, 2019	60.48	60.99	60.43	60.71
6905	NASDAQ	GSBC	Mon, Oct 28, 2019	60.18	60.82	60.18	60.49
6904	NASDAQ	GSBC	Fri, Oct 25, 2019	59.85	60.66	59.85	60.20
6903	NASDAQ	GSBC	Thu, Oct 24, 2019	60.43	60.52	59.96	59.96
6902	NASDAQ	GSBC	Wed, Oct 23, 2019	60.46	60.88	60.09	60.71
6901	NASDAQ	GSBC	Tue, Oct 22, 2019	60.66	61.00	60.64	60.67
6900	NASDAQ	GSBC	Mon, Oct 21, 2019	60.77	61.65	60.56	61.00
6899	NASDAQ	GSBC	Fri, Oct 18, 2019	59.25	60.88	59.25	60.39
6898	NASDAQ	GSBC	Thu, Oct 17, 2019	58.57	59.96	57.79	59.40
6897	NASDAQ	GSBC	Wed, Oct 16, 2019	56.96	57.84	56.87	57.50
6896	NASDAQ	GSBC	Tue, Oct 15, 2019	56.47	57.58	56.47	57.19
6895	NASDAQ	GSBC	Mon, Oct 14, 2019	56.90	56.99	56.22	56.60
6894	NASDAQ	GSBC	Fri, Oct 11, 2019	56.51	57.68	56.41	56.56
6893	NASDAQ	GSBC	Thu, Oct 10, 2019	55.53	56.29	55.47	55.82
6892	NASDAQ	GSBC	Wed, Oct 9, 2019	55.30	55.59	55.08	55.21
6891	NASDAQ	GSBC	Tue, Oct 8, 2019	55.65	55.65	54.87	55.10
6890	NASDAQ	GSBC	Mon, Oct 7, 2019	55.86	56.43	55.83	55.94
6889	NASDAQ	GSBC	Fri, Oct 4, 2019	55.74	56.09	55.39	56.09
6888	NASDAQ	GSBC	Thu, Oct 3, 2019	55.33	55.98	55.04	55.79
6887	NASDAQ	GSBC	Wed, Oct 2, 2019	55.56	55.99	55.07	55.87
6886	NASDAQ	GSBC	Tue, Oct 1, 2019	57.13	57.55	55.43	55.74
6885	NASDAQ	GSBC	Mon, Sep 30, 2019	57.11	57.34	56.87	56.95
6884	NASDAQ	GSBC	Fri, Sep 27, 2019	57.58	57.72	57.00	57.16
6883	NASDAQ	GSBC	Thu, Sep 26, 2019	58.08	58.22	57.30	57.37
6882	NASDAQ	GSBC	Wed, Sep 25, 2019	57.60	58.50	57.60	58.26
6881	NASDAQ	GSBC	Tue, Sep 24, 2019	58.41	58.72	57.16	57.27
6880	NASDAQ	GSBC	Mon, Sep 23, 2019	58.69	58.88	57.98	58.46
6879	NASDAQ	GSBC	Fri, Sep 20, 2019	58.36	59.47	57.99	59.23
6878	NASDAQ	GSBC	Thu, Sep 19, 2019	59.07	59.78	58.36	58.44
6877	NASDAQ	GSBC	Wed, Sep 18, 2019	58.45	59.99	58.45	59.16
6876	NASDAQ	GSBC	Tue, Sep 17, 2019	58.95	58.95	58.16	58.78
6875	NASDAQ	GSBC	Mon, Sep 16, 2019	59.17	59.89	58.99	59.26
6874	NASDAQ	GSBC	Fri, Sep 13, 2019	59.37	60.18	59.33	59.68
6873	NASDAQ	GSBC	Thu, Sep 12, 2019	58.78	59.35	58.46	58.88
6872	NASDAQ	GSBC	Wed, Sep 11, 2019	58.13	59.24	57.93	59.15
6871	NASDAQ	GSBC	Tue, Sep 10, 2019	57.36	58.22	57.28	58.01
6870	NASDAQ	GSBC	Mon, Sep 9, 2019	55.91	57.19	55.71	57.16
6869	NASDAQ	GSBC	Fri, Sep 6, 2019	56.23	56.23	55.58	55.68
6868	NASDAQ	GSBC	Thu, Sep 5, 2019	55.79	57.57	55.53	55.98
6867	NASDAQ	GSBC	Wed, Sep 4, 2019	55.35	55.50	54.81	54.85
6866	NASDAQ	GSBC	Tue, Sep 3, 2019	55.98	55.98	54.74	54.95
6865	NASDAQ	GSBC	Fri, Aug 30, 2019	56.59	56.59	55.89	56.34
6864	NASDAQ	GSBC	Thu, Aug 29, 2019	55.94	56.63	55.94	56.37
6863	NASDAQ	GSBC	Wed, Aug 28, 2019	54.68	56.03	54.68	55.53
6862	NASDAQ	GSBC	Tue, Aug 27, 2019	56.20	56.20	54.57	54.83
6861	NASDAQ	GSBC	Mon, Aug 26, 2019	55.34	56.07	54.96	55.98
6860	NASDAQ	GSBC	Fri, Aug 23, 2019	56.50	56.50	54.34	55.05
6859	NASDAQ	GSBC	Thu, Aug 22, 2019	56.60	56.93	56.20	56.25
6858	NASDAQ	GSBC	Wed, Aug 21, 2019	55.65	56.92	55.14	56.47
6857	NASDAQ	GSBC	Tue, Aug 20, 2019	56.31	56.31	55.21	55.45
6856	NASDAQ	GSBC	Mon, Aug 19, 2019	57.01	57.01	56.18	56.37
6855	NASDAQ	GSBC	Fri, Aug 16, 2019	55.34	56.43	55.34	56.29
6854	NASDAQ	GSBC	Thu, Aug 15, 2019	55.29	55.50	54.33	55.03
6853	NASDAQ	GSBC	Wed, Aug 14, 2019	55.81	56.10	54.85	55.30
6852	NASDAQ	GSBC	Tue, Aug 13, 2019	55.91	57.51	55.91	56.85
6851	NASDAQ	GSBC	Mon, Aug 12, 2019	57.03	57.03	56.02	56.02
6850	NASDAQ	GSBC	Fri, Aug 9, 2019	56.61	57.37	56.61	57.37
6849	NASDAQ	GSBC	Thu, Aug 8, 2019	56.21	57.81	56.21	57.25
6848	NASDAQ	GSBC	Wed, Aug 7, 2019	55.57	56.34	55.37	56.17
6847	NASDAQ	GSBC	Tue, Aug 6, 2019	56.34	56.55	55.07	56.45
6846	NASDAQ	GSBC	Mon, Aug 5, 2019	56.91	56.91	55.17	56.03
6845	NASDAQ	GSBC	Fri, Aug 2, 2019	57.79	57.79	56.90	57.70
6844	NASDAQ	GSBC	Thu, Aug 1, 2019	59.65	60.50	58.04	58.20
6843	NASDAQ	GSBC	Wed, Jul 31, 2019	59.62	60.94	59.62	59.96
6842	NASDAQ	GSBC	Tue, Jul 30, 2019	58.98	59.98	58.98	59.85
6841	NASDAQ	GSBC	Mon, Jul 29, 2019	59.82	59.92	59.01	59.16
6840	NASDAQ	GSBC	Fri, Jul 26, 2019	59.26	59.98	58.87	59.71
6839	NASDAQ	GSBC	Thu, Jul 25, 2019	59.34	59.36	58.22	58.96
6838	NASDAQ	GSBC	Wed, Jul 24, 2019	58.24	59.52	57.68	59.34
6837	NASDAQ	GSBC	Tue, Jul 23, 2019	58.41	58.50	57.77	58.08
6836	NASDAQ	GSBC	Mon, Jul 22, 2019	58.61	58.61	57.53	57.94
6835	NASDAQ	GSBC	Fri, Jul 19, 2019	57.85	58.47	56.77	58.43
6834	NASDAQ	GSBC	Thu, Jul 18, 2019	59.30	59.30	57.92	58.83
6833	NASDAQ	GSBC	Wed, Jul 17, 2019	58.61	58.65	57.80	58.00
6832	NASDAQ	GSBC	Tue, Jul 16, 2019	58.59	59.03	58.07	58.68
6831	NASDAQ	GSBC	Mon, Jul 15, 2019	59.45	59.45	58.05	58.40
6830	NASDAQ	GSBC	Fri, Jul 12, 2019	58.77	59.77	58.62	59.40
6829	NASDAQ	GSBC	Thu, Jul 11, 2019	58.66	58.99	58.47	58.57
6828	NASDAQ	GSBC	Wed, Jul 10, 2019	59.68	59.84	58.62	58.68
6827	NASDAQ	GSBC	Tue, Jul 9, 2019	59.06	59.66	58.43	59.66
6826	NASDAQ	GSBC	Mon, Jul 8, 2019	60.61	60.65	58.94	59.39
6825	NASDAQ	GSBC	Fri, Jul 5, 2019	60.21	60.93	59.89	60.92
6824	NASDAQ	GSBC	Wed, Jul 3, 2019	60.49	60.49	59.94	60.04
6823	NASDAQ	GSBC	Tue, Jul 2, 2019	60.32	60.50	59.40	60.30
6822	NASDAQ	GSBC	Mon, Jul 1, 2019	60.05	60.59	59.78	60.48
6821	NASDAQ	GSBC	Fri, Jun 28, 2019	59.44	59.95	59.21	59.85
6820	NASDAQ	GSBC	Thu, Jun 27, 2019	58.56	59.62	58.35	59.53
6819	NASDAQ	GSBC	Wed, Jun 26, 2019	58.61	59.21	58.37	58.38
6818	NASDAQ	GSBC	Tue, Jun 25, 2019	58.29	58.86	57.57	58.61
6817	NASDAQ	GSBC	Mon, Jun 24, 2019	58.66	58.78	58.13	58.14
6816	NASDAQ	GSBC	Fri, Jun 21, 2019	57.95	58.52	57.76	58.08
6815	NASDAQ	GSBC	Thu, Jun 20, 2019	59.06	59.06	57.14	58.47
6814	NASDAQ	GSBC	Wed, Jun 19, 2019	60.00	60.00	58.82	59.35
6813	NASDAQ	GSBC	Tue, Jun 18, 2019	59.84	60.92	54.13	60.03
6812	NASDAQ	GSBC	Mon, Jun 17, 2019	59.87	60.47	59.57	59.80
6811	NASDAQ	GSBC	Fri, Jun 14, 2019	60.00	60.50	59.24	60.00
6810	NASDAQ	GSBC	Thu, Jun 13, 2019	59.30	59.75	59.16	59.60
6809	NASDAQ	GSBC	Wed, Jun 12, 2019	59.12	59.56	59.00	59.16
6808	NASDAQ	GSBC	Tue, Jun 11, 2019	58.75	59.37	58.75	59.09
6807	NASDAQ	GSBC	Mon, Jun 10, 2019	57.41	58.88	57.41	58.50
6806	NASDAQ	GSBC	Fri, Jun 7, 2019	57.02	57.45	56.82	57.26
6805	NASDAQ	GSBC	Thu, Jun 6, 2019	56.74	57.41	56.74	57.00
6804	NASDAQ	GSBC	Wed, Jun 5, 2019	57.10	57.70	56.48	56.69
6803	NASDAQ	GSBC	Tue, Jun 4, 2019	55.64	57.21	55.55	57.06
6802	NASDAQ	GSBC	Mon, Jun 3, 2019	54.33	55.70	54.23	55.11
6801	NASDAQ	GSBC	Fri, May 31, 2019	55.00	56.19	54.83	55.22
6800	NASDAQ	GSBC	Thu, May 30, 2019	56.06	56.38	54.21	55.82
6799	NASDAQ	GSBC	Wed, May 29, 2019	55.30	56.02	55.05	55.51
6798	NASDAQ	GSBC	Tue, May 28, 2019	56.28	56.28	55.30	55.41
6797	NASDAQ	GSBC	Fri, May 24, 2019	56.47	56.60	55.97	56.56
6796	NASDAQ	GSBC	Thu, May 23, 2019	56.45	56.45	55.25	55.55
6795	NASDAQ	GSBC	Wed, May 22, 2019	57.01	57.27	56.04	56.43
6794	NASDAQ	GSBC	Tue, May 21, 2019	56.98	57.73	56.70	57.12
6793	NASDAQ	GSBC	Mon, May 20, 2019	56.16	57.33	56.16	56.97
6792	NASDAQ	GSBC	Fri, May 17, 2019	56.74	57.20	56.21	56.35
6791	NASDAQ	GSBC	Thu, May 16, 2019	57.00	57.40	56.69	57.11
6790	NASDAQ	GSBC	Wed, May 15, 2019	56.73	56.73	56.01	56.53
6789	NASDAQ	GSBC	Tue, May 14, 2019	56.22	57.31	56.22	57.09
6788	NASDAQ	GSBC	Mon, May 13, 2019	57.07	57.16	56.00	56.09
6787	NASDAQ	GSBC	Fri, May 10, 2019	57.13	57.88	56.77	57.67
6786	NASDAQ	GSBC	Thu, May 9, 2019	56.84	57.61	56.70	57.44
6785	NASDAQ	GSBC	Wed, May 8, 2019	57.94	58.44	57.12	57.16
6784	NASDAQ	GSBC	Tue, May 7, 2019	58.21	58.91	57.66	58.00
6783	NASDAQ	GSBC	Mon, May 6, 2019	58.47	59.39	58.04	58.70
6782	NASDAQ	GSBC	Fri, May 3, 2019	58.18	59.38	58.00	59.19
6781	NASDAQ	GSBC	Thu, May 2, 2019	57.93	58.35	57.60	57.93
6780	NASDAQ	GSBC	Wed, May 1, 2019	58.21	58.37	57.80	57.80
6779	NASDAQ	GSBC	Tue, Apr 30, 2019	58.28	58.28	57.63	57.95
6778	NASDAQ	GSBC	Mon, Apr 29, 2019	57.89	58.71	57.89	58.49
6777	NASDAQ	GSBC	Fri, Apr 26, 2019	57.07	57.69	56.68	57.66
6776	NASDAQ	GSBC	Thu, Apr 25, 2019	56.84	57.56	56.84	56.88
6775	NASDAQ	GSBC	Wed, Apr 24, 2019	57.08	57.59	56.26	57.21
6774	NASDAQ	GSBC	Tue, Apr 23, 2019	56.30	57.75	55.93	57.30
6773	NASDAQ	GSBC	Mon, Apr 22, 2019	56.63	56.76	56.00	56.06
6772	NASDAQ	GSBC	Thu, Apr 18, 2019	54.83	57.28	54.83	56.65
6771	NASDAQ	GSBC	Wed, Apr 17, 2019	55.13	55.65	53.61	55.39
6770	NASDAQ	GSBC	Tue, Apr 16, 2019	54.31	55.30	54.31	55.21
6769	NASDAQ	GSBC	Mon, Apr 15, 2019	55.13	55.36	54.17	54.17
6768	NASDAQ	GSBC	Fri, Apr 12, 2019	55.08	55.50	54.71	55.07
6767	NASDAQ	GSBC	Thu, Apr 11, 2019	54.57	54.94	54.40	54.68
6766	NASDAQ	GSBC	Wed, Apr 10, 2019	53.51	54.62	53.25	54.54
6765	NASDAQ	GSBC	Tue, Apr 9, 2019	53.86	53.90	53.29	53.33
6764	NASDAQ	GSBC	Mon, Apr 8, 2019	53.98	54.38	53.91	54.08
6763	NASDAQ	GSBC	Fri, Apr 5, 2019	53.41	54.17	53.04	53.99
6762	NASDAQ	GSBC	Thu, Apr 4, 2019	52.97	53.76	52.95	53.34
6761	NASDAQ	GSBC	Wed, Apr 3, 2019	53.35	53.47	52.55	52.96
6760	NASDAQ	GSBC	Tue, Apr 2, 2019	53.30	53.63	52.79	53.03
6759	NASDAQ	GSBC	Mon, Apr 1, 2019	52.24	53.62	52.24	53.38
6758	NASDAQ	GSBC	Fri, Mar 29, 2019	52.70	52.70	51.53	51.90
6757	NASDAQ	GSBC	Thu, Mar 28, 2019	52.54	53.10	52.05	52.71
6756	NASDAQ	GSBC	Wed, Mar 27, 2019	52.72	52.75	51.48	52.59
6755	NASDAQ	GSBC	Tue, Mar 26, 2019	51.96	52.91	51.85	52.91
6754	NASDAQ	GSBC	Mon, Mar 25, 2019	51.43	52.22	51.11	51.68
6753	NASDAQ	GSBC	Fri, Mar 22, 2019	53.74	54.13	51.14	51.27
6752	NASDAQ	GSBC	Thu, Mar 21, 2019	53.66	54.88	53.66	54.05
6751	NASDAQ	GSBC	Wed, Mar 20, 2019	54.31	54.55	53.72	53.92
6750	NASDAQ	GSBC	Tue, Mar 19, 2019	55.71	56.34	54.25	54.25
6749	NASDAQ	GSBC	Mon, Mar 18, 2019	55.39	55.84	54.81	55.52
6748	NASDAQ	GSBC	Fri, Mar 15, 2019	55.48	56.18	55.16	55.49
6747	NASDAQ	GSBC	Thu, Mar 14, 2019	54.92	55.19	54.53	55.19
6746	NASDAQ	GSBC	Wed, Mar 13, 2019	55.14	55.47	54.91	54.92
6745	NASDAQ	GSBC	Tue, Mar 12, 2019	55.60	55.60	54.74	54.88
6744	NASDAQ	GSBC	Mon, Mar 11, 2019	54.43	55.44	54.43	55.44
6743	NASDAQ	GSBC	Fri, Mar 8, 2019	53.88	54.73	53.88	54.44
6742	NASDAQ	GSBC	Thu, Mar 7, 2019	54.68	54.88	54.14	54.54
6741	NASDAQ	GSBC	Wed, Mar 6, 2019	56.35	56.68	54.88	54.88
6740	NASDAQ	GSBC	Tue, Mar 5, 2019	56.50	56.69	55.90	56.52
6739	NASDAQ	GSBC	Mon, Mar 4, 2019	56.72	57.95	55.99	56.43
6738	NASDAQ	GSBC	Fri, Mar 1, 2019	56.82	57.03	56.53	57.03
6737	NASDAQ	GSBC	Thu, Feb 28, 2019	56.36	57.00	56.36	56.63
6736	NASDAQ	GSBC	Wed, Feb 27, 2019	55.62	56.42	55.62	56.42
6735	NASDAQ	GSBC	Tue, Feb 26, 2019	56.22	56.31	55.58	55.63
6734	NASDAQ	GSBC	Mon, Feb 25, 2019	56.85	57.47	56.40	56.46
6733	NASDAQ	GSBC	Fri, Feb 22, 2019	56.69	56.78	56.30	56.67
6732	NASDAQ	GSBC	Thu, Feb 21, 2019	56.85	56.85	56.18	56.75
6731	NASDAQ	GSBC	Wed, Feb 20, 2019	56.35	57.45	55.52	56.86
6730	NASDAQ	GSBC	Tue, Feb 19, 2019	55.02	56.69	55.02	56.24
6729	NASDAQ	GSBC	Fri, Feb 15, 2019	54.09	55.05	54.02	55.01
6728	NASDAQ	GSBC	Thu, Feb 14, 2019	53.87	54.20	53.65	53.95
6727	NASDAQ	GSBC	Wed, Feb 13, 2019	53.91	54.37	53.77	54.11
6726	NASDAQ	GSBC	Tue, Feb 12, 2019	53.95	54.40	53.56	54.02
6725	NASDAQ	GSBC	Mon, Feb 11, 2019	53.06	53.76	52.97	53.76
6724	NASDAQ	GSBC	Fri, Feb 8, 2019	53.35	53.62	53.02	53.53
6723	NASDAQ	GSBC	Thu, Feb 7, 2019	53.40	53.94	53.02	53.48
6722	NASDAQ	GSBC	Wed, Feb 6, 2019	52.88	53.33	52.71	53.27
6721	NASDAQ	GSBC	Tue, Feb 5, 2019	53.42	53.63	53.10	53.28
6720	NASDAQ	GSBC	Mon, Feb 4, 2019	53.19	53.77	52.54	53.63
6719	NASDAQ	GSBC	Fri, Feb 1, 2019	52.92	53.16	51.15	52.98
6718	NASDAQ	GSBC	Thu, Jan 31, 2019	52.70	53.57	52.55	53.34
6717	NASDAQ	GSBC	Wed, Jan 30, 2019	53.40	53.40	52.71	52.86
6716	NASDAQ	GSBC	Tue, Jan 29, 2019	53.98	54.00	53.01	53.22
6715	NASDAQ	GSBC	Mon, Jan 28, 2019	52.54	53.83	52.54	53.78
6714	NASDAQ	GSBC	Fri, Jan 25, 2019	53.27	53.38	52.64	52.90
6713	NASDAQ	GSBC	Thu, Jan 24, 2019	51.00	53.57	50.61	53.18
6712	NASDAQ	GSBC	Wed, Jan 23, 2019	50.98	50.98	48.75	50.55
6711	NASDAQ	GSBC	Tue, Jan 22, 2019	50.05	50.41	49.52	49.58
6710	NASDAQ	GSBC	Fri, Jan 18, 2019	50.23	50.98	50.05	50.32
6709	NASDAQ	GSBC	Thu, Jan 17, 2019	50.50	50.50	49.72	50.22
6708	NASDAQ	GSBC	Wed, Jan 16, 2019	48.77	50.67	48.76	50.67
6707	NASDAQ	GSBC	Tue, Jan 15, 2019	48.60	49.63	47.74	48.55
6706	NASDAQ	GSBC	Mon, Jan 14, 2019	48.41	48.68	47.47	48.01
6705	NASDAQ	GSBC	Fri, Jan 11, 2019	49.01	49.78	48.58	48.69
6704	NASDAQ	GSBC	Thu, Jan 10, 2019	49.35	49.99	48.65	49.10
6703	NASDAQ	GSBC	Wed, Jan 9, 2019	49.40	51.00	49.11	49.40
6702	NASDAQ	GSBC	Tue, Jan 8, 2019	49.13	49.49	48.41	49.49
6701	NASDAQ	GSBC	Mon, Jan 7, 2019	48.36	49.17	47.83	48.87
6700	NASDAQ	GSBC	Fri, Jan 4, 2019	47.05	48.49	46.90	48.35
6699	NASDAQ	GSBC	Thu, Jan 3, 2019	47.01	47.92	45.98	46.60
6698	NASDAQ	GSBC	Wed, Jan 2, 2019	45.75	47.25	45.44	47.24
6697	NASDAQ	GSBC	Mon, Dec 31, 2018	46.28	47.09	45.36	46.03
6696	NASDAQ	GSBC	Fri, Dec 28, 2018	45.07	46.51	44.98	46.18
6695	NASDAQ	GSBC	Thu, Dec 27, 2018	45.75	46.28	44.15	45.19
6694	NASDAQ	GSBC	Wed, Dec 26, 2018	44.67	46.42	44.67	46.21
6693	NASDAQ	GSBC	Mon, Dec 24, 2018	45.84	46.50	44.51	44.52
6692	NASDAQ	GSBC	Fri, Dec 21, 2018	46.23	46.43	43.30	46.15
6691	NASDAQ	GSBC	Thu, Dec 20, 2018	45.59	46.49	45.49	46.15
6690	NASDAQ	GSBC	Wed, Dec 19, 2018	47.85	47.85	45.12	45.62
6689	NASDAQ	GSBC	Tue, Dec 18, 2018	49.07	49.67	47.57	47.86
6688	NASDAQ	GSBC	Mon, Dec 17, 2018	49.13	50.00	48.93	49.07
6687	NASDAQ	GSBC	Fri, Dec 14, 2018	49.90	49.90	48.87	49.27
6686	NASDAQ	GSBC	Thu, Dec 13, 2018	51.73	51.73	50.15	50.23
6685	NASDAQ	GSBC	Wed, Dec 12, 2018	51.54	52.09	50.50	51.58
6684	NASDAQ	GSBC	Tue, Dec 11, 2018	51.54	51.54	50.01	51.07
6683	NASDAQ	GSBC	Mon, Dec 10, 2018	51.75	51.75	50.41	51.14
6682	NASDAQ	GSBC	Fri, Dec 7, 2018	51.06	52.40	51.06	51.86
6681	NASDAQ	GSBC	Thu, Dec 6, 2018	50.66	51.64	49.91	51.20
6680	NASDAQ	GSBC	Tue, Dec 4, 2018	53.65	54.30	50.80	51.10
6679	NASDAQ	GSBC	Mon, Dec 3, 2018	54.73	54.77	53.76	54.28
6678	NASDAQ	GSBC	Fri, Nov 30, 2018	54.49	54.90	53.98	54.28
6677	NASDAQ	GSBC	Thu, Nov 29, 2018	54.80	54.97	53.70	54.48
6676	NASDAQ	GSBC	Wed, Nov 28, 2018	54.29	55.22	53.10	55.00
6675	NASDAQ	GSBC	Tue, Nov 27, 2018	53.66	54.42	53.66	54.00
6674	NASDAQ	GSBC	Mon, Nov 26, 2018	53.75	54.18	51.90	53.96
6673	NASDAQ	GSBC	Fri, Nov 23, 2018	53.41	53.60	53.38	53.57
6672	NASDAQ	GSBC	Wed, Nov 21, 2018	54.14	54.85	53.02	53.90
6671	NASDAQ	GSBC	Tue, Nov 20, 2018	54.32	54.42	53.23	53.95
6670	NASDAQ	GSBC	Mon, Nov 19, 2018	54.97	54.97	53.28	54.58
6669	NASDAQ	GSBC	Fri, Nov 16, 2018	54.58	55.07	54.16	54.95
6668	NASDAQ	GSBC	Thu, Nov 15, 2018	53.64	54.70	53.33	54.70
6667	NASDAQ	GSBC	Wed, Nov 14, 2018	54.14	54.72	53.23	53.63
6666	NASDAQ	GSBC	Tue, Nov 13, 2018	54.20	54.22	53.20	53.72
6665	NASDAQ	GSBC	Mon, Nov 12, 2018	53.77	54.61	53.35	53.67
6664	NASDAQ	GSBC	Fri, Nov 9, 2018	54.49	54.59	53.56	53.84
6663	NASDAQ	GSBC	Thu, Nov 8, 2018	54.42	54.78	53.78	54.70
6662	NASDAQ	GSBC	Wed, Nov 7, 2018	54.33	54.84	53.70	54.60
6661	NASDAQ	GSBC	Tue, Nov 6, 2018	53.31	54.33	53.31	54.06
6660	NASDAQ	GSBC	Mon, Nov 5, 2018	54.43	54.84	53.42	53.44
6659	NASDAQ	GSBC	Fri, Nov 2, 2018	53.75	54.69	53.75	54.39
6658	NASDAQ	GSBC	Thu, Nov 1, 2018	54.15	54.15	52.47	53.63
6657	NASDAQ	GSBC	Wed, Oct 31, 2018	54.35	54.84	53.26	54.15
6656	NASDAQ	GSBC	Tue, Oct 30, 2018	53.61	53.94	52.68	53.81
6655	NASDAQ	GSBC	Mon, Oct 29, 2018	53.48	53.77	52.56	53.45
6654	NASDAQ	GSBC	Fri, Oct 26, 2018	53.06	53.35	51.99	52.95
6653	NASDAQ	GSBC	Thu, Oct 25, 2018	52.06	53.96	52.06	53.46
6652	NASDAQ	GSBC	Wed, Oct 24, 2018	53.53	53.72	51.59	51.59
6651	NASDAQ	GSBC	Tue, Oct 23, 2018	51.90	54.18	51.70	53.49
6650	NASDAQ	GSBC	Mon, Oct 22, 2018	53.55	54.86	52.44	52.62
6649	NASDAQ	GSBC	Fri, Oct 19, 2018	51.65	54.14	51.65	53.24
6648	NASDAQ	GSBC	Thu, Oct 18, 2018	56.99	56.99	51.86	52.50
6647	NASDAQ	GSBC	Wed, Oct 17, 2018	52.20	53.09	51.21	51.85
6646	NASDAQ	GSBC	Tue, Oct 16, 2018	52.40	52.78	51.43	52.27
6645	NASDAQ	GSBC	Mon, Oct 15, 2018	51.44	52.83	50.58	52.09
6644	NASDAQ	GSBC	Fri, Oct 12, 2018	53.46	53.85	50.83	51.56
6643	NASDAQ	GSBC	Thu, Oct 11, 2018	54.27	55.77	52.75	52.82
6642	NASDAQ	GSBC	Wed, Oct 10, 2018	55.14	55.80	54.23	54.28
6641	NASDAQ	GSBC	Tue, Oct 9, 2018	54.05	55.94	54.05	55.15
6640	NASDAQ	GSBC	Mon, Oct 8, 2018	55.01	56.00	54.90	55.04
6639	NASDAQ	GSBC	Fri, Oct 5, 2018	55.28	55.40	54.50	54.93
6638	NASDAQ	GSBC	Thu, Oct 4, 2018	54.91	55.02	54.33	54.49
6637	NASDAQ	GSBC	Wed, Oct 3, 2018	54.40	55.03	54.01	55.03
6636	NASDAQ	GSBC	Tue, Oct 2, 2018	54.43	55.34	53.85	54.11
6635	NASDAQ	GSBC	Mon, Oct 1, 2018	56.27	58.49	54.27	54.35
6634	NASDAQ	GSBC	Fri, Sep 28, 2018	54.90	55.50	54.90	55.35
6633	NASDAQ	GSBC	Thu, Sep 27, 2018	54.85	55.55	54.85	55.20
6632	NASDAQ	GSBC	Wed, Sep 26, 2018	56.35	56.54	54.50	54.60
6631	NASDAQ	GSBC	Tue, Sep 25, 2018	56.60	57.00	56.00	56.15
6630	NASDAQ	GSBC	Mon, Sep 24, 2018	57.70	57.70	56.20	56.35
6629	NASDAQ	GSBC	Fri, Sep 21, 2018	58.25	59.45	57.55	57.70
6628	NASDAQ	GSBC	Thu, Sep 20, 2018	57.40	58.55	57.30	58.30
6627	NASDAQ	GSBC	Wed, Sep 19, 2018	56.75	57.40	56.55	56.70
6626	NASDAQ	GSBC	Tue, Sep 18, 2018	57.80	57.80	56.75	56.80
6625	NASDAQ	GSBC	Mon, Sep 17, 2018	57.60	57.75	57.00	57.45
6624	NASDAQ	GSBC	Fri, Sep 14, 2018	56.55	57.75	56.50	57.15
6623	NASDAQ	GSBC	Thu, Sep 13, 2018	59.10	59.75	57.30	57.65
6622	NASDAQ	GSBC	Wed, Sep 12, 2018	59.60	59.60	58.05	58.90
6621	NASDAQ	GSBC	Tue, Sep 11, 2018	59.18	59.95	58.22	59.65
6620	NASDAQ	GSBC	Mon, Sep 10, 2018	59.35	60.30	59.35	59.50
6619	NASDAQ	GSBC	Fri, Sep 7, 2018	59.00	59.45	58.60	59.35
6618	NASDAQ	GSBC	Thu, Sep 6, 2018	59.15	59.45	58.55	59.30
6617	NASDAQ	GSBC	Wed, Sep 5, 2018	59.00	59.40	58.75	59.15
6616	NASDAQ	GSBC	Tue, Sep 4, 2018	59.20	59.85	58.90	59.10
6615	NASDAQ	GSBC	Fri, Aug 31, 2018	59.00	59.50	58.85	59.30
6614	NASDAQ	GSBC	Thu, Aug 30, 2018	58.50	59.35	58.50	58.95
6613	NASDAQ	GSBC	Wed, Aug 29, 2018	58.95	59.10	58.90	58.90
6612	NASDAQ	GSBC	Tue, Aug 28, 2018	59.70	59.70	58.95	59.15
6611	NASDAQ	GSBC	Mon, Aug 27, 2018	60.53	60.73	59.50	59.75
6610	NASDAQ	GSBC	Fri, Aug 24, 2018	61.35	61.35	60.05	60.25
6609	NASDAQ	GSBC	Thu, Aug 23, 2018	60.28	60.80	60.00	60.35
6608	NASDAQ	GSBC	Wed, Aug 22, 2018	61.05	61.30	60.40	60.40
6607	NASDAQ	GSBC	Tue, Aug 21, 2018	60.00	61.35	59.70	61.00
6606	NASDAQ	GSBC	Mon, Aug 20, 2018	59.90	60.00	59.35	59.95
6605	NASDAQ	GSBC	Fri, Aug 17, 2018	59.30	59.95	59.30	59.60
6604	NASDAQ	GSBC	Thu, Aug 16, 2018	58.70	59.75	58.60	59.50
6603	NASDAQ	GSBC	Wed, Aug 15, 2018	59.00	59.90	58.55	58.55
6602	NASDAQ	GSBC	Tue, Aug 14, 2018	59.40	60.20	59.40	59.70
6601	NASDAQ	GSBC	Mon, Aug 13, 2018	59.70	60.00	58.80	59.35
6600	NASDAQ	GSBC	Fri, Aug 10, 2018	60.00	60.45	59.75	59.90
6599	NASDAQ	GSBC	Thu, Aug 9, 2018	60.90	60.90	59.80	60.35
6598	NASDAQ	GSBC	Wed, Aug 8, 2018	58.93	60.30	58.93	60.15
6597	NASDAQ	GSBC	Tue, Aug 7, 2018	58.90	59.60	58.85	59.10
6596	NASDAQ	GSBC	Mon, Aug 6, 2018	58.50	58.70	58.40	58.60
6595	NASDAQ	GSBC	Fri, Aug 3, 2018	59.85	60.10	57.75	58.45
6594	NASDAQ	GSBC	Thu, Aug 2, 2018	59.35	60.25	59.35	60.00
6593	NASDAQ	GSBC	Wed, Aug 1, 2018	59.25	60.75	58.55	59.50
6592	NASDAQ	GSBC	Tue, Jul 31, 2018	59.30	59.80	57.70	59.05
6591	NASDAQ	GSBC	Mon, Jul 30, 2018	59.45	59.90	58.50	59.00
6590	NASDAQ	GSBC	Fri, Jul 27, 2018	60.45	60.80	58.83	59.35
6589	NASDAQ	GSBC	Thu, Jul 26, 2018	60.20	60.85	59.05	60.50
6588	NASDAQ	GSBC	Wed, Jul 25, 2018	60.65	60.65	59.60	60.30
6587	NASDAQ	GSBC	Tue, Jul 24, 2018	61.65	61.65	60.45	60.75
6586	NASDAQ	GSBC	Mon, Jul 23, 2018	60.35	61.55	60.35	61.25
6585	NASDAQ	GSBC	Fri, Jul 20, 2018	60.35	61.15	59.90	60.15
6584	NASDAQ	GSBC	Thu, Jul 19, 2018	61.55	61.55	59.25	60.15
6583	NASDAQ	GSBC	Wed, Jul 18, 2018	58.65	59.34	57.85	58.45
6582	NASDAQ	GSBC	Tue, Jul 17, 2018	59.10	59.80	58.50	58.68
6581	NASDAQ	GSBC	Mon, Jul 16, 2018	58.30	58.70	58.10	58.65
6580	NASDAQ	GSBC	Fri, Jul 13, 2018	58.10	58.55	57.75	57.75
6579	NASDAQ	GSBC	Thu, Jul 12, 2018	58.55	58.55	57.80	58.15
6578	NASDAQ	GSBC	Wed, Jul 11, 2018	58.75	59.08	58.50	58.55
6577	NASDAQ	GSBC	Tue, Jul 10, 2018	60.05	60.05	58.40	58.90
6576	NASDAQ	GSBC	Mon, Jul 9, 2018	59.25	60.05	59.25	59.95
6575	NASDAQ	GSBC	Fri, Jul 6, 2018	58.90	59.42	58.70	59.05
6574	NASDAQ	GSBC	Thu, Jul 5, 2018	58.60	59.10	58.20	58.95
6573	NASDAQ	GSBC	Tue, Jul 3, 2018	58.30	58.70	58.25	58.35
6572	NASDAQ	GSBC	Mon, Jul 2, 2018	57.35	58.40	57.25	58.30
6571	NASDAQ	GSBC	Fri, Jun 29, 2018	57.65	58.15	57.15	57.20
6570	NASDAQ	GSBC	Thu, Jun 28, 2018	57.50	58.10	57.50	57.70
6569	NASDAQ	GSBC	Wed, Jun 27, 2018	58.90	58.90	57.45	57.55
6568	NASDAQ	GSBC	Tue, Jun 26, 2018	59.10	59.85	58.45	58.85
6567	NASDAQ	GSBC	Mon, Jun 25, 2018	58.90	59.30	58.30	58.90
6566	NASDAQ	GSBC	Fri, Jun 22, 2018	59.90	60.10	58.45	59.05
6565	NASDAQ	GSBC	Thu, Jun 21, 2018	59.90	60.20	59.05	59.55
6564	NASDAQ	GSBC	Wed, Jun 20, 2018	59.50	60.00	59.40	59.75
6563	NASDAQ	GSBC	Tue, Jun 19, 2018	58.35	59.65	58.35	59.30
6562	NASDAQ	GSBC	Mon, Jun 18, 2018	58.00	58.80	57.85	58.60
6561	NASDAQ	GSBC	Fri, Jun 15, 2018	57.65	58.45	57.45	58.15
6560	NASDAQ	GSBC	Thu, Jun 14, 2018	57.90	58.10	57.55	57.95
6559	NASDAQ	GSBC	Wed, Jun 13, 2018	57.55	58.20	57.35	57.70
6558	NASDAQ	GSBC	Tue, Jun 12, 2018	58.20	58.20	57.15	57.60
6557	NASDAQ	GSBC	Mon, Jun 11, 2018	59.13	59.23	58.13	58.25
6556	NASDAQ	GSBC	Fri, Jun 8, 2018	59.25	59.55	59.00	59.05
6555	NASDAQ	GSBC	Thu, Jun 7, 2018	59.70	59.75	59.10	59.35
6554	NASDAQ	GSBC	Wed, Jun 6, 2018	59.05	59.65	58.65	59.55
6553	NASDAQ	GSBC	Tue, Jun 5, 2018	58.90	59.45	58.50	59.10
6552	NASDAQ	GSBC	Mon, Jun 4, 2018	58.55	59.05	58.40	58.85
6551	NASDAQ	GSBC	Fri, Jun 1, 2018	57.95	58.60	57.80	58.40
6550	NASDAQ	GSBC	Thu, May 31, 2018	57.95	58.25	57.40	57.50
6549	NASDAQ	GSBC	Wed, May 30, 2018	57.20	58.30	57.20	58.00
6548	NASDAQ	GSBC	Tue, May 29, 2018	57.20	57.75	56.35	57.00
6547	NASDAQ	GSBC	Fri, May 25, 2018	57.30	57.70	57.18	57.65
6546	NASDAQ	GSBC	Thu, May 24, 2018	57.20	57.35	56.45	57.30
6545	NASDAQ	GSBC	Wed, May 23, 2018	57.65	58.00	57.20	57.65
6544	NASDAQ	GSBC	Tue, May 22, 2018	57.80	58.45	57.60	57.60
6543	NASDAQ	GSBC	Mon, May 21, 2018	57.15	58.00	57.15	57.65
6542	NASDAQ	GSBC	Fri, May 18, 2018	57.65	57.65	56.85	56.90
6541	NASDAQ	GSBC	Thu, May 17, 2018	56.50	57.65	56.50	57.50
6540	NASDAQ	GSBC	Wed, May 16, 2018	55.95	56.80	55.90	56.80
6539	NASDAQ	GSBC	Tue, May 15, 2018	54.80	56.10	54.80	56.00
6538	NASDAQ	GSBC	Mon, May 14, 2018	55.40	55.50	54.90	55.05
6537	NASDAQ	GSBC	Fri, May 11, 2018	56.55	56.55	55.45	55.65
6536	NASDAQ	GSBC	Thu, May 10, 2018	55.80	56.40	55.50	56.10
6535	NASDAQ	GSBC	Wed, May 9, 2018	56.00	56.35	55.45	55.95
6534	NASDAQ	GSBC	Tue, May 8, 2018	54.95	55.85	54.75	55.85
6533	NASDAQ	GSBC	Mon, May 7, 2018	55.40	55.68	54.65	54.65
6532	NASDAQ	GSBC	Fri, May 4, 2018	53.75	55.95	53.70	55.05
6531	NASDAQ	GSBC	Thu, May 3, 2018	54.15	54.30	53.70	53.85
6530	NASDAQ	GSBC	Wed, May 2, 2018	53.35	54.45	53.10	54.35
6529	NASDAQ	GSBC	Tue, May 1, 2018	52.95	53.35	52.40	53.30
6528	NASDAQ	GSBC	Mon, Apr 30, 2018	53.85	53.85	52.85	52.85
6527	NASDAQ	GSBC	Fri, Apr 27, 2018	54.00	54.00	53.10	53.60
6526	NASDAQ	GSBC	Thu, Apr 26, 2018	53.90	54.20	53.60	53.80
6525	NASDAQ	GSBC	Wed, Apr 25, 2018	54.20	54.73	53.75	53.85
6524	NASDAQ	GSBC	Tue, Apr 24, 2018	53.05	54.36	52.45	54.15
6523	NASDAQ	GSBC	Mon, Apr 23, 2018	52.65	53.05	52.30	53.05
6522	NASDAQ	GSBC	Fri, Apr 20, 2018	51.35	53.40	51.30	52.70
6521	NASDAQ	GSBC	Thu, Apr 19, 2018	51.00	52.00	50.58	51.40
6520	NASDAQ	GSBC	Wed, Apr 18, 2018	51.45	51.65	50.55	50.80
6519	NASDAQ	GSBC	Tue, Apr 17, 2018	52.00	52.15	50.80	51.35
6518	NASDAQ	GSBC	Mon, Apr 16, 2018	51.20	52.08	50.70	51.85
6517	NASDAQ	GSBC	Fri, Apr 13, 2018	51.85	51.85	50.60	50.80
6516	NASDAQ	GSBC	Thu, Apr 12, 2018	51.15	51.80	50.98	51.65
6515	NASDAQ	GSBC	Wed, Apr 11, 2018	50.95	51.20	50.45	50.80
6514	NASDAQ	GSBC	Tue, Apr 10, 2018	50.65	51.40	50.45	51.15
6513	NASDAQ	GSBC	Mon, Apr 9, 2018	50.30	51.15	50.15	50.30
6512	NASDAQ	GSBC	Fri, Apr 6, 2018	50.85	50.95	49.70	50.00
6511	NASDAQ	GSBC	Thu, Apr 5, 2018	50.20	51.40	50.20	51.10
6510	NASDAQ	GSBC	Wed, Apr 4, 2018	49.60	51.00	49.60	50.75
6509	NASDAQ	GSBC	Tue, Apr 3, 2018	49.75	50.30	49.40	50.15
6508	NASDAQ	GSBC	Mon, Apr 2, 2018	50.00	50.48	48.60	49.50
6507	NASDAQ	GSBC	Thu, Mar 29, 2018	50.50	50.50	49.75	49.95
6506	NASDAQ	GSBC	Wed, Mar 28, 2018	49.10	51.10	49.10	50.50
6505	NASDAQ	GSBC	Tue, Mar 27, 2018	50.80	50.80	48.90	48.95
6504	NASDAQ	GSBC	Mon, Mar 26, 2018	50.55	50.75	49.53	50.55
6503	NASDAQ	GSBC	Fri, Mar 23, 2018	49.45	50.75	49.10	49.60
6502	NASDAQ	GSBC	Thu, Mar 22, 2018	50.80	51.60	48.80	49.30
6501	NASDAQ	GSBC	Wed, Mar 21, 2018	51.35	51.71	50.85	51.15
6500	NASDAQ	GSBC	Tue, Mar 20, 2018	51.55	51.60	50.95	51.20
6499	NASDAQ	GSBC	Mon, Mar 19, 2018	51.50	51.90	50.85	51.60
6498	NASDAQ	GSBC	Fri, Mar 16, 2018	51.00	52.30	51.00	51.70
6497	NASDAQ	GSBC	Thu, Mar 15, 2018	51.15	51.15	50.65	51.00
6496	NASDAQ	GSBC	Wed, Mar 14, 2018	51.75	51.75	50.80	50.85
6495	NASDAQ	GSBC	Tue, Mar 13, 2018	51.80	52.45	51.55	51.70
6494	NASDAQ	GSBC	Mon, Mar 12, 2018	51.70	52.08	51.45	51.65
6493	NASDAQ	GSBC	Fri, Mar 9, 2018	50.85	51.90	50.55	51.75
6492	NASDAQ	GSBC	Thu, Mar 8, 2018	51.15	51.45	50.30	50.55
6491	NASDAQ	GSBC	Wed, Mar 7, 2018	50.05	51.50	49.90	51.25
6490	NASDAQ	GSBC	Tue, Mar 6, 2018	49.90	50.65	49.45	50.35
6489	NASDAQ	GSBC	Mon, Mar 5, 2018	49.50	50.35	48.85	50.15
6488	NASDAQ	GSBC	Fri, Mar 2, 2018	48.60	49.75	48.40	49.65
6487	NASDAQ	GSBC	Thu, Mar 1, 2018	48.35	49.35	48.15	48.90
6486	NASDAQ	GSBC	Wed, Feb 28, 2018	50.05	50.25	48.10	48.40
6485	NASDAQ	GSBC	Tue, Feb 27, 2018	50.45	51.05	50.00	50.10
6484	NASDAQ	GSBC	Mon, Feb 26, 2018	50.55	50.65	50.00	50.40
6483	NASDAQ	GSBC	Fri, Feb 23, 2018	50.20	50.50	49.95	50.50
6482	NASDAQ	GSBC	Thu, Feb 22, 2018	50.95	50.95	49.70	49.75
6481	NASDAQ	GSBC	Wed, Feb 21, 2018	49.75	51.30	49.75	50.85
6480	NASDAQ	GSBC	Tue, Feb 20, 2018	50.35	50.43	49.05	49.30
6479	NASDAQ	GSBC	Fri, Feb 16, 2018	49.75	51.20	49.63	50.40
6478	NASDAQ	GSBC	Thu, Feb 15, 2018	49.45	50.00	49.40	50.00
6477	NASDAQ	GSBC	Wed, Feb 14, 2018	48.45	49.50	48.45	49.35
6476	NASDAQ	GSBC	Tue, Feb 13, 2018	48.65	49.25	48.45	48.90
6475	NASDAQ	GSBC	Mon, Feb 12, 2018	49.60	49.60	48.25	48.65
6474	NASDAQ	GSBC	Fri, Feb 9, 2018	48.75	49.60	48.50	49.45
6473	NASDAQ	GSBC	Thu, Feb 8, 2018	49.60	49.60	48.20	48.20
6472	NASDAQ	GSBC	Wed, Feb 7, 2018	49.35	49.65	49.05	49.65
6471	NASDAQ	GSBC	Tue, Feb 6, 2018	48.70	50.20	48.60	49.35
6470	NASDAQ	GSBC	Mon, Feb 5, 2018	51.05	51.25	48.80	49.55
6469	NASDAQ	GSBC	Fri, Feb 2, 2018	51.50	51.90	51.10	51.50
6468	NASDAQ	GSBC	Thu, Feb 1, 2018	50.35	51.65	50.15	51.55
6467	NASDAQ	GSBC	Wed, Jan 31, 2018	51.75	51.95	50.60	50.75
6466	NASDAQ	GSBC	Tue, Jan 30, 2018	51.05	51.50	51.05	51.25
6465	NASDAQ	GSBC	Mon, Jan 29, 2018	52.00	52.00	51.10	51.20
6464	NASDAQ	GSBC	Fri, Jan 26, 2018	52.95	52.95	51.75	51.95
6463	NASDAQ	GSBC	Thu, Jan 25, 2018	52.75	53.00	51.90	52.65
6462	NASDAQ	GSBC	Wed, Jan 24, 2018	52.75	52.95	52.23	52.40
6461	NASDAQ	GSBC	Tue, Jan 23, 2018	51.50	52.15	51.05	52.00
6460	NASDAQ	GSBC	Mon, Jan 22, 2018	52.00	52.00	51.50	51.55
6459	NASDAQ	GSBC	Fri, Jan 19, 2018	51.35	52.25	51.12	52.05
6458	NASDAQ	GSBC	Thu, Jan 18, 2018	52.40	52.40	51.45	51.55
6457	NASDAQ	GSBC	Wed, Jan 17, 2018	52.35	52.75	51.70	52.50
6456	NASDAQ	GSBC	Tue, Jan 16, 2018	52.60	53.05	51.80	52.10
6455	NASDAQ	GSBC	Fri, Jan 12, 2018	52.25	53.05	52.00	52.35
6454	NASDAQ	GSBC	Thu, Jan 11, 2018	51.35	52.50	51.35	52.15
6453	NASDAQ	GSBC	Wed, Jan 10, 2018	51.65	51.85	51.20	51.30
6452	NASDAQ	GSBC	Tue, Jan 9, 2018	51.70	52.05	51.50	51.70
6451	NASDAQ	GSBC	Mon, Jan 8, 2018	51.20	51.90	50.45	51.65
6450	NASDAQ	GSBC	Fri, Jan 5, 2018	51.10	51.60	50.65	51.50
6449	NASDAQ	GSBC	Thu, Jan 4, 2018	51.35	51.90	51.05	51.05
6448	NASDAQ	GSBC	Wed, Jan 3, 2018	51.00	51.35	50.80	50.95
6447	NASDAQ	GSBC	Tue, Jan 2, 2018	52.05	53.00	51.00	51.10
6446	NASDAQ	GSBC	Fri, Dec 29, 2017	51.70	52.20	51.48	51.65
6445	NASDAQ	GSBC	Thu, Dec 28, 2017	51.85	53.00	51.00	51.85
6444	NASDAQ	GSBC	Wed, Dec 27, 2017	52.30	52.45	51.85	51.90
6443	NASDAQ	GSBC	Tue, Dec 26, 2017	52.10	52.75	51.80	52.20
6442	NASDAQ	GSBC	Fri, Dec 22, 2017	52.75	53.10	52.00	52.05
6441	NASDAQ	GSBC	Thu, Dec 21, 2017	52.75	52.75	52.55	52.70
6440	NASDAQ	GSBC	Wed, Dec 20, 2017	52.90	52.90	52.20	52.50
6439	NASDAQ	GSBC	Tue, Dec 19, 2017	53.35	53.35	52.40	52.65
6438	NASDAQ	GSBC	Mon, Dec 18, 2017	52.75	53.85	52.55	53.20
6437	NASDAQ	GSBC	Fri, Dec 15, 2017	51.70	52.80	51.55	52.40
6436	NASDAQ	GSBC	Thu, Dec 14, 2017	52.90	53.15	51.50	51.70
6435	NASDAQ	GSBC	Wed, Dec 13, 2017	52.60	53.60	52.15	52.80
6434	NASDAQ	GSBC	Tue, Dec 12, 2017	51.75	53.05	51.75	52.65
6433	NASDAQ	GSBC	Mon, Dec 11, 2017	52.05	52.45	51.30	51.55
6432	NASDAQ	GSBC	Fri, Dec 8, 2017	53.20	53.20	51.75	52.05
6431	NASDAQ	GSBC	Thu, Dec 7, 2017	52.90	53.45	52.54	52.85
6430	NASDAQ	GSBC	Wed, Dec 6, 2017	52.75	53.95	52.75	53.15
6429	NASDAQ	GSBC	Tue, Dec 5, 2017	54.00	54.70	53.00	53.00
6428	NASDAQ	GSBC	Mon, Dec 4, 2017	54.55	55.25	53.20	54.10
6427	NASDAQ	GSBC	Fri, Dec 1, 2017	54.15	54.15	51.95	53.75
6426	NASDAQ	GSBC	Thu, Nov 30, 2017	55.90	55.90	53.90	54.05
6425	NASDAQ	GSBC	Wed, Nov 29, 2017	54.10	56.85	53.00	55.95
6424	NASDAQ	GSBC	Tue, Nov 28, 2017	52.25	54.50	52.10	53.95
6423	NASDAQ	GSBC	Mon, Nov 27, 2017	52.80	52.95	52.30	52.45
6422	NASDAQ	GSBC	Fri, Nov 24, 2017	52.50	52.55	52.00	52.10
6421	NASDAQ	GSBC	Wed, Nov 22, 2017	52.70	53.65	52.40	52.40
6420	NASDAQ	GSBC	Tue, Nov 21, 2017	53.20	54.00	52.50	52.85
6419	NASDAQ	GSBC	Mon, Nov 20, 2017	52.75	53.10	52.50	52.90
6418	NASDAQ	GSBC	Fri, Nov 17, 2017	52.00	53.05	52.00	52.80
6417	NASDAQ	GSBC	Thu, Nov 16, 2017	52.45	53.25	52.20	52.30
6416	NASDAQ	GSBC	Wed, Nov 15, 2017	52.10	52.83	51.85	52.20
6415	NASDAQ	GSBC	Tue, Nov 14, 2017	52.10	52.30	51.85	52.10
6414	NASDAQ	GSBC	Mon, Nov 13, 2017	51.05	52.10	50.55	51.90
6413	NASDAQ	GSBC	Fri, Nov 10, 2017	51.85	52.00	51.40	51.50
6412	NASDAQ	GSBC	Thu, Nov 9, 2017	51.05	52.17	50.95	51.70
6411	NASDAQ	GSBC	Wed, Nov 8, 2017	51.25	51.85	50.85	51.60
6410	NASDAQ	GSBC	Tue, Nov 7, 2017	53.15	53.15	51.25	51.55
6409	NASDAQ	GSBC	Mon, Nov 6, 2017	53.55	53.80	52.85	53.40
6408	NASDAQ	GSBC	Fri, Nov 3, 2017	53.75	54.05	53.60	53.70
6407	NASDAQ	GSBC	Thu, Nov 2, 2017	53.45	54.50	53.45	53.90
6406	NASDAQ	GSBC	Wed, Nov 1, 2017	54.20	54.60	53.00	53.45
6405	NASDAQ	GSBC	Tue, Oct 31, 2017	53.70	54.35	53.60	53.75
6404	NASDAQ	GSBC	Mon, Oct 30, 2017	55.10	55.10	53.35	53.55
6403	NASDAQ	GSBC	Fri, Oct 27, 2017	55.20	55.75	53.95	55.35
6402	NASDAQ	GSBC	Thu, Oct 26, 2017	55.25	55.55	54.48	55.00
6401	NASDAQ	GSBC	Wed, Oct 25, 2017	54.60	55.00	53.95	54.95
6400	NASDAQ	GSBC	Tue, Oct 24, 2017	54.25	54.95	54.03	54.35
6399	NASDAQ	GSBC	Mon, Oct 23, 2017	55.05	55.45	54.00	54.15
6398	NASDAQ	GSBC	Fri, Oct 20, 2017	56.80	56.80	54.75	55.00
6397	NASDAQ	GSBC	Thu, Oct 19, 2017	56.55	56.55	55.85	55.95
6396	NASDAQ	GSBC	Wed, Oct 18, 2017	56.65	57.20	56.45	56.80
6395	NASDAQ	GSBC	Tue, Oct 17, 2017	57.20	57.35	56.10	56.55
6394	NASDAQ	GSBC	Mon, Oct 16, 2017	56.85	57.75	56.85	57.25
6393	NASDAQ	GSBC	Fri, Oct 13, 2017	57.20	57.60	56.65	57.00
6392	NASDAQ	GSBC	Thu, Oct 12, 2017	57.72	58.45	57.05	57.10
6391	NASDAQ	GSBC	Wed, Oct 11, 2017	57.10	58.05	56.70	57.35
6390	NASDAQ	GSBC	Tue, Oct 10, 2017	56.50	57.30	56.25	57.30
6389	NASDAQ	GSBC	Mon, Oct 9, 2017	56.05	56.60	56.00	56.45
6388	NASDAQ	GSBC	Fri, Oct 6, 2017	56.50	57.00	55.86	56.65
6387	NASDAQ	GSBC	Thu, Oct 5, 2017	55.95	56.85	55.95	56.80
6386	NASDAQ	GSBC	Wed, Oct 4, 2017	56.30	56.50	55.55	56.00
6385	NASDAQ	GSBC	Tue, Oct 3, 2017	56.80	56.80	55.90	56.55
6384	NASDAQ	GSBC	Mon, Oct 2, 2017	55.70	56.65	55.35	56.55
6383	NASDAQ	GSBC	Fri, Sep 29, 2017	55.65	56.00	55.15	55.65
6382	NASDAQ	GSBC	Thu, Sep 28, 2017	55.45	55.95	53.85	55.75
6381	NASDAQ	GSBC	Wed, Sep 27, 2017	53.85	55.85	53.50	55.15
6380	NASDAQ	GSBC	Tue, Sep 26, 2017	53.30	53.80	52.90	53.50
6379	NASDAQ	GSBC	Mon, Sep 25, 2017	53.00	53.10	52.70	52.90
6378	NASDAQ	GSBC	Fri, Sep 22, 2017	51.90	52.95	51.90	52.80
6377	NASDAQ	GSBC	Thu, Sep 21, 2017	52.00	52.50	51.95	52.10
6376	NASDAQ	GSBC	Wed, Sep 20, 2017	51.00	52.15	50.85	51.95
6375	NASDAQ	GSBC	Tue, Sep 19, 2017	50.40	51.50	50.40	51.15
6374	NASDAQ	GSBC	Mon, Sep 18, 2017	50.13	51.20	50.03	50.85
6373	NASDAQ	GSBC	Fri, Sep 15, 2017	51.00	51.10	50.30	50.65
6372	NASDAQ	GSBC	Thu, Sep 14, 2017	51.60	51.70	50.75	50.85
6371	NASDAQ	GSBC	Wed, Sep 13, 2017	50.65	52.25	50.65	51.50
6370	NASDAQ	GSBC	Tue, Sep 12, 2017	49.68	51.40	49.68	51.10
6369	NASDAQ	GSBC	Mon, Sep 11, 2017	49.15	49.80	48.60	49.60
6368	NASDAQ	GSBC	Fri, Sep 8, 2017	48.05	48.90	47.80	48.30
6367	NASDAQ	GSBC	Thu, Sep 7, 2017	49.00	49.00	47.90	48.00
6366	NASDAQ	GSBC	Wed, Sep 6, 2017	49.05	49.40	48.75	48.90
6365	NASDAQ	GSBC	Tue, Sep 5, 2017	49.65	49.80	48.60	48.70
6364	NASDAQ	GSBC	Fri, Sep 1, 2017	49.75	50.15	48.85	50.00
6363	NASDAQ	GSBC	Thu, Aug 31, 2017	49.40	50.15	49.40	49.80
6362	NASDAQ	GSBC	Wed, Aug 30, 2017	48.90	49.45	48.90	49.35
6361	NASDAQ	GSBC	Tue, Aug 29, 2017	48.20	49.30	48.05	49.20
6360	NASDAQ	GSBC	Mon, Aug 28, 2017	49.00	49.10	48.35	48.70
6359	NASDAQ	GSBC	Fri, Aug 25, 2017	48.95	49.25	48.75	48.95
6358	NASDAQ	GSBC	Thu, Aug 24, 2017	48.70	48.90	48.40	48.90
6357	NASDAQ	GSBC	Wed, Aug 23, 2017	48.40	49.00	48.40	48.50
6356	NASDAQ	GSBC	Tue, Aug 22, 2017	48.90	49.05	48.60	48.88
6355	NASDAQ	GSBC	Mon, Aug 21, 2017	48.50	48.90	47.95	48.70
6354	NASDAQ	GSBC	Fri, Aug 18, 2017	47.50	48.75	47.50	48.45
6353	NASDAQ	GSBC	Thu, Aug 17, 2017	48.65	49.05	47.65	47.70
6352	NASDAQ	GSBC	Wed, Aug 16, 2017	49.50	49.70	48.40	49.10
6351	NASDAQ	GSBC	Tue, Aug 15, 2017	50.40	50.75	49.10	49.35
6350	NASDAQ	GSBC	Mon, Aug 14, 2017	49.30	50.55	49.30	50.50
6349	NASDAQ	GSBC	Fri, Aug 11, 2017	49.85	49.95	48.60	48.85
6348	NASDAQ	GSBC	Thu, Aug 10, 2017	50.35	50.35	49.65	49.75
6347	NASDAQ	GSBC	Wed, Aug 9, 2017	51.10	51.65	50.00	50.65
6346	NASDAQ	GSBC	Tue, Aug 8, 2017	51.90	53.30	51.80	51.95
6345	NASDAQ	GSBC	Mon, Aug 7, 2017	52.05	52.55	51.95	52.55
6344	NASDAQ	GSBC	Fri, Aug 4, 2017	52.20	52.65	52.03	52.35
6343	NASDAQ	GSBC	Thu, Aug 3, 2017	52.50	52.65	52.15	52.25
6342	NASDAQ	GSBC	Wed, Aug 2, 2017	52.60	52.90	51.90	52.55
6341	NASDAQ	GSBC	Tue, Aug 1, 2017	52.25	52.80	52.00	52.75
6340	NASDAQ	GSBC	Mon, Jul 31, 2017	51.90	52.40	51.58	51.95
6339	NASDAQ	GSBC	Fri, Jul 28, 2017	51.75	51.85	51.35	51.50
6338	NASDAQ	GSBC	Thu, Jul 27, 2017	52.15	52.70	51.00	51.80
6337	NASDAQ	GSBC	Wed, Jul 26, 2017	52.95	53.25	51.60	52.00
6336	NASDAQ	GSBC	Tue, Jul 25, 2017	53.55	53.55	52.60	52.90
6335	NASDAQ	GSBC	Mon, Jul 24, 2017	52.30	53.00	52.00	52.70
6334	NASDAQ	GSBC	Fri, Jul 21, 2017	53.70	54.20	52.40	52.65
6333	NASDAQ	GSBC	Thu, Jul 20, 2017	53.50	54.80	51.70	53.00
6332	NASDAQ	GSBC	Wed, Jul 19, 2017	52.20	52.90	51.60	52.00
6331	NASDAQ	GSBC	Tue, Jul 18, 2017	52.45	53.25	52.00	52.10
6330	NASDAQ	GSBC	Mon, Jul 17, 2017	52.25	53.19	51.93	52.90
6329	NASDAQ	GSBC	Fri, Jul 14, 2017	52.20	52.85	51.75	52.65
6328	NASDAQ	GSBC	Thu, Jul 13, 2017	52.90	53.20	52.45	52.48
6327	NASDAQ	GSBC	Wed, Jul 12, 2017	53.25	53.90	52.70	52.95
6326	NASDAQ	GSBC	Tue, Jul 11, 2017	53.30	53.40	52.53	53.25
6325	NASDAQ	GSBC	Mon, Jul 10, 2017	54.25	54.30	53.40	53.40
6324	NASDAQ	GSBC	Fri, Jul 7, 2017	53.85	54.25	53.25	54.25
6323	NASDAQ	GSBC	Thu, Jul 6, 2017	53.75	54.10	53.10	53.40
6322	NASDAQ	GSBC	Wed, Jul 5, 2017	54.60	54.60	53.30	54.15
6321	NASDAQ	GSBC	Mon, Jul 3, 2017	54.05	55.45	53.55	54.75
6320	NASDAQ	GSBC	Fri, Jun 30, 2017	54.30	54.30	52.88	53.50
6319	NASDAQ	GSBC	Thu, Jun 29, 2017	53.95	54.30	52.75	54.15
6318	NASDAQ	GSBC	Wed, Jun 28, 2017	52.90	54.20	52.50	53.60
6317	NASDAQ	GSBC	Tue, Jun 27, 2017	53.00	53.65	52.45	52.70
6316	NASDAQ	GSBC	Mon, Jun 26, 2017	53.15	54.05	52.25	52.90
6315	NASDAQ	GSBC	Fri, Jun 23, 2017	52.50	52.80	52.00	52.60
6314	NASDAQ	GSBC	Thu, Jun 22, 2017	52.50	53.30	51.92	52.20
6313	NASDAQ	GSBC	Wed, Jun 21, 2017	53.00	53.60	52.45	52.50
6312	NASDAQ	GSBC	Tue, Jun 20, 2017	53.25	53.25	52.55	52.75
6311	NASDAQ	GSBC	Mon, Jun 19, 2017	53.60	54.05	52.95	53.65
6310	NASDAQ	GSBC	Fri, Jun 16, 2017	52.50	53.75	52.50	53.45
6309	NASDAQ	GSBC	Thu, Jun 15, 2017	48.55	54.35	48.55	53.60
6308	NASDAQ	GSBC	Wed, Jun 14, 2017	52.20	53.95	52.20	53.75
6307	NASDAQ	GSBC	Tue, Jun 13, 2017	53.20	54.95	53.05	53.50
6306	NASDAQ	GSBC	Mon, Jun 12, 2017	54.10	55.10	52.65	52.85
6305	NASDAQ	GSBC	Fri, Jun 9, 2017	51.70	54.10	51.70	53.60
6304	NASDAQ	GSBC	Thu, Jun 8, 2017	49.40	52.75	49.40	51.60
6303	NASDAQ	GSBC	Wed, Jun 7, 2017	49.70	50.65	49.55	49.80
6302	NASDAQ	GSBC	Tue, Jun 6, 2017	49.30	50.10	49.25	49.30
6301	NASDAQ	GSBC	Mon, Jun 5, 2017	50.00	51.40	49.65	49.85
6300	NASDAQ	GSBC	Fri, Jun 2, 2017	49.95	51.65	49.25	50.50
6299	NASDAQ	GSBC	Thu, Jun 1, 2017	49.05	50.15	48.50	50.10
6298	NASDAQ	GSBC	Wed, May 31, 2017	48.55	49.10	48.45	48.95
6297	NASDAQ	GSBC	Tue, May 30, 2017	49.05	49.45	48.55	49.25
6296	NASDAQ	GSBC	Fri, May 26, 2017	49.95	49.95	49.05	49.50
6295	NASDAQ	GSBC	Thu, May 25, 2017	49.90	50.60	49.45	49.85
6294	NASDAQ	GSBC	Wed, May 24, 2017	49.85	50.65	49.30	49.75
6293	NASDAQ	GSBC	Tue, May 23, 2017	48.95	50.25	48.95	50.00
6292	NASDAQ	GSBC	Mon, May 22, 2017	48.75	49.40	48.20	49.25
6291	NASDAQ	GSBC	Fri, May 19, 2017	49.00	49.35	48.25	48.50
6290	NASDAQ	GSBC	Thu, May 18, 2017	48.90	49.65	48.90	49.05
6289	NASDAQ	GSBC	Wed, May 17, 2017	49.30	49.80	48.55	48.80
6288	NASDAQ	GSBC	Tue, May 16, 2017	50.15	50.80	49.93	50.65
6287	NASDAQ	GSBC	Mon, May 15, 2017	49.75	50.30	49.50	50.25
6286	NASDAQ	GSBC	Fri, May 12, 2017	49.55	49.70	48.70	49.35
6285	NASDAQ	GSBC	Thu, May 11, 2017	50.55	50.65	49.55	49.85
6284	NASDAQ	GSBC	Wed, May 10, 2017	51.20	51.65	50.75	50.90
6283	NASDAQ	GSBC	Tue, May 9, 2017	51.60	52.35	50.90	51.45
6282	NASDAQ	GSBC	Mon, May 8, 2017	50.95	51.75	50.80	51.60
6281	NASDAQ	GSBC	Fri, May 5, 2017	51.05	51.35	50.45	51.25
6280	NASDAQ	GSBC	Thu, May 4, 2017	51.15	51.40	50.55	51.10
6279	NASDAQ	GSBC	Wed, May 3, 2017	50.80	51.10	50.60	50.80
6278	NASDAQ	GSBC	Tue, May 2, 2017	52.10	52.10	50.69	51.25
6277	NASDAQ	GSBC	Mon, May 1, 2017	50.75	51.98	50.35	51.55
6276	NASDAQ	GSBC	Fri, Apr 28, 2017	52.25	52.25	50.05	50.15
6275	NASDAQ	GSBC	Thu, Apr 27, 2017	52.75	52.75	51.75	52.30
6274	NASDAQ	GSBC	Wed, Apr 26, 2017	51.75	53.65	51.75	52.65
6273	NASDAQ	GSBC	Tue, Apr 25, 2017	52.35	52.80	51.75	52.15
6272	NASDAQ	GSBC	Mon, Apr 24, 2017	51.60	52.56	51.50	52.45
6271	NASDAQ	GSBC	Fri, Apr 21, 2017	50.35	50.80	49.80	50.30
6270	NASDAQ	GSBC	Thu, Apr 20, 2017	50.00	51.10	48.63	50.35
6269	NASDAQ	GSBC	Wed, Apr 19, 2017	48.80	49.30	48.65	48.85
6268	NASDAQ	GSBC	Tue, Apr 18, 2017	47.85	48.80	47.85	48.60
6267	NASDAQ	GSBC	Mon, Apr 17, 2017	47.70	48.20	47.25	48.20
6266	NASDAQ	GSBC	Thu, Apr 13, 2017	48.35	48.40	47.40	47.50
6265	NASDAQ	GSBC	Wed, Apr 12, 2017	49.20	49.20	48.45	48.55
6264	NASDAQ	GSBC	Tue, Apr 11, 2017	48.70	49.55	48.55	49.50
6263	NASDAQ	GSBC	Mon, Apr 10, 2017	48.50	49.15	47.75	49.00
6262	NASDAQ	GSBC	Fri, Apr 7, 2017	48.50	48.90	48.30	48.60
6261	NASDAQ	GSBC	Thu, Apr 6, 2017	48.35	49.16	48.20	48.80
6260	NASDAQ	GSBC	Wed, Apr 5, 2017	50.10	50.45	48.05	48.15
6259	NASDAQ	GSBC	Tue, Apr 4, 2017	50.70	50.70	49.05	49.80
6258	NASDAQ	GSBC	Mon, Apr 3, 2017	50.65	50.65	49.50	50.30
6257	NASDAQ	GSBC	Fri, Mar 31, 2017	50.95	51.08	50.05	50.50
6256	NASDAQ	GSBC	Thu, Mar 30, 2017	49.80	51.25	49.80	51.10
6255	NASDAQ	GSBC	Wed, Mar 29, 2017	50.00	50.35	49.50	49.65
6254	NASDAQ	GSBC	Tue, Mar 28, 2017	48.90	50.30	48.80	50.10
6253	NASDAQ	GSBC	Mon, Mar 27, 2017	48.45	49.26	48.45	49.00
6252	NASDAQ	GSBC	Fri, Mar 24, 2017	49.10	49.50	48.85	49.25
6251	NASDAQ	GSBC	Thu, Mar 23, 2017	48.30	49.55	48.10	49.00
6250	NASDAQ	GSBC	Wed, Mar 22, 2017	47.60	48.55	47.60	48.50
6249	NASDAQ	GSBC	Tue, Mar 21, 2017	50.80	50.80	47.60	47.65
6248	NASDAQ	GSBC	Mon, Mar 20, 2017	51.60	51.75	50.50	50.55
6247	NASDAQ	GSBC	Fri, Mar 17, 2017	51.30	51.85	50.75	51.75
6246	NASDAQ	GSBC	Thu, Mar 16, 2017	51.65	52.20	51.10	51.45
6245	NASDAQ	GSBC	Wed, Mar 15, 2017	51.38	51.80	50.95	51.40
6244	NASDAQ	GSBC	Tue, Mar 14, 2017	50.58	51.35	50.10	50.95
6243	NASDAQ	GSBC	Mon, Mar 13, 2017	50.40	51.35	50.40	51.00
6242	NASDAQ	GSBC	Fri, Mar 10, 2017	50.90	50.90	50.30	50.55
6241	NASDAQ	GSBC	Thu, Mar 9, 2017	50.85	51.15	50.40	50.55
6240	NASDAQ	GSBC	Wed, Mar 8, 2017	51.20	52.15	50.50	50.65
6239	NASDAQ	GSBC	Tue, Mar 7, 2017	50.80	50.95	50.55	50.80
6238	NASDAQ	GSBC	Mon, Mar 6, 2017	50.00	51.15	50.00	51.00
6237	NASDAQ	GSBC	Fri, Mar 3, 2017	50.75	51.70	49.90	50.65
6236	NASDAQ	GSBC	Thu, Mar 2, 2017	51.55	51.55	50.20	50.40
6235	NASDAQ	GSBC	Wed, Mar 1, 2017	50.90	52.15	50.85	51.55
6234	NASDAQ	GSBC	Tue, Feb 28, 2017	51.00	51.10	49.90	50.05
6233	NASDAQ	GSBC	Mon, Feb 27, 2017	51.15	51.45	50.85	51.10
6232	NASDAQ	GSBC	Fri, Feb 24, 2017	51.10	51.45	51.10	51.30
6231	NASDAQ	GSBC	Thu, Feb 23, 2017	51.80	51.85	50.85	51.75
6230	NASDAQ	GSBC	Wed, Feb 22, 2017	51.65	51.80	51.35	51.50
6229	NASDAQ	GSBC	Tue, Feb 21, 2017	51.65	51.65	51.00	51.25
6228	NASDAQ	GSBC	Fri, Feb 17, 2017	51.05	51.55	50.85	51.50
6227	NASDAQ	GSBC	Thu, Feb 16, 2017	51.00	51.15	50.45	51.05
6226	NASDAQ	GSBC	Wed, Feb 15, 2017	50.50	50.95	49.58	50.95
6225	NASDAQ	GSBC	Tue, Feb 14, 2017	49.50	50.60	49.25	50.50
6224	NASDAQ	GSBC	Mon, Feb 13, 2017	49.95	50.30	49.40	49.90
6223	NASDAQ	GSBC	Fri, Feb 10, 2017	48.90	49.65	48.90	49.60
6222	NASDAQ	GSBC	Thu, Feb 9, 2017	48.50	49.45	47.35	48.60
6221	NASDAQ	GSBC	Wed, Feb 8, 2017	49.10	49.10	47.35	48.10
6220	NASDAQ	GSBC	Tue, Feb 7, 2017	50.45	50.45	49.28	49.65
6219	NASDAQ	GSBC	Mon, Feb 6, 2017	50.35	50.95	49.90	50.05
6218	NASDAQ	GSBC	Fri, Feb 3, 2017	50.00	50.45	49.75	50.40
6217	NASDAQ	GSBC	Thu, Feb 2, 2017	49.85	49.85	48.60	49.15
6216	NASDAQ	GSBC	Wed, Feb 1, 2017	50.40	51.15	49.65	49.90
6215	NASDAQ	GSBC	Tue, Jan 31, 2017	49.35	50.15	49.20	50.05
6214	NASDAQ	GSBC	Mon, Jan 30, 2017	50.60	50.60	49.55	49.70
6213	NASDAQ	GSBC	Fri, Jan 27, 2017	51.65	51.65	50.80	51.20
6212	NASDAQ	GSBC	Thu, Jan 26, 2017	51.70	51.75	51.15	51.50
6211	NASDAQ	GSBC	Wed, Jan 25, 2017	52.45	53.45	51.80	51.90
6210	NASDAQ	GSBC	Tue, Jan 24, 2017	50.95	52.50	50.30	52.25
6209	NASDAQ	GSBC	Mon, Jan 23, 2017	50.55	50.80	49.90	50.60
6208	NASDAQ	GSBC	Fri, Jan 20, 2017	49.90	50.95	49.90	50.60
6207	NASDAQ	GSBC	Thu, Jan 19, 2017	50.90	52.65	49.70	50.20
6206	NASDAQ	GSBC	Wed, Jan 18, 2017	50.70	50.85	50.15	50.75
6205	NASDAQ	GSBC	Tue, Jan 17, 2017	50.87	51.20	50.10	50.20
6204	NASDAQ	GSBC	Fri, Jan 13, 2017	52.00	53.00	52.00	52.40
6203	NASDAQ	GSBC	Thu, Jan 12, 2017	52.95	52.95	50.95	51.65
6202	NASDAQ	GSBC	Wed, Jan 11, 2017	52.30	53.20	51.75	53.00
6201	NASDAQ	GSBC	Tue, Jan 10, 2017	52.30	52.91	51.40	52.45
6200	NASDAQ	GSBC	Mon, Jan 9, 2017	52.75	52.80	51.85	52.00
6199	NASDAQ	GSBC	Fri, Jan 6, 2017	53.50	53.60	52.80	52.95
6198	NASDAQ	GSBC	Thu, Jan 5, 2017	54.00	54.20	52.90	53.30
6197	NASDAQ	GSBC	Wed, Jan 4, 2017	54.55	55.20	53.55	54.70
6196	NASDAQ	GSBC	Tue, Jan 3, 2017	55.30	55.45	53.70	54.25
6195	NASDAQ	GSBC	Fri, Dec 30, 2016	54.55	54.75	53.95	54.65
6194	NASDAQ	GSBC	Thu, Dec 29, 2016	55.10	55.50	54.10	54.40
6193	NASDAQ	GSBC	Wed, Dec 28, 2016	55.45	55.60	54.45	54.95
6192	NASDAQ	GSBC	Tue, Dec 27, 2016	55.15	56.35	54.10	55.25
6191	NASDAQ	GSBC	Fri, Dec 23, 2016	54.85	55.05	53.85	54.95
6190	NASDAQ	GSBC	Thu, Dec 22, 2016	55.05	55.25	54.30	54.70
6189	NASDAQ	GSBC	Wed, Dec 21, 2016	55.00	55.40	54.20	54.95
6188	NASDAQ	GSBC	Tue, Dec 20, 2016	55.20	56.30	54.60	55.05
6187	NASDAQ	GSBC	Mon, Dec 19, 2016	54.60	55.50	53.90	54.75
6186	NASDAQ	GSBC	Fri, Dec 16, 2016	55.75	56.70	54.45	55.75
6185	NASDAQ	GSBC	Thu, Dec 15, 2016	54.70	56.10	54.40	55.45
6184	NASDAQ	GSBC	Wed, Dec 14, 2016	55.10	55.35	54.15	54.35
6183	NASDAQ	GSBC	Tue, Dec 13, 2016	55.05	55.85	54.20	55.40
6182	NASDAQ	GSBC	Mon, Dec 12, 2016	55.70	56.10	54.40	54.65
6181	NASDAQ	GSBC	Fri, Dec 9, 2016	54.20	55.85	53.85	55.80
6180	NASDAQ	GSBC	Thu, Dec 8, 2016	52.95	54.50	52.70	54.00
6179	NASDAQ	GSBC	Wed, Dec 7, 2016	52.05	53.30	52.05	52.85
6178	NASDAQ	GSBC	Tue, Dec 6, 2016	51.95	52.20	51.40	52.05
6177	NASDAQ	GSBC	Mon, Dec 5, 2016	50.55	51.65	50.05	51.50
6176	NASDAQ	GSBC	Fri, Dec 2, 2016	50.25	50.85	50.00	50.15
6175	NASDAQ	GSBC	Thu, Dec 1, 2016	49.85	50.85	49.45	50.70
6174	NASDAQ	GSBC	Wed, Nov 30, 2016	50.65	50.85	48.64	49.65
6173	NASDAQ	GSBC	Tue, Nov 29, 2016	49.60	50.66	49.60	50.20
6172	NASDAQ	GSBC	Mon, Nov 28, 2016	50.50	50.56	49.50	49.75
6171	NASDAQ	GSBC	Fri, Nov 25, 2016	50.90	50.90	50.18	50.90
6170	NASDAQ	GSBC	Wed, Nov 23, 2016	50.20	51.00	49.70	50.85
6169	NASDAQ	GSBC	Tue, Nov 22, 2016	50.00	50.45	49.65	50.35
6168	NASDAQ	GSBC	Mon, Nov 21, 2016	50.10	50.10	49.25	49.70
6167	NASDAQ	GSBC	Fri, Nov 18, 2016	48.05	50.00	47.71	50.00
6166	NASDAQ	GSBC	Thu, Nov 17, 2016	48.70	48.73	45.27	48.10
6165	NASDAQ	GSBC	Wed, Nov 16, 2016	48.65	48.95	44.70	48.75
6164	NASDAQ	GSBC	Tue, Nov 15, 2016	48.35	49.35	46.80	49.05
6163	NASDAQ	GSBC	Mon, Nov 14, 2016	49.80	50.15	47.60	48.80
6162	NASDAQ	GSBC	Fri, Nov 11, 2016	46.15	49.65	45.45	49.30
6161	NASDAQ	GSBC	Thu, Nov 10, 2016	44.90	46.50	44.90	46.35
6160	NASDAQ	GSBC	Wed, Nov 9, 2016	41.80	44.60	41.65	44.40
6159	NASDAQ	GSBC	Tue, Nov 8, 2016	41.75	41.80	40.78	41.75
6158	NASDAQ	GSBC	Mon, Nov 7, 2016	40.65	42.00	40.05	42.00
6157	NASDAQ	GSBC	Fri, Nov 4, 2016	40.10	40.65	39.60	39.75
6156	NASDAQ	GSBC	Thu, Nov 3, 2016	40.15	40.60	39.81	40.15
6155	NASDAQ	GSBC	Wed, Nov 2, 2016	40.40	40.85	39.60	40.05
6154	NASDAQ	GSBC	Tue, Nov 1, 2016	41.50	41.50	40.45	40.60
6153	NASDAQ	GSBC	Mon, Oct 31, 2016	41.05	41.70	40.68	41.35
6152	NASDAQ	GSBC	Fri, Oct 28, 2016	41.25	41.30	40.60	40.90
6151	NASDAQ	GSBC	Thu, Oct 27, 2016	41.60	41.70	40.75	41.15
6150	NASDAQ	GSBC	Wed, Oct 26, 2016	41.00	41.55	40.70	41.50
6149	NASDAQ	GSBC	Tue, Oct 25, 2016	41.25	41.45	40.95	41.30
6148	NASDAQ	GSBC	Mon, Oct 24, 2016	41.35	42.14	40.75	41.30
6147	NASDAQ	GSBC	Fri, Oct 21, 2016	41.45	41.70	38.35	41.20
6146	NASDAQ	GSBC	Thu, Oct 20, 2016	43.00	43.05	41.35	42.00
6145	NASDAQ	GSBC	Wed, Oct 19, 2016	41.00	41.80	40.98	41.60
6144	NASDAQ	GSBC	Tue, Oct 18, 2016	41.40	41.75	41.08	41.25
6143	NASDAQ	GSBC	Mon, Oct 17, 2016	41.20	41.70	40.90	41.10
6142	NASDAQ	GSBC	Fri, Oct 14, 2016	41.32	41.44	40.93	41.25
6141	NASDAQ	GSBC	Thu, Oct 13, 2016	41.97	42.98	40.82	40.93
6140	NASDAQ	GSBC	Wed, Oct 12, 2016	41.43	42.25	41.29	42.08
6139	NASDAQ	GSBC	Tue, Oct 11, 2016	41.85	42.11	41.12	41.30
6138	NASDAQ	GSBC	Mon, Oct 10, 2016	41.83	42.29	41.20	41.83
6137	NASDAQ	GSBC	Fri, Oct 7, 2016	41.79	42.13	41.30	41.57
6136	NASDAQ	GSBC	Thu, Oct 6, 2016	41.50	41.96	41.09	41.95
6135	NASDAQ	GSBC	Wed, Oct 5, 2016	40.51	41.88	40.51	41.45
6134	NASDAQ	GSBC	Tue, Oct 4, 2016	40.18	40.72	39.99	40.54
6133	NASDAQ	GSBC	Mon, Oct 3, 2016	40.40	40.59	39.59	40.22
6132	NASDAQ	GSBC	Fri, Sep 30, 2016	40.85	41.00	40.39	40.70
6131	NASDAQ	GSBC	Thu, Sep 29, 2016	41.30	41.40	40.48	40.51
6130	NASDAQ	GSBC	Wed, Sep 28, 2016	41.39	41.80	41.00	41.72
6129	NASDAQ	GSBC	Tue, Sep 27, 2016	40.99	41.58	40.86	41.48
6128	NASDAQ	GSBC	Mon, Sep 26, 2016	41.69	41.84	41.03	41.05
6127	NASDAQ	GSBC	Fri, Sep 23, 2016	42.30	42.52	41.58	41.86
6126	NASDAQ	GSBC	Thu, Sep 22, 2016	42.06	42.62	41.90	42.45
6125	NASDAQ	GSBC	Wed, Sep 21, 2016	41.91	41.91	41.43	41.78
6124	NASDAQ	GSBC	Tue, Sep 20, 2016	42.00	42.54	41.62	41.66
6123	NASDAQ	GSBC	Mon, Sep 19, 2016	41.65	42.08	41.50	41.67
6122	NASDAQ	GSBC	Fri, Sep 16, 2016	42.25	42.25	41.39	41.64
6121	NASDAQ	GSBC	Thu, Sep 15, 2016	42.15	43.41	41.74	42.32
6120	NASDAQ	GSBC	Wed, Sep 14, 2016	42.80	43.01	41.96	42.10
6119	NASDAQ	GSBC	Tue, Sep 13, 2016	42.86	43.13	41.97	42.82
6118	NASDAQ	GSBC	Mon, Sep 12, 2016	42.72	43.54	41.79	43.33
6117	NASDAQ	GSBC	Fri, Sep 9, 2016	43.03	43.25	42.81	42.90
6116	NASDAQ	GSBC	Thu, Sep 8, 2016	42.68	43.44	42.62	43.41
6115	NASDAQ	GSBC	Wed, Sep 7, 2016	41.80	42.84	41.80	42.78
6114	NASDAQ	GSBC	Tue, Sep 6, 2016	41.84	42.47	41.47	41.99
6113	NASDAQ	GSBC	Fri, Sep 2, 2016	41.78	42.05	41.13	42.05
6112	NASDAQ	GSBC	Thu, Sep 1, 2016	41.81	42.00	40.30	41.90
6111	NASDAQ	GSBC	Wed, Aug 31, 2016	40.89	42.37	40.89	42.09
6110	NASDAQ	GSBC	Tue, Aug 30, 2016	41.28	42.16	41.28	41.81
6109	NASDAQ	GSBC	Mon, Aug 29, 2016	41.55	42.10	41.55	41.91
6108	NASDAQ	GSBC	Fri, Aug 26, 2016	41.01	41.54	40.84	41.52
6107	NASDAQ	GSBC	Thu, Aug 25, 2016	40.54	41.05	40.54	41.01
6106	NASDAQ	GSBC	Wed, Aug 24, 2016	40.74	41.02	40.55	40.84
6105	NASDAQ	GSBC	Tue, Aug 23, 2016	40.36	40.97	40.36	40.75
6104	NASDAQ	GSBC	Mon, Aug 22, 2016	40.07	40.50	39.97	40.35
6103	NASDAQ	GSBC	Fri, Aug 19, 2016	40.44	40.46	40.17	40.25
6102	NASDAQ	GSBC	Thu, Aug 18, 2016	39.46	40.49	39.46	40.44
6101	NASDAQ	GSBC	Wed, Aug 17, 2016	40.17	40.74	39.32	40.25
6100	NASDAQ	GSBC	Tue, Aug 16, 2016	40.14	40.18	40.06	40.07
6099	NASDAQ	GSBC	Mon, Aug 15, 2016	39.99	40.33	39.93	40.18
6098	NASDAQ	GSBC	Fri, Aug 12, 2016	40.50	40.50	39.54	39.86
6097	NASDAQ	GSBC	Thu, Aug 11, 2016	40.69	41.05	40.54	40.79
6096	NASDAQ	GSBC	Wed, Aug 10, 2016	40.74	40.92	40.27	40.67
6095	NASDAQ	GSBC	Tue, Aug 9, 2016	40.05	40.89	39.11	40.88
6094	NASDAQ	GSBC	Mon, Aug 8, 2016	40.52	40.63	39.51	40.02
6093	NASDAQ	GSBC	Fri, Aug 5, 2016	39.49	40.97	39.46	40.50
6092	NASDAQ	GSBC	Thu, Aug 4, 2016	39.29	39.82	39.15	39.26
6091	NASDAQ	GSBC	Wed, Aug 3, 2016	39.27	39.46	39.02	39.46
6090	NASDAQ	GSBC	Tue, Aug 2, 2016	38.81	39.20	38.64	39.04
6089	NASDAQ	GSBC	Mon, Aug 1, 2016	38.90	39.20	38.67	38.88
6088	NASDAQ	GSBC	Fri, Jul 29, 2016	39.10	39.52	38.85	39.20
6087	NASDAQ	GSBC	Thu, Jul 28, 2016	39.02	39.41	39.01	39.28
6086	NASDAQ	GSBC	Wed, Jul 27, 2016	39.17	39.79	39.01	39.46
6085	NASDAQ	GSBC	Tue, Jul 26, 2016	39.14	39.44	38.53	39.26
6084	NASDAQ	GSBC	Mon, Jul 25, 2016	38.84	39.26	38.57	39.04
6083	NASDAQ	GSBC	Fri, Jul 22, 2016	39.06	39.53	38.54	39.31
6082	NASDAQ	GSBC	Thu, Jul 21, 2016	38.75	39.35	38.11	39.07
6081	NASDAQ	GSBC	Wed, Jul 20, 2016	38.82	38.82	38.12	38.61
6080	NASDAQ	GSBC	Tue, Jul 19, 2016	38.71	38.84	38.23	38.69
6079	NASDAQ	GSBC	Mon, Jul 18, 2016	38.51	38.90	38.40	38.62
6078	NASDAQ	GSBC	Fri, Jul 15, 2016	38.63	38.65	38.16	38.51
6077	NASDAQ	GSBC	Thu, Jul 14, 2016	38.00	38.28	37.85	38.26
6076	NASDAQ	GSBC	Wed, Jul 13, 2016	37.65	37.98	37.46	37.82
6075	NASDAQ	GSBC	Tue, Jul 12, 2016	36.86	37.95	36.86	37.66
6074	NASDAQ	GSBC	Mon, Jul 11, 2016	36.76	37.15	36.74	36.93
6073	NASDAQ	GSBC	Fri, Jul 8, 2016	36.05	36.76	35.28	36.64
6072	NASDAQ	GSBC	Thu, Jul 7, 2016	35.45	35.80	35.22	35.52
6071	NASDAQ	GSBC	Wed, Jul 6, 2016	35.02	35.61	34.48	35.49
6070	NASDAQ	GSBC	Tue, Jul 5, 2016	36.26	36.26	35.26	35.35
6069	NASDAQ	GSBC	Fri, Jul 1, 2016	36.81	36.86	36.17	36.43
6068	NASDAQ	GSBC	Thu, Jun 30, 2016	36.63	36.99	36.28	36.97
6067	NASDAQ	GSBC	Wed, Jun 29, 2016	35.49	36.77	35.49	36.55
6066	NASDAQ	GSBC	Tue, Jun 28, 2016	35.31	35.61	34.77	35.23
6065	NASDAQ	GSBC	Mon, Jun 27, 2016	35.51	35.60	34.56	34.77
6064	NASDAQ	GSBC	Fri, Jun 24, 2016	36.32	37.99	35.95	35.96
6063	NASDAQ	GSBC	Thu, Jun 23, 2016	38.03	38.86	37.83	38.07
6062	NASDAQ	GSBC	Wed, Jun 22, 2016	38.18	38.25	37.55	37.59
6061	NASDAQ	GSBC	Tue, Jun 21, 2016	37.89	38.33	37.64	37.90
6060	NASDAQ	GSBC	Mon, Jun 20, 2016	37.62	39.04	37.62	37.92
6059	NASDAQ	GSBC	Fri, Jun 17, 2016	38.38	38.38	37.58	37.61
6058	NASDAQ	GSBC	Thu, Jun 16, 2016	38.22	38.60	37.83	38.34
6057	NASDAQ	GSBC	Wed, Jun 15, 2016	38.01	39.35	38.01	38.55
6056	NASDAQ	GSBC	Tue, Jun 14, 2016	39.40	39.52	38.79	38.93
6055	NASDAQ	GSBC	Mon, Jun 13, 2016	39.67	40.46	39.15	39.61
6054	NASDAQ	GSBC	Fri, Jun 10, 2016	39.46	40.27	39.08	39.75
6053	NASDAQ	GSBC	Thu, Jun 9, 2016	39.96	40.45	38.65	39.78
6052	NASDAQ	GSBC	Wed, Jun 8, 2016	39.31	40.27	39.31	40.14
6051	NASDAQ	GSBC	Tue, Jun 7, 2016	39.72	39.79	39.04	39.38
6050	NASDAQ	GSBC	Mon, Jun 6, 2016	39.10	40.27	39.10	39.87
6049	NASDAQ	GSBC	Fri, Jun 3, 2016	39.38	39.39	38.52	39.20
6048	NASDAQ	GSBC	Thu, Jun 2, 2016	40.06	40.22	39.21	39.58
6047	NASDAQ	GSBC	Wed, Jun 1, 2016	38.90	40.29	38.90	40.01
6046	NASDAQ	GSBC	Tue, May 31, 2016	39.56	39.56	38.91	39.23
6045	NASDAQ	GSBC	Fri, May 27, 2016	39.28	39.61	38.99	39.42
6044	NASDAQ	GSBC	Thu, May 26, 2016	39.23	39.69	38.94	39.12
6043	NASDAQ	GSBC	Wed, May 25, 2016	39.47	39.90	38.45	39.32
6042	NASDAQ	GSBC	Tue, May 24, 2016	38.49	39.69	38.11	39.24
6041	NASDAQ	GSBC	Mon, May 23, 2016	38.39	38.61	37.71	38.24
6040	NASDAQ	GSBC	Fri, May 20, 2016	38.29	38.83	37.92	38.19
6039	NASDAQ	GSBC	Thu, May 19, 2016	38.30	38.31	37.70	38.02
6038	NASDAQ	GSBC	Wed, May 18, 2016	36.63	38.58	36.63	38.38
6037	NASDAQ	GSBC	Tue, May 17, 2016	37.81	38.64	36.54	36.70
6036	NASDAQ	GSBC	Mon, May 16, 2016	37.47	38.82	37.47	38.44
6035	NASDAQ	GSBC	Fri, May 13, 2016	37.35	37.74	36.99	37.35
6034	NASDAQ	GSBC	Thu, May 12, 2016	37.94	38.18	36.95	37.38
6033	NASDAQ	GSBC	Wed, May 11, 2016	36.86	37.95	36.86	37.70
6032	NASDAQ	GSBC	Tue, May 10, 2016	37.42	37.87	36.85	37.72
6031	NASDAQ	GSBC	Mon, May 9, 2016	36.78	37.61	36.78	37.31
6030	NASDAQ	GSBC	Fri, May 6, 2016	37.10	37.60	37.09	37.32
6029	NASDAQ	GSBC	Thu, May 5, 2016	37.39	37.96	37.33	37.57
6028	NASDAQ	GSBC	Wed, May 4, 2016	37.47	37.88	36.72	37.41
6027	NASDAQ	GSBC	Tue, May 3, 2016	38.15	38.62	37.43	37.67
6026	NASDAQ	GSBC	Mon, May 2, 2016	38.04	38.85	37.51	38.66
6025	NASDAQ	GSBC	Fri, Apr 29, 2016	39.75	40.25	37.33	37.86
6024	NASDAQ	GSBC	Thu, Apr 28, 2016	40.07	40.48	39.72	39.94
6023	NASDAQ	GSBC	Wed, Apr 27, 2016	40.76	40.76	39.97	40.54
6022	NASDAQ	GSBC	Tue, Apr 26, 2016	40.84	41.29	39.85	40.93
6021	NASDAQ	GSBC	Mon, Apr 25, 2016	40.88	41.18	39.99	40.61
6020	NASDAQ	GSBC	Fri, Apr 22, 2016	40.48	41.13	40.27	41.08
6019	NASDAQ	GSBC	Thu, Apr 21, 2016	40.35	40.53	39.12	40.36
6018	NASDAQ	GSBC	Wed, Apr 20, 2016	39.50	40.99	39.50	40.68
6017	NASDAQ	GSBC	Tue, Apr 19, 2016	39.00	39.50	39.00	39.42
6016	NASDAQ	GSBC	Mon, Apr 18, 2016	38.36	38.84	38.17	38.78
6015	NASDAQ	GSBC	Fri, Apr 15, 2016	38.43	38.86	38.43	38.78
6014	NASDAQ	GSBC	Thu, Apr 14, 2016	38.35	38.87	38.11	38.51
6013	NASDAQ	GSBC	Wed, Apr 13, 2016	36.94	38.70	36.51	38.55
6012	NASDAQ	GSBC	Tue, Apr 12, 2016	36.41	36.99	35.65	36.77
6011	NASDAQ	GSBC	Mon, Apr 11, 2016	36.00	36.65	35.41	35.90
6010	NASDAQ	GSBC	Fri, Apr 8, 2016	35.48	36.15	35.33	35.71
6009	NASDAQ	GSBC	Thu, Apr 7, 2016	36.99	36.99	35.38	35.62
6008	NASDAQ	GSBC	Wed, Apr 6, 2016	37.02	37.42	36.83	37.21
6007	NASDAQ	GSBC	Tue, Apr 5, 2016	37.39	37.39	37.39	37.00
6006	NASDAQ	GSBC	Mon, Apr 4, 2016	37.31	37.47	37.00	37.39
6005	NASDAQ	GSBC	Fri, Apr 1, 2016	36.94	37.21	36.80	37.00
6004	NASDAQ	GSBC	Thu, Mar 31, 2016	36.80	37.43	36.80	37.23
6003	NASDAQ	GSBC	Wed, Mar 30, 2016	37.46	37.48	36.93	37.01
6002	NASDAQ	GSBC	Tue, Mar 29, 2016	36.34	36.98	35.68	36.33
6001	NASDAQ	GSBC	Mon, Mar 28, 2016	36.30	36.62	36.00	36.51
6000	NASDAQ	GSBC	Thu, Mar 24, 2016	36.17	36.17	36.17	36.41
5999	NASDAQ	GSBC	Wed, Mar 23, 2016	36.47	36.47	35.70	36.17
5998	NASDAQ	GSBC	Tue, Mar 22, 2016	37.20	37.77	36.52	36.59
5997	NASDAQ	GSBC	Mon, Mar 21, 2016	37.69	38.26	36.93	37.58
5996	NASDAQ	GSBC	Fri, Mar 18, 2016	38.59	39.00	36.81	37.94
5995	NASDAQ	GSBC	Thu, Mar 17, 2016	37.18	38.56	36.31	38.29
5994	NASDAQ	GSBC	Wed, Mar 16, 2016	37.29	38.16	36.98	37.22
5993	NASDAQ	GSBC	Tue, Mar 15, 2016	38.00	38.00	38.00	37.35
5992	NASDAQ	GSBC	Mon, Mar 14, 2016	38.88	39.46	37.98	38.25
5991	NASDAQ	GSBC	Fri, Mar 11, 2016	38.30	39.17	38.11	39.09
5990	NASDAQ	GSBC	Thu, Mar 10, 2016	38.23	38.55	37.36	38.23
5989	NASDAQ	GSBC	Wed, Mar 9, 2016	38.51	38.51	38.51	38.23
5988	NASDAQ	GSBC	Tue, Mar 8, 2016	39.04	39.35	38.46	39.34
5987	NASDAQ	GSBC	Mon, Mar 7, 2016	39.14	39.70	38.87	39.34
5986	NASDAQ	GSBC	Fri, Mar 4, 2016	39.00	39.00	39.00	39.26
5985	NASDAQ	GSBC	Thu, Mar 3, 2016	39.30	39.30	39.30	39.00
5984	NASDAQ	GSBC	Wed, Mar 2, 2016	38.91	39.30	38.56	38.76
5983	NASDAQ	GSBC	Tue, Mar 1, 2016	37.57	37.57	37.57	39.05
5982	NASDAQ	GSBC	Mon, Feb 29, 2016	37.88	38.23	37.88	37.57
5981	NASDAQ	GSBC	Fri, Feb 26, 2016	37.64	38.38	37.17	37.88
5980	NASDAQ	GSBC	Thu, Feb 25, 2016	37.30	38.02	36.96	37.48
5979	NASDAQ	GSBC	Wed, Feb 24, 2016	36.75	37.72	36.43	37.66
5978	NASDAQ	GSBC	Tue, Feb 23, 2016	37.84	38.15	36.97	37.12
5977	NASDAQ	GSBC	Mon, Feb 22, 2016	37.68	38.26	36.84	37.78
5976	NASDAQ	GSBC	Fri, Feb 19, 2016	37.04	37.77	36.99	37.31
5975	NASDAQ	GSBC	Thu, Feb 18, 2016	37.02	37.29	36.41	37.03
5974	NASDAQ	GSBC	Wed, Feb 17, 2016	38.25	38.25	36.86	37.10
5973	NASDAQ	GSBC	Tue, Feb 16, 2016	38.51	38.66	37.66	38.03
5972	NASDAQ	GSBC	Fri, Feb 12, 2016	37.16	38.43	36.72	38.07
5971	NASDAQ	GSBC	Thu, Feb 11, 2016	36.82	37.56	35.90	36.60
5970	NASDAQ	GSBC	Wed, Feb 10, 2016	38.11	38.72	37.41	37.42
5969	NASDAQ	GSBC	Tue, Feb 9, 2016	37.29	38.19	37.08	37.66
5968	NASDAQ	GSBC	Mon, Feb 8, 2016	37.00	37.99	36.62	37.66
5967	NASDAQ	GSBC	Fri, Feb 5, 2016	38.03	38.50	37.35	37.35
5966	NASDAQ	GSBC	Thu, Feb 4, 2016	38.58	39.40	37.99	38.17
5965	NASDAQ	GSBC	Wed, Feb 3, 2016	39.07	39.41	37.81	38.56
5964	NASDAQ	GSBC	Tue, Feb 2, 2016	38.49	39.03	37.73	38.58
5963	NASDAQ	GSBC	Mon, Feb 1, 2016	39.25	39.76	38.49	38.81
5962	NASDAQ	GSBC	Fri, Jan 29, 2016	38.92	40.36	38.53	39.67
5961	NASDAQ	GSBC	Thu, Jan 28, 2016	38.69	39.40	37.60	38.87
5960	NASDAQ	GSBC	Wed, Jan 27, 2016	38.23	39.34	37.20	38.07
5959	NASDAQ	GSBC	Tue, Jan 26, 2016	37.27	38.82	37.27	38.70
5958	NASDAQ	GSBC	Mon, Jan 25, 2016	39.81	39.81	37.30	37.72
5957	NASDAQ	GSBC	Fri, Jan 22, 2016	41.44	43.15	39.46	39.61
5956	NASDAQ	GSBC	Thu, Jan 21, 2016	40.46	44.57	40.46	40.92
5955	NASDAQ	GSBC	Wed, Jan 20, 2016	38.79	40.50	38.79	39.95
5954	NASDAQ	GSBC	Tue, Jan 19, 2016	40.37	41.85	39.22	39.54
5953	NASDAQ	GSBC	Fri, Jan 15, 2016	39.90	40.50	39.11	40.04
5952	NASDAQ	GSBC	Thu, Jan 14, 2016	40.57	41.65	40.55	40.86
5951	NASDAQ	GSBC	Wed, Jan 13, 2016	42.69	42.69	40.35	40.78
5950	NASDAQ	GSBC	Tue, Jan 12, 2016	43.70	44.72	42.41	42.60
5949	NASDAQ	GSBC	Mon, Jan 11, 2016	42.25	43.50	42.10	43.18
5948	NASDAQ	GSBC	Fri, Jan 8, 2016	43.80	43.81	41.89	42.07
5947	NASDAQ	GSBC	Thu, Jan 7, 2016	43.94	44.54	43.39	43.49
5946	NASDAQ	GSBC	Wed, Jan 6, 2016	43.79	45.00	43.79	44.60
5945	NASDAQ	GSBC	Tue, Jan 5, 2016	43.92	44.72	43.77	44.34
5944	NASDAQ	GSBC	Mon, Jan 4, 2016	44.59	44.59	43.10	43.81
5943	NASDAQ	GSBC	Thu, Dec 31, 2015	46.91	47.10	45.15	45.26
5942	NASDAQ	GSBC	Wed, Dec 30, 2015	47.33	47.33	46.75	46.78
5941	NASDAQ	GSBC	Tue, Dec 29, 2015	47.21	47.65	46.49	47.19
5940	NASDAQ	GSBC	Mon, Dec 28, 2015	46.60	46.98	46.17	46.98
5939	NASDAQ	GSBC	Thu, Dec 24, 2015	46.81	47.04	46.57	46.83
5938	NASDAQ	GSBC	Wed, Dec 23, 2015	46.95	47.30	46.44	46.67
5937	NASDAQ	GSBC	Tue, Dec 22, 2015	45.35	47.01	44.69	46.83
5936	NASDAQ	GSBC	Mon, Dec 21, 2015	46.37	47.88	44.60	45.40
5935	NASDAQ	GSBC	Fri, Dec 18, 2015	47.89	48.20	46.01	46.18
5934	NASDAQ	GSBC	Thu, Dec 17, 2015	47.50	49.04	47.50	48.19
5933	NASDAQ	GSBC	Wed, Dec 16, 2015	47.27	47.99	46.91	47.80
5932	NASDAQ	GSBC	Tue, Dec 15, 2015	46.55	47.71	46.55	47.36
5931	NASDAQ	GSBC	Mon, Dec 14, 2015	46.10	46.91	45.99	46.21
5930	NASDAQ	GSBC	Fri, Dec 11, 2015	46.82	47.50	45.72	46.25
5929	NASDAQ	GSBC	Thu, Dec 10, 2015	48.01	48.43	47.62	47.71
5928	NASDAQ	GSBC	Wed, Dec 9, 2015	49.15	49.30	47.84	47.92
5927	NASDAQ	GSBC	Tue, Dec 8, 2015	49.99	50.01	49.07	49.46
5926	NASDAQ	GSBC	Mon, Dec 7, 2015	50.86	50.86	50.15	50.42
5925	NASDAQ	GSBC	Fri, Dec 4, 2015	49.93	51.10	49.93	50.80
5924	NASDAQ	GSBC	Thu, Dec 3, 2015	50.61	51.09	49.76	49.96
5923	NASDAQ	GSBC	Wed, Dec 2, 2015	51.16	51.44	50.33	50.58
5922	NASDAQ	GSBC	Tue, Dec 1, 2015	50.85	51.37	50.85	51.26
5921	NASDAQ	GSBC	Mon, Nov 30, 2015	51.66	51.66	50.78	50.86
5920	NASDAQ	GSBC	Fri, Nov 27, 2015	50.97	51.69	50.90	51.34
5919	NASDAQ	GSBC	Wed, Nov 25, 2015	50.84	51.09	50.33	51.05
5918	NASDAQ	GSBC	Tue, Nov 24, 2015	50.01	51.00	49.75	50.84
5917	NASDAQ	GSBC	Mon, Nov 23, 2015	50.60	51.23	50.34	50.36
5916	NASDAQ	GSBC	Fri, Nov 20, 2015	50.80	51.34	50.37	50.80
5915	NASDAQ	GSBC	Thu, Nov 19, 2015	50.54	50.66	50.14	50.50
5914	NASDAQ	GSBC	Wed, Nov 18, 2015	50.07	50.77	49.56	50.71
5913	NASDAQ	GSBC	Tue, Nov 17, 2015	49.88	50.88	49.75	50.06
5912	NASDAQ	GSBC	Mon, Nov 16, 2015	50.33	50.33	49.05	50.06
5911	NASDAQ	GSBC	Fri, Nov 13, 2015	50.03	50.60	49.35	49.63
5910	NASDAQ	GSBC	Thu, Nov 12, 2015	51.41	52.29	50.32	50.41
5909	NASDAQ	GSBC	Wed, Nov 11, 2015	52.68	52.94	51.97	52.01
5908	NASDAQ	GSBC	Tue, Nov 10, 2015	51.35	52.55	51.29	52.45
5907	NASDAQ	GSBC	Mon, Nov 9, 2015	51.76	52.19	51.05	51.44
5906	NASDAQ	GSBC	Fri, Nov 6, 2015	50.37	51.77	50.31	51.76
5905	NASDAQ	GSBC	Thu, Nov 5, 2015	49.32	50.35	49.09	50.21
5904	NASDAQ	GSBC	Wed, Nov 4, 2015	49.29	49.56	49.08	49.26
5903	NASDAQ	GSBC	Tue, Nov 3, 2015	48.69	49.33	48.45	49.14
5902	NASDAQ	GSBC	Mon, Nov 2, 2015	48.34	49.02	48.34	48.81
5901	NASDAQ	GSBC	Fri, Oct 30, 2015	49.88	49.88	48.06	48.33
5900	NASDAQ	GSBC	Thu, Oct 29, 2015	50.07	50.28	49.49	50.04
5899	NASDAQ	GSBC	Wed, Oct 28, 2015	47.82	50.35	47.82	50.08
5898	NASDAQ	GSBC	Tue, Oct 27, 2015	48.36	48.57	47.60	47.72
5897	NASDAQ	GSBC	Mon, Oct 26, 2015	48.90	49.24	46.62	48.50
5896	NASDAQ	GSBC	Fri, Oct 23, 2015	47.98	49.21	47.38	49.00
5895	NASDAQ	GSBC	Thu, Oct 22, 2015	46.82	48.45	46.82	47.44
5894	NASDAQ	GSBC	Wed, Oct 21, 2015	47.42	47.86	46.60	46.66
5893	NASDAQ	GSBC	Tue, Oct 20, 2015	47.08	47.48	46.99	47.42
5892	NASDAQ	GSBC	Mon, Oct 19, 2015	47.03	47.49	47.03	47.23
5891	NASDAQ	GSBC	Fri, Oct 16, 2015	47.39	47.50	46.54	47.12
5890	NASDAQ	GSBC	Thu, Oct 15, 2015	46.29	47.27	45.71	47.27
5889	NASDAQ	GSBC	Wed, Oct 14, 2015	46.52	46.75	45.58	45.90
5888	NASDAQ	GSBC	Tue, Oct 13, 2015	46.06	46.99	46.06	46.65
5887	NASDAQ	GSBC	Mon, Oct 12, 2015	45.68	46.64	45.50	46.37
5886	NASDAQ	GSBC	Fri, Oct 9, 2015	45.79	45.79	45.21	45.64
5885	NASDAQ	GSBC	Thu, Oct 8, 2015	44.90	45.58	44.85	45.52
5884	NASDAQ	GSBC	Wed, Oct 7, 2015	43.86	44.91	43.86	44.90
5883	NASDAQ	GSBC	Tue, Oct 6, 2015	43.96	44.16	43.17	43.60
5882	NASDAQ	GSBC	Mon, Oct 5, 2015	43.77	44.66	43.74	44.10
5881	NASDAQ	GSBC	Fri, Oct 2, 2015	43.16	43.67	42.11	43.23
5880	NASDAQ	GSBC	Thu, Oct 1, 2015	43.28	43.91	42.78	43.72
5879	NASDAQ	GSBC	Wed, Sep 30, 2015	42.84	43.42	42.64	43.30
5878	NASDAQ	GSBC	Tue, Sep 29, 2015	41.77	42.56	41.31	42.37
5877	NASDAQ	GSBC	Mon, Sep 28, 2015	41.11	41.93	40.92	41.54
5876	NASDAQ	GSBC	Fri, Sep 25, 2015	42.15	42.26	41.31	41.31
5875	NASDAQ	GSBC	Thu, Sep 24, 2015	41.09	41.96	41.01	41.84
5874	NASDAQ	GSBC	Wed, Sep 23, 2015	40.97	41.70	40.57	41.45
5873	NASDAQ	GSBC	Tue, Sep 22, 2015	41.11	41.64	40.33	40.95
5872	NASDAQ	GSBC	Mon, Sep 21, 2015	40.76	41.67	40.76	41.44
5871	NASDAQ	GSBC	Fri, Sep 18, 2015	40.84	41.18	40.55	40.87
5870	NASDAQ	GSBC	Thu, Sep 17, 2015	42.34	42.85	41.26	41.36
5869	NASDAQ	GSBC	Wed, Sep 16, 2015	42.52	42.88	42.17	42.37
5868	NASDAQ	GSBC	Tue, Sep 15, 2015	41.99	43.00	41.99	42.71
5867	NASDAQ	GSBC	Mon, Sep 14, 2015	41.33	42.00	41.33	41.99
5866	NASDAQ	GSBC	Fri, Sep 11, 2015	40.98	41.34	40.69	41.32
5865	NASDAQ	GSBC	Thu, Sep 10, 2015	40.82	41.44	40.82	41.05
5864	NASDAQ	GSBC	Wed, Sep 9, 2015	41.35	41.53	40.67	40.75
5863	NASDAQ	GSBC	Tue, Sep 8, 2015	40.96	41.73	40.93	41.09
5862	NASDAQ	GSBC	Fri, Sep 4, 2015	39.84	40.79	39.84	40.39
5861	NASDAQ	GSBC	Thu, Sep 3, 2015	40.77	41.07	40.11	40.24
5860	NASDAQ	GSBC	Wed, Sep 2, 2015	40.44	40.71	40.29	40.46
5859	NASDAQ	GSBC	Tue, Sep 1, 2015	39.69	40.50	39.66	39.84
5858	NASDAQ	GSBC	Mon, Aug 31, 2015	39.67	40.39	39.58	40.27
5857	NASDAQ	GSBC	Fri, Aug 28, 2015	39.38	40.30	39.16	39.87
5856	NASDAQ	GSBC	Thu, Aug 27, 2015	40.25	40.25	39.05	39.70
5855	NASDAQ	GSBC	Wed, Aug 26, 2015	38.63	39.77	38.15	39.70
5854	NASDAQ	GSBC	Tue, Aug 25, 2015	40.06	40.77	37.82	37.95
5853	NASDAQ	GSBC	Mon, Aug 24, 2015	38.45	40.33	37.54	38.95
5852	NASDAQ	GSBC	Fri, Aug 21, 2015	39.70	41.04	39.24	40.60
5851	NASDAQ	GSBC	Thu, Aug 20, 2015	41.11	41.34	40.22	40.32
5850	NASDAQ	GSBC	Wed, Aug 19, 2015	41.50	42.03	41.06	41.50
5849	NASDAQ	GSBC	Tue, Aug 18, 2015	42.58	42.70	41.80	41.94
5848	NASDAQ	GSBC	Mon, Aug 17, 2015	42.03	42.98	40.83	42.55
5847	NASDAQ	GSBC	Fri, Aug 14, 2015	40.86	42.40	40.86	42.29
5846	NASDAQ	GSBC	Thu, Aug 13, 2015	40.86	41.31	40.74	41.00
5845	NASDAQ	GSBC	Wed, Aug 12, 2015	41.07	41.38	40.11	40.89
5844	NASDAQ	GSBC	Tue, Aug 11, 2015	41.49	41.82	41.27	41.44
5843	NASDAQ	GSBC	Mon, Aug 10, 2015	41.57	42.15	41.45	41.86
5842	NASDAQ	GSBC	Fri, Aug 7, 2015	41.61	41.99	40.97	41.23
5841	NASDAQ	GSBC	Thu, Aug 6, 2015	41.94	42.29	41.58	41.74
5840	NASDAQ	GSBC	Wed, Aug 5, 2015	41.70	42.16	41.42	41.96
5839	NASDAQ	GSBC	Tue, Aug 4, 2015	41.86	42.19	41.53	41.64
5838	NASDAQ	GSBC	Mon, Aug 3, 2015	41.62	41.94	41.27	41.87
5837	NASDAQ	GSBC	Fri, Jul 31, 2015	41.75	42.02	41.33	41.50
5836	NASDAQ	GSBC	Thu, Jul 30, 2015	41.72	41.99	41.57	41.86
5835	NASDAQ	GSBC	Wed, Jul 29, 2015	41.98	41.98	41.47	41.74
5834	NASDAQ	GSBC	Tue, Jul 28, 2015	41.66	41.97	41.20	41.84
5833	NASDAQ	GSBC	Mon, Jul 27, 2015	41.75	41.75	41.34	41.57
5832	NASDAQ	GSBC	Fri, Jul 24, 2015	42.00	42.30	41.56	41.75
5831	NASDAQ	GSBC	Thu, Jul 23, 2015	42.57	42.95	41.72	42.08
5830	NASDAQ	GSBC	Wed, Jul 22, 2015	41.91	42.98	41.68	42.55
5829	NASDAQ	GSBC	Tue, Jul 21, 2015	42.31	42.80	41.78	41.84
5828	NASDAQ	GSBC	Mon, Jul 20, 2015	42.40	42.60	41.94	42.47
5827	NASDAQ	GSBC	Fri, Jul 17, 2015	42.84	42.94	41.98	42.39
5826	NASDAQ	GSBC	Thu, Jul 16, 2015	42.66	42.99	42.31	42.67
5825	NASDAQ	GSBC	Wed, Jul 15, 2015	42.56	42.96	42.32	42.45
5824	NASDAQ	GSBC	Tue, Jul 14, 2015	42.36	42.48	41.64	42.40
5823	NASDAQ	GSBC	Mon, Jul 13, 2015	42.72	42.96	42.29	42.40
5822	NASDAQ	GSBC	Fri, Jul 10, 2015	41.95	42.55	41.23	42.30
5821	NASDAQ	GSBC	Thu, Jul 9, 2015	41.68	42.16	40.94	41.51
5820	NASDAQ	GSBC	Wed, Jul 8, 2015	41.33	41.88	40.46	41.22
5819	NASDAQ	GSBC	Tue, Jul 7, 2015	41.71	41.82	41.18	41.67
5818	NASDAQ	GSBC	Mon, Jul 6, 2015	41.18	42.11	41.02	41.85
5817	NASDAQ	GSBC	Thu, Jul 2, 2015	42.13	42.34	41.28	41.52
5816	NASDAQ	GSBC	Wed, Jul 1, 2015	42.33	42.65	41.91	42.22
5815	NASDAQ	GSBC	Tue, Jun 30, 2015	42.11	42.50	41.40	42.14
5814	NASDAQ	GSBC	Mon, Jun 29, 2015	42.14	42.51	41.55	41.79
5813	NASDAQ	GSBC	Fri, Jun 26, 2015	42.37	42.65	42.08	42.51
5812	NASDAQ	GSBC	Thu, Jun 25, 2015	42.53	42.95	42.22	42.54
5811	NASDAQ	GSBC	Wed, Jun 24, 2015	42.38	42.49	42.04	42.35
5810	NASDAQ	GSBC	Tue, Jun 23, 2015	41.83	42.44	41.66	42.42
5809	NASDAQ	GSBC	Mon, Jun 22, 2015	41.45	41.85	41.44	41.76
5808	NASDAQ	GSBC	Fri, Jun 19, 2015	41.34	41.74	41.10	41.40
5807	NASDAQ	GSBC	Thu, Jun 18, 2015	40.85	41.62	40.56	41.25
5806	NASDAQ	GSBC	Wed, Jun 17, 2015	41.40	41.40	40.40	40.47
5805	NASDAQ	GSBC	Tue, Jun 16, 2015	40.28	41.63	40.23	41.49
5804	NASDAQ	GSBC	Mon, Jun 15, 2015	40.47	41.05	40.06	40.57
5803	NASDAQ	GSBC	Fri, Jun 12, 2015	40.36	40.93	40.29	40.76
5802	NASDAQ	GSBC	Thu, Jun 11, 2015	40.56	40.96	39.95	40.57
5801	NASDAQ	GSBC	Wed, Jun 10, 2015	40.19	40.91	39.91	40.67
5800	NASDAQ	GSBC	Tue, Jun 9, 2015	39.84	40.25	39.67	39.84
5799	NASDAQ	GSBC	Mon, Jun 8, 2015	40.00	40.10	39.85	40.00
5798	NASDAQ	GSBC	Fri, Jun 5, 2015	39.65	40.00	39.62	40.00
5797	NASDAQ	GSBC	Thu, Jun 4, 2015	39.78	40.13	39.39	39.48
5796	NASDAQ	GSBC	Wed, Jun 3, 2015	39.95	40.37	39.66	40.01
5795	NASDAQ	GSBC	Tue, Jun 2, 2015	39.12	40.14	39.53	39.74
5794	NASDAQ	GSBC	Mon, Jun 1, 2015	39.85	39.85	38.93	39.42
5793	NASDAQ	GSBC	Fri, May 29, 2015	39.18	39.58	38.76	39.46
5792	NASDAQ	GSBC	Thu, May 28, 2015	39.50	39.64	39.44	39.51
5791	NASDAQ	GSBC	Wed, May 27, 2015	39.56	39.90	39.02	39.76
5790	NASDAQ	GSBC	Tue, May 26, 2015	39.53	39.66	38.91	39.23
5789	NASDAQ	GSBC	Fri, May 22, 2015	40.21	40.40	39.58	39.82
5788	NASDAQ	GSBC	Thu, May 21, 2015	39.75	40.20	39.68	40.03
5787	NASDAQ	GSBC	Wed, May 20, 2015	40.30	40.29	39.22	39.74
5786	NASDAQ	GSBC	Tue, May 19, 2015	39.86	40.34	39.58	40.13
5785	NASDAQ	GSBC	Mon, May 18, 2015	38.88	40.12	38.88	39.98
5784	NASDAQ	GSBC	Fri, May 15, 2015	40.09	40.15	39.02	39.21
5783	NASDAQ	GSBC	Thu, May 14, 2015	40.48	40.57	39.91	40.14
5782	NASDAQ	GSBC	Wed, May 13, 2015	39.42	40.21	39.05	40.08
5781	NASDAQ	GSBC	Tue, May 12, 2015	39.24	39.57	38.62	39.34
5780	NASDAQ	GSBC	Mon, May 11, 2015	38.83	39.78	38.83	39.43
5779	NASDAQ	GSBC	Fri, May 8, 2015	39.45	39.45	38.61	39.02
5778	NASDAQ	GSBC	Thu, May 7, 2015	38.69	39.19	38.19	38.93
5777	NASDAQ	GSBC	Wed, May 6, 2015	38.85	39.21	38.00	38.69
5776	NASDAQ	GSBC	Tue, May 5, 2015	38.97	39.13	38.35	38.71
5775	NASDAQ	GSBC	Mon, May 4, 2015	38.99	39.70	38.80	39.26
5774	NASDAQ	GSBC	Fri, May 1, 2015	39.46	39.75	38.69	38.75
5773	NASDAQ	GSBC	Thu, Apr 30, 2015	40.50	40.72	39.21	39.42
5772	NASDAQ	GSBC	Wed, Apr 29, 2015	41.16	41.22	40.56	40.65
5771	NASDAQ	GSBC	Tue, Apr 28, 2015	40.37	41.41	40.50	41.23
5770	NASDAQ	GSBC	Mon, Apr 27, 2015	40.17	41.00	39.71	40.17
5769	NASDAQ	GSBC	Fri, Apr 24, 2015	39.88	40.27	39.15	40.17
5768	NASDAQ	GSBC	Thu, Apr 23, 2015	39.25	40.00	38.81	39.99
5767	NASDAQ	GSBC	Wed, Apr 22, 2015	39.13	39.55	38.53	39.17
5766	NASDAQ	GSBC	Tue, Apr 21, 2015	39.20	39.15	38.50	38.79
5765	NASDAQ	GSBC	Mon, Apr 20, 2015	38.09	39.25	38.14	39.08
5764	NASDAQ	GSBC	Fri, Apr 17, 2015	38.70	38.78	37.79	37.85
5763	NASDAQ	GSBC	Thu, Apr 16, 2015	38.85	39.79	38.22	39.01
5762	NASDAQ	GSBC	Wed, Apr 15, 2015	38.62	39.11	38.18	39.05
5761	NASDAQ	GSBC	Tue, Apr 14, 2015	37.87	38.35	37.44	38.27
5760	NASDAQ	GSBC	Mon, Apr 13, 2015	37.87	38.05	37.51	37.80
5759	NASDAQ	GSBC	Fri, Apr 10, 2015	38.74	38.78	37.87	37.91
5758	NASDAQ	GSBC	Thu, Apr 9, 2015	39.00	39.25	37.90	38.49
5757	NASDAQ	GSBC	Wed, Apr 8, 2015	38.74	39.59	38.69	38.79
5756	NASDAQ	GSBC	Tue, Apr 7, 2015	39.32	39.92	38.85	38.93
5755	NASDAQ	GSBC	Mon, Apr 6, 2015	39.30	39.97	39.12	39.57
5754	NASDAQ	GSBC	Thu, Apr 2, 2015	39.62	40.00	39.62	39.72
5753	NASDAQ	GSBC	Wed, Apr 1, 2015	39.03	39.50	38.81	39.40
5752	NASDAQ	GSBC	Tue, Mar 31, 2015	38.43	39.55	38.28	39.39
5751	NASDAQ	GSBC	Mon, Mar 30, 2015	38.56	39.31	38.26	39.06
5750	NASDAQ	GSBC	Fri, Mar 27, 2015	37.97	38.62	37.69	38.36
5749	NASDAQ	GSBC	Thu, Mar 26, 2015	37.66	38.18	37.59	37.91
5748	NASDAQ	GSBC	Wed, Mar 25, 2015	38.75	38.79	37.83	38.12
5747	NASDAQ	GSBC	Tue, Mar 24, 2015	39.28	39.48	38.61	38.80
5746	NASDAQ	GSBC	Mon, Mar 23, 2015	39.26	39.80	39.00	39.05
5745	NASDAQ	GSBC	Fri, Mar 20, 2015	38.64	39.72	38.64	39.44
5744	NASDAQ	GSBC	Thu, Mar 19, 2015	38.47	39.12	38.28	38.61
5743	NASDAQ	GSBC	Wed, Mar 18, 2015	38.73	39.40	38.33	38.73
5742	NASDAQ	GSBC	Tue, Mar 17, 2015	38.39	38.86	38.13	38.86
5741	NASDAQ	GSBC	Mon, Mar 16, 2015	39.00	39.39	38.55	38.92
5740	NASDAQ	GSBC	Fri, Mar 13, 2015	38.66	38.89	37.83	38.76
5739	NASDAQ	GSBC	Thu, Mar 12, 2015	37.48	38.94	37.48	38.63
5738	NASDAQ	GSBC	Wed, Mar 11, 2015	36.47	37.31	36.47	37.02
5737	NASDAQ	GSBC	Tue, Mar 10, 2015	36.96	37.10	36.50	36.51
5736	NASDAQ	GSBC	Mon, Mar 9, 2015	37.07	37.85	37.07	37.42
5735	NASDAQ	GSBC	Fri, Mar 6, 2015	36.96	38.04	36.82	37.22
5734	NASDAQ	GSBC	Thu, Mar 5, 2015	37.20	37.47	36.85	37.30
5733	NASDAQ	GSBC	Wed, Mar 4, 2015	37.48	37.79	36.83	37.04
5732	NASDAQ	GSBC	Tue, Mar 3, 2015	37.93	38.08	37.55	37.56
5731	NASDAQ	GSBC	Mon, Mar 2, 2015	37.26	38.23	37.23	38.23
5730	NASDAQ	GSBC	Fri, Feb 27, 2015	37.36	38.55	37.12	37.42
5729	NASDAQ	GSBC	Thu, Feb 26, 2015	36.64	37.84	36.64	37.36
5728	NASDAQ	GSBC	Wed, Feb 25, 2015	36.88	37.00	36.23	36.59
5727	NASDAQ	GSBC	Tue, Feb 24, 2015	36.83	37.25	36.64	36.80
5726	NASDAQ	GSBC	Mon, Feb 23, 2015	36.64	37.00	36.36	36.82
5725	NASDAQ	GSBC	Fri, Feb 20, 2015	36.93	36.94	36.04	36.93
5724	NASDAQ	GSBC	Thu, Feb 19, 2015	37.25	37.26	36.75	36.93
5723	NASDAQ	GSBC	Wed, Feb 18, 2015	37.55	37.60	37.09	37.29
5722	NASDAQ	GSBC	Tue, Feb 17, 2015	38.05	38.05	37.55	37.95
5721	NASDAQ	GSBC	Fri, Feb 13, 2015	38.24	38.30	37.56	38.05
5720	NASDAQ	GSBC	Thu, Feb 12, 2015	38.41	38.60	37.98	38.52
5719	NASDAQ	GSBC	Wed, Feb 11, 2015	37.81	38.46	37.39	38.20
5718	NASDAQ	GSBC	Tue, Feb 10, 2015	38.73	38.30	37.21	37.79
5717	NASDAQ	GSBC	Mon, Feb 9, 2015	39.79	40.00	38.15	38.41
5716	NASDAQ	GSBC	Fri, Feb 6, 2015	38.62	40.44	38.04	40.03
5715	NASDAQ	GSBC	Thu, Feb 5, 2015	37.77	38.66	37.74	38.43
5714	NASDAQ	GSBC	Wed, Feb 4, 2015	37.99	38.34	37.45	37.63
5713	NASDAQ	GSBC	Tue, Feb 3, 2015	37.22	38.19	37.22	38.03
5712	NASDAQ	GSBC	Mon, Feb 2, 2015	36.17	37.40	36.20	37.21
5711	NASDAQ	GSBC	Fri, Jan 30, 2015	37.37	37.37	36.05	36.12
5710	NASDAQ	GSBC	Thu, Jan 29, 2015	35.31	37.88	35.29	37.77
5709	NASDAQ	GSBC	Wed, Jan 28, 2015	37.67	37.67	35.10	35.30
5708	NASDAQ	GSBC	Tue, Jan 27, 2015	36.95	37.75	36.55	37.47
5707	NASDAQ	GSBC	Mon, Jan 26, 2015	37.92	38.31	36.55	37.19
5706	NASDAQ	GSBC	Fri, Jan 23, 2015	38.26	38.26	37.20	37.71
5705	NASDAQ	GSBC	Thu, Jan 22, 2015	36.67	39.59	36.57	38.05
5704	NASDAQ	GSBC	Wed, Jan 21, 2015	36.55	36.67	35.98	36.19
5703	NASDAQ	GSBC	Tue, Jan 20, 2015	37.10	37.10	35.59	36.47
5702	NASDAQ	GSBC	Fri, Jan 16, 2015	35.69	37.31	35.69	37.14
5701	NASDAQ	GSBC	Thu, Jan 15, 2015	36.37	36.37	35.51	35.82
5700	NASDAQ	GSBC	Wed, Jan 14, 2015	36.39	36.74	35.76	36.25
5699	NASDAQ	GSBC	Tue, Jan 13, 2015	36.59	37.77	36.13	36.62
5698	NASDAQ	GSBC	Mon, Jan 12, 2015	36.76	37.01	36.02	36.11
5697	NASDAQ	GSBC	Fri, Jan 9, 2015	36.91	37.18	36.43	36.61
5696	NASDAQ	GSBC	Thu, Jan 8, 2015	37.08	37.92	36.77	37.04
5695	NASDAQ	GSBC	Wed, Jan 7, 2015	36.28	37.25	35.94	36.74
5694	NASDAQ	GSBC	Tue, Jan 6, 2015	37.58	37.50	35.88	36.01
5693	NASDAQ	GSBC	Mon, Jan 5, 2015	38.44	38.44	37.08	37.35
5692	NASDAQ	GSBC	Fri, Jan 2, 2015	39.79	39.79	38.25	38.59
5691	NASDAQ	GSBC	Wed, Dec 31, 2014	39.37	40.28	39.26	39.67
5690	NASDAQ	GSBC	Tue, Dec 30, 2014	38.45	39.57	38.22	39.14
5689	NASDAQ	GSBC	Mon, Dec 29, 2014	38.48	38.97	38.36	38.59
5688	NASDAQ	GSBC	Fri, Dec 26, 2014	38.89	39.00	38.16	38.61
5687	NASDAQ	GSBC	Wed, Dec 24, 2014	38.58	39.10	38.17	38.83
5686	NASDAQ	GSBC	Tue, Dec 23, 2014	38.74	39.47	37.84	38.57
5685	NASDAQ	GSBC	Mon, Dec 22, 2014	37.90	38.46	37.63	38.43
5684	NASDAQ	GSBC	Fri, Dec 19, 2014	38.41	38.91	37.01	37.76
5683	NASDAQ	GSBC	Thu, Dec 18, 2014	38.20	38.64	37.20	38.54
5682	NASDAQ	GSBC	Wed, Dec 17, 2014	36.46	37.77	35.73	37.76
5681	NASDAQ	GSBC	Tue, Dec 16, 2014	36.12	37.07	35.22	36.22
5680	NASDAQ	GSBC	Mon, Dec 15, 2014	37.34	37.34	36.14	36.27
5679	NASDAQ	GSBC	Fri, Dec 12, 2014	36.93	37.41	36.53	36.70
5678	NASDAQ	GSBC	Thu, Dec 11, 2014	37.03	37.64	36.91	37.27
5677	NASDAQ	GSBC	Wed, Dec 10, 2014	38.03	38.05	36.78	36.95
5676	NASDAQ	GSBC	Tue, Dec 9, 2014	36.55	38.42	36.56	38.41
5675	NASDAQ	GSBC	Mon, Dec 8, 2014	37.25	38.10	36.60	36.89
5674	NASDAQ	GSBC	Fri, Dec 5, 2014	36.92	38.03	36.92	37.33
5673	NASDAQ	GSBC	Thu, Dec 4, 2014	37.20	37.38	36.39	36.98
5672	NASDAQ	GSBC	Wed, Dec 3, 2014	37.17	37.55	36.60	37.16
5671	NASDAQ	GSBC	Tue, Dec 2, 2014	36.54	37.25	36.32	36.97
5670	NASDAQ	GSBC	Mon, Dec 1, 2014	37.42	37.85	36.30	36.33
5669	NASDAQ	GSBC	Fri, Nov 28, 2014	38.56	38.56	37.21	37.28
5668	NASDAQ	GSBC	Wed, Nov 26, 2014	39.75	39.75	38.15	38.33
5667	NASDAQ	GSBC	Tue, Nov 25, 2014	39.20	39.20	38.13	38.48
5666	NASDAQ	GSBC	Mon, Nov 24, 2014	38.11	38.77	37.88	38.57
5665	NASDAQ	GSBC	Fri, Nov 21, 2014	39.26	39.62	37.72	37.94
5664	NASDAQ	GSBC	Thu, Nov 20, 2014	37.97	38.76	37.60	38.69
5663	NASDAQ	GSBC	Wed, Nov 19, 2014	38.92	39.16	38.19	38.33
5662	NASDAQ	GSBC	Tue, Nov 18, 2014	39.07	39.48	39.07	39.14
5661	NASDAQ	GSBC	Mon, Nov 17, 2014	39.48	39.56	39.02	39.15
5660	NASDAQ	GSBC	Fri, Nov 14, 2014	39.49	39.79	39.18	39.66
5659	NASDAQ	GSBC	Thu, Nov 13, 2014	39.47	39.72	39.47	39.70
5658	NASDAQ	GSBC	Wed, Nov 12, 2014	39.14	40.00	39.14	39.74
5657	NASDAQ	GSBC	Tue, Nov 11, 2014	39.85	40.02	39.32	39.53
5656	NASDAQ	GSBC	Mon, Nov 10, 2014	39.12	39.93	39.12	39.74
5655	NASDAQ	GSBC	Fri, Nov 7, 2014	39.15	39.24	38.37	38.74
5654	NASDAQ	GSBC	Thu, Nov 6, 2014	38.94	39.52	38.42	39.15
5653	NASDAQ	GSBC	Wed, Nov 5, 2014	38.77	39.14	38.32	38.99
5652	NASDAQ	GSBC	Tue, Nov 4, 2014	38.31	38.65	38.05	38.52
5651	NASDAQ	GSBC	Mon, Nov 3, 2014	37.94	38.54	36.77	38.53
5650	NASDAQ	GSBC	Fri, Oct 31, 2014	37.81	38.30	36.73	38.01
5649	NASDAQ	GSBC	Thu, Oct 30, 2014	36.67	37.29	36.56	37.07
5648	NASDAQ	GSBC	Wed, Oct 29, 2014	36.61	36.84	36.04	36.66
5647	NASDAQ	GSBC	Tue, Oct 28, 2014	34.75	36.74	34.67	36.53
5646	NASDAQ	GSBC	Mon, Oct 27, 2014	34.46	34.69	33.81	34.53
5645	NASDAQ	GSBC	Fri, Oct 24, 2014	34.37	34.64	34.19	34.43
5644	NASDAQ	GSBC	Thu, Oct 23, 2014	32.50	34.61	32.50	34.48
5643	NASDAQ	GSBC	Wed, Oct 22, 2014	32.39	32.94	32.01	32.13
5642	NASDAQ	GSBC	Tue, Oct 21, 2014	32.31	32.60	31.53	32.35
5641	NASDAQ	GSBC	Mon, Oct 20, 2014	32.32	32.83	31.79	32.35
5640	NASDAQ	GSBC	Fri, Oct 17, 2014	33.16	33.16	32.22	32.22
5639	NASDAQ	GSBC	Thu, Oct 16, 2014	32.43	33.08	32.44	32.64
5638	NASDAQ	GSBC	Wed, Oct 15, 2014	32.15	32.82	31.51	32.59
5637	NASDAQ	GSBC	Tue, Oct 14, 2014	32.58	33.18	31.58	32.50
5636	NASDAQ	GSBC	Mon, Oct 13, 2014	31.51	32.88	31.48	32.14
5635	NASDAQ	GSBC	Fri, Oct 10, 2014	30.89	31.68	30.89	31.35
5634	NASDAQ	GSBC	Thu, Oct 9, 2014	31.50	31.69	30.67	30.86
5633	NASDAQ	GSBC	Wed, Oct 8, 2014	30.29	31.70	30.54	31.41
5632	NASDAQ	GSBC	Tue, Oct 7, 2014	30.63	31.27	30.22	30.37
5631	NASDAQ	GSBC	Mon, Oct 6, 2014	31.21	31.21	30.41	30.75
5630	NASDAQ	GSBC	Fri, Oct 3, 2014	30.90	31.65	30.90	30.99
5629	NASDAQ	GSBC	Thu, Oct 2, 2014	30.46	31.05	30.03	30.58
5628	NASDAQ	GSBC	Wed, Oct 1, 2014	30.44	30.64	29.80	30.14
5627	NASDAQ	GSBC	Tue, Sep 30, 2014	30.32	31.31	30.30	30.34
5626	NASDAQ	GSBC	Mon, Sep 29, 2014	30.96	31.15	30.31	30.92
5625	NASDAQ	GSBC	Fri, Sep 26, 2014	31.12	31.34	31.11	31.26
5624	NASDAQ	GSBC	Thu, Sep 25, 2014	31.60	31.57	31.05	31.22
5623	NASDAQ	GSBC	Wed, Sep 24, 2014	31.65	32.13	31.36	31.90
5622	NASDAQ	GSBC	Tue, Sep 23, 2014	31.47	32.10	31.47	31.50
5621	NASDAQ	GSBC	Mon, Sep 22, 2014	31.20	31.76	31.03	31.49
5620	NASDAQ	GSBC	Fri, Sep 19, 2014	32.12	32.58	31.46	31.46
5619	NASDAQ	GSBC	Thu, Sep 18, 2014	32.04	32.42	31.61	32.10
5618	NASDAQ	GSBC	Wed, Sep 17, 2014	31.65	32.04	31.60	31.83
5617	NASDAQ	GSBC	Tue, Sep 16, 2014	31.62	32.06	31.60	31.62
5616	NASDAQ	GSBC	Mon, Sep 15, 2014	32.42	32.42	31.69	31.76
5615	NASDAQ	GSBC	Fri, Sep 12, 2014	32.78	32.78	32.07	32.65
5614	NASDAQ	GSBC	Thu, Sep 11, 2014	32.39	33.09	32.35	32.91
5613	NASDAQ	GSBC	Wed, Sep 10, 2014	32.52	32.95	32.07	32.54
5612	NASDAQ	GSBC	Tue, Sep 9, 2014	32.33	32.37	31.60	32.08
5611	NASDAQ	GSBC	Mon, Sep 8, 2014	32.19	32.66	32.00	32.49
5610	NASDAQ	GSBC	Fri, Sep 5, 2014	32.13	32.91	31.92	32.11
5609	NASDAQ	GSBC	Thu, Sep 4, 2014	32.29	32.86	32.10	32.30
5608	NASDAQ	GSBC	Wed, Sep 3, 2014	32.75	32.79	32.01	32.22
5607	NASDAQ	GSBC	Tue, Sep 2, 2014	31.88	33.17	31.75	32.80
5606	NASDAQ	GSBC	Fri, Aug 29, 2014	31.46	31.82	31.28	31.67
5605	NASDAQ	GSBC	Thu, Aug 28, 2014	31.81	31.97	31.27	31.46
5604	NASDAQ	GSBC	Wed, Aug 27, 2014	32.12	32.14	31.80	31.87
5603	NASDAQ	GSBC	Tue, Aug 26, 2014	31.56	32.25	31.56	32.16
5602	NASDAQ	GSBC	Mon, Aug 25, 2014	32.17	32.24	31.54	32.07
5601	NASDAQ	GSBC	Fri, Aug 22, 2014	32.01	32.09	31.42	31.94
5600	NASDAQ	GSBC	Thu, Aug 21, 2014	31.56	32.16	31.26	32.01
5599	NASDAQ	GSBC	Wed, Aug 20, 2014	31.78	31.65	31.22	31.59
5598	NASDAQ	GSBC	Tue, Aug 19, 2014	32.20	32.20	31.64	31.85
5597	NASDAQ	GSBC	Mon, Aug 18, 2014	31.53	32.18	31.53	32.17
5596	NASDAQ	GSBC	Fri, Aug 15, 2014	31.71	31.78	30.81	31.18
5595	NASDAQ	GSBC	Thu, Aug 14, 2014	31.22	32.00	31.22	31.43
5594	NASDAQ	GSBC	Wed, Aug 13, 2014	30.84	31.40	30.47	31.08
5593	NASDAQ	GSBC	Tue, Aug 12, 2014	31.15	31.15	30.59	30.80
5592	NASDAQ	GSBC	Mon, Aug 11, 2014	31.42	31.76	31.01	31.30
5591	NASDAQ	GSBC	Fri, Aug 8, 2014	30.85	31.23	30.49	31.16
5590	NASDAQ	GSBC	Thu, Aug 7, 2014	31.18	31.26	30.86	30.87
5589	NASDAQ	GSBC	Wed, Aug 6, 2014	30.37	31.65	30.37	31.26
5588	NASDAQ	GSBC	Tue, Aug 5, 2014	30.26	30.77	30.26	30.57
5587	NASDAQ	GSBC	Mon, Aug 4, 2014	30.80	30.80	30.15	30.43
5586	NASDAQ	GSBC	Fri, Aug 1, 2014	31.33	31.33	30.46	30.57
5585	NASDAQ	GSBC	Thu, Jul 31, 2014	30.09	31.75	29.86	31.18
5584	NASDAQ	GSBC	Wed, Jul 30, 2014	30.59	30.80	29.98	30.43
5583	NASDAQ	GSBC	Tue, Jul 29, 2014	30.30	31.29	30.06	30.29
5582	NASDAQ	GSBC	Mon, Jul 28, 2014	30.10	30.41	29.53	30.04
5581	NASDAQ	GSBC	Fri, Jul 25, 2014	30.00	30.13	29.84	29.98
5580	NASDAQ	GSBC	Thu, Jul 24, 2014	30.60	31.12	30.00	30.11
5579	NASDAQ	GSBC	Wed, Jul 23, 2014	30.90	30.90	30.26	30.49
5578	NASDAQ	GSBC	Tue, Jul 22, 2014	30.67	31.09	30.59	30.85
5577	NASDAQ	GSBC	Mon, Jul 21, 2014	30.67	30.68	30.15	30.61
5576	NASDAQ	GSBC	Fri, Jul 18, 2014	30.07	31.08	30.07	31.02
5575	NASDAQ	GSBC	Thu, Jul 17, 2014	31.31	31.56	30.00	30.15
5574	NASDAQ	GSBC	Wed, Jul 16, 2014	31.47	31.89	31.07	31.56
5573	NASDAQ	GSBC	Tue, Jul 15, 2014	31.50	31.68	30.93	31.45
5572	NASDAQ	GSBC	Mon, Jul 14, 2014	31.77	31.77	31.20	31.37
5571	NASDAQ	GSBC	Fri, Jul 11, 2014	31.79	31.79	31.02	31.37
5570	NASDAQ	GSBC	Thu, Jul 10, 2014	31.56	31.94	31.34	31.66
5569	NASDAQ	GSBC	Wed, Jul 9, 2014	32.16	32.52	32.11	32.17
5568	NASDAQ	GSBC	Tue, Jul 8, 2014	32.45	32.57	32.07	32.18
5567	NASDAQ	GSBC	Mon, Jul 7, 2014	32.67	32.94	32.38	32.38
5566	NASDAQ	GSBC	Thu, Jul 3, 2014	32.69	33.04	32.40	32.96
5565	NASDAQ	GSBC	Wed, Jul 2, 2014	32.92	33.00	32.32	32.51
5564	NASDAQ	GSBC	Tue, Jul 1, 2014	32.04	33.77	32.04	32.83
5563	NASDAQ	GSBC	Mon, Jun 30, 2014	31.75	32.25	31.45	32.05
5562	NASDAQ	GSBC	Fri, Jun 27, 2014	31.23	31.99	31.23	31.84
5561	NASDAQ	GSBC	Thu, Jun 26, 2014	30.73	31.50	30.61	31.41
5560	NASDAQ	GSBC	Wed, Jun 25, 2014	30.45	31.06	30.10	31.01
5559	NASDAQ	GSBC	Tue, Jun 24, 2014	30.20	30.80	30.21	30.51
5558	NASDAQ	GSBC	Mon, Jun 23, 2014	30.39	30.50	30.04	30.33
5557	NASDAQ	GSBC	Fri, Jun 20, 2014	30.03	30.50	29.99	30.38
5556	NASDAQ	GSBC	Thu, Jun 19, 2014	30.01	30.18	29.05	29.80
5555	NASDAQ	GSBC	Wed, Jun 18, 2014	29.66	30.14	29.50	29.88
5554	NASDAQ	GSBC	Tue, Jun 17, 2014	29.24	29.59	29.22	29.56
5553	NASDAQ	GSBC	Mon, Jun 16, 2014	29.23	29.20	28.65	29.06
5552	NASDAQ	GSBC	Fri, Jun 13, 2014	29.51	29.51	29.20	29.35
5551	NASDAQ	GSBC	Thu, Jun 12, 2014	29.17	29.50	29.17	29.45
5550	NASDAQ	GSBC	Wed, Jun 11, 2014	29.87	30.22	29.34	29.47
5549	NASDAQ	GSBC	Tue, Jun 10, 2014	30.29	30.31	29.87	30.11
5548	NASDAQ	GSBC	Mon, Jun 9, 2014	29.99	30.49	29.79	30.47
5547	NASDAQ	GSBC	Fri, Jun 6, 2014	29.73	30.10	29.73	30.07
5546	NASDAQ	GSBC	Thu, Jun 5, 2014	28.82	29.81	28.67	29.58
5545	NASDAQ	GSBC	Wed, Jun 4, 2014	28.48	28.78	28.44	28.75
5544	NASDAQ	GSBC	Tue, Jun 3, 2014	28.67	28.95	28.41	28.65
5543	NASDAQ	GSBC	Mon, Jun 2, 2014	29.39	29.27	28.63	28.77
5542	NASDAQ	GSBC	Fri, May 30, 2014	29.44	29.49	29.29	29.29
5541	NASDAQ	GSBC	Thu, May 29, 2014	29.45	29.40	29.23	29.37
5540	NASDAQ	GSBC	Wed, May 28, 2014	29.22	29.35	29.14	29.27
5539	NASDAQ	GSBC	Tue, May 27, 2014	29.00	29.45	28.84	29.43
5538	NASDAQ	GSBC	Fri, May 23, 2014	28.43	28.81	28.30	28.80
5537	NASDAQ	GSBC	Thu, May 22, 2014	28.30	28.63	28.25	28.43
5536	NASDAQ	GSBC	Wed, May 21, 2014	28.39	28.70	28.25	28.37
5535	NASDAQ	GSBC	Tue, May 20, 2014	28.44	28.57	28.16	28.47
5534	NASDAQ	GSBC	Mon, May 19, 2014	28.22	28.61	28.22	28.61
5533	NASDAQ	GSBC	Fri, May 16, 2014	28.50	28.50	28.07	28.43
5532	NASDAQ	GSBC	Thu, May 15, 2014	28.00	28.79	28.00	28.48
5531	NASDAQ	GSBC	Wed, May 14, 2014	28.56	28.56	28.10	28.18
5530	NASDAQ	GSBC	Tue, May 13, 2014	29.22	29.22	28.62	28.71
5529	NASDAQ	GSBC	Mon, May 12, 2014	28.46	29.49	28.46	29.39
5528	NASDAQ	GSBC	Fri, May 9, 2014	28.07	28.61	28.07	28.45
5527	NASDAQ	GSBC	Thu, May 8, 2014	28.49	28.68	28.21	28.23
5526	NASDAQ	GSBC	Wed, May 7, 2014	28.59	28.66	28.25	28.50
5525	NASDAQ	GSBC	Tue, May 6, 2014	28.46	28.71	28.26	28.50
5524	NASDAQ	GSBC	Mon, May 5, 2014	28.62	28.79	28.16	28.68
5523	NASDAQ	GSBC	Fri, May 2, 2014	29.04	29.49	28.59	28.89
5522	NASDAQ	GSBC	Thu, May 1, 2014	28.56	29.49	28.16	29.05
5521	NASDAQ	GSBC	Wed, Apr 30, 2014	28.00	29.35	28.00	28.69
5520	NASDAQ	GSBC	Tue, Apr 29, 2014	28.70	28.70	28.02	28.02
5519	NASDAQ	GSBC	Mon, Apr 28, 2014	28.13	28.67	28.01	28.46
5518	NASDAQ	GSBC	Fri, Apr 25, 2014	28.47	28.99	28.10	28.29
5517	NASDAQ	GSBC	Thu, Apr 24, 2014	29.22	29.22	28.22	28.60
5516	NASDAQ	GSBC	Wed, Apr 23, 2014	28.88	29.41	28.86	28.86
5515	NASDAQ	GSBC	Tue, Apr 22, 2014	28.61	29.26	28.00	29.06
5514	NASDAQ	GSBC	Mon, Apr 21, 2014	28.25	28.49	28.01	28.46
5513	NASDAQ	GSBC	Thu, Apr 17, 2014	28.20	28.61	28.01	28.20
5512	NASDAQ	GSBC	Wed, Apr 16, 2014	28.59	28.66	28.10	28.34
5511	NASDAQ	GSBC	Tue, Apr 15, 2014	28.31	28.39	28.00	28.29
5510	NASDAQ	GSBC	Mon, Apr 14, 2014	28.56	28.56	28.00	28.31
5509	NASDAQ	GSBC	Fri, Apr 11, 2014	28.41	28.89	28.17	28.21
5508	NASDAQ	GSBC	Thu, Apr 10, 2014	29.22	29.22	28.69	28.73
5507	NASDAQ	GSBC	Wed, Apr 9, 2014	28.96	29.17	28.60	29.14
5506	NASDAQ	GSBC	Tue, Apr 8, 2014	29.50	29.50	28.56	28.85
5505	NASDAQ	GSBC	Mon, Apr 7, 2014	29.00	29.07	28.57	28.87
5504	NASDAQ	GSBC	Fri, Apr 4, 2014	30.28	30.28	29.00	29.14
5503	NASDAQ	GSBC	Thu, Apr 3, 2014	30.36	30.44	29.81	29.99
5502	NASDAQ	GSBC	Wed, Apr 2, 2014	30.71	30.71	30.10	30.21
5501	NASDAQ	GSBC	Tue, Apr 1, 2014	30.22	30.84	29.81	30.76
5500	NASDAQ	GSBC	Mon, Mar 31, 2014	29.38	30.20	29.38	30.03
5499	NASDAQ	GSBC	Fri, Mar 28, 2014	29.68	30.16	29.04	29.21
5498	NASDAQ	GSBC	Thu, Mar 27, 2014	30.03	30.58	29.58	29.72
5497	NASDAQ	GSBC	Wed, Mar 26, 2014	30.99	31.00	30.30	30.30
5496	NASDAQ	GSBC	Tue, Mar 25, 2014	30.90	30.92	30.55	30.82
5495	NASDAQ	GSBC	Mon, Mar 24, 2014	30.68	30.75	30.23	30.71
5494	NASDAQ	GSBC	Fri, Mar 21, 2014	30.46	30.89	30.34	30.54
5493	NASDAQ	GSBC	Thu, Mar 20, 2014	29.88	30.50	29.86	30.25
5492	NASDAQ	GSBC	Wed, Mar 19, 2014	29.80	29.97	29.53	29.86
5491	NASDAQ	GSBC	Tue, Mar 18, 2014	29.82	29.92	29.41	29.90
5490	NASDAQ	GSBC	Mon, Mar 17, 2014	29.52	29.87	29.52	29.72
5489	NASDAQ	GSBC	Fri, Mar 14, 2014	29.00	29.58	29.00	29.26
5488	NASDAQ	GSBC	Thu, Mar 13, 2014	29.20	29.43	28.81	29.11
5487	NASDAQ	GSBC	Wed, Mar 12, 2014	28.40	29.05	28.35	29.00
5486	NASDAQ	GSBC	Tue, Mar 11, 2014	28.95	29.03	28.17	28.44
5485	NASDAQ	GSBC	Mon, Mar 10, 2014	28.67	29.00	28.13	29.00
5484	NASDAQ	GSBC	Fri, Mar 7, 2014	28.99	29.18	28.80	28.83
5483	NASDAQ	GSBC	Thu, Mar 6, 2014	28.89	28.98	28.63	28.94
5482	NASDAQ	GSBC	Wed, Mar 5, 2014	28.85	29.21	28.00	28.72
5481	NASDAQ	GSBC	Tue, Mar 4, 2014	28.40	29.72	28.16	29.00
5480	NASDAQ	GSBC	Mon, Mar 3, 2014	28.31	28.96	28.04	28.16
5479	NASDAQ	GSBC	Fri, Feb 28, 2014	28.47	29.22	28.03	28.70
5478	NASDAQ	GSBC	Thu, Feb 27, 2014	27.79	28.46	27.79	28.46
5477	NASDAQ	GSBC	Wed, Feb 26, 2014	27.74	28.27	27.64	27.97
5476	NASDAQ	GSBC	Tue, Feb 25, 2014	28.00	28.33	27.51	27.63
5475	NASDAQ	GSBC	Mon, Feb 24, 2014	27.92	28.91	27.76	28.00
5474	NASDAQ	GSBC	Fri, Feb 21, 2014	27.96	28.11	27.47	27.78
5473	NASDAQ	GSBC	Thu, Feb 20, 2014	27.67	28.40	27.55	27.80
5472	NASDAQ	GSBC	Wed, Feb 19, 2014	28.38	29.00	27.64	27.76
5471	NASDAQ	GSBC	Tue, Feb 18, 2014	27.90	28.72	27.66	28.38
5470	NASDAQ	GSBC	Fri, Feb 14, 2014	27.98	28.22	27.72	27.89
5469	NASDAQ	GSBC	Thu, Feb 13, 2014	27.60	28.10	27.51	27.92
5468	NASDAQ	GSBC	Wed, Feb 12, 2014	27.53	27.85	27.51	27.72
5467	NASDAQ	GSBC	Tue, Feb 11, 2014	27.17	27.82	27.17	27.52
5466	NASDAQ	GSBC	Mon, Feb 10, 2014	27.71	27.71	26.98	27.08
5465	NASDAQ	GSBC	Fri, Feb 7, 2014	27.55	27.84	27.45	27.56
5464	NASDAQ	GSBC	Thu, Feb 6, 2014	27.55	27.90	26.95	27.50
5463	NASDAQ	GSBC	Wed, Feb 5, 2014	27.75	28.98	27.32	27.52
5462	NASDAQ	GSBC	Tue, Feb 4, 2014	27.83	28.13	27.39	27.76
5461	NASDAQ	GSBC	Mon, Feb 3, 2014	27.67	28.21	27.40	27.54
5460	NASDAQ	GSBC	Fri, Jan 31, 2014	27.76	28.47	27.64	27.65
5459	NASDAQ	GSBC	Thu, Jan 30, 2014	28.54	28.82	28.22	28.30
5458	NASDAQ	GSBC	Wed, Jan 29, 2014	29.01	29.54	28.27	28.28
5457	NASDAQ	GSBC	Tue, Jan 28, 2014	29.51	29.59	29.05	29.26
5456	NASDAQ	GSBC	Mon, Jan 27, 2014	30.05	30.44	29.61	29.70
5455	NASDAQ	GSBC	Fri, Jan 24, 2014	29.97	30.76	29.69	29.87
5454	NASDAQ	GSBC	Thu, Jan 23, 2014	29.80	30.85	29.80	30.30
5453	NASDAQ	GSBC	Wed, Jan 22, 2014	30.03	30.43	29.58	29.99
5452	NASDAQ	GSBC	Tue, Jan 21, 2014	29.47	30.21	29.27	29.90
5451	NASDAQ	GSBC	Fri, Jan 17, 2014	29.07	29.59	29.01	29.12
5450	NASDAQ	GSBC	Thu, Jan 16, 2014	29.08	29.22	28.69	29.02
5449	NASDAQ	GSBC	Wed, Jan 15, 2014	28.77	29.49	28.77	29.04
5448	NASDAQ	GSBC	Tue, Jan 14, 2014	28.74	29.18	28.64	28.79
5447	NASDAQ	GSBC	Mon, Jan 13, 2014	29.41	29.45	28.32	28.69
5446	NASDAQ	GSBC	Fri, Jan 10, 2014	30.00	30.00	29.16	29.43
5445	NASDAQ	GSBC	Thu, Jan 9, 2014	30.00	30.21	29.58	29.81
5444	NASDAQ	GSBC	Wed, Jan 8, 2014	29.88	30.00	29.46	29.85
5443	NASDAQ	GSBC	Tue, Jan 7, 2014	29.75	30.10	29.73	29.99
5442	NASDAQ	GSBC	Mon, Jan 6, 2014	29.76	30.49	29.45	29.56
5441	NASDAQ	GSBC	Fri, Jan 3, 2014	29.87	30.46	29.45	29.64
5440	NASDAQ	GSBC	Thu, Jan 2, 2014	30.44	30.70	29.54	29.82
5439	NASDAQ	GSBC	Tue, Dec 31, 2013	30.68	31.09	30.36	30.41
5438	NASDAQ	GSBC	Mon, Dec 30, 2013	30.41	31.15	30.01	30.60
5437	NASDAQ	GSBC	Fri, Dec 27, 2013	30.38	30.48	29.60	30.34
5436	NASDAQ	GSBC	Thu, Dec 26, 2013	30.80	31.23	30.19	30.22
5435	NASDAQ	GSBC	Tue, Dec 24, 2013	29.98	30.78	29.85	30.74
5434	NASDAQ	GSBC	Mon, Dec 23, 2013	29.98	30.00	29.85	29.98
5433	NASDAQ	GSBC	Fri, Dec 20, 2013	29.31	30.00	29.02	29.95
5432	NASDAQ	GSBC	Thu, Dec 19, 2013	29.52	29.88	29.03	29.30
5431	NASDAQ	GSBC	Wed, Dec 18, 2013	29.38	29.92	29.16	29.64
5430	NASDAQ	GSBC	Tue, Dec 17, 2013	29.07	29.50	28.88	29.25
5429	NASDAQ	GSBC	Mon, Dec 16, 2013	27.95	29.33	27.95	29.04
5428	NASDAQ	GSBC	Fri, Dec 13, 2013	27.55	27.65	27.06	27.57
5427	NASDAQ	GSBC	Thu, Dec 12, 2013	27.73	28.01	27.50	27.57
5426	NASDAQ	GSBC	Wed, Dec 11, 2013	28.29	28.33	27.51	27.79
5425	NASDAQ	GSBC	Tue, Dec 10, 2013	29.14	29.28	28.05	28.33
5424	NASDAQ	GSBC	Mon, Dec 9, 2013	29.50	29.67	28.56	29.10
5423	NASDAQ	GSBC	Fri, Dec 6, 2013	28.73	29.70	28.63	29.42
5422	NASDAQ	GSBC	Thu, Dec 5, 2013	28.32	28.45	27.99	28.39
5421	NASDAQ	GSBC	Wed, Dec 4, 2013	28.11	28.51	27.87	28.31
5420	NASDAQ	GSBC	Tue, Dec 3, 2013	28.57	28.85	28.15	28.30
5419	NASDAQ	GSBC	Mon, Dec 2, 2013	29.59	29.65	28.67	28.70
5418	NASDAQ	GSBC	Fri, Nov 29, 2013	29.85	29.95	29.64	29.69
5417	NASDAQ	GSBC	Wed, Nov 27, 2013	29.53	29.65	29.36	29.65
5416	NASDAQ	GSBC	Tue, Nov 26, 2013	29.40	29.64	28.81	29.60
5415	NASDAQ	GSBC	Mon, Nov 25, 2013	29.24	29.99	29.20	29.40
5414	NASDAQ	GSBC	Fri, Nov 22, 2013	28.78	29.61	28.47	29.23
5413	NASDAQ	GSBC	Thu, Nov 21, 2013	27.85	28.85	27.85	28.65
5412	NASDAQ	GSBC	Wed, Nov 20, 2013	28.07	28.23	27.77	27.97
5411	NASDAQ	GSBC	Tue, Nov 19, 2013	28.19	28.73	27.69	28.04
5410	NASDAQ	GSBC	Mon, Nov 18, 2013	28.06	28.81	27.95	28.09
5409	NASDAQ	GSBC	Fri, Nov 15, 2013	27.61	28.06	27.33	28.00
5408	NASDAQ	GSBC	Thu, Nov 14, 2013	27.70	27.82	27.47	27.66
5407	NASDAQ	GSBC	Wed, Nov 13, 2013	27.46	27.91	27.36	27.67
5406	NASDAQ	GSBC	Tue, Nov 12, 2013	27.59	27.77	27.29	27.60
5405	NASDAQ	GSBC	Mon, Nov 11, 2013	27.98	27.98	27.23	27.62
5404	NASDAQ	GSBC	Fri, Nov 8, 2013	27.15	28.12	27.15	27.95
5403	NASDAQ	GSBC	Thu, Nov 7, 2013	27.78	27.81	26.87	27.08
5402	NASDAQ	GSBC	Wed, Nov 6, 2013	27.38	27.62	26.95	27.57
5401	NASDAQ	GSBC	Tue, Nov 5, 2013	26.95	27.49	26.81	27.12
5400	NASDAQ	GSBC	Mon, Nov 4, 2013	27.28	27.60	26.89	26.99
5399	NASDAQ	GSBC	Fri, Nov 1, 2013	28.00	28.00	26.92	27.26
5398	NASDAQ	GSBC	Thu, Oct 31, 2013	28.49	28.72	28.00	28.08
5397	NASDAQ	GSBC	Wed, Oct 30, 2013	29.00	29.00	28.44	28.47
5396	NASDAQ	GSBC	Tue, Oct 29, 2013	29.13	29.23	28.70	28.96
5395	NASDAQ	GSBC	Mon, Oct 28, 2013	28.19	29.22	28.19	29.00
5394	NASDAQ	GSBC	Fri, Oct 25, 2013	28.15	28.31	27.44	28.31
5393	NASDAQ	GSBC	Thu, Oct 24, 2013	28.30	28.51	27.59	28.13
5392	NASDAQ	GSBC	Wed, Oct 23, 2013	28.36	28.36	26.99	28.33
5391	NASDAQ	GSBC	Tue, Oct 22, 2013	29.65	29.65	28.29	28.45
5390	NASDAQ	GSBC	Mon, Oct 21, 2013	29.25	29.50	28.93	29.43
5389	NASDAQ	GSBC	Fri, Oct 18, 2013	29.17	29.30	28.77	29.30
5388	NASDAQ	GSBC	Thu, Oct 17, 2013	28.82	29.13	28.65	28.86
5387	NASDAQ	GSBC	Wed, Oct 16, 2013	28.81	29.31	28.39	28.87
5386	NASDAQ	GSBC	Tue, Oct 15, 2013	28.57	28.89	28.30	28.74
5385	NASDAQ	GSBC	Mon, Oct 14, 2013	28.50	29.17	28.19	28.62
5384	NASDAQ	GSBC	Fri, Oct 11, 2013	27.94	29.15	27.64	28.72
5383	NASDAQ	GSBC	Thu, Oct 10, 2013	27.01	28.28	26.87	28.09
5382	NASDAQ	GSBC	Wed, Oct 9, 2013	26.49	26.84	26.31	26.47
5381	NASDAQ	GSBC	Tue, Oct 8, 2013	26.30	26.62	26.25	26.31
5380	NASDAQ	GSBC	Mon, Oct 7, 2013	26.45	26.45	25.87	26.22
5379	NASDAQ	GSBC	Fri, Oct 4, 2013	26.71	26.72	26.34	26.43
5378	NASDAQ	GSBC	Thu, Oct 3, 2013	27.16	27.16	26.34	26.51
5377	NASDAQ	GSBC	Wed, Oct 2, 2013	27.43	27.51	27.07	27.13
5376	NASDAQ	GSBC	Tue, Oct 1, 2013	28.26	28.26	27.32	27.56
5375	NASDAQ	GSBC	Mon, Sep 30, 2013	27.41	28.26	27.43	28.23
5374	NASDAQ	GSBC	Fri, Sep 27, 2013	27.42	27.97	27.17	27.77
5373	NASDAQ	GSBC	Thu, Sep 26, 2013	27.96	28.97	27.51	27.79
5372	NASDAQ	GSBC	Wed, Sep 25, 2013	27.96	28.80	27.68	28.03
5371	NASDAQ	GSBC	Tue, Sep 24, 2013	27.48	28.10	27.35	27.84
5370	NASDAQ	GSBC	Mon, Sep 23, 2013	26.82	27.50	26.71	27.38
5369	NASDAQ	GSBC	Fri, Sep 20, 2013	26.72	27.09	26.56	26.86
5368	NASDAQ	GSBC	Thu, Sep 19, 2013	26.70	26.87	25.88	26.71
5367	NASDAQ	GSBC	Wed, Sep 18, 2013	26.98	26.99	26.45	26.81
5366	NASDAQ	GSBC	Tue, Sep 17, 2013	26.67	27.05	26.21	26.98
5365	NASDAQ	GSBC	Mon, Sep 16, 2013	27.50	27.50	26.47	26.64
5364	NASDAQ	GSBC	Fri, Sep 13, 2013	26.99	27.52	26.74	27.24
5363	NASDAQ	GSBC	Thu, Sep 12, 2013	27.00	27.10	26.53	27.00
5362	NASDAQ	GSBC	Wed, Sep 11, 2013	26.95	27.04	26.79	26.99
5361	NASDAQ	GSBC	Tue, Sep 10, 2013	26.68	27.07	26.28	27.06
5360	NASDAQ	GSBC	Mon, Sep 9, 2013	26.67	27.03	26.14	26.56
5359	NASDAQ	GSBC	Fri, Sep 6, 2013	26.89	27.04	25.71	26.61
5358	NASDAQ	GSBC	Thu, Sep 5, 2013	26.93	27.06	26.57	26.71
5357	NASDAQ	GSBC	Wed, Sep 4, 2013	26.93	27.37	26.71	27.01
5356	NASDAQ	GSBC	Tue, Sep 3, 2013	27.00	27.15	25.86	26.98
5355	NASDAQ	GSBC	Fri, Aug 30, 2013	27.50	27.50	26.56	26.58
5354	NASDAQ	GSBC	Thu, Aug 29, 2013	27.02	27.62	27.02	27.51
5353	NASDAQ	GSBC	Wed, Aug 28, 2013	26.90	27.12	26.94	27.09
5352	NASDAQ	GSBC	Tue, Aug 27, 2013	27.20	27.37	26.73	26.88
5351	NASDAQ	GSBC	Mon, Aug 26, 2013	27.88	28.23	27.48	27.58
5350	NASDAQ	GSBC	Fri, Aug 23, 2013	27.55	27.88	27.55	27.72
5349	NASDAQ	GSBC	Thu, Aug 22, 2013	26.89	27.96	26.71	27.54
5348	NASDAQ	GSBC	Wed, Aug 21, 2013	27.25	27.39	26.63	26.64
5347	NASDAQ	GSBC	Tue, Aug 20, 2013	27.01	27.59	26.90	27.43
5346	NASDAQ	GSBC	Mon, Aug 19, 2013	26.89	27.28	26.89	27.01
5345	NASDAQ	GSBC	Fri, Aug 16, 2013	26.74	27.47	26.70	27.01
5344	NASDAQ	GSBC	Thu, Aug 15, 2013	27.41	27.67	26.79	26.90
5343	NASDAQ	GSBC	Wed, Aug 14, 2013	28.11	28.11	27.83	27.83
5342	NASDAQ	GSBC	Tue, Aug 13, 2013	28.61	28.68	28.25	28.31
5341	NASDAQ	GSBC	Mon, Aug 12, 2013	28.55	29.21	28.48	28.67
5340	NASDAQ	GSBC	Fri, Aug 9, 2013	28.79	29.10	28.36	28.77
5339	NASDAQ	GSBC	Thu, Aug 8, 2013	29.34	29.40	28.90	29.03
5338	NASDAQ	GSBC	Wed, Aug 7, 2013	28.83	29.50	28.93	29.34
5337	NASDAQ	GSBC	Tue, Aug 6, 2013	29.20	29.20	28.34	28.98
5336	NASDAQ	GSBC	Mon, Aug 5, 2013	29.33	29.62	29.10	29.21
5335	NASDAQ	GSBC	Fri, Aug 2, 2013	29.08	29.43	28.75	29.43
5334	NASDAQ	GSBC	Thu, Aug 1, 2013	29.55	29.94	29.10	29.31
5333	NASDAQ	GSBC	Wed, Jul 31, 2013	29.45	29.67	28.75	29.20
5332	NASDAQ	GSBC	Tue, Jul 30, 2013	29.71	29.81	29.09	29.42
5331	NASDAQ	GSBC	Mon, Jul 29, 2013	30.40	30.40	29.51	29.71
5330	NASDAQ	GSBC	Fri, Jul 26, 2013	30.72	30.74	30.18	30.50
5329	NASDAQ	GSBC	Thu, Jul 25, 2013	30.31	31.00	30.23	30.87
5328	NASDAQ	GSBC	Wed, Jul 24, 2013	30.50	30.50	29.75	30.29
5327	NASDAQ	GSBC	Tue, Jul 23, 2013	30.75	30.75	29.91	30.46
5326	NASDAQ	GSBC	Mon, Jul 22, 2013	30.04	30.58	30.00	30.20
5325	NASDAQ	GSBC	Fri, Jul 19, 2013	29.96	30.25	29.84	30.20
5324	NASDAQ	GSBC	Thu, Jul 18, 2013	29.41	30.15	29.08	30.09
5323	NASDAQ	GSBC	Wed, Jul 17, 2013	29.65	29.99	29.06	29.42
5322	NASDAQ	GSBC	Tue, Jul 16, 2013	29.46	29.58	28.88	29.43
5321	NASDAQ	GSBC	Mon, Jul 15, 2013	29.07	29.75	28.93	29.52
5320	NASDAQ	GSBC	Fri, Jul 12, 2013	29.27	29.44	28.69	29.04
5319	NASDAQ	GSBC	Thu, Jul 11, 2013	29.62	29.62	28.85	29.30
5318	NASDAQ	GSBC	Wed, Jul 10, 2013	29.00	29.37	28.75	29.09
5317	NASDAQ	GSBC	Tue, Jul 9, 2013	28.87	29.37	28.44	29.13
5316	NASDAQ	GSBC	Mon, Jul 8, 2013	27.99	28.96	27.84	28.91
5315	NASDAQ	GSBC	Fri, Jul 5, 2013	28.00	28.00	27.81	28.00
5314	NASDAQ	GSBC	Wed, Jul 3, 2013	27.24	27.86	27.20	27.84
5313	NASDAQ	GSBC	Tue, Jul 2, 2013	27.29	27.68	26.99	27.30
5312	NASDAQ	GSBC	Mon, Jul 1, 2013	26.86	27.70	26.69	27.39
5311	NASDAQ	GSBC	Fri, Jun 28, 2013	27.19	27.79	26.90	26.96
5310	NASDAQ	GSBC	Thu, Jun 27, 2013	27.05	27.32	26.91	27.14
5309	NASDAQ	GSBC	Wed, Jun 26, 2013	27.33	27.49	26.89	27.01
5308	NASDAQ	GSBC	Tue, Jun 25, 2013	27.06	27.41	26.62	27.18
5307	NASDAQ	GSBC	Mon, Jun 24, 2013	26.62	27.41	26.52	26.72
5306	NASDAQ	GSBC	Fri, Jun 21, 2013	26.31	27.03	26.09	26.96
5305	NASDAQ	GSBC	Thu, Jun 20, 2013	26.67	27.08	25.82	26.19
5304	NASDAQ	GSBC	Wed, Jun 19, 2013	27.18	27.60	26.70	26.88
5303	NASDAQ	GSBC	Tue, Jun 18, 2013	26.95	27.36	26.67	27.31
5302	NASDAQ	GSBC	Mon, Jun 17, 2013	27.23	27.40	26.49	26.99
5301	NASDAQ	GSBC	Fri, Jun 14, 2013	27.35	27.35	26.70	26.93
5300	NASDAQ	GSBC	Thu, Jun 13, 2013	26.71	27.37	26.77	27.37
5299	NASDAQ	GSBC	Wed, Jun 12, 2013	27.39	27.39	26.61	26.76
5298	NASDAQ	GSBC	Tue, Jun 11, 2013	27.22	27.50	26.87	27.21
5297	NASDAQ	GSBC	Mon, Jun 10, 2013	27.24	27.81	26.90	27.60
5296	NASDAQ	GSBC	Fri, Jun 7, 2013	27.32	27.32	26.90	27.16
5295	NASDAQ	GSBC	Thu, Jun 6, 2013	27.01	27.13	26.38	27.07
5294	NASDAQ	GSBC	Wed, Jun 5, 2013	27.39	27.60	26.77	26.95
5293	NASDAQ	GSBC	Tue, Jun 4, 2013	27.79	28.00	27.21	27.39
5292	NASDAQ	GSBC	Mon, Jun 3, 2013	26.75	27.94	26.32	27.86
5291	NASDAQ	GSBC	Fri, May 31, 2013	26.92	27.03	26.45	26.91
5290	NASDAQ	GSBC	Thu, May 30, 2013	26.74	27.31	26.82	27.16
5289	NASDAQ	GSBC	Wed, May 29, 2013	27.14	27.31	26.73	26.95
5288	NASDAQ	GSBC	Tue, May 28, 2013	27.18	27.91	26.99	27.46
5287	NASDAQ	GSBC	Fri, May 24, 2013	26.63	27.20	26.63	26.97
5286	NASDAQ	GSBC	Thu, May 23, 2013	26.49	26.78	26.35	26.71
5285	NASDAQ	GSBC	Wed, May 22, 2013	27.53	27.83	26.58	26.64
5284	NASDAQ	GSBC	Tue, May 21, 2013	27.72	27.92	27.45	27.52
5283	NASDAQ	GSBC	Mon, May 20, 2013	27.40	27.99	27.24	27.71
5282	NASDAQ	GSBC	Fri, May 17, 2013	27.04	27.70	27.04	27.40
5281	NASDAQ	GSBC	Thu, May 16, 2013	26.44	26.99	26.44	26.99
5280	NASDAQ	GSBC	Wed, May 15, 2013	26.74	26.92	26.26	26.60
5279	NASDAQ	GSBC	Tue, May 14, 2013	26.93	27.21	26.71	26.90
5278	NASDAQ	GSBC	Mon, May 13, 2013	26.32	27.24	26.32	26.82
5277	NASDAQ	GSBC	Fri, May 10, 2013	26.21	26.35	26.00	26.28
5276	NASDAQ	GSBC	Thu, May 9, 2013	26.60	26.60	26.13	26.25
5275	NASDAQ	GSBC	Wed, May 8, 2013	26.86	27.00	26.20	26.72
5274	NASDAQ	GSBC	Tue, May 7, 2013	26.51	26.94	26.38	26.86
5273	NASDAQ	GSBC	Mon, May 6, 2013	25.71	26.58	25.71	26.51
5272	NASDAQ	GSBC	Fri, May 3, 2013	26.00	26.00	25.39	25.67
5271	NASDAQ	GSBC	Thu, May 2, 2013	25.21	25.93	25.21	25.68
5270	NASDAQ	GSBC	Wed, May 1, 2013	26.35	26.38	25.09	25.16
5269	NASDAQ	GSBC	Tue, Apr 30, 2013	26.01	26.50	26.01	26.37
5268	NASDAQ	GSBC	Mon, Apr 29, 2013	25.83	26.25	25.77	26.09
5267	NASDAQ	GSBC	Fri, Apr 26, 2013	25.95	25.95	25.60	25.62
5266	NASDAQ	GSBC	Thu, Apr 25, 2013	24.99	26.29	24.99	25.97
5265	NASDAQ	GSBC	Wed, Apr 24, 2013	24.52	24.88	24.00	24.81
5264	NASDAQ	GSBC	Tue, Apr 23, 2013	23.01	24.80	23.01	24.61
5263	NASDAQ	GSBC	Mon, Apr 22, 2013	23.49	23.38	22.91	23.24
5262	NASDAQ	GSBC	Fri, Apr 19, 2013	23.06	23.61	22.60	23.38
5261	NASDAQ	GSBC	Thu, Apr 18, 2013	23.09	23.30	22.83	23.14
5260	NASDAQ	GSBC	Wed, Apr 17, 2013	23.45	23.86	22.70	22.98
5259	NASDAQ	GSBC	Tue, Apr 16, 2013	23.50	23.98	23.37	23.58
5258	NASDAQ	GSBC	Mon, Apr 15, 2013	23.59	23.90	23.22	23.34
5257	NASDAQ	GSBC	Fri, Apr 12, 2013	23.81	24.35	23.74	23.80
5256	NASDAQ	GSBC	Thu, Apr 11, 2013	23.77	23.94	23.56	23.84
5255	NASDAQ	GSBC	Wed, Apr 10, 2013	23.57	23.81	23.49	23.79
5254	NASDAQ	GSBC	Tue, Apr 9, 2013	23.75	23.75	23.41	23.43
5253	NASDAQ	GSBC	Mon, Apr 8, 2013	23.94	23.94	23.46	23.65
5252	NASDAQ	GSBC	Fri, Apr 5, 2013	23.67	24.10	23.67	23.81
5251	NASDAQ	GSBC	Thu, Apr 4, 2013	23.99	24.07	23.73	24.07
5250	NASDAQ	GSBC	Wed, Apr 3, 2013	23.86	24.04	23.67	23.89
5249	NASDAQ	GSBC	Tue, Apr 2, 2013	24.31	24.37	23.66	23.82
5248	NASDAQ	GSBC	Mon, Apr 1, 2013	24.44	24.44	24.03	24.16
5247	NASDAQ	GSBC	Thu, Mar 28, 2013	24.19	24.40	24.13	24.39
5246	NASDAQ	GSBC	Wed, Mar 27, 2013	24.10	24.34	24.10	24.27
5245	NASDAQ	GSBC	Tue, Mar 26, 2013	24.80	24.80	24.20	24.36
5244	NASDAQ	GSBC	Mon, Mar 25, 2013	24.69	24.76	24.49	24.73
5243	NASDAQ	GSBC	Fri, Mar 22, 2013	24.36	24.53	24.17	24.53
5242	NASDAQ	GSBC	Thu, Mar 21, 2013	24.35	24.59	24.27	24.29
5241	NASDAQ	GSBC	Wed, Mar 20, 2013	24.56	24.56	24.29	24.48
5240	NASDAQ	GSBC	Tue, Mar 19, 2013	24.53	24.80	24.22	24.47
5239	NASDAQ	GSBC	Mon, Mar 18, 2013	24.44	24.66	24.40	24.55
5238	NASDAQ	GSBC	Fri, Mar 15, 2013	24.40	24.79	24.35	24.73
5237	NASDAQ	GSBC	Thu, Mar 14, 2013	24.33	24.52	24.01	24.39
5236	NASDAQ	GSBC	Wed, Mar 13, 2013	24.30	24.37	24.24	24.31
5235	NASDAQ	GSBC	Tue, Mar 12, 2013	24.64	24.64	24.28	24.35
5234	NASDAQ	GSBC	Mon, Mar 11, 2013	24.61	24.80	24.61	24.64
5233	NASDAQ	GSBC	Fri, Mar 8, 2013	24.76	24.93	24.68	24.74
5232	NASDAQ	GSBC	Thu, Mar 7, 2013	24.75	24.79	24.32	24.69
5231	NASDAQ	GSBC	Wed, Mar 6, 2013	24.61	24.88	24.53	24.76
5230	NASDAQ	GSBC	Tue, Mar 5, 2013	24.57	24.79	24.41	24.58
5229	NASDAQ	GSBC	Mon, Mar 4, 2013	24.43	24.78	24.25	24.57
5228	NASDAQ	GSBC	Fri, Mar 1, 2013	23.75	24.45	23.31	24.42
5227	NASDAQ	GSBC	Thu, Feb 28, 2013	23.94	24.05	23.96	24.01
5226	NASDAQ	GSBC	Wed, Feb 27, 2013	23.83	24.09	23.83	23.98
5225	NASDAQ	GSBC	Tue, Feb 26, 2013	23.55	23.95	23.55	23.90
5224	NASDAQ	GSBC	Mon, Feb 25, 2013	23.94	24.00	23.37	23.55
5223	NASDAQ	GSBC	Fri, Feb 22, 2013	24.00	24.07	23.96	24.04
5222	NASDAQ	GSBC	Thu, Feb 21, 2013	23.86	24.00	23.79	23.97
5221	NASDAQ	GSBC	Wed, Feb 20, 2013	23.99	24.00	23.65	23.86
5220	NASDAQ	GSBC	Tue, Feb 19, 2013	23.77	24.18	23.75	24.00
5219	NASDAQ	GSBC	Fri, Feb 15, 2013	24.13	24.28	23.84	23.93
5218	NASDAQ	GSBC	Thu, Feb 14, 2013	24.08	24.30	23.88	23.92
5217	NASDAQ	GSBC	Wed, Feb 13, 2013	24.61	24.61	23.99	24.01
5216	NASDAQ	GSBC	Tue, Feb 12, 2013	24.46	24.65	24.44	24.52
5215	NASDAQ	GSBC	Mon, Feb 11, 2013	24.46	24.60	24.35	24.51
5214	NASDAQ	GSBC	Fri, Feb 8, 2013	24.78	24.88	24.64	24.65
5213	NASDAQ	GSBC	Thu, Feb 7, 2013	25.05	25.05	24.70	24.76
5212	NASDAQ	GSBC	Wed, Feb 6, 2013	25.13	25.30	25.07	25.22
5211	NASDAQ	GSBC	Tue, Feb 5, 2013	24.89	25.35	24.87	25.30
5210	NASDAQ	GSBC	Mon, Feb 4, 2013	25.49	25.59	24.70	24.72
5209	NASDAQ	GSBC	Fri, Feb 1, 2013	24.96	25.71	24.96	25.61
5208	NASDAQ	GSBC	Thu, Jan 31, 2013	24.91	25.18	24.68	24.86
5207	NASDAQ	GSBC	Wed, Jan 30, 2013	25.30	25.54	24.75	24.91
5206	NASDAQ	GSBC	Tue, Jan 29, 2013	25.55	25.79	25.32	25.39
5205	NASDAQ	GSBC	Mon, Jan 28, 2013	25.40	25.65	25.23	25.63
5204	NASDAQ	GSBC	Fri, Jan 25, 2013	25.93	25.93	25.25	25.37
5203	NASDAQ	GSBC	Thu, Jan 24, 2013	25.95	25.97	25.55	25.91
5202	NASDAQ	GSBC	Wed, Jan 23, 2013	25.95	26.20	25.13	25.36
5201	NASDAQ	GSBC	Tue, Jan 22, 2013	25.89	26.11	25.83	25.95
5200	NASDAQ	GSBC	Fri, Jan 18, 2013	26.15	26.18	25.88	25.88
5199	NASDAQ	GSBC	Thu, Jan 17, 2013	25.61	26.33	25.61	26.30
5198	NASDAQ	GSBC	Wed, Jan 16, 2013	25.92	25.92	25.55	25.62
5197	NASDAQ	GSBC	Tue, Jan 15, 2013	25.91	26.26	25.59	26.03
5196	NASDAQ	GSBC	Mon, Jan 14, 2013	26.00	26.38	25.75	25.98
5195	NASDAQ	GSBC	Fri, Jan 11, 2013	26.44	26.44	26.00	26.05
5194	NASDAQ	GSBC	Thu, Jan 10, 2013	26.55	26.55	26.01	26.38
5193	NASDAQ	GSBC	Wed, Jan 9, 2013	26.08	26.59	25.76	26.56
5192	NASDAQ	GSBC	Tue, Jan 8, 2013	25.88	26.17	25.79	25.94
5191	NASDAQ	GSBC	Mon, Jan 7, 2013	26.00	26.48	25.82	25.95
5190	NASDAQ	GSBC	Fri, Jan 4, 2013	26.90	26.97	26.06	26.14
5189	NASDAQ	GSBC	Thu, Jan 3, 2013	26.87	27.34	26.54	26.69
5188	NASDAQ	GSBC	Wed, Jan 2, 2013	26.01	27.25	26.01	26.89
5187	NASDAQ	GSBC	Mon, Dec 31, 2012	25.28	25.59	24.85	25.45
5186	NASDAQ	GSBC	Fri, Dec 28, 2012	25.55	25.55	25.01	25.18
5185	NASDAQ	GSBC	Thu, Dec 27, 2012	25.81	25.81	25.01	25.60
5184	NASDAQ	GSBC	Wed, Dec 26, 2012	25.78	25.94	25.46	25.71
5183	NASDAQ	GSBC	Mon, Dec 24, 2012	26.21	26.24	25.62	25.84
5182	NASDAQ	GSBC	Fri, Dec 21, 2012	26.24	26.24	25.78	26.11
5181	NASDAQ	GSBC	Thu, Dec 20, 2012	25.65	26.28	25.28	26.18
5180	NASDAQ	GSBC	Wed, Dec 19, 2012	25.18	25.51	25.11	25.43
5179	NASDAQ	GSBC	Tue, Dec 18, 2012	25.10	25.25	24.93	25.23
5178	NASDAQ	GSBC	Mon, Dec 17, 2012	24.73	25.18	24.31	24.99
5177	NASDAQ	GSBC	Fri, Dec 14, 2012	25.54	25.54	24.31	24.56
5176	NASDAQ	GSBC	Thu, Dec 13, 2012	25.33	25.88	25.25	25.60
5175	NASDAQ	GSBC	Wed, Dec 12, 2012	25.47	25.47	25.05	25.30
5174	NASDAQ	GSBC	Tue, Dec 11, 2012	25.23	25.66	25.04	25.36
5173	NASDAQ	GSBC	Mon, Dec 10, 2012	25.23	25.35	25.10	25.17
5172	NASDAQ	GSBC	Fri, Dec 7, 2012	25.25	25.28	25.02	25.12
5171	NASDAQ	GSBC	Thu, Dec 6, 2012	25.00	25.33	25.00	25.09
5170	NASDAQ	GSBC	Wed, Dec 5, 2012	25.28	25.37	25.09	25.09
5169	NASDAQ	GSBC	Tue, Dec 4, 2012	25.00	25.35	24.70	25.25
5168	NASDAQ	GSBC	Mon, Dec 3, 2012	25.09	25.09	24.70	25.00
5167	NASDAQ	GSBC	Fri, Nov 30, 2012	25.17	25.49	24.85	25.20
5166	NASDAQ	GSBC	Thu, Nov 29, 2012	24.98	25.27	24.88	25.08
5165	NASDAQ	GSBC	Wed, Nov 28, 2012	24.75	24.96	24.65	24.82
5164	NASDAQ	GSBC	Tue, Nov 27, 2012	25.26	25.33	24.91	24.94
5163	NASDAQ	GSBC	Mon, Nov 26, 2012	25.18	25.48	25.05	25.34
5162	NASDAQ	GSBC	Fri, Nov 23, 2012	25.19	25.38	25.05	25.18
5161	NASDAQ	GSBC	Wed, Nov 21, 2012	24.88	25.23	24.75	25.22
5160	NASDAQ	GSBC	Tue, Nov 20, 2012	25.00	25.15	24.75	24.85
5159	NASDAQ	GSBC	Mon, Nov 19, 2012	24.95	25.43	24.95	25.06
5158	NASDAQ	GSBC	Fri, Nov 16, 2012	24.75	24.93	24.25	24.75
5157	NASDAQ	GSBC	Thu, Nov 15, 2012	24.36	25.00	24.36	24.61
5156	NASDAQ	GSBC	Wed, Nov 14, 2012	24.75	24.90	24.35	24.43
5155	NASDAQ	GSBC	Tue, Nov 13, 2012	24.66	24.92	24.56	24.66
5154	NASDAQ	GSBC	Mon, Nov 12, 2012	24.42	24.98	24.42	24.71
5153	NASDAQ	GSBC	Fri, Nov 9, 2012	26.00	26.24	24.98	25.12
5152	NASDAQ	GSBC	Thu, Nov 8, 2012	26.75	26.90	26.00	26.03
5151	NASDAQ	GSBC	Wed, Nov 7, 2012	27.54	27.54	26.40	26.73
5150	NASDAQ	GSBC	Tue, Nov 6, 2012	27.39	28.04	27.39	27.85
5149	NASDAQ	GSBC	Mon, Nov 5, 2012	27.73	27.99	26.75	27.37
5148	NASDAQ	GSBC	Fri, Nov 2, 2012	28.50	28.60	27.80	27.82
5147	NASDAQ	GSBC	Thu, Nov 1, 2012	28.31	28.55	28.21	28.38
5146	NASDAQ	GSBC	Wed, Oct 31, 2012	28.15	28.94	28.15	28.37
5145	NASDAQ	GSBC	Fri, Oct 26, 2012	27.99	28.17	27.90	28.08
5144	NASDAQ	GSBC	Thu, Oct 25, 2012	28.16	28.16	27.85	28.07
5143	NASDAQ	GSBC	Wed, Oct 24, 2012	27.94	28.05	27.82	27.97
5142	NASDAQ	GSBC	Tue, Oct 23, 2012	27.83	28.25	27.75	27.89
5141	NASDAQ	GSBC	Mon, Oct 22, 2012	27.92	28.35	27.82	27.82
5140	NASDAQ	GSBC	Fri, Oct 19, 2012	28.55	29.10	27.96	28.08
5139	NASDAQ	GSBC	Thu, Oct 18, 2012	29.71	29.92	28.56	28.78
5138	NASDAQ	GSBC	Wed, Oct 17, 2012	29.98	30.05	29.57	29.83
5137	NASDAQ	GSBC	Tue, Oct 16, 2012	30.25	30.25	29.73	30.00
5136	NASDAQ	GSBC	Mon, Oct 15, 2012	30.45	30.45	29.97	30.12
5135	NASDAQ	GSBC	Fri, Oct 12, 2012	30.55	30.70	29.48	30.35
5134	NASDAQ	GSBC	Thu, Oct 11, 2012	30.53	30.65	30.22	30.55
5133	NASDAQ	GSBC	Wed, Oct 10, 2012	30.05	30.18	29.84	30.14
5132	NASDAQ	GSBC	Tue, Oct 9, 2012	30.12	30.56	30.00	30.05
5131	NASDAQ	GSBC	Mon, Oct 8, 2012	30.34	30.62	29.92	30.25
5130	NASDAQ	GSBC	Fri, Oct 5, 2012	30.59	30.98	30.40	30.40
5129	NASDAQ	GSBC	Thu, Oct 4, 2012	30.61	30.69	30.35	30.54
5128	NASDAQ	GSBC	Wed, Oct 3, 2012	30.74	31.00	30.59	30.69
5127	NASDAQ	GSBC	Tue, Oct 2, 2012	31.47	31.49	30.58	30.70
5126	NASDAQ	GSBC	Mon, Oct 1, 2012	30.91	31.35	30.59	30.82
5125	NASDAQ	GSBC	Fri, Sep 28, 2012	31.15	31.40	30.79	30.91
5124	NASDAQ	GSBC	Thu, Sep 27, 2012	31.01	31.50	30.75	31.36
5123	NASDAQ	GSBC	Wed, Sep 26, 2012	30.81	31.22	30.81	31.02
5122	NASDAQ	GSBC	Tue, Sep 25, 2012	30.75	31.34	30.65	30.79
5121	NASDAQ	GSBC	Mon, Sep 24, 2012	30.83	30.85	30.67	30.75
5120	NASDAQ	GSBC	Fri, Sep 21, 2012	31.00	31.00	30.49	30.73
5119	NASDAQ	GSBC	Thu, Sep 20, 2012	30.68	30.94	30.53	30.81
5118	NASDAQ	GSBC	Wed, Sep 19, 2012	31.74	31.74	30.74	30.94
5117	NASDAQ	GSBC	Tue, Sep 18, 2012	31.40	31.68	31.21	31.56
5116	NASDAQ	GSBC	Mon, Sep 17, 2012	31.40	31.73	30.96	31.30
5115	NASDAQ	GSBC	Fri, Sep 14, 2012	31.14	31.81	30.43	31.36
5114	NASDAQ	GSBC	Thu, Sep 13, 2012	30.39	31.21	29.95	31.03
5113	NASDAQ	GSBC	Wed, Sep 12, 2012	30.32	30.47	29.98	30.36
5112	NASDAQ	GSBC	Tue, Sep 11, 2012	30.25	30.45	29.99	30.35
5111	NASDAQ	GSBC	Mon, Sep 10, 2012	29.88	30.39	29.88	30.31
5110	NASDAQ	GSBC	Fri, Sep 7, 2012	30.38	30.38	29.61	30.00
5109	NASDAQ	GSBC	Thu, Sep 6, 2012	30.00	30.50	30.00	30.32
5108	NASDAQ	GSBC	Wed, Sep 5, 2012	30.21	30.21	29.80	29.90
5107	NASDAQ	GSBC	Tue, Sep 4, 2012	29.92	30.48	29.68	30.03
5106	NASDAQ	GSBC	Fri, Aug 31, 2012	30.12	30.15	29.17	29.38
5105	NASDAQ	GSBC	Thu, Aug 30, 2012	29.73	30.17	29.71	29.85
5104	NASDAQ	GSBC	Wed, Aug 29, 2012	30.41	30.43	30.20	30.34
5103	NASDAQ	GSBC	Tue, Aug 28, 2012	30.34	30.49	30.32	30.49
5102	NASDAQ	GSBC	Mon, Aug 27, 2012	30.26	30.48	30.18	30.30
5101	NASDAQ	GSBC	Fri, Aug 24, 2012	29.90	30.50	29.83	30.05
5100	NASDAQ	GSBC	Thu, Aug 23, 2012	29.73	30.40	29.53	30.01
5099	NASDAQ	GSBC	Wed, Aug 22, 2012	29.73	30.18	29.63	29.76
5098	NASDAQ	GSBC	Tue, Aug 21, 2012	30.31	30.49	29.86	29.94
5097	NASDAQ	GSBC	Mon, Aug 20, 2012	30.31	30.37	29.93	30.20
5096	NASDAQ	GSBC	Fri, Aug 17, 2012	30.24	30.49	30.12	30.49
5095	NASDAQ	GSBC	Thu, Aug 16, 2012	30.13	30.35	29.75	30.35
5094	NASDAQ	GSBC	Wed, Aug 15, 2012	29.82	30.35	29.82	30.06
5093	NASDAQ	GSBC	Tue, Aug 14, 2012	29.87	30.10	29.63	30.05
5092	NASDAQ	GSBC	Mon, Aug 13, 2012	29.30	29.72	28.95	29.57
5091	NASDAQ	GSBC	Fri, Aug 10, 2012	29.76	29.76	29.18	29.46
5090	NASDAQ	GSBC	Thu, Aug 9, 2012	29.60	29.93	29.44	29.73
5089	NASDAQ	GSBC	Wed, Aug 8, 2012	29.84	29.84	29.43	29.54
5088	NASDAQ	GSBC	Tue, Aug 7, 2012	29.79	30.33	27.96	29.90
5087	NASDAQ	GSBC	Mon, Aug 6, 2012	29.75	30.25	29.59	29.67
5086	NASDAQ	GSBC	Fri, Aug 3, 2012	29.57	29.74	29.35	29.61
5085	NASDAQ	GSBC	Thu, Aug 2, 2012	29.27	29.76	28.29	28.94
5084	NASDAQ	GSBC	Wed, Aug 1, 2012	30.79	30.94	29.18	29.38
5083	NASDAQ	GSBC	Tue, Jul 31, 2012	29.88	30.90	29.84	30.65
5082	NASDAQ	GSBC	Mon, Jul 30, 2012	29.34	30.38	29.34	29.83
5081	NASDAQ	GSBC	Fri, Jul 27, 2012	29.50	29.79	29.15	29.39
5080	NASDAQ	GSBC	Thu, Jul 26, 2012	29.50	29.50	29.01	29.44
5079	NASDAQ	GSBC	Wed, Jul 25, 2012	29.50	29.58	29.01	29.43
5078	NASDAQ	GSBC	Tue, Jul 24, 2012	29.70	29.78	29.07	29.26
5077	NASDAQ	GSBC	Mon, Jul 23, 2012	28.10	29.05	28.10	28.49
5076	NASDAQ	GSBC	Fri, Jul 20, 2012	28.74	29.32	28.40	28.61
5075	NASDAQ	GSBC	Thu, Jul 19, 2012	28.89	29.38	28.89	29.11
5074	NASDAQ	GSBC	Wed, Jul 18, 2012	29.45	29.67	29.07	29.36
5073	NASDAQ	GSBC	Tue, Jul 17, 2012	29.07	29.95	28.74	29.41
5072	NASDAQ	GSBC	Mon, Jul 16, 2012	28.76	29.27	28.65	28.95
5071	NASDAQ	GSBC	Fri, Jul 13, 2012	29.06	29.40	28.48	28.97
5070	NASDAQ	GSBC	Thu, Jul 12, 2012	28.65	29.54	28.11	28.95
5069	NASDAQ	GSBC	Wed, Jul 11, 2012	28.47	28.98	28.41	28.54
5068	NASDAQ	GSBC	Tue, Jul 10, 2012	28.67	28.67	28.39	28.52
5067	NASDAQ	GSBC	Mon, Jul 9, 2012	28.00	28.93	27.72	28.56
5066	NASDAQ	GSBC	Fri, Jul 6, 2012	28.05	28.50	27.67	28.16
5065	NASDAQ	GSBC	Thu, Jul 5, 2012	28.59	28.67	28.11	28.43
5064	NASDAQ	GSBC	Tue, Jul 3, 2012	28.28	28.62	27.89	28.58
5063	NASDAQ	GSBC	Mon, Jul 2, 2012	27.33	28.31	27.22	28.31
5062	NASDAQ	GSBC	Fri, Jun 29, 2012	27.30	27.71	26.99	27.58
5061	NASDAQ	GSBC	Thu, Jun 28, 2012	26.32	26.89	25.99	26.80
5060	NASDAQ	GSBC	Wed, Jun 27, 2012	25.74	27.00	25.37	26.62
5059	NASDAQ	GSBC	Tue, Jun 26, 2012	25.43	26.00	25.17	25.83
5058	NASDAQ	GSBC	Mon, Jun 25, 2012	25.07	25.90	25.00	25.46
5057	NASDAQ	GSBC	Fri, Jun 22, 2012	24.92	25.73	24.92	25.59
5056	NASDAQ	GSBC	Thu, Jun 21, 2012	25.39	25.45	24.58	24.78
5055	NASDAQ	GSBC	Wed, Jun 20, 2012	24.86	25.64	24.67	25.50
5054	NASDAQ	GSBC	Tue, Jun 19, 2012	24.28	25.29	24.16	24.82
5053	NASDAQ	GSBC	Mon, Jun 18, 2012	24.02	24.57	23.64	24.15
5052	NASDAQ	GSBC	Fri, Jun 15, 2012	23.92	24.68	23.76	24.16
5051	NASDAQ	GSBC	Thu, Jun 14, 2012	23.67	24.08	23.49	24.08
5050	NASDAQ	GSBC	Wed, Jun 13, 2012	23.98	24.25	23.36	23.52
5049	NASDAQ	GSBC	Tue, Jun 12, 2012	23.29	24.03	23.29	23.96
5048	NASDAQ	GSBC	Mon, Jun 11, 2012	24.35	24.37	23.00	23.02
5047	NASDAQ	GSBC	Fri, Jun 8, 2012	23.54	24.10	23.54	24.01
5046	NASDAQ	GSBC	Thu, Jun 7, 2012	24.10	24.10	23.48	23.59
5045	NASDAQ	GSBC	Wed, Jun 6, 2012	23.34	23.79	23.10	23.77
5044	NASDAQ	GSBC	Tue, Jun 5, 2012	23.12	23.60	23.02	23.13
5043	NASDAQ	GSBC	Mon, Jun 4, 2012	23.13	23.52	23.00	23.24
5042	NASDAQ	GSBC	Fri, Jun 1, 2012	22.75	23.26	22.65	22.90
5041	NASDAQ	GSBC	Thu, May 31, 2012	23.09	23.59	23.01	23.41
5040	NASDAQ	GSBC	Wed, May 30, 2012	23.27	23.69	23.05	23.11
5039	NASDAQ	GSBC	Tue, May 29, 2012	23.45	23.77	23.10	23.38
5038	NASDAQ	GSBC	Fri, May 25, 2012	23.22	23.54	23.04	23.16
5037	NASDAQ	GSBC	Thu, May 24, 2012	23.04	23.24	22.88	23.24
5036	NASDAQ	GSBC	Wed, May 23, 2012	22.59	23.08	22.51	22.95
5035	NASDAQ	GSBC	Tue, May 22, 2012	23.54	23.88	22.57	22.89
5034	NASDAQ	GSBC	Mon, May 21, 2012	23.34	23.81	22.78	23.63
5033	NASDAQ	GSBC	Fri, May 18, 2012	22.97	23.37	22.81	23.15
5032	NASDAQ	GSBC	Thu, May 17, 2012	23.00	23.20	22.76	23.00
5031	NASDAQ	GSBC	Wed, May 16, 2012	22.85	23.36	22.75	22.98
5030	NASDAQ	GSBC	Tue, May 15, 2012	22.58	23.19	22.50	22.69
5029	NASDAQ	GSBC	Mon, May 14, 2012	22.39	22.59	22.37	22.50
5028	NASDAQ	GSBC	Fri, May 11, 2012	22.80	22.83	22.49	22.62
5027	NASDAQ	GSBC	Thu, May 10, 2012	23.27	23.27	22.82	23.04
5026	NASDAQ	GSBC	Wed, May 9, 2012	23.16	23.21	22.82	23.02
5025	NASDAQ	GSBC	Tue, May 8, 2012	23.22	23.60	23.00	23.52
5024	NASDAQ	GSBC	Mon, May 7, 2012	22.80	23.62	22.80	23.49
5023	NASDAQ	GSBC	Fri, May 4, 2012	22.96	22.96	22.56	22.80
5022	NASDAQ	GSBC	Thu, May 3, 2012	23.05	23.19	23.00	23.09
5021	NASDAQ	GSBC	Wed, May 2, 2012	23.35	23.39	23.00	23.11
5020	NASDAQ	GSBC	Tue, May 1, 2012	23.96	24.45	23.52	23.56
5019	NASDAQ	GSBC	Mon, Apr 30, 2012	24.39	24.51	23.78	24.04
5018	NASDAQ	GSBC	Fri, Apr 27, 2012	23.78	24.40	23.43	24.40
5017	NASDAQ	GSBC	Thu, Apr 26, 2012	23.47	23.92	23.35	23.71
5016	NASDAQ	GSBC	Wed, Apr 25, 2012	23.17	23.55	23.12	23.45
5015	NASDAQ	GSBC	Tue, Apr 24, 2012	22.18	23.23	22.18	22.74
5014	NASDAQ	GSBC	Mon, Apr 23, 2012	22.52	22.99	22.00	22.08
5013	NASDAQ	GSBC	Fri, Apr 20, 2012	22.63	23.43	22.45	22.96
5012	NASDAQ	GSBC	Thu, Apr 19, 2012	22.40	22.91	22.00	22.18
5011	NASDAQ	GSBC	Wed, Apr 18, 2012	23.24	23.75	22.24	22.30
5010	NASDAQ	GSBC	Tue, Apr 17, 2012	22.54	23.87	22.54	23.45
5009	NASDAQ	GSBC	Mon, Apr 16, 2012	22.00	22.62	21.99	22.40
5008	NASDAQ	GSBC	Fri, Apr 13, 2012	22.70	22.70	21.87	21.88
5007	NASDAQ	GSBC	Thu, Apr 12, 2012	22.40	22.94	22.15	22.76
5006	NASDAQ	GSBC	Wed, Apr 11, 2012	21.75	22.29	21.69	22.25
5005	NASDAQ	GSBC	Tue, Apr 10, 2012	22.52	22.52	21.25	21.50
5004	NASDAQ	GSBC	Mon, Apr 9, 2012	23.00	23.22	22.40	22.50
5003	NASDAQ	GSBC	Thu, Apr 5, 2012	22.85	23.45	22.85	23.12
5002	NASDAQ	GSBC	Wed, Apr 4, 2012	23.00	23.34	22.82	23.05
5001	NASDAQ	GSBC	Tue, Apr 3, 2012	24.06	24.13	23.27	23.36
5000	NASDAQ	GSBC	Mon, Apr 2, 2012	24.33	24.33	23.53	24.11
4999	NASDAQ	GSBC	Fri, Mar 30, 2012	24.51	24.51	24.00	24.00
4998	NASDAQ	GSBC	Thu, Mar 29, 2012	24.05	24.47	23.82	24.30
4997	NASDAQ	GSBC	Wed, Mar 28, 2012	24.38	24.45	24.04	24.29
4996	NASDAQ	GSBC	Tue, Mar 27, 2012	24.06	24.99	24.06	24.45
4995	NASDAQ	GSBC	Mon, Mar 26, 2012	24.19	24.89	24.10	24.61
4994	NASDAQ	GSBC	Fri, Mar 23, 2012	23.23	24.19	22.71	24.05
4993	NASDAQ	GSBC	Thu, Mar 22, 2012	23.41	23.49	22.86	23.29
4992	NASDAQ	GSBC	Wed, Mar 21, 2012	23.81	24.00	23.37	23.61
4991	NASDAQ	GSBC	Tue, Mar 20, 2012	23.88	23.99	23.65	23.71
4990	NASDAQ	GSBC	Mon, Mar 19, 2012	23.06	24.29	22.87	24.13
4989	NASDAQ	GSBC	Fri, Mar 16, 2012	22.75	23.08	22.75	23.07
4988	NASDAQ	GSBC	Thu, Mar 15, 2012	22.91	22.92	22.60	22.75
4987	NASDAQ	GSBC	Wed, Mar 14, 2012	23.15	23.15	22.84	22.91
4986	NASDAQ	GSBC	Tue, Mar 13, 2012	22.67	23.21	22.34	23.08
4985	NASDAQ	GSBC	Mon, Mar 12, 2012	22.78	22.78	22.33	22.38
4984	NASDAQ	GSBC	Fri, Mar 9, 2012	21.65	22.64	21.65	22.54
4983	NASDAQ	GSBC	Thu, Mar 8, 2012	21.78	22.23	21.46	21.72
4982	NASDAQ	GSBC	Wed, Mar 7, 2012	21.11	22.06	21.06	21.73
4981	NASDAQ	GSBC	Tue, Mar 6, 2012	21.28	21.66	21.15	21.35
4980	NASDAQ	GSBC	Mon, Mar 5, 2012	20.77	21.54	20.75	21.48
4979	NASDAQ	GSBC	Fri, Mar 2, 2012	22.15	22.15	20.60	20.68
4978	NASDAQ	GSBC	Thu, Mar 1, 2012	22.23	22.44	21.96	21.97
4977	NASDAQ	GSBC	Wed, Feb 29, 2012	23.01	23.17	21.90	22.02
4976	NASDAQ	GSBC	Tue, Feb 28, 2012	23.23	23.25	22.70	22.89
4975	NASDAQ	GSBC	Mon, Feb 27, 2012	23.10	23.26	22.85	23.20
4974	NASDAQ	GSBC	Fri, Feb 24, 2012	23.87	23.87	23.27	23.32
4973	NASDAQ	GSBC	Thu, Feb 23, 2012	23.02	23.98	22.95	23.92
4972	NASDAQ	GSBC	Wed, Feb 22, 2012	23.89	23.89	22.78	23.10
4971	NASDAQ	GSBC	Tue, Feb 21, 2012	24.53	24.56	23.77	23.85
4970	NASDAQ	GSBC	Fri, Feb 17, 2012	24.55	24.55	24.34	24.38
4969	NASDAQ	GSBC	Thu, Feb 16, 2012	24.31	24.65	24.30	24.57
4968	NASDAQ	GSBC	Wed, Feb 15, 2012	24.50	24.62	24.05	24.12
4967	NASDAQ	GSBC	Tue, Feb 14, 2012	24.57	24.57	24.29	24.38
4966	NASDAQ	GSBC	Mon, Feb 13, 2012	24.37	24.74	24.02	24.64
4965	NASDAQ	GSBC	Fri, Feb 10, 2012	24.39	24.70	23.85	24.02
4964	NASDAQ	GSBC	Thu, Feb 9, 2012	24.85	24.95	24.53	24.60
4963	NASDAQ	GSBC	Wed, Feb 8, 2012	24.76	24.93	24.10	24.87
4962	NASDAQ	GSBC	Tue, Feb 7, 2012	24.86	24.92	24.42	24.81
4961	NASDAQ	GSBC	Mon, Feb 6, 2012	25.03	25.03	24.68	24.92
4960	NASDAQ	GSBC	Fri, Feb 3, 2012	24.99	25.18	24.72	25.03
4959	NASDAQ	GSBC	Thu, Feb 2, 2012	23.82	24.90	23.82	24.86
4958	NASDAQ	GSBC	Wed, Feb 1, 2012	24.36	24.80	24.31	24.74
4957	NASDAQ	GSBC	Tue, Jan 31, 2012	24.90	24.90	24.06	24.30
4956	NASDAQ	GSBC	Mon, Jan 30, 2012	24.37	24.86	24.37	24.81
4955	NASDAQ	GSBC	Fri, Jan 27, 2012	24.66	24.75	24.30	24.69
4954	NASDAQ	GSBC	Thu, Jan 26, 2012	24.81	24.88	24.26	24.75
4953	NASDAQ	GSBC	Wed, Jan 25, 2012	24.25	24.88	23.76	24.73
4952	NASDAQ	GSBC	Tue, Jan 24, 2012	23.98	24.27	23.78	24.27
4951	NASDAQ	GSBC	Mon, Jan 23, 2012	24.06	24.06	23.61	23.75
4950	NASDAQ	GSBC	Fri, Jan 20, 2012	23.88	24.13	23.88	23.99
4949	NASDAQ	GSBC	Thu, Jan 19, 2012	24.07	24.07	23.67	23.82
4948	NASDAQ	GSBC	Wed, Jan 18, 2012	23.55	24.13	23.55	24.06
4947	NASDAQ	GSBC	Tue, Jan 17, 2012	23.87	23.95	23.01	23.66
4946	NASDAQ	GSBC	Fri, Jan 13, 2012	23.75	23.90	23.10	23.67
4945	NASDAQ	GSBC	Thu, Jan 12, 2012	23.72	23.98	23.36	23.98
4944	NASDAQ	GSBC	Wed, Jan 11, 2012	23.65	23.93	23.46	23.91
4943	NASDAQ	GSBC	Tue, Jan 10, 2012	24.02	24.02	23.56	23.85
4942	NASDAQ	GSBC	Mon, Jan 9, 2012	23.67	23.78	23.41	23.74
4941	NASDAQ	GSBC	Fri, Jan 6, 2012	23.58	23.73	23.53	23.61
4940	NASDAQ	GSBC	Thu, Jan 5, 2012	23.51	23.80	23.35	23.78
4939	NASDAQ	GSBC	Wed, Jan 4, 2012	23.65	23.83	23.26	23.72
4938	NASDAQ	GSBC	Tue, Jan 3, 2012	24.07	24.13	23.38	23.91
4937	NASDAQ	GSBC	Fri, Dec 30, 2011	23.88	23.89	23.50	23.59
4936	NASDAQ	GSBC	Thu, Dec 29, 2011	23.56	24.03	23.23	23.92
4935	NASDAQ	GSBC	Wed, Dec 28, 2011	23.98	23.99	23.62	23.76
4934	NASDAQ	GSBC	Tue, Dec 27, 2011	24.32	24.32	23.58	24.14
4933	NASDAQ	GSBC	Fri, Dec 23, 2011	24.29	24.29	23.57	24.17
4932	NASDAQ	GSBC	Thu, Dec 22, 2011	24.14	24.25	23.62	24.23
4931	NASDAQ	GSBC	Wed, Dec 21, 2011	23.70	24.09	23.42	24.03
4930	NASDAQ	GSBC	Tue, Dec 20, 2011	23.48	23.94	23.48	23.86
4929	NASDAQ	GSBC	Mon, Dec 19, 2011	23.56	23.84	22.88	22.97
4928	NASDAQ	GSBC	Fri, Dec 16, 2011	22.85	23.43	22.80	23.22
4927	NASDAQ	GSBC	Thu, Dec 15, 2011	22.25	22.95	21.99	22.73
4926	NASDAQ	GSBC	Wed, Dec 14, 2011	21.30	22.33	21.30	22.00
4925	NASDAQ	GSBC	Tue, Dec 13, 2011	21.82	22.25	21.24	21.39
4924	NASDAQ	GSBC	Mon, Dec 12, 2011	21.48	21.95	21.11	21.53
4923	NASDAQ	GSBC	Fri, Dec 9, 2011	21.21	21.86	21.21	21.80
4922	NASDAQ	GSBC	Thu, Dec 8, 2011	21.52	21.52	20.95	21.03
4921	NASDAQ	GSBC	Wed, Dec 7, 2011	21.42	21.84	21.01	21.68
4920	NASDAQ	GSBC	Tue, Dec 6, 2011	21.58	21.58	21.26	21.49
4919	NASDAQ	GSBC	Mon, Dec 5, 2011	21.54	21.54	21.17	21.47
4918	NASDAQ	GSBC	Fri, Dec 2, 2011	21.21	21.44	20.98	21.22
4917	NASDAQ	GSBC	Thu, Dec 1, 2011	21.18	21.18	20.57	20.80
4916	NASDAQ	GSBC	Wed, Nov 30, 2011	20.00	21.44	19.66	21.35
4915	NASDAQ	GSBC	Tue, Nov 29, 2011	19.95	19.95	19.38	19.68
4914	NASDAQ	GSBC	Mon, Nov 28, 2011	19.93	19.93	19.53	19.88
4913	NASDAQ	GSBC	Fri, Nov 25, 2011	19.36	19.77	19.26	19.27
4912	NASDAQ	GSBC	Wed, Nov 23, 2011	19.65	19.65	19.28	19.50
4911	NASDAQ	GSBC	Tue, Nov 22, 2011	19.76	19.99	19.60	19.76
4910	NASDAQ	GSBC	Mon, Nov 21, 2011	19.61	20.14	19.61	19.85
4909	NASDAQ	GSBC	Fri, Nov 18, 2011	19.87	20.23	19.85	20.08
4908	NASDAQ	GSBC	Thu, Nov 17, 2011	19.53	20.15	19.53	19.79
4907	NASDAQ	GSBC	Wed, Nov 16, 2011	19.50	19.98	19.39	19.53
4906	NASDAQ	GSBC	Tue, Nov 15, 2011	18.95	19.90	18.93	19.79
4905	NASDAQ	GSBC	Mon, Nov 14, 2011	19.06	19.16	18.77	19.06
4904	NASDAQ	GSBC	Fri, Nov 11, 2011	18.59	19.21	18.59	19.14
4903	NASDAQ	GSBC	Thu, Nov 10, 2011	18.67	18.67	18.44	18.58
4902	NASDAQ	GSBC	Wed, Nov 9, 2011	18.65	19.08	18.17	18.28
4901	NASDAQ	GSBC	Tue, Nov 8, 2011	19.36	19.48	18.65	19.27
4900	NASDAQ	GSBC	Mon, Nov 7, 2011	19.92	20.03	18.82	19.08
4899	NASDAQ	GSBC	Fri, Nov 4, 2011	20.03	20.03	19.61	19.90
4898	NASDAQ	GSBC	Thu, Nov 3, 2011	20.01	20.43	19.79	20.28
4897	NASDAQ	GSBC	Wed, Nov 2, 2011	19.22	19.93	19.01	19.74
4896	NASDAQ	GSBC	Tue, Nov 1, 2011	19.02	19.84	18.62	18.84
4895	NASDAQ	GSBC	Mon, Oct 31, 2011	20.08	20.40	19.81	19.89
4894	NASDAQ	GSBC	Fri, Oct 28, 2011	20.63	20.89	19.58	20.43
4893	NASDAQ	GSBC	Thu, Oct 27, 2011	20.22	20.85	19.92	20.81
4892	NASDAQ	GSBC	Wed, Oct 26, 2011	19.46	19.58	18.62	19.50
4891	NASDAQ	GSBC	Tue, Oct 25, 2011	20.19	20.19	18.71	18.89
4890	NASDAQ	GSBC	Mon, Oct 24, 2011	19.47	20.37	19.33	20.37
4889	NASDAQ	GSBC	Fri, Oct 21, 2011	19.90	19.94	19.43	19.90
4888	NASDAQ	GSBC	Thu, Oct 20, 2011	19.50	19.60	19.01	19.41
4887	NASDAQ	GSBC	Wed, Oct 19, 2011	19.80	19.85	19.46	19.53
4886	NASDAQ	GSBC	Tue, Oct 18, 2011	18.82	19.90	18.70	19.82
4885	NASDAQ	GSBC	Mon, Oct 17, 2011	19.47	19.47	18.58	18.68
4884	NASDAQ	GSBC	Fri, Oct 14, 2011	19.84	19.93	18.62	19.75
4883	NASDAQ	GSBC	Thu, Oct 13, 2011	19.78	19.78	18.97	19.50
4882	NASDAQ	GSBC	Wed, Oct 12, 2011	18.96	19.44	18.83	19.44
4881	NASDAQ	GSBC	Tue, Oct 11, 2011	18.42	18.95	18.13	18.93
4880	NASDAQ	GSBC	Mon, Oct 10, 2011	18.10	18.61	18.02	18.56
4879	NASDAQ	GSBC	Fri, Oct 7, 2011	18.36	18.42	17.55	17.70
4878	NASDAQ	GSBC	Thu, Oct 6, 2011	17.94	18.50	17.81	18.41
4877	NASDAQ	GSBC	Wed, Oct 5, 2011	17.93	18.07	17.24	18.06
4876	NASDAQ	GSBC	Tue, Oct 4, 2011	15.91	18.00	15.68	17.80
4875	NASDAQ	GSBC	Mon, Oct 3, 2011	16.64	17.09	15.65	15.94
4874	NASDAQ	GSBC	Fri, Sep 30, 2011	16.77	17.27	16.63	16.78
4873	NASDAQ	GSBC	Thu, Sep 29, 2011	16.89	17.17	16.57	17.01
4872	NASDAQ	GSBC	Wed, Sep 28, 2011	17.14	17.26	16.26	16.39
4871	NASDAQ	GSBC	Tue, Sep 27, 2011	17.15	17.61	16.77	17.31
4870	NASDAQ	GSBC	Mon, Sep 26, 2011	16.23	16.87	16.14	16.81
4869	NASDAQ	GSBC	Fri, Sep 23, 2011	15.89	16.25	15.84	16.11
4868	NASDAQ	GSBC	Thu, Sep 22, 2011	15.40	16.40	15.27	15.84
4867	NASDAQ	GSBC	Wed, Sep 21, 2011	16.52	16.67	15.88	15.91
4866	NASDAQ	GSBC	Tue, Sep 20, 2011	16.70	16.80	16.45	16.48
4865	NASDAQ	GSBC	Mon, Sep 19, 2011	16.50	16.80	16.48	16.58
4864	NASDAQ	GSBC	Fri, Sep 16, 2011	16.80	16.80	16.57	16.80
4863	NASDAQ	GSBC	Thu, Sep 15, 2011	16.52	16.96	16.35	16.65
4862	NASDAQ	GSBC	Wed, Sep 14, 2011	16.32	16.50	16.00	16.36
4861	NASDAQ	GSBC	Tue, Sep 13, 2011	15.98	16.29	15.85	16.12
4860	NASDAQ	GSBC	Mon, Sep 12, 2011	15.53	16.13	15.01	15.83
4859	NASDAQ	GSBC	Fri, Sep 9, 2011	16.11	16.49	15.50	15.72
4858	NASDAQ	GSBC	Thu, Sep 8, 2011	16.84	16.91	16.31	16.39
4857	NASDAQ	GSBC	Wed, Sep 7, 2011	17.07	17.07	16.32	16.93
4856	NASDAQ	GSBC	Tue, Sep 6, 2011	15.75	16.51	15.75	16.03
4855	NASDAQ	GSBC	Fri, Sep 2, 2011	16.56	16.80	16.02	16.02
4854	NASDAQ	GSBC	Thu, Sep 1, 2011	17.60	17.88	16.60	16.87
4853	NASDAQ	GSBC	Wed, Aug 31, 2011	17.65	17.93	17.12	17.65
4852	NASDAQ	GSBC	Tue, Aug 30, 2011	17.52	17.89	17.31	17.85
4851	NASDAQ	GSBC	Mon, Aug 29, 2011	17.45	17.99	17.20	17.92
4850	NASDAQ	GSBC	Fri, Aug 26, 2011	17.31	17.47	16.37	17.26
4849	NASDAQ	GSBC	Thu, Aug 25, 2011	17.90	17.90	16.91	16.97
4848	NASDAQ	GSBC	Wed, Aug 24, 2011	16.82	17.80	16.66	17.75
4847	NASDAQ	GSBC	Tue, Aug 23, 2011	15.98	16.83	15.55	16.83
4846	NASDAQ	GSBC	Mon, Aug 22, 2011	16.34	17.21	15.20	15.96
4845	NASDAQ	GSBC	Fri, Aug 19, 2011	15.36	16.10	15.26	15.76
4844	NASDAQ	GSBC	Thu, Aug 18, 2011	15.84	16.30	15.54	15.59
4843	NASDAQ	GSBC	Wed, Aug 17, 2011	16.65	16.88	16.37	16.40
4842	NASDAQ	GSBC	Tue, Aug 16, 2011	16.43	16.75	16.14	16.34
4841	NASDAQ	GSBC	Mon, Aug 15, 2011	16.51	16.76	16.27	16.74
4840	NASDAQ	GSBC	Fri, Aug 12, 2011	16.65	16.90	16.07	16.28
4839	NASDAQ	GSBC	Thu, Aug 11, 2011	16.43	17.44	16.02	16.55
4838	NASDAQ	GSBC	Wed, Aug 10, 2011	17.42	17.93	16.06	16.23
4837	NASDAQ	GSBC	Tue, Aug 9, 2011	18.02	18.24	16.77	18.04
4836	NASDAQ	GSBC	Mon, Aug 8, 2011	18.47	18.99	17.43	17.43
4835	NASDAQ	GSBC	Fri, Aug 5, 2011	18.19	19.88	17.82	19.03
4834	NASDAQ	GSBC	Thu, Aug 4, 2011	18.64	19.10	17.82	17.94
4833	NASDAQ	GSBC	Wed, Aug 3, 2011	18.17	18.91	18.17	18.81
4832	NASDAQ	GSBC	Tue, Aug 2, 2011	19.26	19.26	18.20	18.36
4831	NASDAQ	GSBC	Mon, Aug 1, 2011	18.60	19.13	18.24	18.52
4830	NASDAQ	GSBC	Fri, Jul 29, 2011	18.23	18.50	18.15	18.26
4829	NASDAQ	GSBC	Thu, Jul 28, 2011	18.32	18.48	18.05	18.44
4828	NASDAQ	GSBC	Wed, Jul 27, 2011	19.46	19.65	18.02	18.31
4827	NASDAQ	GSBC	Tue, Jul 26, 2011	19.83	19.91	19.40	19.49
4826	NASDAQ	GSBC	Mon, Jul 25, 2011	19.53	19.95	19.53	19.73
4825	NASDAQ	GSBC	Fri, Jul 22, 2011	20.40	20.41	19.30	19.83
4824	NASDAQ	GSBC	Thu, Jul 21, 2011	20.11	20.38	19.70	20.38
4823	NASDAQ	GSBC	Wed, Jul 20, 2011	19.94	20.20	19.71	19.96
4822	NASDAQ	GSBC	Tue, Jul 19, 2011	19.33	20.00	19.10	19.96
4821	NASDAQ	GSBC	Mon, Jul 18, 2011	19.51	19.51	18.96	19.08
4820	NASDAQ	GSBC	Fri, Jul 15, 2011	19.51	19.77	19.39	19.48
4819	NASDAQ	GSBC	Thu, Jul 14, 2011	20.09	20.43	19.42	19.48
4818	NASDAQ	GSBC	Wed, Jul 13, 2011	19.55	20.00	19.24	19.69
4817	NASDAQ	GSBC	Tue, Jul 12, 2011	19.22	19.50	19.14	19.26
4816	NASDAQ	GSBC	Mon, Jul 11, 2011	19.12	19.39	19.00	19.21
4815	NASDAQ	GSBC	Fri, Jul 8, 2011	19.33	19.80	19.20	19.48
4814	NASDAQ	GSBC	Thu, Jul 7, 2011	19.43	19.68	19.03	19.66
4813	NASDAQ	GSBC	Wed, Jul 6, 2011	18.67	19.41	18.67	19.30
4812	NASDAQ	GSBC	Tue, Jul 5, 2011	18.87	18.87	18.46	18.79
4811	NASDAQ	GSBC	Fri, Jul 1, 2011	19.02	19.04	18.70	18.80
4810	NASDAQ	GSBC	Thu, Jun 30, 2011	18.90	19.12	18.90	18.95
4809	NASDAQ	GSBC	Wed, Jun 29, 2011	19.10	19.10	18.62	18.74
4808	NASDAQ	GSBC	Tue, Jun 28, 2011	18.87	19.10	18.72	18.97
4807	NASDAQ	GSBC	Mon, Jun 27, 2011	18.25	19.01	18.24	19.00
4806	NASDAQ	GSBC	Fri, Jun 24, 2011	18.61	18.61	18.18	18.20
4805	NASDAQ	GSBC	Thu, Jun 23, 2011	18.41	18.70	18.02	18.60
4804	NASDAQ	GSBC	Wed, Jun 22, 2011	18.75	19.16	18.58	18.62
4803	NASDAQ	GSBC	Tue, Jun 21, 2011	18.58	18.88	18.40	18.82
4802	NASDAQ	GSBC	Mon, Jun 20, 2011	18.29	18.56	18.27	18.44
4801	NASDAQ	GSBC	Fri, Jun 17, 2011	18.48	18.64	18.07	18.30
4800	NASDAQ	GSBC	Thu, Jun 16, 2011	17.74	18.63	17.71	18.35
4799	NASDAQ	GSBC	Wed, Jun 15, 2011	17.47	17.89	17.44	17.76
4798	NASDAQ	GSBC	Tue, Jun 14, 2011	17.26	17.75	17.26	17.63
4797	NASDAQ	GSBC	Mon, Jun 13, 2011	17.25	17.36	16.90	17.00
4796	NASDAQ	GSBC	Fri, Jun 10, 2011	17.50	17.50	16.95	17.11
4795	NASDAQ	GSBC	Thu, Jun 9, 2011	17.34	17.90	17.08	17.56
4794	NASDAQ	GSBC	Wed, Jun 8, 2011	16.93	17.48	16.82	17.22
4793	NASDAQ	GSBC	Tue, Jun 7, 2011	17.07	17.38	16.97	17.03
4792	NASDAQ	GSBC	Mon, Jun 6, 2011	16.99	17.28	16.69	16.91
4791	NASDAQ	GSBC	Fri, Jun 3, 2011	17.23	17.60	16.91	17.02
4790	NASDAQ	GSBC	Thu, Jun 2, 2011	17.37	17.64	17.25	17.45
4789	NASDAQ	GSBC	Wed, Jun 1, 2011	18.45	18.45	17.20	17.26
4788	NASDAQ	GSBC	Tue, May 31, 2011	18.74	19.16	18.36	18.46
4787	NASDAQ	GSBC	Fri, May 27, 2011	18.75	18.75	18.52	18.64
4786	NASDAQ	GSBC	Thu, May 26, 2011	18.51	18.68	18.36	18.64
4785	NASDAQ	GSBC	Wed, May 25, 2011	18.13	18.61	18.13	18.41
4784	NASDAQ	GSBC	Tue, May 24, 2011	18.84	19.29	18.13	18.15
4783	NASDAQ	GSBC	Mon, May 23, 2011	18.97	19.40	18.80	18.81
4782	NASDAQ	GSBC	Fri, May 20, 2011	19.84	20.05	19.27	19.29
4781	NASDAQ	GSBC	Thu, May 19, 2011	20.14	20.14	19.90	20.01
4780	NASDAQ	GSBC	Wed, May 18, 2011	19.81	20.14	19.60	20.11
4779	NASDAQ	GSBC	Tue, May 17, 2011	19.26	19.95	19.26	19.77
4778	NASDAQ	GSBC	Mon, May 16, 2011	19.65	19.93	19.29	19.29
4777	NASDAQ	GSBC	Fri, May 13, 2011	20.15	20.09	19.66	19.70
4776	NASDAQ	GSBC	Thu, May 12, 2011	19.80	20.30	19.72	20.19
4775	NASDAQ	GSBC	Wed, May 11, 2011	20.26	20.44	19.85	19.85
4774	NASDAQ	GSBC	Tue, May 10, 2011	19.77	20.29	19.77	20.29
4773	NASDAQ	GSBC	Mon, May 9, 2011	19.76	19.84	19.65	19.67
4772	NASDAQ	GSBC	Fri, May 6, 2011	20.00	20.23	19.75	19.84
4771	NASDAQ	GSBC	Thu, May 5, 2011	19.78	20.21	19.52	19.79
4770	NASDAQ	GSBC	Wed, May 4, 2011	20.14	20.31	19.86	19.86
4769	NASDAQ	GSBC	Tue, May 3, 2011	20.46	20.49	20.06	20.10
4768	NASDAQ	GSBC	Mon, May 2, 2011	20.68	20.68	20.05	20.26
4767	NASDAQ	GSBC	Fri, Apr 29, 2011	20.55	20.73	20.48	20.70
4766	NASDAQ	GSBC	Thu, Apr 28, 2011	20.56	20.57	20.11	20.55
4765	NASDAQ	GSBC	Wed, Apr 27, 2011	20.59	20.67	20.24	20.58
4764	NASDAQ	GSBC	Tue, Apr 26, 2011	20.53	20.70	20.25	20.49
4763	NASDAQ	GSBC	Mon, Apr 25, 2011	20.12	20.32	20.08	20.27
4762	NASDAQ	GSBC	Thu, Apr 21, 2011	19.85	20.33	19.85	20.21
4761	NASDAQ	GSBC	Wed, Apr 20, 2011	20.35	21.23	19.50	19.75
4760	NASDAQ	GSBC	Tue, Apr 19, 2011	20.14	20.29	19.76	20.06
4759	NASDAQ	GSBC	Mon, Apr 18, 2011	19.99	20.47	19.58	20.06
4758	NASDAQ	GSBC	Fri, Apr 15, 2011	20.01	20.40	20.01	20.34
4757	NASDAQ	GSBC	Thu, Apr 14, 2011	19.42	20.12	19.42	20.08
4756	NASDAQ	GSBC	Wed, Apr 13, 2011	20.97	20.97	19.26	19.54
4755	NASDAQ	GSBC	Tue, Apr 12, 2011	21.18	21.35	20.54	20.56
4754	NASDAQ	GSBC	Mon, Apr 11, 2011	21.31	21.31	20.95	21.08
4753	NASDAQ	GSBC	Fri, Apr 8, 2011	21.82	21.82	21.04	21.23
4752	NASDAQ	GSBC	Thu, Apr 7, 2011	22.08	22.08	21.60	21.63
4751	NASDAQ	GSBC	Wed, Apr 6, 2011	22.01	22.20	21.89	22.06
4750	NASDAQ	GSBC	Tue, Apr 5, 2011	21.94	22.23	21.52	21.93
4749	NASDAQ	GSBC	Mon, Apr 4, 2011	21.90	22.36	21.86	21.93
4748	NASDAQ	GSBC	Fri, Apr 1, 2011	21.55	21.97	21.35	21.92
4747	NASDAQ	GSBC	Thu, Mar 31, 2011	20.95	21.50	20.95	21.45
4746	NASDAQ	GSBC	Wed, Mar 30, 2011	20.67	21.00	20.76	20.99
4745	NASDAQ	GSBC	Tue, Mar 29, 2011	20.19	20.70	20.18	20.56
4744	NASDAQ	GSBC	Mon, Mar 28, 2011	20.65	20.78	20.29	20.30
4743	NASDAQ	GSBC	Fri, Mar 25, 2011	20.70	20.97	20.51	20.53
4742	NASDAQ	GSBC	Thu, Mar 24, 2011	20.85	20.85	20.49	20.59
4741	NASDAQ	GSBC	Wed, Mar 23, 2011	20.83	20.83	20.60	20.67
4740	NASDAQ	GSBC	Tue, Mar 22, 2011	21.10	21.21	20.82	20.94
4739	NASDAQ	GSBC	Mon, Mar 21, 2011	21.09	21.18	20.49	21.18
4738	NASDAQ	GSBC	Fri, Mar 18, 2011	20.19	21.07	20.15	20.70
4737	NASDAQ	GSBC	Thu, Mar 17, 2011	20.03	20.65	19.70	20.01
4736	NASDAQ	GSBC	Wed, Mar 16, 2011	19.86	19.86	19.50	19.67
4735	NASDAQ	GSBC	Tue, Mar 15, 2011	19.27	19.97	19.27	19.75
4734	NASDAQ	GSBC	Mon, Mar 14, 2011	19.92	20.00	19.77	19.87
4733	NASDAQ	GSBC	Fri, Mar 11, 2011	20.12	20.33	19.93	20.03
4732	NASDAQ	GSBC	Thu, Mar 10, 2011	20.48	20.48	19.79	19.98
4731	NASDAQ	GSBC	Wed, Mar 9, 2011	20.46	20.75	20.31	20.62
4730	NASDAQ	GSBC	Tue, Mar 8, 2011	19.72	20.54	19.50	20.50
4729	NASDAQ	GSBC	Mon, Mar 7, 2011	20.22	20.37	19.37	19.51
4728	NASDAQ	GSBC	Fri, Mar 4, 2011	20.58	20.60	20.00	20.21
4727	NASDAQ	GSBC	Thu, Mar 3, 2011	20.50	20.99	20.37	20.60
4726	NASDAQ	GSBC	Wed, Mar 2, 2011	20.82	20.97	20.00	20.47
4725	NASDAQ	GSBC	Tue, Mar 1, 2011	21.29	21.60	20.75	20.85
4724	NASDAQ	GSBC	Mon, Feb 28, 2011	21.75	21.95	21.16	21.43
4723	NASDAQ	GSBC	Fri, Feb 25, 2011	20.70	21.66	20.69	21.54
4722	NASDAQ	GSBC	Thu, Feb 24, 2011	20.59	20.93	20.30	20.70
4721	NASDAQ	GSBC	Wed, Feb 23, 2011	21.21	21.25	20.52	20.57
4720	NASDAQ	GSBC	Tue, Feb 22, 2011	21.52	21.81	21.07	21.14
4719	NASDAQ	GSBC	Fri, Feb 18, 2011	21.73	21.73	21.57	21.67
4718	NASDAQ	GSBC	Thu, Feb 17, 2011	21.73	21.89	21.54	21.60
4717	NASDAQ	GSBC	Wed, Feb 16, 2011	21.74	21.74	21.54	21.65
4716	NASDAQ	GSBC	Tue, Feb 15, 2011	21.83	22.15	21.53	21.57
4715	NASDAQ	GSBC	Mon, Feb 14, 2011	22.15	22.15	21.84	21.85
4714	NASDAQ	GSBC	Fri, Feb 11, 2011	21.97	22.31	21.97	22.15
4713	NASDAQ	GSBC	Thu, Feb 10, 2011	22.00	22.22	21.97	22.01
4712	NASDAQ	GSBC	Wed, Feb 9, 2011	22.25	22.34	21.97	22.12
4711	NASDAQ	GSBC	Tue, Feb 8, 2011	22.62	22.71	22.03	22.39
4710	NASDAQ	GSBC	Mon, Feb 7, 2011	22.49	23.00	22.49	22.70
4709	NASDAQ	GSBC	Fri, Feb 4, 2011	22.45	22.61	22.17	22.56
4708	NASDAQ	GSBC	Thu, Feb 3, 2011	22.35	22.50	22.05	22.44
4707	NASDAQ	GSBC	Wed, Feb 2, 2011	22.76	22.87	22.18	22.42
4706	NASDAQ	GSBC	Tue, Feb 1, 2011	22.20	22.94	22.08	22.88
4705	NASDAQ	GSBC	Mon, Jan 31, 2011	21.97	22.31	21.50	21.90
4704	NASDAQ	GSBC	Fri, Jan 28, 2011	22.79	22.81	21.70	21.75
4703	NASDAQ	GSBC	Thu, Jan 27, 2011	23.55	23.89	22.82	22.91
4702	NASDAQ	GSBC	Wed, Jan 26, 2011	22.60	23.65	22.60	23.57
4701	NASDAQ	GSBC	Tue, Jan 25, 2011	22.77	23.45	22.48	23.19
4700	NASDAQ	GSBC	Mon, Jan 24, 2011	22.60	23.31	22.60	22.87
4699	NASDAQ	GSBC	Fri, Jan 21, 2011	23.23	23.23	22.55	22.67
4698	NASDAQ	GSBC	Thu, Jan 20, 2011	22.73	23.62	22.73	22.92
4697	NASDAQ	GSBC	Wed, Jan 19, 2011	24.36	24.38	22.82	22.87
4696	NASDAQ	GSBC	Tue, Jan 18, 2011	24.13	24.42	23.86	24.35
4695	NASDAQ	GSBC	Fri, Jan 14, 2011	24.18	24.29	23.95	24.29
4694	NASDAQ	GSBC	Thu, Jan 13, 2011	24.41	24.41	23.85	23.93
4693	NASDAQ	GSBC	Wed, Jan 12, 2011	24.21	24.44	24.11	24.34
4692	NASDAQ	GSBC	Tue, Jan 11, 2011	23.62	24.00	23.53	23.82
4691	NASDAQ	GSBC	Mon, Jan 10, 2011	23.50	23.60	23.37	23.56
4690	NASDAQ	GSBC	Fri, Jan 7, 2011	23.94	23.94	23.50	23.59
4689	NASDAQ	GSBC	Thu, Jan 6, 2011	24.30	24.30	23.69	23.83
4688	NASDAQ	GSBC	Wed, Jan 5, 2011	23.91	24.31	23.86	24.27
4687	NASDAQ	GSBC	Tue, Jan 4, 2011	24.35	24.35	23.83	23.91
4686	NASDAQ	GSBC	Mon, Jan 3, 2011	23.77	24.32	23.76	24.24
4685	NASDAQ	GSBC	Fri, Dec 31, 2010	23.85	23.86	23.55	23.59
4684	NASDAQ	GSBC	Thu, Dec 30, 2010	24.15	24.15	23.83	23.83
4683	NASDAQ	GSBC	Wed, Dec 29, 2010	24.05	24.22	23.92	24.11
4682	NASDAQ	GSBC	Tue, Dec 28, 2010	24.41	24.41	24.18	24.24
4681	NASDAQ	GSBC	Mon, Dec 27, 2010	24.03	24.32	23.97	24.32
4680	NASDAQ	GSBC	Thu, Dec 23, 2010	24.16	24.27	23.92	24.00
4679	NASDAQ	GSBC	Wed, Dec 22, 2010	24.25	24.46	23.82	24.22
4678	NASDAQ	GSBC	Tue, Dec 21, 2010	23.92	24.27	23.59	24.26
4677	NASDAQ	GSBC	Mon, Dec 20, 2010	24.04	24.29	23.71	23.71
4676	NASDAQ	GSBC	Fri, Dec 17, 2010	24.49	24.49	23.69	24.06
4675	NASDAQ	GSBC	Thu, Dec 16, 2010	24.18	24.49	23.70	24.41
4674	NASDAQ	GSBC	Wed, Dec 15, 2010	24.36	24.43	24.03	24.24
4673	NASDAQ	GSBC	Tue, Dec 14, 2010	24.25	24.43	24.05	24.34
4672	NASDAQ	GSBC	Mon, Dec 13, 2010	24.25	24.33	23.95	24.09
4671	NASDAQ	GSBC	Fri, Dec 10, 2010	23.77	24.24	23.62	24.24
4670	NASDAQ	GSBC	Thu, Dec 9, 2010	23.91	23.91	23.17	23.85
4669	NASDAQ	GSBC	Wed, Dec 8, 2010	24.20	24.34	23.60	23.61
4668	NASDAQ	GSBC	Tue, Dec 7, 2010	23.50	24.35	23.40	24.06
4667	NASDAQ	GSBC	Mon, Dec 6, 2010	23.18	23.45	23.18	23.41
4666	NASDAQ	GSBC	Fri, Dec 3, 2010	22.90	23.30	22.62	23.29
4665	NASDAQ	GSBC	Thu, Dec 2, 2010	23.17	23.30	22.73	23.11
4664	NASDAQ	GSBC	Wed, Dec 1, 2010	22.77	23.28	22.55	23.21
4663	NASDAQ	GSBC	Tue, Nov 30, 2010	22.54	22.54	21.95	22.35
4662	NASDAQ	GSBC	Mon, Nov 29, 2010	22.14	22.63	21.83	22.54
4661	NASDAQ	GSBC	Fri, Nov 26, 2010	22.39	22.65	22.17	22.27
4660	NASDAQ	GSBC	Wed, Nov 24, 2010	22.21	22.65	21.50	22.63
4659	NASDAQ	GSBC	Tue, Nov 23, 2010	21.97	22.28	21.92	22.10
4658	NASDAQ	GSBC	Mon, Nov 22, 2010	22.04	22.21	21.80	22.21
4657	NASDAQ	GSBC	Fri, Nov 19, 2010	22.64	22.69	21.88	22.20
4656	NASDAQ	GSBC	Thu, Nov 18, 2010	22.40	22.77	22.29	22.60
4655	NASDAQ	GSBC	Wed, Nov 17, 2010	22.36	22.52	21.84	22.08
4654	NASDAQ	GSBC	Tue, Nov 16, 2010	22.50	22.61	22.14	22.36
4653	NASDAQ	GSBC	Mon, Nov 15, 2010	22.53	22.96	22.53	22.68
4652	NASDAQ	GSBC	Fri, Nov 12, 2010	22.75	23.06	22.43	22.49
4651	NASDAQ	GSBC	Thu, Nov 11, 2010	22.91	23.02	22.75	22.87
4650	NASDAQ	GSBC	Wed, Nov 10, 2010	23.12	23.50	22.75	23.16
4649	NASDAQ	GSBC	Tue, Nov 9, 2010	23.57	23.95	23.10	23.21
4648	NASDAQ	GSBC	Mon, Nov 8, 2010	23.96	23.96	23.18	23.61
4647	NASDAQ	GSBC	Fri, Nov 5, 2010	23.99	24.17	23.86	23.91
4646	NASDAQ	GSBC	Thu, Nov 4, 2010	23.41	24.60	23.41	23.90
4645	NASDAQ	GSBC	Wed, Nov 3, 2010	22.90	23.23	22.82	23.16
4644	NASDAQ	GSBC	Tue, Nov 2, 2010	22.56	22.90	21.96	22.89
4643	NASDAQ	GSBC	Mon, Nov 1, 2010	22.50	22.93	21.88	22.27
4642	NASDAQ	GSBC	Fri, Oct 29, 2010	22.48	22.72	22.13	22.49
4641	NASDAQ	GSBC	Thu, Oct 28, 2010	23.02	23.02	22.49	22.50
4640	NASDAQ	GSBC	Wed, Oct 27, 2010	22.78	23.03	22.45	22.74
4639	NASDAQ	GSBC	Tue, Oct 26, 2010	23.40	23.64	22.87	22.98
4638	NASDAQ	GSBC	Mon, Oct 25, 2010	24.02	24.17	23.45	23.60
4637	NASDAQ	GSBC	Fri, Oct 22, 2010	22.54	24.25	22.41	23.90
4636	NASDAQ	GSBC	Thu, Oct 21, 2010	23.50	23.50	22.25	22.39
4635	NASDAQ	GSBC	Wed, Oct 20, 2010	23.07	23.57	22.96	23.32
4634	NASDAQ	GSBC	Tue, Oct 19, 2010	23.36	23.73	22.78	22.88
4633	NASDAQ	GSBC	Mon, Oct 18, 2010	22.76	23.79	22.76	23.76
4632	NASDAQ	GSBC	Fri, Oct 15, 2010	22.93	22.94	22.02	22.64
4631	NASDAQ	GSBC	Thu, Oct 14, 2010	22.95	23.08	22.23	22.53
4630	NASDAQ	GSBC	Wed, Oct 13, 2010	22.57	23.13	22.31	22.91
4629	NASDAQ	GSBC	Tue, Oct 12, 2010	22.32	22.56	22.30	22.39
4628	NASDAQ	GSBC	Mon, Oct 11, 2010	22.12	22.50	22.05	22.31
4627	NASDAQ	GSBC	Fri, Oct 8, 2010	21.77	22.24	21.77	22.18
4626	NASDAQ	GSBC	Thu, Oct 7, 2010	22.00	22.11	21.73	21.82
4625	NASDAQ	GSBC	Wed, Oct 6, 2010	21.95	21.95	21.76	21.91
4624	NASDAQ	GSBC	Tue, Oct 5, 2010	21.37	21.97	21.37	21.97
4623	NASDAQ	GSBC	Mon, Oct 4, 2010	21.55	21.55	21.05	21.09
4622	NASDAQ	GSBC	Fri, Oct 1, 2010	21.74	21.74	21.51	21.51
4621	NASDAQ	GSBC	Thu, Sep 30, 2010	22.09	22.22	21.51	21.77
4620	NASDAQ	GSBC	Wed, Sep 29, 2010	21.79	22.04	21.49	22.03
4619	NASDAQ	GSBC	Tue, Sep 28, 2010	21.61	21.92	21.58	21.91
4618	NASDAQ	GSBC	Mon, Sep 27, 2010	21.99	21.99	21.54	21.63
4617	NASDAQ	GSBC	Fri, Sep 24, 2010	21.00	21.99	20.83	21.99
4616	NASDAQ	GSBC	Thu, Sep 23, 2010	20.59	21.04	20.49	20.75
4615	NASDAQ	GSBC	Wed, Sep 22, 2010	20.94	20.94	20.70	20.80
4614	NASDAQ	GSBC	Tue, Sep 21, 2010	21.25	21.49	20.82	21.08
4613	NASDAQ	GSBC	Mon, Sep 20, 2010	20.50	21.35	20.50	21.33
4612	NASDAQ	GSBC	Fri, Sep 17, 2010	20.70	20.97	20.37	20.50
4611	NASDAQ	GSBC	Thu, Sep 16, 2010	20.72	21.40	20.36	20.43
4610	NASDAQ	GSBC	Wed, Sep 15, 2010	20.82	21.00	20.41	20.82
4609	NASDAQ	GSBC	Tue, Sep 14, 2010	21.13	21.14	20.67	20.82
4608	NASDAQ	GSBC	Mon, Sep 13, 2010	20.44	21.24	20.44	21.16
4607	NASDAQ	GSBC	Fri, Sep 10, 2010	20.32	20.43	20.14	20.29
4606	NASDAQ	GSBC	Thu, Sep 9, 2010	20.01	20.35	19.98	20.32
4605	NASDAQ	GSBC	Wed, Sep 8, 2010	21.29	21.29	20.48	20.48
4604	NASDAQ	GSBC	Tue, Sep 7, 2010	21.57	21.57	20.93	20.97
4603	NASDAQ	GSBC	Fri, Sep 3, 2010	21.50	21.62	21.29	21.61
4602	NASDAQ	GSBC	Thu, Sep 2, 2010	21.01	21.41	20.95	21.39
4601	NASDAQ	GSBC	Wed, Sep 1, 2010	20.39	21.16	20.33	21.16
4600	NASDAQ	GSBC	Tue, Aug 31, 2010	20.43	20.43	19.90	20.08
4599	NASDAQ	GSBC	Mon, Aug 30, 2010	20.55	20.55	19.84	19.85
4598	NASDAQ	GSBC	Fri, Aug 27, 2010	20.25	20.66	20.20	20.66
4597	NASDAQ	GSBC	Thu, Aug 26, 2010	20.39	20.53	19.90	19.97
4596	NASDAQ	GSBC	Wed, Aug 25, 2010	19.91	20.38	19.76	20.37
4595	NASDAQ	GSBC	Tue, Aug 24, 2010	19.86	20.33	19.86	19.99
4594	NASDAQ	GSBC	Mon, Aug 23, 2010	20.44	20.53	19.91	19.98
4593	NASDAQ	GSBC	Fri, Aug 20, 2010	19.87	20.65	19.65	19.98
4592	NASDAQ	GSBC	Thu, Aug 19, 2010	20.46	20.83	19.66	20.01
4591	NASDAQ	GSBC	Wed, Aug 18, 2010	20.47	20.65	20.27	20.51
4590	NASDAQ	GSBC	Tue, Aug 17, 2010	20.52	20.86	20.43	20.60
4589	NASDAQ	GSBC	Mon, Aug 16, 2010	19.84	20.30	19.84	20.27
4588	NASDAQ	GSBC	Fri, Aug 13, 2010	20.00	20.16	19.95	20.00
4587	NASDAQ	GSBC	Thu, Aug 12, 2010	20.00	20.24	19.95	20.06
4586	NASDAQ	GSBC	Wed, Aug 11, 2010	20.08	20.33	19.85	20.00
4585	NASDAQ	GSBC	Tue, Aug 10, 2010	20.83	21.07	20.44	20.45
4584	NASDAQ	GSBC	Mon, Aug 9, 2010	21.05	21.22	19.61	21.11
4583	NASDAQ	GSBC	Fri, Aug 6, 2010	21.29	21.45	20.49	20.85
4582	NASDAQ	GSBC	Thu, Aug 5, 2010	21.42	21.80	21.38	21.62
4581	NASDAQ	GSBC	Wed, Aug 4, 2010	21.68	21.86	21.45	21.64
4580	NASDAQ	GSBC	Tue, Aug 3, 2010	21.75	22.05	21.51	21.62
4579	NASDAQ	GSBC	Mon, Aug 2, 2010	22.22	22.22	21.64	21.88
4578	NASDAQ	GSBC	Fri, Jul 30, 2010	21.04	22.09	21.04	21.93
4577	NASDAQ	GSBC	Thu, Jul 29, 2010	21.49	21.50	21.07	21.33
4576	NASDAQ	GSBC	Wed, Jul 28, 2010	21.66	22.01	21.24	21.25
4575	NASDAQ	GSBC	Tue, Jul 27, 2010	21.84	21.99	21.61	21.76
4574	NASDAQ	GSBC	Mon, Jul 26, 2010	21.28	21.84	21.28	21.84
4573	NASDAQ	GSBC	Fri, Jul 23, 2010	19.74	21.32	19.74	21.21
4572	NASDAQ	GSBC	Thu, Jul 22, 2010	19.55	19.91	19.55	19.88
4571	NASDAQ	GSBC	Wed, Jul 21, 2010	20.21	20.29	19.49	19.55
4570	NASDAQ	GSBC	Tue, Jul 20, 2010	19.50	20.18	19.50	20.14
4569	NASDAQ	GSBC	Mon, Jul 19, 2010	20.01	20.01	19.52	19.69
4568	NASDAQ	GSBC	Fri, Jul 16, 2010	20.75	20.75	19.41	19.50
4567	NASDAQ	GSBC	Thu, Jul 15, 2010	21.64	21.80	20.77	20.97
4566	NASDAQ	GSBC	Wed, Jul 14, 2010	21.19	22.00	21.19	21.55
4565	NASDAQ	GSBC	Tue, Jul 13, 2010	20.76	21.24	20.64	21.23
4564	NASDAQ	GSBC	Mon, Jul 12, 2010	20.76	21.12	20.46	20.47
4563	NASDAQ	GSBC	Fri, Jul 9, 2010	20.30	20.80	20.30	20.76
4562	NASDAQ	GSBC	Thu, Jul 8, 2010	19.88	20.29	19.80	20.27
4561	NASDAQ	GSBC	Wed, Jul 7, 2010	19.62	19.76	19.37	19.76
4560	NASDAQ	GSBC	Tue, Jul 6, 2010	19.64	19.74	19.39	19.51
4559	NASDAQ	GSBC	Fri, Jul 2, 2010	20.07	20.07	19.54	19.61
4558	NASDAQ	GSBC	Thu, Jul 1, 2010	20.45	20.45	19.57	19.92
4557	NASDAQ	GSBC	Wed, Jun 30, 2010	20.80	21.00	20.30	20.31
4556	NASDAQ	GSBC	Tue, Jun 29, 2010	21.33	21.61	20.76	20.83
4555	NASDAQ	GSBC	Mon, Jun 28, 2010	21.77	21.85	21.63	21.63
4554	NASDAQ	GSBC	Fri, Jun 25, 2010	21.48	22.07	21.44	21.97
4553	NASDAQ	GSBC	Thu, Jun 24, 2010	21.82	21.82	21.44	21.48
4552	NASDAQ	GSBC	Wed, Jun 23, 2010	22.06	22.21	21.82	21.87
4551	NASDAQ	GSBC	Tue, Jun 22, 2010	22.41	22.55	22.06	22.07
4550	NASDAQ	GSBC	Mon, Jun 21, 2010	22.72	22.95	22.35	22.42
4549	NASDAQ	GSBC	Fri, Jun 18, 2010	22.70	22.83	22.45	22.60
4548	NASDAQ	GSBC	Thu, Jun 17, 2010	22.89	22.93	22.42	22.69
4547	NASDAQ	GSBC	Wed, Jun 16, 2010	22.31	22.99	22.31	22.92
4546	NASDAQ	GSBC	Tue, Jun 15, 2010	22.39	22.59	22.01	22.54
4545	NASDAQ	GSBC	Mon, Jun 14, 2010	22.65	23.63	22.27	22.43
4544	NASDAQ	GSBC	Fri, Jun 11, 2010	22.39	22.42	21.98	22.42
4543	NASDAQ	GSBC	Thu, Jun 10, 2010	22.44	22.52	22.27	22.29
4542	NASDAQ	GSBC	Wed, Jun 9, 2010	22.50	22.50	22.09	22.27
4541	NASDAQ	GSBC	Tue, Jun 8, 2010	22.19	22.40	21.75	22.27
4540	NASDAQ	GSBC	Mon, Jun 7, 2010	22.74	22.74	22.13	22.21
4539	NASDAQ	GSBC	Fri, Jun 4, 2010	24.21	24.21	22.61	22.61
4538	NASDAQ	GSBC	Thu, Jun 3, 2010	24.33	24.82	24.15	24.29
4537	NASDAQ	GSBC	Wed, Jun 2, 2010	23.71	24.40	23.65	24.39
4536	NASDAQ	GSBC	Tue, Jun 1, 2010	24.58	24.76	23.60	23.65
4535	NASDAQ	GSBC	Fri, May 28, 2010	24.80	25.20	24.59	24.69
4534	NASDAQ	GSBC	Thu, May 27, 2010	23.88	24.92	23.74	24.81
4533	NASDAQ	GSBC	Wed, May 26, 2010	23.50	23.93	23.20	23.49
4532	NASDAQ	GSBC	Tue, May 25, 2010	23.34	23.67	23.10	23.44
4531	NASDAQ	GSBC	Mon, May 24, 2010	23.94	24.08	23.50	23.65
4530	NASDAQ	GSBC	Fri, May 21, 2010	23.85	24.74	23.84	24.03
4529	NASDAQ	GSBC	Thu, May 20, 2010	24.25	24.45	23.89	24.00
4528	NASDAQ	GSBC	Wed, May 19, 2010	25.24	25.31	24.16	24.58
4527	NASDAQ	GSBC	Tue, May 18, 2010	26.03	26.03	25.05	25.13
4526	NASDAQ	GSBC	Mon, May 17, 2010	25.41	26.03	25.41	25.85
4525	NASDAQ	GSBC	Fri, May 14, 2010	25.92	25.99	25.18	25.35
4524	NASDAQ	GSBC	Thu, May 13, 2010	25.50	26.32	25.32	25.91
4523	NASDAQ	GSBC	Wed, May 12, 2010	24.99	25.73	24.53	25.69
4522	NASDAQ	GSBC	Tue, May 11, 2010	24.79	25.33	24.58	25.01
4521	NASDAQ	GSBC	Mon, May 10, 2010	24.99	24.99	24.40	24.95
4520	NASDAQ	GSBC	Fri, May 7, 2010	24.25	24.59	23.68	24.00
4519	NASDAQ	GSBC	Thu, May 6, 2010	24.36	24.75	23.99	24.25
4518	NASDAQ	GSBC	Wed, May 5, 2010	24.54	24.75	24.30	24.38
4517	NASDAQ	GSBC	Tue, May 4, 2010	24.64	24.75	24.40	24.56
4516	NASDAQ	GSBC	Mon, May 3, 2010	24.42	24.81	24.30	24.81
4515	NASDAQ	GSBC	Fri, Apr 30, 2010	24.40	24.66	24.35	24.39
4514	NASDAQ	GSBC	Thu, Apr 29, 2010	24.43	24.73	24.16	24.72
4513	NASDAQ	GSBC	Wed, Apr 28, 2010	24.09	24.37	24.09	24.28
4512	NASDAQ	GSBC	Tue, Apr 27, 2010	24.56	24.74	24.02	24.02
4511	NASDAQ	GSBC	Mon, Apr 26, 2010	23.89	24.65	23.89	24.58
4510	NASDAQ	GSBC	Fri, Apr 23, 2010	23.45	24.05	23.37	23.92
4509	NASDAQ	GSBC	Thu, Apr 22, 2010	23.70	23.90	23.07	23.49
4508	NASDAQ	GSBC	Wed, Apr 21, 2010	23.68	23.92	23.65	23.92
4507	NASDAQ	GSBC	Tue, Apr 20, 2010	23.73	23.99	23.32	23.73
4506	NASDAQ	GSBC	Mon, Apr 19, 2010	23.40	24.11	23.39	23.41
4505	NASDAQ	GSBC	Fri, Apr 16, 2010	24.14	24.28	23.30	23.39
4504	NASDAQ	GSBC	Thu, Apr 15, 2010	24.02	24.19	23.90	24.11
4503	NASDAQ	GSBC	Wed, Apr 14, 2010	23.08	24.15	22.90	23.96
4502	NASDAQ	GSBC	Tue, Apr 13, 2010	22.60	22.80	22.34	22.68
4501	NASDAQ	GSBC	Mon, Apr 12, 2010	22.95	23.17	22.57	22.57
4500	NASDAQ	GSBC	Fri, Apr 9, 2010	23.06	23.06	22.70	22.80
4499	NASDAQ	GSBC	Thu, Apr 8, 2010	22.71	23.16	22.69	23.00
4498	NASDAQ	GSBC	Wed, Apr 7, 2010	22.68	23.27	22.68	22.83
4497	NASDAQ	GSBC	Tue, Apr 6, 2010	22.35	22.80	22.20	22.79
4496	NASDAQ	GSBC	Mon, Apr 5, 2010	22.11	22.41	22.10	22.41
4495	NASDAQ	GSBC	Thu, Apr 1, 2010	22.46	22.55	21.72	22.19
4494	NASDAQ	GSBC	Wed, Mar 31, 2010	22.50	23.02	22.23	22.44
4493	NASDAQ	GSBC	Tue, Mar 30, 2010	22.44	23.59	22.38	22.60
4492	NASDAQ	GSBC	Mon, Mar 29, 2010	22.73	22.93	22.30	22.35
4491	NASDAQ	GSBC	Fri, Mar 26, 2010	23.56	23.67	22.68	22.81
4490	NASDAQ	GSBC	Thu, Mar 25, 2010	24.02	24.02	23.50	23.51
4489	NASDAQ	GSBC	Wed, Mar 24, 2010	23.79	24.03	23.73	23.97
4488	NASDAQ	GSBC	Tue, Mar 23, 2010	23.95	23.96	23.29	23.80
4487	NASDAQ	GSBC	Mon, Mar 22, 2010	23.27	24.15	23.27	23.98
4486	NASDAQ	GSBC	Fri, Mar 19, 2010	22.87	23.50	22.87	23.50
4485	NASDAQ	GSBC	Thu, Mar 18, 2010	22.89	23.07	22.49	22.71
4484	NASDAQ	GSBC	Wed, Mar 17, 2010	23.02	23.27	22.77	22.91
4483	NASDAQ	GSBC	Tue, Mar 16, 2010	23.51	23.75	22.77	23.07
4482	NASDAQ	GSBC	Mon, Mar 15, 2010	23.61	23.86	23.35	23.49
4481	NASDAQ	GSBC	Fri, Mar 12, 2010	23.57	23.90	23.34	23.62
4480	NASDAQ	GSBC	Thu, Mar 11, 2010	23.40	24.02	23.29	23.80
4479	NASDAQ	GSBC	Wed, Mar 10, 2010	23.84	24.17	23.00	23.54
4478	NASDAQ	GSBC	Tue, Mar 9, 2010	23.92	24.15	23.74	23.91
4477	NASDAQ	GSBC	Mon, Mar 8, 2010	24.41	24.50	23.70	24.00
4476	NASDAQ	GSBC	Fri, Mar 5, 2010	23.77	24.38	23.47	24.38
4475	NASDAQ	GSBC	Thu, Mar 4, 2010	23.11	23.70	23.11	23.62
4474	NASDAQ	GSBC	Wed, Mar 3, 2010	23.12	23.33	23.00	23.11
4473	NASDAQ	GSBC	Tue, Mar 2, 2010	23.00	23.07	22.66	23.05
4472	NASDAQ	GSBC	Mon, Mar 1, 2010	22.88	23.44	22.75	23.13
4471	NASDAQ	GSBC	Fri, Feb 26, 2010	22.73	22.94	22.73	22.85
4470	NASDAQ	GSBC	Thu, Feb 25, 2010	22.74	22.94	22.58	22.92
4469	NASDAQ	GSBC	Wed, Feb 24, 2010	22.61	22.99	22.61	22.89
4468	NASDAQ	GSBC	Tue, Feb 23, 2010	22.54	22.82	22.41	22.81
4467	NASDAQ	GSBC	Mon, Feb 22, 2010	22.26	22.70	22.00	22.69
4466	NASDAQ	GSBC	Fri, Feb 19, 2010	22.64	22.78	22.53	22.70
4465	NASDAQ	GSBC	Thu, Feb 18, 2010	22.43	22.62	22.01	22.62
4464	NASDAQ	GSBC	Wed, Feb 17, 2010	22.36	22.75	22.03	22.50
4463	NASDAQ	GSBC	Tue, Feb 16, 2010	22.13	22.33	21.85	22.23
4462	NASDAQ	GSBC	Fri, Feb 12, 2010	22.20	22.49	22.00	22.18
4461	NASDAQ	GSBC	Thu, Feb 11, 2010	21.95	22.38	21.95	22.30
4460	NASDAQ	GSBC	Wed, Feb 10, 2010	21.99	22.33	21.79	22.07
4459	NASDAQ	GSBC	Tue, Feb 9, 2010	22.10	22.67	21.62	22.11
4458	NASDAQ	GSBC	Mon, Feb 8, 2010	21.89	22.18	21.54	21.92
4457	NASDAQ	GSBC	Fri, Feb 5, 2010	21.35	21.89	21.26	21.85
4456	NASDAQ	GSBC	Thu, Feb 4, 2010	21.36	21.36	21.07	21.25
4455	NASDAQ	GSBC	Wed, Feb 3, 2010	21.81	21.96	21.26	21.42
4454	NASDAQ	GSBC	Tue, Feb 2, 2010	22.48	22.81	21.65	21.80
4453	NASDAQ	GSBC	Mon, Feb 1, 2010	22.64	22.99	22.28	22.50
4452	NASDAQ	GSBC	Fri, Jan 29, 2010	22.07	22.81	22.07	22.47
4451	NASDAQ	GSBC	Thu, Jan 28, 2010	22.99	22.99	21.72	22.16
4450	NASDAQ	GSBC	Wed, Jan 27, 2010	22.34	23.00	22.00	22.92
4449	NASDAQ	GSBC	Tue, Jan 26, 2010	22.38	22.88	22.38	22.51
4448	NASDAQ	GSBC	Mon, Jan 25, 2010	22.61	22.71	22.16	22.38
4447	NASDAQ	GSBC	Fri, Jan 22, 2010	22.55	22.57	22.16	22.53
4446	NASDAQ	GSBC	Thu, Jan 21, 2010	22.37	22.70	22.23	22.50
4445	NASDAQ	GSBC	Wed, Jan 20, 2010	22.54	22.81	22.21	22.59
4444	NASDAQ	GSBC	Tue, Jan 19, 2010	21.99	22.88	21.93	22.74
4443	NASDAQ	GSBC	Fri, Jan 15, 2010	22.18	22.23	21.94	22.21
4442	NASDAQ	GSBC	Thu, Jan 14, 2010	21.36	22.21	21.36	22.07
4441	NASDAQ	GSBC	Wed, Jan 13, 2010	21.30	21.88	21.10	21.73
4440	NASDAQ	GSBC	Tue, Jan 12, 2010	20.86	21.23	20.70	21.10
4439	NASDAQ	GSBC	Mon, Jan 11, 2010	21.17	21.27	20.82	21.03
4438	NASDAQ	GSBC	Fri, Jan 8, 2010	21.10	21.30	20.97	21.02
4437	NASDAQ	GSBC	Thu, Jan 7, 2010	20.71	21.20	20.35	21.09
4436	NASDAQ	GSBC	Wed, Jan 6, 2010	21.01	21.47	20.66	20.66
4435	NASDAQ	GSBC	Tue, Jan 5, 2010	22.03	22.23	21.05	21.05
4434	NASDAQ	GSBC	Mon, Jan 4, 2010	21.46	22.09	21.46	22.09
4433	NASDAQ	GSBC	Thu, Dec 31, 2009	21.38	21.57	21.17	21.36
4432	NASDAQ	GSBC	Wed, Dec 30, 2009	21.38	21.38	21.16	21.35
4431	NASDAQ	GSBC	Tue, Dec 29, 2009	21.14	21.49	21.14	21.39
4430	NASDAQ	GSBC	Mon, Dec 28, 2009	21.45	21.85	20.75	21.13
4429	NASDAQ	GSBC	Thu, Dec 24, 2009	21.26	21.56	21.03	21.34
4428	NASDAQ	GSBC	Wed, Dec 23, 2009	21.37	21.58	21.00	21.32
4427	NASDAQ	GSBC	Tue, Dec 22, 2009	21.23	21.37	21.00	21.25
4426	NASDAQ	GSBC	Mon, Dec 21, 2009	21.28	21.68	20.75	21.21
4425	NASDAQ	GSBC	Fri, Dec 18, 2009	21.33	21.51	21.09	21.25
4424	NASDAQ	GSBC	Thu, Dec 17, 2009	20.96	21.36	20.95	21.09
4423	NASDAQ	GSBC	Wed, Dec 16, 2009	21.32	21.52	20.68	20.99
4422	NASDAQ	GSBC	Tue, Dec 15, 2009	21.71	21.73	21.10	21.10
4421	NASDAQ	GSBC	Mon, Dec 14, 2009	21.41	21.68	21.26	21.68
4420	NASDAQ	GSBC	Fri, Dec 11, 2009	21.65	21.65	21.18	21.33
4419	NASDAQ	GSBC	Thu, Dec 10, 2009	21.34	21.72	21.22	21.64
4418	NASDAQ	GSBC	Wed, Dec 9, 2009	21.40	21.44	21.25	21.44
4417	NASDAQ	GSBC	Tue, Dec 8, 2009	21.81	21.81	21.37	21.48
4416	NASDAQ	GSBC	Mon, Dec 7, 2009	21.65	21.89	21.35	21.75
4415	NASDAQ	GSBC	Fri, Dec 4, 2009	21.70	21.74	21.27	21.72
4414	NASDAQ	GSBC	Thu, Dec 3, 2009	21.87	22.00	21.25	21.32
4413	NASDAQ	GSBC	Wed, Dec 2, 2009	22.02	22.07	21.52	21.75
4412	NASDAQ	GSBC	Tue, Dec 1, 2009	22.57	23.20	21.79	21.94
4411	NASDAQ	GSBC	Mon, Nov 30, 2009	22.26	22.50	21.32	22.48
4410	NASDAQ	GSBC	Fri, Nov 27, 2009	22.70	22.99	22.26	22.26
4409	NASDAQ	GSBC	Wed, Nov 25, 2009	23.73	23.79	22.55	23.27
4408	NASDAQ	GSBC	Tue, Nov 24, 2009	23.91	23.91	23.48	23.67
4407	NASDAQ	GSBC	Mon, Nov 23, 2009	23.91	24.08	23.66	23.88
4406	NASDAQ	GSBC	Fri, Nov 20, 2009	23.51	23.97	23.30	23.62
4405	NASDAQ	GSBC	Thu, Nov 19, 2009	23.55	23.76	23.36	23.51
4404	NASDAQ	GSBC	Wed, Nov 18, 2009	23.52	23.75	23.26	23.59
4403	NASDAQ	GSBC	Tue, Nov 17, 2009	23.16	23.61	22.66	23.59
4402	NASDAQ	GSBC	Mon, Nov 16, 2009	22.92	23.19	22.57	23.16
4401	NASDAQ	GSBC	Fri, Nov 13, 2009	22.80	23.22	22.26	22.72
4400	NASDAQ	GSBC	Thu, Nov 12, 2009	22.26	22.77	22.26	22.43
4399	NASDAQ	GSBC	Wed, Nov 11, 2009	22.85	22.85	21.75	22.72
4398	NASDAQ	GSBC	Tue, Nov 10, 2009	23.38	23.66	22.42	22.64
4397	NASDAQ	GSBC	Mon, Nov 9, 2009	23.55	23.74	23.29	23.45
4396	NASDAQ	GSBC	Fri, Nov 6, 2009	22.93	23.77	22.93	23.47
4395	NASDAQ	GSBC	Thu, Nov 5, 2009	22.11	23.08	21.77	23.06
4394	NASDAQ	GSBC	Wed, Nov 4, 2009	22.82	22.93	21.97	22.15
4393	NASDAQ	GSBC	Tue, Nov 3, 2009	22.72	22.93	22.51	22.67
4392	NASDAQ	GSBC	Mon, Nov 2, 2009	22.88	23.11	22.41	22.77
4391	NASDAQ	GSBC	Fri, Oct 30, 2009	23.80	23.99	22.85	22.92
4390	NASDAQ	GSBC	Thu, Oct 29, 2009	24.03	24.29	23.88	23.91
4389	NASDAQ	GSBC	Wed, Oct 28, 2009	23.92	24.30	23.85	23.94
4388	NASDAQ	GSBC	Tue, Oct 27, 2009	24.19	24.36	23.90	23.99
4387	NASDAQ	GSBC	Mon, Oct 26, 2009	24.13	24.58	23.75	24.06
4386	NASDAQ	GSBC	Fri, Oct 23, 2009	24.12	24.14	23.78	24.14
4385	NASDAQ	GSBC	Thu, Oct 22, 2009	24.40	24.40	23.91	24.12
4384	NASDAQ	GSBC	Wed, Oct 21, 2009	24.18	24.24	23.87	24.13
4383	NASDAQ	GSBC	Tue, Oct 20, 2009	24.19	24.39	24.00	24.24
4382	NASDAQ	GSBC	Mon, Oct 19, 2009	24.19	24.48	23.91	24.37
4381	NASDAQ	GSBC	Fri, Oct 16, 2009	23.87	24.25	23.87	24.01
4380	NASDAQ	GSBC	Thu, Oct 15, 2009	24.16	24.16	23.79	23.93
4379	NASDAQ	GSBC	Wed, Oct 14, 2009	24.51	24.60	23.46	24.35
4378	NASDAQ	GSBC	Tue, Oct 13, 2009	24.05	24.07	23.72	24.00
4377	NASDAQ	GSBC	Mon, Oct 12, 2009	24.12	24.21	23.64	23.95
4376	NASDAQ	GSBC	Fri, Oct 9, 2009	23.83	24.16	23.54	24.12
4375	NASDAQ	GSBC	Thu, Oct 8, 2009	24.00	24.22	23.41	23.86
4374	NASDAQ	GSBC	Wed, Oct 7, 2009	23.58	24.02	23.55	23.84
4373	NASDAQ	GSBC	Tue, Oct 6, 2009	23.99	24.10	23.48	23.99
4372	NASDAQ	GSBC	Mon, Oct 5, 2009	24.00	24.00	23.50	23.96
4371	NASDAQ	GSBC	Fri, Oct 2, 2009	23.17	23.64	23.17	23.57
4370	NASDAQ	GSBC	Thu, Oct 1, 2009	23.56	23.93	23.18	23.43
4369	NASDAQ	GSBC	Wed, Sep 30, 2009	23.26	23.96	23.01	23.71
4368	NASDAQ	GSBC	Tue, Sep 29, 2009	23.70	23.83	23.25	23.47
4367	NASDAQ	GSBC	Mon, Sep 28, 2009	23.61	24.47	23.37	23.65
4366	NASDAQ	GSBC	Fri, Sep 25, 2009	23.10	23.68	22.75	23.64
4365	NASDAQ	GSBC	Thu, Sep 24, 2009	23.38	23.38	22.96	23.08
4364	NASDAQ	GSBC	Wed, Sep 23, 2009	23.40	23.52	23.20	23.24
4363	NASDAQ	GSBC	Tue, Sep 22, 2009	23.32	23.70	23.15	23.50
4362	NASDAQ	GSBC	Mon, Sep 21, 2009	23.70	23.70	22.66	23.12
4361	NASDAQ	GSBC	Fri, Sep 18, 2009	23.16	23.70	22.97	23.70
4360	NASDAQ	GSBC	Thu, Sep 17, 2009	23.60	23.74	22.77	22.99
4359	NASDAQ	GSBC	Wed, Sep 16, 2009	22.55	23.65	22.26	23.58
4358	NASDAQ	GSBC	Tue, Sep 15, 2009	22.52	22.77	22.05	22.64
4357	NASDAQ	GSBC	Mon, Sep 14, 2009	22.13	22.70	21.81	22.62
4356	NASDAQ	GSBC	Fri, Sep 11, 2009	22.51	22.88	22.32	22.32
4355	NASDAQ	GSBC	Thu, Sep 10, 2009	22.41	22.43	22.01	22.39
4354	NASDAQ	GSBC	Wed, Sep 9, 2009	22.03	22.56	21.97	22.49
4353	NASDAQ	GSBC	Tue, Sep 8, 2009	21.70	22.95	21.70	22.41
4352	NASDAQ	GSBC	Fri, Sep 4, 2009	20.86	21.48	20.85	21.40
4351	NASDAQ	GSBC	Thu, Sep 3, 2009	20.19	21.22	20.17	20.83
4350	NASDAQ	GSBC	Wed, Sep 2, 2009	20.25	20.34	20.07	20.09
4349	NASDAQ	GSBC	Tue, Sep 1, 2009	20.89	21.83	20.25	20.34
4348	NASDAQ	GSBC	Mon, Aug 31, 2009	21.42	21.56	20.96	21.05
4347	NASDAQ	GSBC	Fri, Aug 28, 2009	21.86	21.89	21.44	21.46
4346	NASDAQ	GSBC	Thu, Aug 27, 2009	22.25	22.25	21.30	21.68
4345	NASDAQ	GSBC	Wed, Aug 26, 2009	21.30	22.14	21.30	22.09
4344	NASDAQ	GSBC	Tue, Aug 25, 2009	22.10	22.23	21.65	21.97
4343	NASDAQ	GSBC	Mon, Aug 24, 2009	22.23	22.55	21.47	21.70
4342	NASDAQ	GSBC	Fri, Aug 21, 2009	22.00	22.25	21.90	22.13
4341	NASDAQ	GSBC	Thu, Aug 20, 2009	21.26	22.00	21.26	21.99
4340	NASDAQ	GSBC	Wed, Aug 19, 2009	21.02	21.50	21.00	21.25
4339	NASDAQ	GSBC	Tue, Aug 18, 2009	21.52	21.90	21.05	21.37
4338	NASDAQ	GSBC	Mon, Aug 17, 2009	21.13	21.41	20.56	21.23
4337	NASDAQ	GSBC	Fri, Aug 14, 2009	21.50	21.53	21.00	21.30
4336	NASDAQ	GSBC	Thu, Aug 13, 2009	21.60	21.63	21.35	21.53
4335	NASDAQ	GSBC	Wed, Aug 12, 2009	20.89	21.59	20.89	21.51
4334	NASDAQ	GSBC	Tue, Aug 11, 2009	21.20	21.20	20.55	20.94
4333	NASDAQ	GSBC	Mon, Aug 10, 2009	21.05	21.59	21.00	21.30
4332	NASDAQ	GSBC	Fri, Aug 7, 2009	21.14	21.50	20.24	21.26
4331	NASDAQ	GSBC	Thu, Aug 6, 2009	21.20	21.24	20.71	20.71
4330	NASDAQ	GSBC	Wed, Aug 5, 2009	21.06	21.50	21.04	21.50
4329	NASDAQ	GSBC	Tue, Aug 4, 2009	20.88	21.39	20.55	20.99
4328	NASDAQ	GSBC	Mon, Aug 3, 2009	21.05	21.40	20.67	21.06
4327	NASDAQ	GSBC	Fri, Jul 31, 2009	21.37	21.50	20.80	21.00
4326	NASDAQ	GSBC	Thu, Jul 30, 2009	21.35	21.69	20.96	21.50
4325	NASDAQ	GSBC	Wed, Jul 29, 2009	21.24	21.60	21.02	21.28
4324	NASDAQ	GSBC	Tue, Jul 28, 2009	20.62	21.40	20.58	21.21
4323	NASDAQ	GSBC	Mon, Jul 27, 2009	20.50	20.85	19.15	20.79
4322	NASDAQ	GSBC	Fri, Jul 24, 2009	20.51	20.81	20.34	20.42
4321	NASDAQ	GSBC	Thu, Jul 23, 2009	19.55	20.84	19.55	20.60
4320	NASDAQ	GSBC	Wed, Jul 22, 2009	19.04	19.97	19.01	19.66
4319	NASDAQ	GSBC	Tue, Jul 21, 2009	20.03	20.03	18.33	19.07
4318	NASDAQ	GSBC	Mon, Jul 20, 2009	19.94	20.35	19.65	20.01
4317	NASDAQ	GSBC	Fri, Jul 17, 2009	20.65	20.87	19.78	19.80
4316	NASDAQ	GSBC	Thu, Jul 16, 2009	20.22	20.60	20.02	20.59
4315	NASDAQ	GSBC	Wed, Jul 15, 2009	19.78	20.24	19.73	20.24
4314	NASDAQ	GSBC	Tue, Jul 14, 2009	19.99	19.99	19.00	19.66
4313	NASDAQ	GSBC	Mon, Jul 13, 2009	19.50	19.77	19.22	19.77
4312	NASDAQ	GSBC	Fri, Jul 10, 2009	19.49	19.49	18.86	19.35
4311	NASDAQ	GSBC	Thu, Jul 9, 2009	19.72	19.93	19.35	19.48
4310	NASDAQ	GSBC	Wed, Jul 8, 2009	19.84	20.11	18.60	19.55
4309	NASDAQ	GSBC	Tue, Jul 7, 2009	20.82	20.82	19.35	19.50
4308	NASDAQ	GSBC	Mon, Jul 6, 2009	20.56	21.00	19.76	20.71
4307	NASDAQ	GSBC	Thu, Jul 2, 2009	20.31	21.00	20.15	21.00
4306	NASDAQ	GSBC	Wed, Jul 1, 2009	20.87	21.01	19.52	20.81
4305	NASDAQ	GSBC	Tue, Jun 30, 2009	20.25	20.72	20.00	20.55
4304	NASDAQ	GSBC	Mon, Jun 29, 2009	20.70	20.70	20.00	20.23
4303	NASDAQ	GSBC	Fri, Jun 26, 2009	19.42	21.01	18.91	20.87
4302	NASDAQ	GSBC	Thu, Jun 25, 2009	19.22	19.56	18.71	19.48
4301	NASDAQ	GSBC	Wed, Jun 24, 2009	18.71	19.54	18.39	19.18
4300	NASDAQ	GSBC	Tue, Jun 23, 2009	18.89	18.89	17.90	18.67
4299	NASDAQ	GSBC	Mon, Jun 22, 2009	19.35	19.50	18.29	18.55
4298	NASDAQ	GSBC	Fri, Jun 19, 2009	19.50	20.11	19.35	19.44
4297	NASDAQ	GSBC	Thu, Jun 18, 2009	19.83	19.98	18.99	19.50
4296	NASDAQ	GSBC	Wed, Jun 17, 2009	19.85	19.85	18.96	19.00
4295	NASDAQ	GSBC	Tue, Jun 16, 2009	19.03	19.87	18.88	19.61
4294	NASDAQ	GSBC	Mon, Jun 15, 2009	19.74	19.74	18.92	19.03
4293	NASDAQ	GSBC	Fri, Jun 12, 2009	20.74	20.79	19.20	19.77
4292	NASDAQ	GSBC	Thu, Jun 11, 2009	20.65	21.25	20.50	20.68
4291	NASDAQ	GSBC	Wed, Jun 10, 2009	19.37	20.52	19.25	20.37
4290	NASDAQ	GSBC	Tue, Jun 9, 2009	21.44	21.44	18.48	19.20
4289	NASDAQ	GSBC	Mon, Jun 8, 2009	21.64	21.65	21.33	21.45
4288	NASDAQ	GSBC	Fri, Jun 5, 2009	21.78	21.94	21.62	21.76
4287	NASDAQ	GSBC	Thu, Jun 4, 2009	22.00	22.24	21.70	21.85
4286	NASDAQ	GSBC	Wed, Jun 3, 2009	21.90	22.10	21.26	21.90
4285	NASDAQ	GSBC	Tue, Jun 2, 2009	21.79	21.95	21.44	21.74
4284	NASDAQ	GSBC	Mon, Jun 1, 2009	21.65	22.10	21.53	21.82
4283	NASDAQ	GSBC	Fri, May 29, 2009	22.31	22.31	21.34	21.91
4282	NASDAQ	GSBC	Thu, May 28, 2009	22.75	22.75	21.38	22.13
4281	NASDAQ	GSBC	Wed, May 27, 2009	22.80	22.80	21.68	22.39
4280	NASDAQ	GSBC	Tue, May 26, 2009	21.61	22.96	21.47	22.89
4279	NASDAQ	GSBC	Fri, May 22, 2009	20.84	21.65	20.83	21.47
4278	NASDAQ	GSBC	Thu, May 21, 2009	20.88	21.64	20.81	21.64
4277	NASDAQ	GSBC	Wed, May 20, 2009	21.37	21.64	21.36	21.43
4276	NASDAQ	GSBC	Tue, May 19, 2009	21.50	21.84	21.05	21.55
4275	NASDAQ	GSBC	Mon, May 18, 2009	19.90	21.99	19.90	21.95
4274	NASDAQ	GSBC	Fri, May 15, 2009	19.09	19.90	19.09	19.89
4273	NASDAQ	GSBC	Thu, May 14, 2009	19.57	19.85	19.50	19.85
4272	NASDAQ	GSBC	Wed, May 13, 2009	19.05	19.77	19.05	19.36
4271	NASDAQ	GSBC	Tue, May 12, 2009	19.47	19.88	19.03	19.72
4270	NASDAQ	GSBC	Mon, May 11, 2009	19.45	19.68	18.89	19.36
4269	NASDAQ	GSBC	Fri, May 8, 2009	19.51	19.82	18.77	19.52
4268	NASDAQ	GSBC	Thu, May 7, 2009	19.17	19.70	18.35	19.50
4267	NASDAQ	GSBC	Wed, May 6, 2009	18.91	19.84	18.30	18.94
4266	NASDAQ	GSBC	Tue, May 5, 2009	16.91	19.70	16.91	19.36
4265	NASDAQ	GSBC	Mon, May 4, 2009	16.30	17.32	16.30	17.28
4264	NASDAQ	GSBC	Fri, May 1, 2009	16.35	16.47	16.29	16.30
4263	NASDAQ	GSBC	Thu, Apr 30, 2009	15.97	16.49	15.94	16.49
4262	NASDAQ	GSBC	Wed, Apr 29, 2009	15.55	15.99	15.45	15.99
4261	NASDAQ	GSBC	Tue, Apr 28, 2009	15.21	15.90	15.21	15.54
4260	NASDAQ	GSBC	Mon, Apr 27, 2009	15.21	15.27	15.04	15.18
4259	NASDAQ	GSBC	Fri, Apr 24, 2009	15.15	15.25	14.86	15.25
4258	NASDAQ	GSBC	Thu, Apr 23, 2009	15.13	15.24	14.68	15.24
4257	NASDAQ	GSBC	Wed, Apr 22, 2009	14.76	15.23	14.76	15.13
4256	NASDAQ	GSBC	Tue, Apr 21, 2009	14.57	15.25	14.15	15.19
4255	NASDAQ	GSBC	Mon, Apr 20, 2009	14.75	15.23	14.58	14.79
4254	NASDAQ	GSBC	Fri, Apr 17, 2009	15.04	15.28	14.87	15.13
4253	NASDAQ	GSBC	Thu, Apr 16, 2009	15.25	15.27	14.80	15.26
4252	NASDAQ	GSBC	Wed, Apr 15, 2009	15.12	15.25	14.85	15.25
4251	NASDAQ	GSBC	Tue, Apr 14, 2009	15.05	15.34	14.62	15.05
4250	NASDAQ	GSBC	Mon, Apr 13, 2009	14.64	15.19	14.64	14.95
4249	NASDAQ	GSBC	Thu, Apr 9, 2009	14.95	15.04	14.50	15.02
4248	NASDAQ	GSBC	Wed, Apr 8, 2009	14.93	14.93	14.50	14.75
4247	NASDAQ	GSBC	Tue, Apr 7, 2009	14.50	14.82	14.11	14.58
4246	NASDAQ	GSBC	Mon, Apr 6, 2009	14.77	14.88	14.57	14.82
4245	NASDAQ	GSBC	Fri, Apr 3, 2009	14.75	14.95	14.47	14.88
4244	NASDAQ	GSBC	Thu, Apr 2, 2009	14.68	14.95	14.68	14.75
4243	NASDAQ	GSBC	Wed, Apr 1, 2009	14.28	14.72	13.16	14.72
4242	NASDAQ	GSBC	Tue, Mar 31, 2009	13.97	14.25	13.90	14.01
4241	NASDAQ	GSBC	Mon, Mar 30, 2009	13.65	14.03	13.35	13.80
4240	NASDAQ	GSBC	Fri, Mar 27, 2009	13.52	14.72	13.52	13.78
4239	NASDAQ	GSBC	Thu, Mar 26, 2009	15.00	15.26	14.25	15.00
4238	NASDAQ	GSBC	Wed, Mar 25, 2009	13.42	14.96	13.18	14.96
4237	NASDAQ	GSBC	Tue, Mar 24, 2009	12.87	13.95	12.75	13.75
4236	NASDAQ	GSBC	Mon, Mar 23, 2009	11.54	13.64	11.54	13.60
4235	NASDAQ	GSBC	Fri, Mar 20, 2009	11.35	11.62	11.10	11.10
4234	NASDAQ	GSBC	Thu, Mar 19, 2009	11.44	11.44	11.07	11.20
4233	NASDAQ	GSBC	Wed, Mar 18, 2009	11.07	11.45	11.01	11.25
4232	NASDAQ	GSBC	Tue, Mar 17, 2009	11.15	11.15	10.60	10.92
4231	NASDAQ	GSBC	Mon, Mar 16, 2009	11.16	11.24	10.84	10.87
4230	NASDAQ	GSBC	Fri, Mar 13, 2009	10.98	11.17	10.56	11.14
4229	NASDAQ	GSBC	Thu, Mar 12, 2009	10.35	10.88	9.99	10.85
4228	NASDAQ	GSBC	Wed, Mar 11, 2009	10.49	10.49	9.70	9.82
4227	NASDAQ	GSBC	Tue, Mar 10, 2009	9.79	10.50	9.79	10.32
4226	NASDAQ	GSBC	Mon, Mar 9, 2009	9.91	10.00	9.04	9.34
4225	NASDAQ	GSBC	Fri, Mar 6, 2009	10.50	10.81	9.31	9.87
4224	NASDAQ	GSBC	Thu, Mar 5, 2009	10.97	10.97	10.25	10.44
4223	NASDAQ	GSBC	Wed, Mar 4, 2009	11.24	11.25	10.60	10.60
4222	NASDAQ	GSBC	Tue, Mar 3, 2009	11.24	11.24	10.40	10.72
4221	NASDAQ	GSBC	Mon, Mar 2, 2009	11.19	11.25	10.15	10.39
4220	NASDAQ	GSBC	Fri, Feb 27, 2009	11.73	11.78	10.90	11.59
4219	NASDAQ	GSBC	Thu, Feb 26, 2009	11.21	11.95	11.21	11.61
4218	NASDAQ	GSBC	Wed, Feb 25, 2009	11.29	11.29	10.32	10.52
4217	NASDAQ	GSBC	Tue, Feb 24, 2009	10.60	11.23	10.50	10.85
4216	NASDAQ	GSBC	Mon, Feb 23, 2009	10.50	11.09	10.20	10.60
4215	NASDAQ	GSBC	Fri, Feb 20, 2009	10.92	10.92	10.50	10.54
4214	NASDAQ	GSBC	Thu, Feb 19, 2009	11.34	11.45	10.87	10.92
4213	NASDAQ	GSBC	Wed, Feb 18, 2009	11.20	11.20	10.85	11.00
4212	NASDAQ	GSBC	Tue, Feb 17, 2009	11.16	11.25	11.00	11.19
4211	NASDAQ	GSBC	Fri, Feb 13, 2009	11.22	11.25	11.08	11.22
4210	NASDAQ	GSBC	Thu, Feb 12, 2009	11.61	11.61	11.01	11.24
4209	NASDAQ	GSBC	Wed, Feb 11, 2009	10.98	11.61	10.98	11.41
4208	NASDAQ	GSBC	Tue, Feb 10, 2009	11.15	11.25	11.00	11.06
4207	NASDAQ	GSBC	Mon, Feb 9, 2009	11.28	11.28	10.75	11.20
4206	NASDAQ	GSBC	Fri, Feb 6, 2009	10.98	11.48	10.93	11.48
4205	NASDAQ	GSBC	Thu, Feb 5, 2009	10.73	11.01	10.72	10.83
4204	NASDAQ	GSBC	Wed, Feb 4, 2009	10.99	10.99	10.73	10.84
4203	NASDAQ	GSBC	Tue, Feb 3, 2009	10.47	11.23	10.47	10.79
4202	NASDAQ	GSBC	Mon, Feb 2, 2009	10.50	10.57	10.42	10.47
4201	NASDAQ	GSBC	Fri, Jan 30, 2009	10.48	10.80	9.99	10.60
4200	NASDAQ	GSBC	Thu, Jan 29, 2009	10.45	10.99	10.42	10.42
4199	NASDAQ	GSBC	Wed, Jan 28, 2009	11.09	11.24	10.40	10.40
4198	NASDAQ	GSBC	Tue, Jan 27, 2009	10.36	11.00	10.36	10.79
4197	NASDAQ	GSBC	Mon, Jan 26, 2009	10.50	10.95	10.47	10.85
4196	NASDAQ	GSBC	Fri, Jan 23, 2009	10.50	10.75	10.03	10.74
4195	NASDAQ	GSBC	Thu, Jan 22, 2009	10.58	10.88	10.15	10.50
4194	NASDAQ	GSBC	Wed, Jan 21, 2009	10.00	10.58	9.69	10.58
4193	NASDAQ	GSBC	Tue, Jan 20, 2009	10.14	10.28	9.25	9.48
4192	NASDAQ	GSBC	Fri, Jan 16, 2009	10.50	10.68	10.06	10.27
4191	NASDAQ	GSBC	Thu, Jan 15, 2009	10.11	10.47	9.89	10.47
4190	NASDAQ	GSBC	Wed, Jan 14, 2009	10.35	10.75	10.10	10.12
4189	NASDAQ	GSBC	Tue, Jan 13, 2009	10.13	10.70	10.11	10.52
4188	NASDAQ	GSBC	Mon, Jan 12, 2009	10.84	10.95	10.24	10.74
4187	NASDAQ	GSBC	Fri, Jan 9, 2009	11.70	11.70	10.61	10.72
4186	NASDAQ	GSBC	Thu, Jan 8, 2009	10.62	11.40	10.15	11.40
4185	NASDAQ	GSBC	Wed, Jan 7, 2009	10.69	10.75	10.04	10.50
4184	NASDAQ	GSBC	Tue, Jan 6, 2009	10.71	11.19	10.39	10.56
4183	NASDAQ	GSBC	Mon, Jan 5, 2009	11.44	11.44	10.32	10.62
4182	NASDAQ	GSBC	Fri, Jan 2, 2009	11.31	11.39	10.92	11.25
4181	NASDAQ	GSBC	Wed, Dec 31, 2008	10.30	11.44	10.11	11.44
4180	NASDAQ	GSBC	Tue, Dec 30, 2008	10.32	10.49	10.11	10.36
4179	NASDAQ	GSBC	Mon, Dec 29, 2008	10.31	10.76	9.96	10.60
4178	NASDAQ	GSBC	Fri, Dec 26, 2008	10.27	10.28	10.03	10.24
4177	NASDAQ	GSBC	Wed, Dec 24, 2008	10.31	10.43	10.05	10.25
4176	NASDAQ	GSBC	Tue, Dec 23, 2008	10.35	10.75	10.03	10.58
4175	NASDAQ	GSBC	Mon, Dec 22, 2008	10.32	10.41	10.02	10.41
4174	NASDAQ	GSBC	Fri, Dec 19, 2008	9.85	10.21	9.38	10.15
4173	NASDAQ	GSBC	Thu, Dec 18, 2008	10.11	10.11	9.82	9.92
4172	NASDAQ	GSBC	Wed, Dec 17, 2008	9.44	10.29	9.10	10.11
4171	NASDAQ	GSBC	Tue, Dec 16, 2008	9.25	9.89	8.80	9.71
4170	NASDAQ	GSBC	Mon, Dec 15, 2008	9.65	9.65	8.63	9.01
4169	NASDAQ	GSBC	Fri, Dec 12, 2008	8.55	9.50	8.53	9.50
4168	NASDAQ	GSBC	Thu, Dec 11, 2008	9.05	9.29	8.70	9.01
4167	NASDAQ	GSBC	Wed, Dec 10, 2008	9.88	9.90	8.51	9.32
4166	NASDAQ	GSBC	Tue, Dec 9, 2008	9.39	9.75	8.68	9.39
4165	NASDAQ	GSBC	Mon, Dec 8, 2008	8.04	10.00	8.04	9.30
4164	NASDAQ	GSBC	Fri, Dec 5, 2008	7.34	8.15	7.34	8.15
4163	NASDAQ	GSBC	Thu, Dec 4, 2008	8.15	8.15	7.46	7.74
4162	NASDAQ	GSBC	Wed, Dec 3, 2008	7.63	8.01	7.40	7.57
4161	NASDAQ	GSBC	Tue, Dec 2, 2008	7.26	8.25	7.26	7.89
4160	NASDAQ	GSBC	Mon, Dec 1, 2008	7.93	8.06	7.41	7.62
4159	NASDAQ	GSBC	Fri, Nov 28, 2008	8.99	8.99	7.80	7.80
4158	NASDAQ	GSBC	Wed, Nov 26, 2008	7.94	8.87	7.48	8.38
4157	NASDAQ	GSBC	Tue, Nov 25, 2008	7.31	7.76	7.03	7.65
4156	NASDAQ	GSBC	Mon, Nov 24, 2008	7.37	7.76	7.05	7.06
4155	NASDAQ	GSBC	Fri, Nov 21, 2008	7.77	7.80	7.05	7.05
4154	NASDAQ	GSBC	Thu, Nov 20, 2008	8.35	8.35	7.36	7.56
4153	NASDAQ	GSBC	Wed, Nov 19, 2008	9.22	9.23	8.21	8.36
4152	NASDAQ	GSBC	Tue, Nov 18, 2008	8.99	9.23	8.00	8.89
4151	NASDAQ	GSBC	Mon, Nov 17, 2008	9.09	9.16	8.88	9.00
4150	NASDAQ	GSBC	Fri, Nov 14, 2008	10.00	10.00	9.08	9.28
4149	NASDAQ	GSBC	Thu, Nov 13, 2008	9.32	10.40	9.32	10.00
4148	NASDAQ	GSBC	Wed, Nov 12, 2008	9.66	10.46	9.44	9.74
4147	NASDAQ	GSBC	Tue, Nov 11, 2008	9.92	9.92	9.37	9.53
4146	NASDAQ	GSBC	Mon, Nov 10, 2008	10.02	10.24	9.82	9.91
4145	NASDAQ	GSBC	Fri, Nov 7, 2008	10.29	10.29	9.49	9.60
4144	NASDAQ	GSBC	Thu, Nov 6, 2008	9.50	9.68	9.35	9.43
4143	NASDAQ	GSBC	Wed, Nov 5, 2008	10.21	10.23	9.51	9.58
4142	NASDAQ	GSBC	Tue, Nov 4, 2008	10.42	10.49	10.00	10.30
4141	NASDAQ	GSBC	Mon, Nov 3, 2008	10.39	10.75	9.03	10.21
4140	NASDAQ	GSBC	Fri, Oct 31, 2008	9.56	10.67	9.50	10.65
4139	NASDAQ	GSBC	Thu, Oct 30, 2008	9.68	9.94	9.28	9.56
4138	NASDAQ	GSBC	Wed, Oct 29, 2008	9.29	9.43	9.06	9.37
4137	NASDAQ	GSBC	Tue, Oct 28, 2008	9.50	9.81	9.01	9.49
4136	NASDAQ	GSBC	Mon, Oct 27, 2008	9.09	9.27	8.98	9.02
4135	NASDAQ	GSBC	Fri, Oct 24, 2008	9.49	9.49	9.18	9.41
4134	NASDAQ	GSBC	Thu, Oct 23, 2008	9.17	9.52	9.12	9.25
4133	NASDAQ	GSBC	Wed, Oct 22, 2008	9.29	9.29	8.99	8.99
4132	NASDAQ	GSBC	Tue, Oct 21, 2008	9.49	9.66	8.60	8.82
4131	NASDAQ	GSBC	Mon, Oct 20, 2008	9.94	10.01	9.16	9.20
4130	NASDAQ	GSBC	Fri, Oct 17, 2008	9.79	10.37	9.56	9.58
4129	NASDAQ	GSBC	Thu, Oct 16, 2008	9.75	9.75	9.05	9.59
4128	NASDAQ	GSBC	Wed, Oct 15, 2008	9.00	9.96	9.00	9.96
4127	NASDAQ	GSBC	Tue, Oct 14, 2008	9.93	10.00	9.01	9.31
4126	NASDAQ	GSBC	Mon, Oct 13, 2008	10.84	10.99	9.01	9.95
4125	NASDAQ	GSBC	Fri, Oct 10, 2008	9.22	10.09	8.64	9.05
4124	NASDAQ	GSBC	Thu, Oct 9, 2008	9.08	9.29	8.82	9.03
4123	NASDAQ	GSBC	Wed, Oct 8, 2008	11.00	11.00	9.21	9.21
4122	NASDAQ	GSBC	Tue, Oct 7, 2008	11.60	11.94	9.45	9.76
4121	NASDAQ	GSBC	Mon, Oct 6, 2008	12.62	13.00	10.53	11.33
4120	NASDAQ	GSBC	Fri, Oct 3, 2008	13.10	13.15	12.63	13.15
4119	NASDAQ	GSBC	Thu, Oct 2, 2008	13.05	13.15	12.67	12.90
4118	NASDAQ	GSBC	Wed, Oct 1, 2008	12.75	13.00	12.75	13.00
4117	NASDAQ	GSBC	Tue, Sep 30, 2008	12.66	13.00	12.50	12.75
4116	NASDAQ	GSBC	Mon, Sep 29, 2008	13.28	13.28	12.59	13.00
4115	NASDAQ	GSBC	Fri, Sep 26, 2008	13.28	13.28	12.80	13.02
4114	NASDAQ	GSBC	Thu, Sep 25, 2008	13.40	13.73	12.98	13.12
4113	NASDAQ	GSBC	Wed, Sep 24, 2008	13.33	13.34	12.17	13.12
4112	NASDAQ	GSBC	Tue, Sep 23, 2008	12.29	13.44	12.29	13.44
4111	NASDAQ	GSBC	Mon, Sep 22, 2008	13.50	13.76	12.19	12.82
4110	NASDAQ	GSBC	Fri, Sep 19, 2008	15.00	15.50	12.89	13.41
4109	NASDAQ	GSBC	Thu, Sep 18, 2008	10.01	14.51	10.01	14.10
4108	NASDAQ	GSBC	Wed, Sep 17, 2008	10.25	10.36	9.80	10.02
4107	NASDAQ	GSBC	Tue, Sep 16, 2008	10.51	10.85	10.01	10.30
4106	NASDAQ	GSBC	Mon, Sep 15, 2008	11.16	11.16	10.51	10.81
4105	NASDAQ	GSBC	Fri, Sep 12, 2008	11.41	11.41	11.06	11.25
4104	NASDAQ	GSBC	Thu, Sep 11, 2008	11.14	11.56	10.97	11.27
4103	NASDAQ	GSBC	Wed, Sep 10, 2008	11.73	11.81	10.81	11.59
4102	NASDAQ	GSBC	Tue, Sep 9, 2008	11.43	11.71	10.71	11.50
4101	NASDAQ	GSBC	Mon, Sep 8, 2008	11.62	11.68	11.00	11.61
4100	NASDAQ	GSBC	Fri, Sep 5, 2008	11.48	11.48	11.18	11.25
4099	NASDAQ	GSBC	Thu, Sep 4, 2008	11.15	11.60	11.01	11.27
4098	NASDAQ	GSBC	Wed, Sep 3, 2008	10.80	11.20	10.50	11.05
4097	NASDAQ	GSBC	Tue, Sep 2, 2008	10.60	10.99	10.40	10.68
4096	NASDAQ	GSBC	Fri, Aug 29, 2008	10.41	10.43	10.25	10.37
4095	NASDAQ	GSBC	Thu, Aug 28, 2008	10.69	10.69	10.28	10.43
4094	NASDAQ	GSBC	Wed, Aug 27, 2008	10.24	10.55	10.19	10.52
4093	NASDAQ	GSBC	Tue, Aug 26, 2008	10.31	10.49	10.10	10.29
4092	NASDAQ	GSBC	Mon, Aug 25, 2008	10.64	10.66	10.09	10.17
4091	NASDAQ	GSBC	Fri, Aug 22, 2008	10.33	10.62	10.26	10.55
4090	NASDAQ	GSBC	Thu, Aug 21, 2008	10.31	10.41	10.18	10.26
4089	NASDAQ	GSBC	Wed, Aug 20, 2008	10.30	10.45	10.30	10.34
4088	NASDAQ	GSBC	Tue, Aug 19, 2008	10.80	10.89	10.14	10.27
4087	NASDAQ	GSBC	Mon, Aug 18, 2008	11.46	11.46	10.67	10.77
4086	NASDAQ	GSBC	Fri, Aug 15, 2008	11.34	11.40	11.00	11.03
4085	NASDAQ	GSBC	Thu, Aug 14, 2008	10.91	11.26	10.91	11.14
4084	NASDAQ	GSBC	Wed, Aug 13, 2008	11.20	11.69	10.87	10.95
4083	NASDAQ	GSBC	Tue, Aug 12, 2008	11.50	11.62	11.16	11.17
4082	NASDAQ	GSBC	Mon, Aug 11, 2008	11.11	11.71	11.08	11.64
4081	NASDAQ	GSBC	Fri, Aug 8, 2008	10.68	11.33	10.68	11.02
4080	NASDAQ	GSBC	Thu, Aug 7, 2008	10.76	11.08	10.61	10.79
4079	NASDAQ	GSBC	Wed, Aug 6, 2008	10.60	10.86	10.41	10.78
4078	NASDAQ	GSBC	Tue, Aug 5, 2008	10.82	10.82	10.61	10.72
4077	NASDAQ	GSBC	Mon, Aug 4, 2008	10.89	10.89	10.41	10.62
4076	NASDAQ	GSBC	Fri, Aug 1, 2008	10.61	10.89	10.49	10.74
4075	NASDAQ	GSBC	Thu, Jul 31, 2008	10.86	10.89	10.39	10.49
4074	NASDAQ	GSBC	Wed, Jul 30, 2008	10.90	11.00	10.30	10.98
4073	NASDAQ	GSBC	Tue, Jul 29, 2008	9.78	10.77	9.57	10.69
4072	NASDAQ	GSBC	Mon, Jul 28, 2008	10.08	10.32	9.70	9.80
4071	NASDAQ	GSBC	Fri, Jul 25, 2008	10.49	11.37	10.30	10.43
4070	NASDAQ	GSBC	Thu, Jul 24, 2008	11.75	11.75	10.22	10.30
4069	NASDAQ	GSBC	Wed, Jul 23, 2008	11.65	11.75	11.28	11.58
4068	NASDAQ	GSBC	Tue, Jul 22, 2008	10.59	11.84	9.88	11.71
4067	NASDAQ	GSBC	Mon, Jul 21, 2008	10.18	10.74	10.00	10.05
4066	NASDAQ	GSBC	Fri, Jul 18, 2008	9.74	10.38	9.74	10.18
4065	NASDAQ	GSBC	Thu, Jul 17, 2008	8.40	9.85	8.34	9.78
4064	NASDAQ	GSBC	Wed, Jul 16, 2008	8.20	8.39	7.84	8.34
4063	NASDAQ	GSBC	Tue, Jul 15, 2008	8.47	8.52	7.84	8.05
4062	NASDAQ	GSBC	Mon, Jul 14, 2008	10.07	10.07	8.40	8.58
4061	NASDAQ	GSBC	Fri, Jul 11, 2008	9.14	9.14	8.68	8.92
4060	NASDAQ	GSBC	Thu, Jul 10, 2008	8.76	9.40	8.52	8.99
4059	NASDAQ	GSBC	Wed, Jul 9, 2008	8.39	9.66	8.23	8.65
4058	NASDAQ	GSBC	Tue, Jul 8, 2008	7.90	8.80	7.82	8.39
4057	NASDAQ	GSBC	Mon, Jul 7, 2008	8.36	8.36	7.90	7.94
4056	NASDAQ	GSBC	Thu, Jul 3, 2008	8.04	8.87	7.89	8.23
4055	NASDAQ	GSBC	Wed, Jul 2, 2008	8.02	8.30	7.82	7.98
4054	NASDAQ	GSBC	Tue, Jul 1, 2008	8.18	8.18	8.00	8.03
4053	NASDAQ	GSBC	Mon, Jun 30, 2008	8.00	8.32	8.00	8.12
4052	NASDAQ	GSBC	Fri, Jun 27, 2008	8.04	8.66	7.96	7.96
4051	NASDAQ	GSBC	Thu, Jun 26, 2008	8.18	8.21	7.87	8.07
4050	NASDAQ	GSBC	Wed, Jun 25, 2008	8.05	8.52	8.05	8.27
4049	NASDAQ	GSBC	Tue, Jun 24, 2008	8.12	8.46	8.00	8.02
4048	NASDAQ	GSBC	Mon, Jun 23, 2008	8.41	8.42	8.12	8.12
4047	NASDAQ	GSBC	Fri, Jun 20, 2008	8.43	8.77	8.15	8.33
4046	NASDAQ	GSBC	Thu, Jun 19, 2008	8.23	8.51	7.86	8.50
4045	NASDAQ	GSBC	Wed, Jun 18, 2008	8.65	8.65	7.73	8.26
4044	NASDAQ	GSBC	Tue, Jun 17, 2008	8.86	8.97	8.63	8.67
4043	NASDAQ	GSBC	Mon, Jun 16, 2008	8.72	8.96	8.59	8.86
4042	NASDAQ	GSBC	Fri, Jun 13, 2008	9.14	9.20	8.67	8.74
4041	NASDAQ	GSBC	Thu, Jun 12, 2008	9.44	9.73	9.05	9.05
4040	NASDAQ	GSBC	Wed, Jun 11, 2008	9.81	9.84	9.18	9.26
4039	NASDAQ	GSBC	Tue, Jun 10, 2008	10.24	10.48	9.74	9.85
4038	NASDAQ	GSBC	Mon, Jun 9, 2008	10.77	10.80	10.24	10.27
4037	NASDAQ	GSBC	Fri, Jun 6, 2008	11.09	11.32	10.61	10.70
4036	NASDAQ	GSBC	Thu, Jun 5, 2008	11.08	11.26	10.95	11.18
4035	NASDAQ	GSBC	Wed, Jun 4, 2008	11.14	11.51	10.68	11.08
4034	NASDAQ	GSBC	Tue, Jun 3, 2008	11.15	11.18	10.90	11.08
4033	NASDAQ	GSBC	Mon, Jun 2, 2008	11.55	11.55	10.68	11.13
4032	NASDAQ	GSBC	Fri, May 30, 2008	11.55	11.72	11.50	11.55
4031	NASDAQ	GSBC	Thu, May 29, 2008	11.56	11.71	11.51	11.56
4030	NASDAQ	GSBC	Wed, May 28, 2008	12.01	12.01	11.50	11.56
4029	NASDAQ	GSBC	Tue, May 27, 2008	11.80	12.07	11.80	11.94
4028	NASDAQ	GSBC	Fri, May 23, 2008	11.94	12.26	11.77	11.79
4027	NASDAQ	GSBC	Thu, May 22, 2008	11.95	12.46	11.80	11.94
4026	NASDAQ	GSBC	Wed, May 21, 2008	13.03	13.12	11.78	11.90
4025	NASDAQ	GSBC	Tue, May 20, 2008	13.05	13.24	12.35	12.85
4024	NASDAQ	GSBC	Mon, May 19, 2008	13.55	13.55	12.89	13.10
4023	NASDAQ	GSBC	Fri, May 16, 2008	13.95	14.03	13.18	13.53
4022	NASDAQ	GSBC	Thu, May 15, 2008	13.86	14.09	13.70	13.87
4021	NASDAQ	GSBC	Wed, May 14, 2008	14.05	14.05	13.01	13.83
4020	NASDAQ	GSBC	Tue, May 13, 2008	13.20	14.17	13.11	14.10
4019	NASDAQ	GSBC	Mon, May 12, 2008	14.50	14.50	12.40	13.15
4018	NASDAQ	GSBC	Fri, May 9, 2008	14.95	14.95	14.50	14.56
4017	NASDAQ	GSBC	Thu, May 8, 2008	14.96	15.42	14.90	15.06
4016	NASDAQ	GSBC	Wed, May 7, 2008	15.35	15.46	14.86	14.93
4015	NASDAQ	GSBC	Tue, May 6, 2008	15.30	15.48	15.14	15.35
4014	NASDAQ	GSBC	Mon, May 5, 2008	15.12	15.30	14.97	15.29
4013	NASDAQ	GSBC	Fri, May 2, 2008	15.20	15.25	14.72	15.20
4012	NASDAQ	GSBC	Thu, May 1, 2008	15.08	15.20	15.00	15.04
4011	NASDAQ	GSBC	Wed, Apr 30, 2008	15.32	15.42	14.95	15.08
4010	NASDAQ	GSBC	Tue, Apr 29, 2008	15.47	15.48	15.10	15.26
4009	NASDAQ	GSBC	Mon, Apr 28, 2008	15.37	15.52	15.15	15.45
4008	NASDAQ	GSBC	Fri, Apr 25, 2008	15.38	15.45	14.90	15.37
4007	NASDAQ	GSBC	Thu, Apr 24, 2008	15.05	15.45	14.81	15.24
4006	NASDAQ	GSBC	Wed, Apr 23, 2008	14.90	15.40	14.80	15.15
4005	NASDAQ	GSBC	Tue, Apr 22, 2008	14.86	15.00	14.64	14.83
4004	NASDAQ	GSBC	Mon, Apr 21, 2008	15.36	15.41	14.52	14.96
4003	NASDAQ	GSBC	Fri, Apr 18, 2008	15.01	15.49	15.01	15.44
4002	NASDAQ	GSBC	Thu, Apr 17, 2008	15.53	15.53	14.75	14.75
4001	NASDAQ	GSBC	Wed, Apr 16, 2008	15.18	15.50	15.00	15.46
4000	NASDAQ	GSBC	Tue, Apr 15, 2008	14.71	15.02	14.71	14.90
3999	NASDAQ	GSBC	Mon, Apr 14, 2008	14.72	15.13	14.60	14.61
3998	NASDAQ	GSBC	Fri, Apr 11, 2008	14.96	15.32	14.67	14.70
3997	NASDAQ	GSBC	Thu, Apr 10, 2008	14.67	15.32	14.67	15.04
3996	NASDAQ	GSBC	Wed, Apr 9, 2008	15.17	15.50	14.63	14.64
3995	NASDAQ	GSBC	Tue, Apr 8, 2008	15.32	15.46	15.02	15.18
3994	NASDAQ	GSBC	Mon, Apr 7, 2008	15.58	15.60	15.08	15.46
3993	NASDAQ	GSBC	Fri, Apr 4, 2008	15.61	15.65	15.40	15.40
3992	NASDAQ	GSBC	Thu, Apr 3, 2008	15.39	15.70	15.33	15.54
3991	NASDAQ	GSBC	Wed, Apr 2, 2008	15.73	15.73	15.48	15.54
3990	NASDAQ	GSBC	Tue, Apr 1, 2008	15.95	15.95	15.49	15.70
3989	NASDAQ	GSBC	Mon, Mar 31, 2008	15.38	16.17	15.33	15.61
3988	NASDAQ	GSBC	Fri, Mar 28, 2008	15.82	16.00	15.32	15.39
3987	NASDAQ	GSBC	Thu, Mar 27, 2008	16.22	16.65	15.96	15.96
3986	NASDAQ	GSBC	Wed, Mar 26, 2008	16.25	16.38	16.12	16.27
3985	NASDAQ	GSBC	Tue, Mar 25, 2008	16.40	16.40	16.25	16.36
3984	NASDAQ	GSBC	Mon, Mar 24, 2008	16.15	16.44	16.08	16.29
3983	NASDAQ	GSBC	Thu, Mar 20, 2008	16.46	16.48	16.01	16.15
3982	NASDAQ	GSBC	Wed, Mar 19, 2008	17.23	17.48	16.17	16.17
3981	NASDAQ	GSBC	Tue, Mar 18, 2008	18.00	18.00	17.00	17.16
3980	NASDAQ	GSBC	Mon, Mar 17, 2008	17.33	18.00	17.10	17.61
3979	NASDAQ	GSBC	Fri, Mar 14, 2008	17.99	18.25	17.01	17.87
3978	NASDAQ	GSBC	Thu, Mar 13, 2008	17.53	18.00	17.00	17.80
3977	NASDAQ	GSBC	Wed, Mar 12, 2008	18.44	18.44	17.70	17.80
3976	NASDAQ	GSBC	Tue, Mar 11, 2008	17.73	18.48	17.42	18.25
3975	NASDAQ	GSBC	Mon, Mar 10, 2008	17.78	17.78	16.74	17.21
3974	NASDAQ	GSBC	Fri, Mar 7, 2008	17.17	17.92	17.17	17.68
3973	NASDAQ	GSBC	Thu, Mar 6, 2008	17.31	17.59	17.31	17.37
3972	NASDAQ	GSBC	Wed, Mar 5, 2008	17.62	17.75	17.26	17.35
3971	NASDAQ	GSBC	Tue, Mar 4, 2008	17.28	17.73	17.28	17.50
3970	NASDAQ	GSBC	Mon, Mar 3, 2008	17.96	18.17	17.14	17.50
3969	NASDAQ	GSBC	Fri, Feb 29, 2008	18.02	18.33	17.76	17.95
3968	NASDAQ	GSBC	Thu, Feb 28, 2008	18.59	19.04	18.19	18.28
3967	NASDAQ	GSBC	Wed, Feb 27, 2008	18.57	19.08	18.57	18.78
3966	NASDAQ	GSBC	Tue, Feb 26, 2008	18.92	19.47	18.79	18.79
3965	NASDAQ	GSBC	Mon, Feb 25, 2008	18.53	19.18	18.49	19.01
3964	NASDAQ	GSBC	Fri, Feb 22, 2008	18.99	18.99	18.25	18.40
3963	NASDAQ	GSBC	Thu, Feb 21, 2008	18.78	19.73	18.25	18.25
3962	NASDAQ	GSBC	Wed, Feb 20, 2008	18.00	18.76	18.00	18.61
3961	NASDAQ	GSBC	Tue, Feb 19, 2008	18.46	19.32	18.01	18.06
3960	NASDAQ	GSBC	Fri, Feb 15, 2008	18.25	18.76	18.14	18.18
3959	NASDAQ	GSBC	Thu, Feb 14, 2008	19.19	19.19	18.25	18.35
3958	NASDAQ	GSBC	Wed, Feb 13, 2008	19.40	19.40	18.80	19.19
3957	NASDAQ	GSBC	Tue, Feb 12, 2008	18.71	19.38	18.52	18.68
3956	NASDAQ	GSBC	Mon, Feb 11, 2008	19.45	19.45	18.48	18.58
3955	NASDAQ	GSBC	Fri, Feb 8, 2008	19.56	19.56	18.87	19.30
3954	NASDAQ	GSBC	Thu, Feb 7, 2008	19.25	19.93	17.81	19.44
3953	NASDAQ	GSBC	Wed, Feb 6, 2008	19.80	20.23	19.51	19.55
3952	NASDAQ	GSBC	Tue, Feb 5, 2008	19.47	20.54	18.50	19.68
3951	NASDAQ	GSBC	Mon, Feb 4, 2008	20.34	20.90	19.85	19.91
3950	NASDAQ	GSBC	Fri, Feb 1, 2008	20.25	21.00	19.91	20.36
3949	NASDAQ	GSBC	Thu, Jan 31, 2008	18.96	20.40	18.50	20.13
3948	NASDAQ	GSBC	Wed, Jan 30, 2008	18.90	19.93	18.52	19.27
3947	NASDAQ	GSBC	Tue, Jan 29, 2008	18.77	19.14	18.45	19.00
3946	NASDAQ	GSBC	Mon, Jan 28, 2008	18.02	18.84	17.96	18.72
3945	NASDAQ	GSBC	Fri, Jan 25, 2008	19.13	19.90	18.30	18.30
3944	NASDAQ	GSBC	Thu, Jan 24, 2008	18.46	20.19	18.25	18.82
3943	NASDAQ	GSBC	Wed, Jan 23, 2008	17.28	18.56	17.05	18.15
3942	NASDAQ	GSBC	Tue, Jan 22, 2008	15.68	18.20	15.68	17.72
3941	NASDAQ	GSBC	Fri, Jan 18, 2008	16.81	17.50	16.08	16.56
3940	NASDAQ	GSBC	Thu, Jan 17, 2008	18.14	18.56	16.63	16.82
3939	NASDAQ	GSBC	Wed, Jan 16, 2008	17.76	18.49	17.76	18.19
3938	NASDAQ	GSBC	Tue, Jan 15, 2008	17.36	17.94	17.20	17.63
3937	NASDAQ	GSBC	Mon, Jan 14, 2008	17.30	17.66	16.80	17.57
3936	NASDAQ	GSBC	Fri, Jan 11, 2008	17.95	18.31	16.84	17.00
3935	NASDAQ	GSBC	Thu, Jan 10, 2008	17.97	18.43	17.35	17.89
3934	NASDAQ	GSBC	Wed, Jan 9, 2008	18.03	18.49	17.32	18.11
3933	NASDAQ	GSBC	Tue, Jan 8, 2008	19.01	19.84	17.80	18.03
3932	NASDAQ	GSBC	Mon, Jan 7, 2008	19.42	19.98	18.82	18.96
3931	NASDAQ	GSBC	Fri, Jan 4, 2008	19.27	19.51	18.20	19.25
3930	NASDAQ	GSBC	Thu, Jan 3, 2008	20.45	20.67	19.49	19.49
3929	NASDAQ	GSBC	Wed, Jan 2, 2008	21.77	21.81	20.06	20.45
3928	NASDAQ	GSBC	Mon, Dec 31, 2007	21.99	22.99	21.34	21.96
3927	NASDAQ	GSBC	Fri, Dec 28, 2007	23.35	23.96	22.16	22.16
3926	NASDAQ	GSBC	Thu, Dec 27, 2007	23.58	24.35	22.86	23.10
3925	NASDAQ	GSBC	Wed, Dec 26, 2007	23.62	24.54	23.41	24.26
3924	NASDAQ	GSBC	Mon, Dec 24, 2007	22.77	24.04	22.31	23.93
3923	NASDAQ	GSBC	Fri, Dec 21, 2007	22.88	23.26	21.81	22.45
3922	NASDAQ	GSBC	Thu, Dec 20, 2007	22.72	22.72	21.35	22.23
3921	NASDAQ	GSBC	Wed, Dec 19, 2007	22.84	22.84	22.21	22.44
3920	NASDAQ	GSBC	Tue, Dec 18, 2007	21.55	22.93	21.10	22.93
3919	NASDAQ	GSBC	Mon, Dec 17, 2007	21.26	21.41	21.10	21.25
3918	NASDAQ	GSBC	Fri, Dec 14, 2007	21.84	21.96	21.26	21.35
3917	NASDAQ	GSBC	Thu, Dec 13, 2007	22.01	22.20	21.51	22.20
3916	NASDAQ	GSBC	Wed, Dec 12, 2007	22.45	23.11	21.68	22.20
3915	NASDAQ	GSBC	Tue, Dec 11, 2007	22.56	23.37	21.77	21.83
3914	NASDAQ	GSBC	Mon, Dec 10, 2007	22.69	22.69	22.25	22.40
3913	NASDAQ	GSBC	Fri, Dec 7, 2007	22.94	22.94	22.29	22.80
3912	NASDAQ	GSBC	Thu, Dec 6, 2007	22.44	22.99	22.25	22.90
3911	NASDAQ	GSBC	Wed, Dec 5, 2007	21.96	22.39	21.91	22.39
3910	NASDAQ	GSBC	Tue, Dec 4, 2007	21.97	21.97	21.51	21.52
3909	NASDAQ	GSBC	Mon, Dec 3, 2007	22.32	22.42	22.00	22.01
3908	NASDAQ	GSBC	Fri, Nov 30, 2007	22.59	22.71	22.00	22.23
3907	NASDAQ	GSBC	Thu, Nov 29, 2007	23.41	23.41	22.19	22.23
3906	NASDAQ	GSBC	Wed, Nov 28, 2007	22.02	23.51	22.02	23.51
3905	NASDAQ	GSBC	Tue, Nov 27, 2007	21.91	22.56	21.69	21.69
3904	NASDAQ	GSBC	Mon, Nov 26, 2007	22.53	22.53	21.65	21.79
3903	NASDAQ	GSBC	Fri, Nov 23, 2007	22.65	22.75	22.38	22.54
3902	NASDAQ	GSBC	Wed, Nov 21, 2007	22.43	22.91	22.23	22.44
3901	NASDAQ	GSBC	Tue, Nov 20, 2007	22.51	22.89	21.85	22.52
3900	NASDAQ	GSBC	Mon, Nov 19, 2007	22.60	23.27	21.91	22.55
3899	NASDAQ	GSBC	Fri, Nov 16, 2007	23.01	23.75	22.45	22.88
3898	NASDAQ	GSBC	Thu, Nov 15, 2007	23.47	23.84	22.79	22.95
3897	NASDAQ	GSBC	Wed, Nov 14, 2007	24.43	24.43	23.30	23.62
3896	NASDAQ	GSBC	Tue, Nov 13, 2007	23.98	24.35	23.24	24.23
3895	NASDAQ	GSBC	Mon, Nov 12, 2007	22.84	24.00	22.39	23.00
3894	NASDAQ	GSBC	Fri, Nov 9, 2007	21.44	22.88	21.44	22.87
3893	NASDAQ	GSBC	Thu, Nov 8, 2007	21.56	21.83	21.43	21.75
3892	NASDAQ	GSBC	Wed, Nov 7, 2007	22.04	22.28	21.31	21.35
3891	NASDAQ	GSBC	Tue, Nov 6, 2007	22.20	22.40	21.81	22.35
3890	NASDAQ	GSBC	Mon, Nov 5, 2007	22.02	22.17	21.51	22.08
3889	NASDAQ	GSBC	Fri, Nov 2, 2007	22.31	22.56	21.99	22.34
3888	NASDAQ	GSBC	Thu, Nov 1, 2007	23.31	23.78	21.60	21.85
3887	NASDAQ	GSBC	Wed, Oct 31, 2007	23.47	23.58	23.22	23.40
3886	NASDAQ	GSBC	Tue, Oct 30, 2007	23.25	23.35	23.15	23.32
3885	NASDAQ	GSBC	Mon, Oct 29, 2007	24.00	24.00	23.25	23.33
3884	NASDAQ	GSBC	Fri, Oct 26, 2007	23.68	23.97	23.28	23.72
3883	NASDAQ	GSBC	Thu, Oct 25, 2007	23.73	24.47	23.33	23.36
3882	NASDAQ	GSBC	Wed, Oct 24, 2007	23.91	24.13	23.56	23.70
3881	NASDAQ	GSBC	Tue, Oct 23, 2007	24.70	24.70	23.58	24.13
3880	NASDAQ	GSBC	Mon, Oct 22, 2007	23.59	24.56	23.53	24.46
3879	NASDAQ	GSBC	Fri, Oct 19, 2007	25.33	25.33	23.83	23.84
3878	NASDAQ	GSBC	Thu, Oct 18, 2007	25.58	25.68	24.92	25.33
3877	NASDAQ	GSBC	Wed, Oct 17, 2007	25.82	25.82	24.90	25.48
3876	NASDAQ	GSBC	Tue, Oct 16, 2007	25.32	25.38	25.00	25.31
3875	NASDAQ	GSBC	Mon, Oct 15, 2007	25.94	25.94	24.93	25.41
3874	NASDAQ	GSBC	Fri, Oct 12, 2007	25.23	26.23	25.23	25.99
3873	NASDAQ	GSBC	Thu, Oct 11, 2007	26.09	26.45	25.24	25.25
3872	NASDAQ	GSBC	Wed, Oct 10, 2007	25.88	26.05	25.72	26.05
3871	NASDAQ	GSBC	Tue, Oct 9, 2007	25.41	25.85	24.91	25.85
3870	NASDAQ	GSBC	Mon, Oct 8, 2007	25.40	25.40	24.82	25.36
3869	NASDAQ	GSBC	Fri, Oct 5, 2007	25.13	25.68	25.09	25.51
3868	NASDAQ	GSBC	Thu, Oct 4, 2007	25.05	25.05	24.85	24.89
3867	NASDAQ	GSBC	Wed, Oct 3, 2007	25.65	25.95	24.80	24.90
3866	NASDAQ	GSBC	Tue, Oct 2, 2007	25.93	26.24	25.68	25.85
3865	NASDAQ	GSBC	Mon, Oct 1, 2007	24.88	26.02	24.73	25.85
3864	NASDAQ	GSBC	Fri, Sep 28, 2007	25.46	25.50	24.78	24.84
3863	NASDAQ	GSBC	Thu, Sep 27, 2007	26.10	26.10	25.30	25.53
3862	NASDAQ	GSBC	Wed, Sep 26, 2007	25.76	26.05	25.57	25.74
3861	NASDAQ	GSBC	Tue, Sep 25, 2007	25.94	25.94	25.63	25.69
3860	NASDAQ	GSBC	Mon, Sep 24, 2007	26.78	26.78	26.01	26.16
3859	NASDAQ	GSBC	Fri, Sep 21, 2007	26.95	27.08	26.65	26.74
3858	NASDAQ	GSBC	Thu, Sep 20, 2007	27.00	27.00	26.29	26.70
3857	NASDAQ	GSBC	Wed, Sep 19, 2007	26.56	27.11	26.52	26.99
3856	NASDAQ	GSBC	Tue, Sep 18, 2007	26.07	26.34	25.79	26.25
3855	NASDAQ	GSBC	Mon, Sep 17, 2007	26.00	26.17	25.71	25.98
3854	NASDAQ	GSBC	Fri, Sep 14, 2007	25.73	26.05	25.65	26.04
3853	NASDAQ	GSBC	Thu, Sep 13, 2007	26.29	26.60	26.03	26.09
3852	NASDAQ	GSBC	Wed, Sep 12, 2007	26.03	26.58	25.95	26.11
3851	NASDAQ	GSBC	Tue, Sep 11, 2007	25.60	26.52	25.42	26.18
3850	NASDAQ	GSBC	Mon, Sep 10, 2007	26.18	26.32	24.95	25.37
3849	NASDAQ	GSBC	Fri, Sep 7, 2007	26.78	27.11	25.65	25.96
3848	NASDAQ	GSBC	Thu, Sep 6, 2007	27.03	27.19	26.90	27.11
3847	NASDAQ	GSBC	Wed, Sep 5, 2007	27.01	27.43	26.95	27.00
3846	NASDAQ	GSBC	Tue, Sep 4, 2007	27.24	27.33	27.04	27.24
3845	NASDAQ	GSBC	Fri, Aug 31, 2007	27.00	27.46	26.88	27.00
3844	NASDAQ	GSBC	Thu, Aug 30, 2007	26.75	27.31	26.50	27.05
3843	NASDAQ	GSBC	Wed, Aug 29, 2007	26.18	27.11	25.99	27.05
3842	NASDAQ	GSBC	Tue, Aug 28, 2007	27.09	27.27	26.02	26.08
3841	NASDAQ	GSBC	Mon, Aug 27, 2007	27.42	27.59	26.63	27.33
3840	NASDAQ	GSBC	Fri, Aug 24, 2007	27.58	27.59	27.28	27.56
3839	NASDAQ	GSBC	Thu, Aug 23, 2007	27.95	27.95	27.17	27.51
3838	NASDAQ	GSBC	Wed, Aug 22, 2007	27.98	27.98	27.50	27.83
3837	NASDAQ	GSBC	Tue, Aug 21, 2007	27.06	27.95	26.76	27.59
3836	NASDAQ	GSBC	Mon, Aug 20, 2007	27.23	27.47	26.60	27.20
3835	NASDAQ	GSBC	Fri, Aug 17, 2007	27.14	28.00	26.99	27.22
3834	NASDAQ	GSBC	Thu, Aug 16, 2007	25.64	27.12	25.49	26.30
3833	NASDAQ	GSBC	Wed, Aug 15, 2007	26.20	26.36	25.58	25.59
3832	NASDAQ	GSBC	Tue, Aug 14, 2007	25.78	26.70	25.69	26.26
3831	NASDAQ	GSBC	Mon, Aug 13, 2007	26.89	27.65	25.34	25.73
3830	NASDAQ	GSBC	Fri, Aug 10, 2007	24.53	26.95	24.04	26.47
3829	NASDAQ	GSBC	Thu, Aug 9, 2007	25.00	25.90	24.20	24.89
3828	NASDAQ	GSBC	Wed, Aug 8, 2007	24.23	25.89	24.23	25.41
3827	NASDAQ	GSBC	Tue, Aug 7, 2007	23.75	24.64	23.70	23.96
3826	NASDAQ	GSBC	Mon, Aug 6, 2007	23.91	24.42	23.75	23.96
3825	NASDAQ	GSBC	Fri, Aug 3, 2007	24.90	25.18	23.67	23.80
3824	NASDAQ	GSBC	Thu, Aug 2, 2007	25.39	25.97	24.87	24.96
3823	NASDAQ	GSBC	Wed, Aug 1, 2007	24.93	25.71	24.74	25.53
3822	NASDAQ	GSBC	Tue, Jul 31, 2007	25.62	25.74	24.79	25.15
3821	NASDAQ	GSBC	Mon, Jul 30, 2007	25.05	25.75	24.70	25.40
3820	NASDAQ	GSBC	Fri, Jul 27, 2007	25.05	25.37	24.67	25.01
3819	NASDAQ	GSBC	Thu, Jul 26, 2007	25.04	25.77	25.01	25.18
3818	NASDAQ	GSBC	Wed, Jul 25, 2007	25.54	26.05	25.08	25.48
3817	NASDAQ	GSBC	Tue, Jul 24, 2007	25.79	26.21	25.21	25.40
3816	NASDAQ	GSBC	Mon, Jul 23, 2007	25.58	26.63	25.43	26.09
3815	NASDAQ	GSBC	Fri, Jul 20, 2007	26.32	26.72	25.34	25.44
3814	NASDAQ	GSBC	Thu, Jul 19, 2007	26.68	27.18	26.38	26.38
3813	NASDAQ	GSBC	Wed, Jul 18, 2007	25.80	26.44	25.50	26.34
3812	NASDAQ	GSBC	Tue, Jul 17, 2007	25.99	26.67	25.99	26.07
3811	NASDAQ	GSBC	Mon, Jul 16, 2007	26.29	26.34	25.94	26.06
3810	NASDAQ	GSBC	Fri, Jul 13, 2007	26.52	26.90	26.10	26.42
3809	NASDAQ	GSBC	Thu, Jul 12, 2007	26.07	27.00	25.91	26.64
3808	NASDAQ	GSBC	Wed, Jul 11, 2007	25.93	26.40	25.74	25.85
3807	NASDAQ	GSBC	Tue, Jul 10, 2007	26.53	26.69	25.75	25.75
3806	NASDAQ	GSBC	Mon, Jul 9, 2007	27.22	27.25	26.75	26.85
3805	NASDAQ	GSBC	Fri, Jul 6, 2007	27.54	27.63	27.10	27.23
3804	NASDAQ	GSBC	Thu, Jul 5, 2007	27.66	27.67	27.04	27.53
3803	NASDAQ	GSBC	Tue, Jul 3, 2007	27.76	27.90	27.35	27.69
3802	NASDAQ	GSBC	Mon, Jul 2, 2007	27.23	27.79	27.19	27.68
3801	NASDAQ	GSBC	Fri, Jun 29, 2007	27.36	27.56	26.35	27.05
3800	NASDAQ	GSBC	Thu, Jun 28, 2007	27.14	27.50	26.65	27.21
3799	NASDAQ	GSBC	Wed, Jun 27, 2007	26.09	27.11	26.08	27.08
3798	NASDAQ	GSBC	Tue, Jun 26, 2007	26.39	27.03	26.21	26.28
3797	NASDAQ	GSBC	Mon, Jun 25, 2007	26.52	27.02	25.96	26.20
3796	NASDAQ	GSBC	Fri, Jun 22, 2007	26.90	27.61	26.40	26.40
3795	NASDAQ	GSBC	Thu, Jun 21, 2007	26.56	27.02	26.46	27.01
3794	NASDAQ	GSBC	Wed, Jun 20, 2007	27.86	27.86	26.85	26.85
3793	NASDAQ	GSBC	Tue, Jun 19, 2007	27.21	27.92	27.21	27.73
3792	NASDAQ	GSBC	Mon, Jun 18, 2007	27.34	27.59	27.07	27.20
3791	NASDAQ	GSBC	Fri, Jun 15, 2007	27.56	27.75	27.05	27.52
3790	NASDAQ	GSBC	Thu, Jun 14, 2007	27.34	27.34	26.86	26.90
3789	NASDAQ	GSBC	Wed, Jun 13, 2007	27.10	27.65	26.81	27.38
3788	NASDAQ	GSBC	Tue, Jun 12, 2007	26.85	27.76	26.60	26.98
3787	NASDAQ	GSBC	Mon, Jun 11, 2007	27.24	27.56	27.00	27.06
3786	NASDAQ	GSBC	Fri, Jun 8, 2007	27.00	27.42	27.00	27.37
3785	NASDAQ	GSBC	Thu, Jun 7, 2007	27.16	27.16	26.63	27.00
3784	NASDAQ	GSBC	Wed, Jun 6, 2007	27.29	27.35	27.02	27.35
3783	NASDAQ	GSBC	Tue, Jun 5, 2007	27.37	27.73	27.25	27.51
3782	NASDAQ	GSBC	Mon, Jun 4, 2007	27.17	27.98	27.17	27.62
3781	NASDAQ	GSBC	Fri, Jun 1, 2007	27.72	27.89	27.39	27.49
3780	NASDAQ	GSBC	Thu, May 31, 2007	27.31	27.82	27.31	27.65
3779	NASDAQ	GSBC	Wed, May 30, 2007	27.36	27.57	27.14	27.52
3778	NASDAQ	GSBC	Tue, May 29, 2007	27.62	27.78	27.19	27.60
3777	NASDAQ	GSBC	Fri, May 25, 2007	27.77	27.77	27.06	27.52
3776	NASDAQ	GSBC	Thu, May 24, 2007	27.26	27.64	27.14	27.32
3775	NASDAQ	GSBC	Wed, May 23, 2007	27.53	27.69	27.26	27.34
3774	NASDAQ	GSBC	Tue, May 22, 2007	27.61	27.70	27.23	27.50
3773	NASDAQ	GSBC	Mon, May 21, 2007	27.43	27.70	27.14	27.31
3772	NASDAQ	GSBC	Fri, May 18, 2007	27.53	27.61	27.25	27.34
3771	NASDAQ	GSBC	Thu, May 17, 2007	27.38	27.60	27.38	27.51
3770	NASDAQ	GSBC	Wed, May 16, 2007	27.08	27.70	27.02	27.40
3769	NASDAQ	GSBC	Tue, May 15, 2007	27.14	27.55	26.90	26.94
3768	NASDAQ	GSBC	Mon, May 14, 2007	27.69	27.85	26.90	27.22
3767	NASDAQ	GSBC	Fri, May 11, 2007	27.71	28.25	27.60	27.77
3766	NASDAQ	GSBC	Thu, May 10, 2007	27.90	28.11	27.44	27.44
3765	NASDAQ	GSBC	Wed, May 9, 2007	27.86	28.04	27.78	27.98
3764	NASDAQ	GSBC	Tue, May 8, 2007	27.74	27.97	27.45	27.96
3763	NASDAQ	GSBC	Mon, May 7, 2007	27.80	27.99	27.72	27.94
3762	NASDAQ	GSBC	Fri, May 4, 2007	27.99	28.10	27.75	27.85
3761	NASDAQ	GSBC	Thu, May 3, 2007	28.16	28.16	27.84	28.05
3760	NASDAQ	GSBC	Wed, May 2, 2007	27.59	28.27	27.52	28.10
3759	NASDAQ	GSBC	Tue, May 1, 2007	27.45	27.65	27.36	27.65
3758	NASDAQ	GSBC	Mon, Apr 30, 2007	27.63	27.68	27.22	27.38
3757	NASDAQ	GSBC	Fri, Apr 27, 2007	27.92	28.11	27.53	27.53
3756	NASDAQ	GSBC	Thu, Apr 26, 2007	27.82	28.23	27.82	28.06
3755	NASDAQ	GSBC	Wed, Apr 25, 2007	28.00	28.48	27.75	27.95
3754	NASDAQ	GSBC	Tue, Apr 24, 2007	27.59	28.12	27.00	27.97
3753	NASDAQ	GSBC	Mon, Apr 23, 2007	28.49	28.49	27.34	27.45
3752	NASDAQ	GSBC	Fri, Apr 20, 2007	28.65	28.65	28.41	28.64
3751	NASDAQ	GSBC	Thu, Apr 19, 2007	28.51	28.58	28.09	28.19
3750	NASDAQ	GSBC	Wed, Apr 18, 2007	29.33	29.33	28.85	28.98
3749	NASDAQ	GSBC	Tue, Apr 17, 2007	29.54	29.78	29.42	29.50
3748	NASDAQ	GSBC	Mon, Apr 16, 2007	29.00	29.53	28.88	29.53
3747	NASDAQ	GSBC	Fri, Apr 13, 2007	28.87	28.95	28.56	28.95
3746	NASDAQ	GSBC	Thu, Apr 12, 2007	28.71	29.01	28.43	29.01
3745	NASDAQ	GSBC	Wed, Apr 11, 2007	29.42	29.42	28.50	28.90
3744	NASDAQ	GSBC	Tue, Apr 10, 2007	29.34	29.73	29.34	29.35
3743	NASDAQ	GSBC	Mon, Apr 9, 2007	29.38	29.45	29.26	29.29
3742	NASDAQ	GSBC	Thu, Apr 5, 2007	29.67	29.71	29.39	29.46
3741	NASDAQ	GSBC	Wed, Apr 4, 2007	29.75	30.09	29.31	29.62
3740	NASDAQ	GSBC	Tue, Apr 3, 2007	28.87	29.95	28.87	29.84
3739	NASDAQ	GSBC	Mon, Apr 2, 2007	28.80	29.21	28.72	28.75
3738	NASDAQ	GSBC	Fri, Mar 30, 2007	29.00	29.70	28.55	29.28
3737	NASDAQ	GSBC	Thu, Mar 29, 2007	29.20	29.67	28.67	28.90
3736	NASDAQ	GSBC	Wed, Mar 28, 2007	29.93	29.93	28.97	28.97
3735	NASDAQ	GSBC	Tue, Mar 27, 2007	29.86	30.10	29.50	29.59
3734	NASDAQ	GSBC	Mon, Mar 26, 2007	29.85	30.01	29.66	30.01
3733	NASDAQ	GSBC	Fri, Mar 23, 2007	30.02	30.10	29.88	29.90
3732	NASDAQ	GSBC	Thu, Mar 22, 2007	30.15	30.15	29.69	30.10
3731	NASDAQ	GSBC	Wed, Mar 21, 2007	29.21	30.15	29.07	30.10
3730	NASDAQ	GSBC	Tue, Mar 20, 2007	28.89	29.12	28.89	29.12
3729	NASDAQ	GSBC	Mon, Mar 19, 2007	28.55	29.19	28.55	28.96
3728	NASDAQ	GSBC	Fri, Mar 16, 2007	29.45	29.49	28.81	28.87
3727	NASDAQ	GSBC	Thu, Mar 15, 2007	29.07	29.50	29.07	29.50
3726	NASDAQ	GSBC	Wed, Mar 14, 2007	28.44	29.15	28.07	29.02
3725	NASDAQ	GSBC	Tue, Mar 13, 2007	28.98	29.25	28.44	28.50
3724	NASDAQ	GSBC	Mon, Mar 12, 2007	28.63	29.49	28.45	29.45
3723	NASDAQ	GSBC	Fri, Mar 9, 2007	28.02	28.60	27.75	28.50
3722	NASDAQ	GSBC	Thu, Mar 8, 2007	28.48	28.86	27.75	27.86
3721	NASDAQ	GSBC	Wed, Mar 7, 2007	28.53	28.99	28.40	28.41
3720	NASDAQ	GSBC	Tue, Mar 6, 2007	27.67	29.49	27.39	29.32
3719	NASDAQ	GSBC	Mon, Mar 5, 2007	27.85	28.11	27.30	27.31
3718	NASDAQ	GSBC	Fri, Mar 2, 2007	29.05	29.14	28.15	28.22
3717	NASDAQ	GSBC	Thu, Mar 1, 2007	28.95	29.75	28.95	29.23
3716	NASDAQ	GSBC	Wed, Feb 28, 2007	29.50	29.92	29.02	29.17
3715	NASDAQ	GSBC	Tue, Feb 27, 2007	29.87	29.89	29.41	29.44
3714	NASDAQ	GSBC	Mon, Feb 26, 2007	29.60	30.07	29.50	30.00
3713	NASDAQ	GSBC	Fri, Feb 23, 2007	30.00	30.09	29.85	29.92
3712	NASDAQ	GSBC	Thu, Feb 22, 2007	30.00	30.15	29.95	30.14
3711	NASDAQ	GSBC	Wed, Feb 21, 2007	29.96	30.01	29.91	30.01
3710	NASDAQ	GSBC	Tue, Feb 20, 2007	29.87	30.21	29.86	30.13
3709	NASDAQ	GSBC	Fri, Feb 16, 2007	29.99	30.10	29.97	29.99
3708	NASDAQ	GSBC	Thu, Feb 15, 2007	30.03	30.14	29.99	29.99
3707	NASDAQ	GSBC	Wed, Feb 14, 2007	30.19	30.40	30.00	30.01
3706	NASDAQ	GSBC	Tue, Feb 13, 2007	30.11	30.31	30.08	30.31
3705	NASDAQ	GSBC	Mon, Feb 12, 2007	30.08	30.24	29.92	30.07
3704	NASDAQ	GSBC	Fri, Feb 9, 2007	30.18	30.18	29.52	29.93
3703	NASDAQ	GSBC	Thu, Feb 8, 2007	30.06	30.27	30.00	30.26
3702	NASDAQ	GSBC	Wed, Feb 7, 2007	29.91	30.31	29.91	30.30
3701	NASDAQ	GSBC	Tue, Feb 6, 2007	29.64	29.93	29.45	29.93
3700	NASDAQ	GSBC	Mon, Feb 5, 2007	29.39	29.66	29.38	29.64
3699	NASDAQ	GSBC	Fri, Feb 2, 2007	29.50	29.50	28.93	29.48
3698	NASDAQ	GSBC	Thu, Feb 1, 2007	29.15	29.68	29.03	29.49
3697	NASDAQ	GSBC	Wed, Jan 31, 2007	29.15	29.51	28.85	29.28
3696	NASDAQ	GSBC	Tue, Jan 30, 2007	29.21	29.30	28.83	29.25
3695	NASDAQ	GSBC	Mon, Jan 29, 2007	28.75	29.15	28.58	29.10
3694	NASDAQ	GSBC	Fri, Jan 26, 2007	28.47	28.75	28.18	28.73
3693	NASDAQ	GSBC	Thu, Jan 25, 2007	28.57	28.66	28.05	28.61
3692	NASDAQ	GSBC	Wed, Jan 24, 2007	28.23	28.70	28.16	28.60
3691	NASDAQ	GSBC	Tue, Jan 23, 2007	27.30	28.23	27.30	28.23
3690	NASDAQ	GSBC	Mon, Jan 22, 2007	27.30	27.47	27.30	27.40
3689	NASDAQ	GSBC	Fri, Jan 19, 2007	27.33	27.76	27.30	27.76
3688	NASDAQ	GSBC	Thu, Jan 18, 2007	27.75	27.92	27.35	27.60
3687	NASDAQ	GSBC	Wed, Jan 17, 2007	28.33	28.63	27.67	27.74
3686	NASDAQ	GSBC	Tue, Jan 16, 2007	29.31	29.32	28.04	28.20
3685	NASDAQ	GSBC	Fri, Jan 12, 2007	29.45	29.54	28.77	29.13
3684	NASDAQ	GSBC	Thu, Jan 11, 2007	28.99	29.04	28.77	28.94
3683	NASDAQ	GSBC	Wed, Jan 10, 2007	28.46	29.00	28.46	28.95
3682	NASDAQ	GSBC	Tue, Jan 9, 2007	28.39	28.48	28.09	28.48
3681	NASDAQ	GSBC	Mon, Jan 8, 2007	27.84	28.32	27.50	28.18
3680	NASDAQ	GSBC	Fri, Jan 5, 2007	29.04	29.24	27.88	27.94
3679	NASDAQ	GSBC	Thu, Jan 4, 2007	29.18	29.30	29.05	29.30
3678	NASDAQ	GSBC	Wed, Jan 3, 2007	29.77	29.91	29.04	29.24
3677	NASDAQ	GSBC	Fri, Dec 29, 2006	29.65	30.08	29.50	29.51
3676	NASDAQ	GSBC	Thu, Dec 28, 2006	30.42	30.45	29.89	30.13
3675	NASDAQ	GSBC	Wed, Dec 27, 2006	29.87	30.50	29.87	30.38
3674	NASDAQ	GSBC	Tue, Dec 26, 2006	29.41	29.74	29.36	29.74
3673	NASDAQ	GSBC	Fri, Dec 22, 2006	29.41	29.65	29.30	29.64
3672	NASDAQ	GSBC	Thu, Dec 21, 2006	29.34	29.50	29.23	29.36
3671	NASDAQ	GSBC	Wed, Dec 20, 2006	28.86	29.31	28.86	29.20
3670	NASDAQ	GSBC	Tue, Dec 19, 2006	28.75	28.85	28.30	28.85
3669	NASDAQ	GSBC	Mon, Dec 18, 2006	29.61	30.01	28.75	28.75
3668	NASDAQ	GSBC	Fri, Dec 15, 2006	30.05	30.30	29.30	29.66
3667	NASDAQ	GSBC	Thu, Dec 14, 2006	29.74	30.25	29.73	30.13
3666	NASDAQ	GSBC	Wed, Dec 13, 2006	29.67	29.73	29.53	29.73
3665	NASDAQ	GSBC	Tue, Dec 12, 2006	29.73	29.73	29.23	29.41
3664	NASDAQ	GSBC	Mon, Dec 11, 2006	29.28	29.67	29.28	29.67
3663	NASDAQ	GSBC	Fri, Dec 8, 2006	29.27	29.53	29.26	29.40
3662	NASDAQ	GSBC	Thu, Dec 7, 2006	29.64	29.69	29.25	29.26
3661	NASDAQ	GSBC	Wed, Dec 6, 2006	29.35	29.74	29.35	29.51
3660	NASDAQ	GSBC	Tue, Dec 5, 2006	29.81	30.15	29.39	29.50
3659	NASDAQ	GSBC	Mon, Dec 4, 2006	28.72	29.68	28.72	29.57
3658	NASDAQ	GSBC	Fri, Dec 1, 2006	29.15	29.25	28.05	28.79
3657	NASDAQ	GSBC	Thu, Nov 30, 2006	29.37	29.41	29.00	29.29
3656	NASDAQ	GSBC	Wed, Nov 29, 2006	29.53	29.85	29.18	29.60
3655	NASDAQ	GSBC	Tue, Nov 28, 2006	28.78	29.28	28.78	29.24
3654	NASDAQ	GSBC	Mon, Nov 27, 2006	30.27	30.27	28.74	28.74
3653	NASDAQ	GSBC	Fri, Nov 24, 2006	30.34	30.47	30.18	30.45
3652	NASDAQ	GSBC	Wed, Nov 22, 2006	31.00	31.00	30.00	30.63
3651	NASDAQ	GSBC	Tue, Nov 21, 2006	31.45	31.45	31.14	31.19
3650	NASDAQ	GSBC	Mon, Nov 20, 2006	31.68	31.98	31.44	31.49
3649	NASDAQ	GSBC	Fri, Nov 17, 2006	31.76	32.14	31.59	32.00
3648	NASDAQ	GSBC	Thu, Nov 16, 2006	31.69	31.95	31.61	31.76
3647	NASDAQ	GSBC	Wed, Nov 15, 2006	31.08	31.95	31.08	31.85
3646	NASDAQ	GSBC	Tue, Nov 14, 2006	30.39	31.72	29.94	31.61
3645	NASDAQ	GSBC	Mon, Nov 13, 2006	30.15	30.71	30.14	30.38
3644	NASDAQ	GSBC	Fri, Nov 10, 2006	29.41	30.24	29.41	30.24
3643	NASDAQ	GSBC	Thu, Nov 9, 2006	30.31	30.44	29.47	29.54
3642	NASDAQ	GSBC	Wed, Nov 8, 2006	29.64	30.78	29.64	30.49
3641	NASDAQ	GSBC	Tue, Nov 7, 2006	30.11	30.95	29.97	30.05
3640	NASDAQ	GSBC	Mon, Nov 6, 2006	29.93	30.24	29.78	30.24
3639	NASDAQ	GSBC	Fri, Nov 3, 2006	30.13	30.23	29.56	29.67
3638	NASDAQ	GSBC	Thu, Nov 2, 2006	29.55	30.15	29.25	29.94
3637	NASDAQ	GSBC	Wed, Nov 1, 2006	31.59	31.68	29.72	29.90
3636	NASDAQ	GSBC	Tue, Oct 31, 2006	31.69	31.95	31.30	31.37
3635	NASDAQ	GSBC	Mon, Oct 30, 2006	30.94	31.94	30.50	31.92
3634	NASDAQ	GSBC	Fri, Oct 27, 2006	31.14	31.67	31.06	31.19
3633	NASDAQ	GSBC	Thu, Oct 26, 2006	30.43	31.36	30.08	31.36
3632	NASDAQ	GSBC	Wed, Oct 25, 2006	30.37	30.48	30.15	30.37
3631	NASDAQ	GSBC	Tue, Oct 24, 2006	30.63	30.93	30.30	30.35
3630	NASDAQ	GSBC	Mon, Oct 23, 2006	30.38	31.07	30.07	31.07
3629	NASDAQ	GSBC	Fri, Oct 20, 2006	30.58	30.66	30.28	30.54
3628	NASDAQ	GSBC	Thu, Oct 19, 2006	30.50	30.78	29.66	30.43
3627	NASDAQ	GSBC	Wed, Oct 18, 2006	30.58	30.80	30.09	30.66
3626	NASDAQ	GSBC	Tue, Oct 17, 2006	29.90	30.70	29.64	30.50
3625	NASDAQ	GSBC	Mon, Oct 16, 2006	29.88	30.01	29.72	30.00
3624	NASDAQ	GSBC	Fri, Oct 13, 2006	29.00	29.98	28.99	29.66
3623	NASDAQ	GSBC	Thu, Oct 12, 2006	28.16	28.97	28.16	28.85
3622	NASDAQ	GSBC	Wed, Oct 11, 2006	28.55	28.87	27.73	27.91
3621	NASDAQ	GSBC	Tue, Oct 10, 2006	28.43	29.00	28.10	28.74
3620	NASDAQ	GSBC	Mon, Oct 9, 2006	28.30	28.50	28.20	28.50
3619	NASDAQ	GSBC	Fri, Oct 6, 2006	28.13	28.50	27.90	28.47
3618	NASDAQ	GSBC	Thu, Oct 5, 2006	27.68	28.50	27.43	28.34
3617	NASDAQ	GSBC	Wed, Oct 4, 2006	27.12	27.85	26.66	27.77
3616	NASDAQ	GSBC	Tue, Oct 3, 2006	26.87	27.27	26.58	26.98
3615	NASDAQ	GSBC	Mon, Oct 2, 2006	28.10	28.40	27.06	27.09
3614	NASDAQ	GSBC	Fri, Sep 29, 2006	28.07	28.34	28.01	28.10
3613	NASDAQ	GSBC	Thu, Sep 28, 2006	28.21	28.60	28.16	28.26
3612	NASDAQ	GSBC	Wed, Sep 27, 2006	28.19	28.50	28.14	28.50
3611	NASDAQ	GSBC	Tue, Sep 26, 2006	27.94	28.50	27.76	28.41
3610	NASDAQ	GSBC	Mon, Sep 25, 2006	27.50	28.43	27.50	28.13
3609	NASDAQ	GSBC	Fri, Sep 22, 2006	28.02	28.56	27.22	27.55
3608	NASDAQ	GSBC	Thu, Sep 21, 2006	28.59	28.60	28.11	28.23
3607	NASDAQ	GSBC	Wed, Sep 20, 2006	28.04	28.50	28.04	28.49
3606	NASDAQ	GSBC	Tue, Sep 19, 2006	28.29	28.36	27.36	27.90
3605	NASDAQ	GSBC	Mon, Sep 18, 2006	28.37	28.46	28.11	28.36
3604	NASDAQ	GSBC	Fri, Sep 15, 2006	28.99	29.00	28.48	28.59
3603	NASDAQ	GSBC	Thu, Sep 14, 2006	28.45	28.79	28.20	28.77
3602	NASDAQ	GSBC	Wed, Sep 13, 2006	28.09	28.66	27.93	28.66
3601	NASDAQ	GSBC	Tue, Sep 12, 2006	26.96	28.24	26.86	28.03
3600	NASDAQ	GSBC	Mon, Sep 11, 2006	26.75	26.87	26.51	26.81
3599	NASDAQ	GSBC	Fri, Sep 8, 2006	27.00	27.07	26.75	26.86
3598	NASDAQ	GSBC	Thu, Sep 7, 2006	26.96	27.14	26.75	26.83
3597	NASDAQ	GSBC	Wed, Sep 6, 2006	27.74	27.74	27.17	27.17
3596	NASDAQ	GSBC	Tue, Sep 5, 2006	27.82	28.02	27.49	27.95
3595	NASDAQ	GSBC	Fri, Sep 1, 2006	27.91	28.00	27.63	27.92
3594	NASDAQ	GSBC	Thu, Aug 31, 2006	27.52	28.14	27.29	27.87
3593	NASDAQ	GSBC	Wed, Aug 30, 2006	27.45	27.55	26.81	27.33
3592	NASDAQ	GSBC	Tue, Aug 29, 2006	27.29	27.48	26.76	27.28
3591	NASDAQ	GSBC	Mon, Aug 28, 2006	26.97	27.35	26.96	27.20
3590	NASDAQ	GSBC	Fri, Aug 25, 2006	26.80	27.15	26.57	26.75
3589	NASDAQ	GSBC	Thu, Aug 24, 2006	26.53	26.96	26.50	26.85
3588	NASDAQ	GSBC	Wed, Aug 23, 2006	27.20	27.20	26.38	26.66
3587	NASDAQ	GSBC	Tue, Aug 22, 2006	27.10	27.37	26.99	27.13
3586	NASDAQ	GSBC	Mon, Aug 21, 2006	26.97	27.50	26.82	27.25
3585	NASDAQ	GSBC	Fri, Aug 18, 2006	27.44	27.44	26.70	27.20
3584	NASDAQ	GSBC	Thu, Aug 17, 2006	27.12	27.35	27.00	27.25
3583	NASDAQ	GSBC	Wed, Aug 16, 2006	27.69	27.69	26.68	27.29
3582	NASDAQ	GSBC	Tue, Aug 15, 2006	27.14	27.49	27.14	27.41
3581	NASDAQ	GSBC	Mon, Aug 14, 2006	26.51	27.12	26.44	26.73
3580	NASDAQ	GSBC	Fri, Aug 11, 2006	26.83	26.90	26.10	26.25
3579	NASDAQ	GSBC	Thu, Aug 10, 2006	26.50	27.00	26.50	26.82
3578	NASDAQ	GSBC	Wed, Aug 9, 2006	26.62	26.87	26.39	26.60
3577	NASDAQ	GSBC	Tue, Aug 8, 2006	27.49	27.49	26.35	26.46
3576	NASDAQ	GSBC	Mon, Aug 7, 2006	27.09	27.78	27.07	27.54
3575	NASDAQ	GSBC	Fri, Aug 4, 2006	27.72	28.45	27.08	27.36
3574	NASDAQ	GSBC	Thu, Aug 3, 2006	27.25	27.55	27.23	27.42
3573	NASDAQ	GSBC	Wed, Aug 2, 2006	27.14	27.51	27.14	27.32
3572	NASDAQ	GSBC	Tue, Aug 1, 2006	27.59	27.65	26.89	26.93
3571	NASDAQ	GSBC	Mon, Jul 31, 2006	27.47	27.65	27.25	27.48
3570	NASDAQ	GSBC	Fri, Jul 28, 2006	27.53	28.26	27.29	27.99
3569	NASDAQ	GSBC	Thu, Jul 27, 2006	27.93	27.95	27.16	27.27
3568	NASDAQ	GSBC	Wed, Jul 26, 2006	27.72	28.06	27.21	27.63
3567	NASDAQ	GSBC	Tue, Jul 25, 2006	28.44	28.93	27.66	28.00
3566	NASDAQ	GSBC	Mon, Jul 24, 2006	28.06	28.51	27.68	28.30
3565	NASDAQ	GSBC	Fri, Jul 21, 2006	28.44	28.44	27.27	27.77
3564	NASDAQ	GSBC	Thu, Jul 20, 2006	29.59	29.94	28.62	28.71
3563	NASDAQ	GSBC	Wed, Jul 19, 2006	29.07	30.45	28.98	29.82
3562	NASDAQ	GSBC	Tue, Jul 18, 2006	28.59	29.25	28.34	28.78
3561	NASDAQ	GSBC	Mon, Jul 17, 2006	27.62	29.02	27.62	28.29
3560	NASDAQ	GSBC	Fri, Jul 14, 2006	28.29	28.29	27.70	27.71
3559	NASDAQ	GSBC	Thu, Jul 13, 2006	29.05	29.05	27.79	27.79
3558	NASDAQ	GSBC	Wed, Jul 12, 2006	29.55	29.86	28.92	28.92
3557	NASDAQ	GSBC	Tue, Jul 11, 2006	29.38	29.87	29.26	29.81
3556	NASDAQ	GSBC	Mon, Jul 10, 2006	29.55	29.80	29.40	29.64
3555	NASDAQ	GSBC	Fri, Jul 7, 2006	29.77	30.12	29.36	29.55
3554	NASDAQ	GSBC	Thu, Jul 6, 2006	29.69	30.15	29.69	30.08
3553	NASDAQ	GSBC	Wed, Jul 5, 2006	30.43	30.43	29.77	29.92
3552	NASDAQ	GSBC	Mon, Jul 3, 2006	30.12	30.65	29.96	30.43
3551	NASDAQ	GSBC	Fri, Jun 30, 2006	29.91	31.00	29.58	30.53
3550	NASDAQ	GSBC	Thu, Jun 29, 2006	28.09	30.00	28.09	29.91
3549	NASDAQ	GSBC	Wed, Jun 28, 2006	27.85	28.25	27.85	27.96
3548	NASDAQ	GSBC	Tue, Jun 27, 2006	28.31	28.50	27.98	28.02
3547	NASDAQ	GSBC	Mon, Jun 26, 2006	27.60	28.23	27.59	28.20
3546	NASDAQ	GSBC	Fri, Jun 23, 2006	27.40	27.89	27.31	27.34
3545	NASDAQ	GSBC	Thu, Jun 22, 2006	26.51	27.84	26.50	27.54
3544	NASDAQ	GSBC	Wed, Jun 21, 2006	26.05	26.91	26.05	26.78
3543	NASDAQ	GSBC	Tue, Jun 20, 2006	26.00	26.76	26.00	26.25
3542	NASDAQ	GSBC	Mon, Jun 19, 2006	26.25	26.43	26.01	26.03
3541	NASDAQ	GSBC	Fri, Jun 16, 2006	26.62	27.15	26.25	26.38
3540	NASDAQ	GSBC	Thu, Jun 15, 2006	25.91	26.75	25.80	26.75
3539	NASDAQ	GSBC	Wed, Jun 14, 2006	25.10	25.80	25.08	25.59
3538	NASDAQ	GSBC	Tue, Jun 13, 2006	25.08	25.58	25.05	25.24
3537	NASDAQ	GSBC	Mon, Jun 12, 2006	25.30	25.78	25.07	25.31
3536	NASDAQ	GSBC	Fri, Jun 9, 2006	26.36	26.63	26.03	26.05
3535	NASDAQ	GSBC	Thu, Jun 8, 2006	25.68	26.63	25.08	26.55
3534	NASDAQ	GSBC	Wed, Jun 7, 2006	26.26	26.90	26.06	26.29
3533	NASDAQ	GSBC	Tue, Jun 6, 2006	26.19	26.42	25.86	26.12
3532	NASDAQ	GSBC	Mon, Jun 5, 2006	27.57	27.67	26.10	26.35
3531	NASDAQ	GSBC	Fri, Jun 2, 2006	27.63	27.84	27.24	27.84
3530	NASDAQ	GSBC	Thu, Jun 1, 2006	26.62	27.54	26.32	27.49
3529	NASDAQ	GSBC	Wed, May 31, 2006	26.32	26.60	25.93	26.50
3528	NASDAQ	GSBC	Tue, May 30, 2006	27.08	27.61	26.15	26.28
3527	NASDAQ	GSBC	Fri, May 26, 2006	26.98	27.50	26.75	27.34
3526	NASDAQ	GSBC	Thu, May 25, 2006	26.63	26.79	26.37	26.76
3525	NASDAQ	GSBC	Wed, May 24, 2006	26.60	26.60	26.17	26.39
3524	NASDAQ	GSBC	Tue, May 23, 2006	27.30	27.45	26.61	26.77
3523	NASDAQ	GSBC	Mon, May 22, 2006	26.74	27.23	26.44	27.16
3522	NASDAQ	GSBC	Fri, May 19, 2006	26.36	27.09	26.36	27.04
3521	NASDAQ	GSBC	Thu, May 18, 2006	26.89	26.90	26.55	26.67
3520	NASDAQ	GSBC	Wed, May 17, 2006	26.41	26.58	26.18	26.47
3519	NASDAQ	GSBC	Tue, May 16, 2006	26.50	26.86	26.50	26.68
3518	NASDAQ	GSBC	Mon, May 15, 2006	26.80	27.00	26.36	26.65
3517	NASDAQ	GSBC	Fri, May 12, 2006	26.98	26.98	26.80	26.81
3516	NASDAQ	GSBC	Thu, May 11, 2006	27.53	27.61	26.85	26.93
3515	NASDAQ	GSBC	Wed, May 10, 2006	27.72	27.72	27.42	27.72
3514	NASDAQ	GSBC	Tue, May 9, 2006	27.75	27.75	27.38	27.59
3513	NASDAQ	GSBC	Mon, May 8, 2006	27.97	27.97	27.26	27.57
3512	NASDAQ	GSBC	Fri, May 5, 2006	27.80	28.21	27.80	27.97
3511	NASDAQ	GSBC	Thu, May 4, 2006	27.82	28.14	27.64	27.85
3510	NASDAQ	GSBC	Wed, May 3, 2006	27.77	28.00	27.49	28.00
3509	NASDAQ	GSBC	Tue, May 2, 2006	27.53	28.00	27.53	28.00
3508	NASDAQ	GSBC	Mon, May 1, 2006	27.63	28.00	27.63	27.90
3507	NASDAQ	GSBC	Fri, Apr 28, 2006	27.58	27.98	27.51	27.98
3506	NASDAQ	GSBC	Thu, Apr 27, 2006	28.20	28.20	27.80	27.85
3505	NASDAQ	GSBC	Wed, Apr 26, 2006	27.79	28.48	27.79	28.15
3504	NASDAQ	GSBC	Tue, Apr 25, 2006	27.89	27.99	27.66	27.90
3503	NASDAQ	GSBC	Mon, Apr 24, 2006	28.20	28.40	27.99	28.11
3502	NASDAQ	GSBC	Fri, Apr 21, 2006	28.98	28.98	28.21	28.55
3501	NASDAQ	GSBC	Thu, Apr 20, 2006	28.15	28.70	28.15	28.55
3500	NASDAQ	GSBC	Wed, Apr 19, 2006	28.41	28.95	28.31	28.66
3499	NASDAQ	GSBC	Tue, Apr 18, 2006	28.03	28.98	27.62	28.55
3498	NASDAQ	GSBC	Mon, Apr 17, 2006	28.05	28.05	27.60	27.83
3497	NASDAQ	GSBC	Thu, Apr 13, 2006	26.80	27.74	26.80	27.71
3496	NASDAQ	GSBC	Wed, Apr 12, 2006	26.93	26.95	26.77	26.95
3495	NASDAQ	GSBC	Tue, Apr 11, 2006	27.31	27.75	26.53	26.75
3494	NASDAQ	GSBC	Mon, Apr 10, 2006	27.10	27.41	27.10	27.41
3493	NASDAQ	GSBC	Fri, Apr 7, 2006	27.92	28.10	27.25	27.25
3492	NASDAQ	GSBC	Thu, Apr 6, 2006	27.96	28.05	27.61	27.65
3491	NASDAQ	GSBC	Wed, Apr 5, 2006	28.03	28.25	28.02	28.11
3490	NASDAQ	GSBC	Tue, Apr 4, 2006	28.29	28.66	28.29	28.51
3489	NASDAQ	GSBC	Mon, Apr 3, 2006	28.75	28.75	28.16	28.41
3488	NASDAQ	GSBC	Fri, Mar 31, 2006	28.35	28.88	28.34	28.88
3487	NASDAQ	GSBC	Thu, Mar 30, 2006	28.49	28.71	28.15	28.59
3486	NASDAQ	GSBC	Wed, Mar 29, 2006	28.27	28.70	28.13	28.51
3485	NASDAQ	GSBC	Tue, Mar 28, 2006	28.13	28.19	28.00	28.19
3484	NASDAQ	GSBC	Mon, Mar 27, 2006	27.83	28.49	27.81	28.28
3483	NASDAQ	GSBC	Fri, Mar 24, 2006	28.19	28.30	28.04	28.30
3482	NASDAQ	GSBC	Thu, Mar 23, 2006	27.99	28.19	27.80	28.02
3481	NASDAQ	GSBC	Wed, Mar 22, 2006	27.89	28.11	27.85	27.99
3480	NASDAQ	GSBC	Tue, Mar 21, 2006	28.15	28.75	28.00	28.00
3479	NASDAQ	GSBC	Mon, Mar 20, 2006	28.56	28.62	28.15	28.39
3478	NASDAQ	GSBC	Fri, Mar 17, 2006	28.98	28.98	28.33	28.66
3477	NASDAQ	GSBC	Thu, Mar 16, 2006	28.49	28.91	28.19	28.84
3476	NASDAQ	GSBC	Wed, Mar 15, 2006	28.53	28.70	28.23	28.35
3475	NASDAQ	GSBC	Tue, Mar 14, 2006	28.00	28.35	28.00	28.35
3474	NASDAQ	GSBC	Mon, Mar 13, 2006	28.07	28.55	28.05	28.26
3473	NASDAQ	GSBC	Fri, Mar 10, 2006	27.36	27.92	27.36	27.92
3472	NASDAQ	GSBC	Thu, Mar 9, 2006	27.82	27.88	27.41	27.65
3471	NASDAQ	GSBC	Wed, Mar 8, 2006	27.61	27.97	27.25	27.85
3470	NASDAQ	GSBC	Tue, Mar 7, 2006	28.22	28.22	27.45	27.57
3469	NASDAQ	GSBC	Mon, Mar 6, 2006	28.67	28.67	28.00	28.21
3468	NASDAQ	GSBC	Fri, Mar 3, 2006	28.37	28.87	28.09	28.69
3467	NASDAQ	GSBC	Thu, Mar 2, 2006	28.70	28.86	28.25	28.71
3466	NASDAQ	GSBC	Wed, Mar 1, 2006	28.42	28.73	28.09	28.71
3465	NASDAQ	GSBC	Tue, Feb 28, 2006	28.15	28.24	27.99	28.17
3464	NASDAQ	GSBC	Mon, Feb 27, 2006	27.86	28.59	27.86	28.38
3463	NASDAQ	GSBC	Fri, Feb 24, 2006	28.10	28.40	27.76	28.37
3462	NASDAQ	GSBC	Thu, Feb 23, 2006	28.09	28.41	28.00	28.14
3461	NASDAQ	GSBC	Wed, Feb 22, 2006	28.10	28.39	28.06	28.34
3460	NASDAQ	GSBC	Tue, Feb 21, 2006	29.14	29.14	27.50	27.84
3459	NASDAQ	GSBC	Fri, Feb 17, 2006	29.25	29.26	28.55	28.71
3458	NASDAQ	GSBC	Thu, Feb 16, 2006	29.15	29.25	28.41	29.02
3457	NASDAQ	GSBC	Wed, Feb 15, 2006	28.54	29.08	28.54	28.57
3456	NASDAQ	GSBC	Tue, Feb 14, 2006	28.17	28.75	27.91	28.74
3455	NASDAQ	GSBC	Mon, Feb 13, 2006	28.34	28.41	27.81	27.95
3454	NASDAQ	GSBC	Fri, Feb 10, 2006	28.01	28.39	27.91	28.20
3453	NASDAQ	GSBC	Thu, Feb 9, 2006	28.01	28.42	28.01	28.29
3452	NASDAQ	GSBC	Wed, Feb 8, 2006	27.95	28.10	27.78	28.02
3451	NASDAQ	GSBC	Tue, Feb 7, 2006	27.91	28.37	27.68	27.94
3450	NASDAQ	GSBC	Mon, Feb 6, 2006	27.60	28.07	27.45	28.07
3449	NASDAQ	GSBC	Fri, Feb 3, 2006	27.77	27.78	27.60	27.60
3448	NASDAQ	GSBC	Thu, Feb 2, 2006	28.06	28.34	27.63	28.15
3447	NASDAQ	GSBC	Wed, Feb 1, 2006	28.37	28.45	28.15	28.33
3446	NASDAQ	GSBC	Tue, Jan 31, 2006	29.01	29.01	28.50	28.55
3445	NASDAQ	GSBC	Mon, Jan 30, 2006	29.99	29.99	28.94	29.14
3444	NASDAQ	GSBC	Fri, Jan 27, 2006	29.25	30.00	29.24	29.77
3443	NASDAQ	GSBC	Thu, Jan 26, 2006	29.40	29.50	29.25	29.50
3442	NASDAQ	GSBC	Wed, Jan 25, 2006	29.94	30.00	29.27	29.45
3441	NASDAQ	GSBC	Tue, Jan 24, 2006	29.58	29.61	29.39	29.61
3440	NASDAQ	GSBC	Mon, Jan 23, 2006	29.47	29.90	29.14	29.84
3439	NASDAQ	GSBC	Fri, Jan 20, 2006	29.71	29.71	28.97	29.00
3438	NASDAQ	GSBC	Thu, Jan 19, 2006	29.60	29.70	29.22	29.48
3437	NASDAQ	GSBC	Wed, Jan 18, 2006	28.97	29.67	28.97	29.60
3436	NASDAQ	GSBC	Tue, Jan 17, 2006	30.04	30.04	29.18	29.20
3435	NASDAQ	GSBC	Fri, Jan 13, 2006	28.58	30.00	28.58	29.99
3434	NASDAQ	GSBC	Thu, Jan 12, 2006	28.95	29.29	28.85	28.94
3433	NASDAQ	GSBC	Wed, Jan 11, 2006	29.28	29.58	28.79	29.20
3432	NASDAQ	GSBC	Tue, Jan 10, 2006	28.98	29.71	28.73	29.53
3431	NASDAQ	GSBC	Mon, Jan 9, 2006	28.59	29.35	28.59	29.29
3430	NASDAQ	GSBC	Fri, Jan 6, 2006	28.48	28.99	28.44	28.86
3429	NASDAQ	GSBC	Thu, Jan 5, 2006	27.95	28.42	27.95	28.42
3428	NASDAQ	GSBC	Wed, Jan 4, 2006	27.30	28.45	27.30	28.15
3427	NASDAQ	GSBC	Tue, Jan 3, 2006	27.99	27.99	27.15	27.67
3426	NASDAQ	GSBC	Fri, Dec 30, 2005	28.06	28.48	27.61	27.61
3425	NASDAQ	GSBC	Thu, Dec 29, 2005	28.10	28.37	28.10	28.37
3424	NASDAQ	GSBC	Wed, Dec 28, 2005	28.45	28.45	28.02	28.04
3423	NASDAQ	GSBC	Tue, Dec 27, 2005	28.99	28.99	28.14	28.14
3422	NASDAQ	GSBC	Fri, Dec 23, 2005	28.20	28.80	28.01	28.73
3421	NASDAQ	GSBC	Thu, Dec 22, 2005	28.63	28.87	28.18	28.59
3420	NASDAQ	GSBC	Wed, Dec 21, 2005	28.60	28.96	28.15	28.28
3419	NASDAQ	GSBC	Tue, Dec 20, 2005	28.52	28.70	28.23	28.33
3418	NASDAQ	GSBC	Mon, Dec 19, 2005	29.30	29.75	28.51	28.80
3417	NASDAQ	GSBC	Fri, Dec 16, 2005	29.90	30.00	29.28	29.53
3416	NASDAQ	GSBC	Thu, Dec 15, 2005	29.44	29.99	29.44	29.94
3415	NASDAQ	GSBC	Wed, Dec 14, 2005	29.97	30.19	29.97	30.05
3414	NASDAQ	GSBC	Tue, Dec 13, 2005	29.63	30.15	29.63	29.96
3413	NASDAQ	GSBC	Mon, Dec 12, 2005	30.08	30.10	29.84	29.98
3412	NASDAQ	GSBC	Fri, Dec 9, 2005	30.30	30.30	29.82	30.04
3411	NASDAQ	GSBC	Thu, Dec 8, 2005	30.11	30.59	29.76	30.02
3410	NASDAQ	GSBC	Wed, Dec 7, 2005	31.38	31.58	30.14	30.23
3409	NASDAQ	GSBC	Tue, Dec 6, 2005	31.35	31.90	31.08	31.56
3408	NASDAQ	GSBC	Mon, Dec 5, 2005	32.00	32.00	31.00	31.00
3407	NASDAQ	GSBC	Fri, Dec 2, 2005	31.51	31.97	31.23	31.90
3406	NASDAQ	GSBC	Thu, Dec 1, 2005	30.14	32.25	30.14	32.09
3405	NASDAQ	GSBC	Wed, Nov 30, 2005	29.82	30.41	29.57	30.41
3404	NASDAQ	GSBC	Tue, Nov 29, 2005	30.74	30.74	29.60	29.82
3403	NASDAQ	GSBC	Mon, Nov 28, 2005	31.20	31.20	30.15	30.29
3402	NASDAQ	GSBC	Fri, Nov 25, 2005	31.62	31.62	31.29	31.29
3401	NASDAQ	GSBC	Wed, Nov 23, 2005	31.99	32.22	31.83	31.89
3400	NASDAQ	GSBC	Tue, Nov 22, 2005	32.15	32.42	31.46	32.22
3399	NASDAQ	GSBC	Mon, Nov 21, 2005	31.54	32.06	31.22	32.06
3398	NASDAQ	GSBC	Fri, Nov 18, 2005	31.94	32.12	31.30	32.06
3397	NASDAQ	GSBC	Thu, Nov 17, 2005	30.22	31.44	29.84	31.44
3396	NASDAQ	GSBC	Wed, Nov 16, 2005	31.15	31.15	29.90	29.90
3395	NASDAQ	GSBC	Tue, Nov 15, 2005	32.12	32.12	31.21	31.33
3394	NASDAQ	GSBC	Mon, Nov 14, 2005	32.10	32.60	31.89	32.35
3393	NASDAQ	GSBC	Fri, Nov 11, 2005	31.56	32.61	31.45	32.50
3392	NASDAQ	GSBC	Thu, Nov 10, 2005	30.38	31.50	30.00	31.50
3391	NASDAQ	GSBC	Wed, Nov 9, 2005	29.73	30.48	29.66	30.20
3390	NASDAQ	GSBC	Tue, Nov 8, 2005	29.16	29.99	29.16	29.99
3389	NASDAQ	GSBC	Mon, Nov 7, 2005	29.58	29.84	29.46	29.48
3388	NASDAQ	GSBC	Fri, Nov 4, 2005	30.14	30.15	29.54	29.82
3387	NASDAQ	GSBC	Thu, Nov 3, 2005	30.00	30.40	29.81	30.14
3386	NASDAQ	GSBC	Wed, Nov 2, 2005	28.80	30.00	28.80	30.00
3385	NASDAQ	GSBC	Tue, Nov 1, 2005	28.46	29.05	28.46	28.94
3384	NASDAQ	GSBC	Mon, Oct 31, 2005	28.56	29.21	28.18	28.90
3383	NASDAQ	GSBC	Fri, Oct 28, 2005	27.57	28.62	27.05	28.62
3382	NASDAQ	GSBC	Thu, Oct 27, 2005	27.70	28.14	26.85	26.97
3381	NASDAQ	GSBC	Wed, Oct 26, 2005	28.78	28.78	27.55	27.87
3380	NASDAQ	GSBC	Tue, Oct 25, 2005	28.44	28.79	27.37	27.99
3379	NASDAQ	GSBC	Mon, Oct 24, 2005	28.12	28.72	27.78	28.72
3378	NASDAQ	GSBC	Fri, Oct 21, 2005	26.89	28.10	26.89	27.91
3377	NASDAQ	GSBC	Thu, Oct 20, 2005	27.89	28.23	27.51	27.51
3376	NASDAQ	GSBC	Wed, Oct 19, 2005	27.47	28.17	27.16	28.17
3375	NASDAQ	GSBC	Tue, Oct 18, 2005	27.68	28.27	27.34	27.74
3374	NASDAQ	GSBC	Mon, Oct 17, 2005	28.13	28.48	27.12	27.96
3373	NASDAQ	GSBC	Fri, Oct 14, 2005	26.96	27.72	26.60	27.72
3372	NASDAQ	GSBC	Thu, Oct 13, 2005	27.00	27.00	26.36	26.61
3371	NASDAQ	GSBC	Wed, Oct 12, 2005	27.15	27.18	26.32	26.76
3370	NASDAQ	GSBC	Tue, Oct 11, 2005	27.84	27.99	27.14	27.14
3369	NASDAQ	GSBC	Mon, Oct 10, 2005	28.76	28.76	27.71	27.97
3368	NASDAQ	GSBC	Fri, Oct 7, 2005	28.23	28.64	28.23	28.41
3367	NASDAQ	GSBC	Thu, Oct 6, 2005	28.07	28.38	27.62	27.92
3366	NASDAQ	GSBC	Wed, Oct 5, 2005	29.07	29.07	28.09	28.09
3365	NASDAQ	GSBC	Tue, Oct 4, 2005	30.02	30.12	29.09	29.09
3364	NASDAQ	GSBC	Mon, Oct 3, 2005	29.68	30.37	29.68	30.11
3363	NASDAQ	GSBC	Fri, Sep 30, 2005	29.43	29.92	29.41	29.92
3362	NASDAQ	GSBC	Thu, Sep 29, 2005	29.63	29.64	28.76	29.64
3361	NASDAQ	GSBC	Wed, Sep 28, 2005	29.17	29.51	28.76	29.07
3360	NASDAQ	GSBC	Tue, Sep 27, 2005	29.83	29.93	29.17	29.67
3359	NASDAQ	GSBC	Mon, Sep 26, 2005	29.16	29.71	29.16	29.71
3358	NASDAQ	GSBC	Fri, Sep 23, 2005	28.94	29.43	28.61	29.43
3357	NASDAQ	GSBC	Thu, Sep 22, 2005	29.15	29.53	29.00	29.00
3356	NASDAQ	GSBC	Wed, Sep 21, 2005	29.28	29.65	29.19	29.30
3355	NASDAQ	GSBC	Tue, Sep 20, 2005	29.95	30.71	29.95	30.34
3354	NASDAQ	GSBC	Mon, Sep 19, 2005	30.22	30.58	30.06	30.20
3353	NASDAQ	GSBC	Fri, Sep 16, 2005	30.09	30.84	29.77	30.84
3352	NASDAQ	GSBC	Thu, Sep 15, 2005	29.50	30.48	29.49	29.81
3351	NASDAQ	GSBC	Wed, Sep 14, 2005	30.70	30.70	29.91	29.95
3350	NASDAQ	GSBC	Tue, Sep 13, 2005	30.69	30.83	30.21	30.42
3349	NASDAQ	GSBC	Mon, Sep 12, 2005	30.58	31.34	30.17	31.08
3348	NASDAQ	GSBC	Fri, Sep 9, 2005	30.60	31.22	30.60	30.72
3347	NASDAQ	GSBC	Thu, Sep 8, 2005	31.05	32.09	30.66	30.99
3346	NASDAQ	GSBC	Wed, Sep 7, 2005	31.04	31.72	30.59	31.41
3345	NASDAQ	GSBC	Tue, Sep 6, 2005	31.15	31.73	30.47	31.39
3344	NASDAQ	GSBC	Fri, Sep 2, 2005	30.88	31.01	30.20	30.69
3343	NASDAQ	GSBC	Thu, Sep 1, 2005	30.91	30.91	29.80	30.75
3342	NASDAQ	GSBC	Wed, Aug 31, 2005	29.46	30.98	29.43	30.38
3341	NASDAQ	GSBC	Tue, Aug 30, 2005	30.25	30.25	29.50	29.65
3340	NASDAQ	GSBC	Mon, Aug 29, 2005	29.45	29.97	29.45	29.96
3339	NASDAQ	GSBC	Fri, Aug 26, 2005	30.04	30.76	29.50	29.50
3338	NASDAQ	GSBC	Thu, Aug 25, 2005	30.84	30.84	30.03	30.13
3337	NASDAQ	GSBC	Wed, Aug 24, 2005	30.48	31.52	29.90	30.27
3336	NASDAQ	GSBC	Tue, Aug 23, 2005	30.43	30.72	30.00	30.32
3335	NASDAQ	GSBC	Mon, Aug 22, 2005	29.85	30.79	29.63	30.77
3334	NASDAQ	GSBC	Fri, Aug 19, 2005	29.83	30.32	29.49	29.50
3333	NASDAQ	GSBC	Thu, Aug 18, 2005	30.22	30.50	29.83	29.92
3332	NASDAQ	GSBC	Wed, Aug 17, 2005	30.51	30.99	30.25	30.58
3331	NASDAQ	GSBC	Tue, Aug 16, 2005	31.10	31.26	30.46	30.60
3330	NASDAQ	GSBC	Mon, Aug 15, 2005	30.03	31.40	29.73	31.23
3329	NASDAQ	GSBC	Fri, Aug 12, 2005	29.85	29.99	29.35	29.64
3328	NASDAQ	GSBC	Thu, Aug 11, 2005	30.22	30.27	29.81	30.06
3327	NASDAQ	GSBC	Wed, Aug 10, 2005	30.53	31.23	29.90	29.92
3326	NASDAQ	GSBC	Tue, Aug 9, 2005	30.64	30.71	30.39	30.39
3325	NASDAQ	GSBC	Mon, Aug 8, 2005	30.43	30.69	29.66	30.26
3324	NASDAQ	GSBC	Fri, Aug 5, 2005	31.06	31.20	29.25	29.95
3323	NASDAQ	GSBC	Thu, Aug 4, 2005	32.29	32.29	31.27	31.66
3322	NASDAQ	GSBC	Wed, Aug 3, 2005	31.75	32.64	31.65	32.39
3321	NASDAQ	GSBC	Tue, Aug 2, 2005	32.20	32.96	32.11	32.32
3320	NASDAQ	GSBC	Mon, Aug 1, 2005	32.92	33.52	32.47	32.68
3319	NASDAQ	GSBC	Fri, Jul 29, 2005	33.12	33.56	32.55	32.56
3318	NASDAQ	GSBC	Thu, Jul 28, 2005	32.23	33.18	32.20	32.87
3317	NASDAQ	GSBC	Wed, Jul 27, 2005	32.41	32.51	31.44	31.72
3316	NASDAQ	GSBC	Tue, Jul 26, 2005	31.77	32.67	31.77	32.26
3315	NASDAQ	GSBC	Mon, Jul 25, 2005	33.26	33.88	31.87	31.87
3314	NASDAQ	GSBC	Fri, Jul 22, 2005	31.64	33.67	31.02	33.67
3313	NASDAQ	GSBC	Thu, Jul 21, 2005	32.75	33.33	31.71	31.77
3312	NASDAQ	GSBC	Wed, Jul 20, 2005	33.08	33.47	31.73	32.78
3311	NASDAQ	GSBC	Tue, Jul 19, 2005	32.70	35.00	32.64	33.29
3310	NASDAQ	GSBC	Mon, Jul 18, 2005	32.55	33.06	31.66	32.04
3309	NASDAQ	GSBC	Fri, Jul 15, 2005	32.76	33.43	32.13	33.29
3308	NASDAQ	GSBC	Thu, Jul 14, 2005	33.04	33.24	32.00	32.65
3307	NASDAQ	GSBC	Wed, Jul 13, 2005	33.84	33.90	32.70	32.79
3306	NASDAQ	GSBC	Tue, Jul 12, 2005	35.28	35.34	33.74	33.95
3305	NASDAQ	GSBC	Mon, Jul 11, 2005	34.37	35.77	34.37	35.26
3304	NASDAQ	GSBC	Fri, Jul 8, 2005	32.60	34.69	32.60	34.63
3303	NASDAQ	GSBC	Thu, Jul 7, 2005	33.10	33.10	32.03	33.08
3302	NASDAQ	GSBC	Wed, Jul 6, 2005	32.77	33.19	32.58	33.05
3301	NASDAQ	GSBC	Tue, Jul 5, 2005	30.65	32.70	30.65	32.58
3300	NASDAQ	GSBC	Fri, Jul 1, 2005	31.52	31.52	30.88	30.97
3299	NASDAQ	GSBC	Thu, Jun 30, 2005	31.73	31.73	31.00	31.29
3298	NASDAQ	GSBC	Wed, Jun 29, 2005	31.03	31.67	31.03	31.67
3297	NASDAQ	GSBC	Tue, Jun 28, 2005	30.28	31.35	29.98	31.26
3296	NASDAQ	GSBC	Mon, Jun 27, 2005	29.86	29.98	29.33	29.77
3295	NASDAQ	GSBC	Fri, Jun 24, 2005	29.91	30.44	29.38	29.71
3294	NASDAQ	GSBC	Thu, Jun 23, 2005	31.16	31.55	29.50	29.67
3293	NASDAQ	GSBC	Wed, Jun 22, 2005	31.47	31.94	31.19	31.69
3292	NASDAQ	GSBC	Tue, Jun 21, 2005	31.15	31.58	30.79	31.26
3291	NASDAQ	GSBC	Mon, Jun 20, 2005	31.34	31.76	31.03	31.08
3290	NASDAQ	GSBC	Fri, Jun 17, 2005	31.04	31.70	31.04	31.34
3289	NASDAQ	GSBC	Thu, Jun 16, 2005	29.89	30.83	29.89	30.81
3288	NASDAQ	GSBC	Wed, Jun 15, 2005	29.56	29.93	29.35	29.93
3287	NASDAQ	GSBC	Tue, Jun 14, 2005	29.81	30.05	29.56	29.89
3286	NASDAQ	GSBC	Mon, Jun 13, 2005	29.62	29.99	29.46	29.54
3285	NASDAQ	GSBC	Fri, Jun 10, 2005	29.85	30.07	29.52	29.61
3284	NASDAQ	GSBC	Thu, Jun 9, 2005	29.54	30.28	29.50	29.97
3283	NASDAQ	GSBC	Wed, Jun 8, 2005	29.47	30.12	29.47	29.89
3282	NASDAQ	GSBC	Tue, Jun 7, 2005	29.91	30.19	29.50	29.52
3281	NASDAQ	GSBC	Mon, Jun 6, 2005	30.03	30.31	29.50	29.55
3280	NASDAQ	GSBC	Fri, Jun 3, 2005	30.91	31.15	30.11	30.35
3279	NASDAQ	GSBC	Thu, Jun 2, 2005	30.74	31.75	30.56	31.16
3278	NASDAQ	GSBC	Wed, Jun 1, 2005	31.30	31.32	30.74	31.15
3277	NASDAQ	GSBC	Tue, May 31, 2005	32.19	32.40	31.21	31.21
3276	NASDAQ	GSBC	Fri, May 27, 2005	31.99	32.46	31.38	32.26
3275	NASDAQ	GSBC	Thu, May 26, 2005	31.68	32.10	31.60	31.88
3274	NASDAQ	GSBC	Wed, May 25, 2005	32.66	32.66	31.75	32.05
3273	NASDAQ	GSBC	Tue, May 24, 2005	31.90	32.68	31.90	32.45
3272	NASDAQ	GSBC	Mon, May 23, 2005	32.17	32.69	31.88	32.25
3271	NASDAQ	GSBC	Fri, May 20, 2005	31.93	32.25	31.44	31.89
3270	NASDAQ	GSBC	Thu, May 19, 2005	30.26	32.00	30.26	31.76
3269	NASDAQ	GSBC	Wed, May 18, 2005	29.98	30.86	29.65	30.68
3268	NASDAQ	GSBC	Tue, May 17, 2005	28.95	29.97	28.95	29.65
3267	NASDAQ	GSBC	Mon, May 16, 2005	28.93	29.28	28.62	28.87
3266	NASDAQ	GSBC	Fri, May 13, 2005	28.94	29.20	28.60	28.74
3265	NASDAQ	GSBC	Thu, May 12, 2005	29.37	29.56	28.79	28.81
3264	NASDAQ	GSBC	Wed, May 11, 2005	29.22	29.35	28.86	29.01
3263	NASDAQ	GSBC	Tue, May 10, 2005	29.06	29.32	28.80	29.03
3262	NASDAQ	GSBC	Mon, May 9, 2005	28.77	29.55	28.77	29.55
3261	NASDAQ	GSBC	Fri, May 6, 2005	29.49	29.51	28.85	28.85
3260	NASDAQ	GSBC	Thu, May 5, 2005	29.34	29.48	28.76	29.21
3259	NASDAQ	GSBC	Wed, May 4, 2005	28.75	29.40	28.75	29.30
3258	NASDAQ	GSBC	Tue, May 3, 2005	28.95	29.50	28.79	28.94
3257	NASDAQ	GSBC	Mon, May 2, 2005	29.04	29.49	28.79	29.34
3256	NASDAQ	GSBC	Fri, Apr 29, 2005	29.02	29.25	28.65	28.94
3255	NASDAQ	GSBC	Thu, Apr 28, 2005	29.39	29.58	28.85	28.85
3254	NASDAQ	GSBC	Wed, Apr 27, 2005	28.83	29.83	28.45	29.39
3253	NASDAQ	GSBC	Tue, Apr 26, 2005	29.15	29.79	28.99	28.99
3252	NASDAQ	GSBC	Mon, Apr 25, 2005	29.45	29.65	29.02	29.38
3251	NASDAQ	GSBC	Fri, Apr 22, 2005	29.88	30.41	28.93	28.99
3250	NASDAQ	GSBC	Thu, Apr 21, 2005	29.95	30.10	29.54	29.76
3249	NASDAQ	GSBC	Wed, Apr 20, 2005	29.51	30.00	29.50	29.76
3248	NASDAQ	GSBC	Tue, Apr 19, 2005	29.59	30.00	29.58	30.00
3247	NASDAQ	GSBC	Mon, Apr 18, 2005	29.35	29.68	28.45	29.18
3246	NASDAQ	GSBC	Fri, Apr 15, 2005	30.09	30.19	29.00	29.20
3245	NASDAQ	GSBC	Thu, Apr 14, 2005	30.27	30.60	30.00	30.01
3244	NASDAQ	GSBC	Wed, Apr 13, 2005	30.68	30.68	29.80	29.95
3243	NASDAQ	GSBC	Tue, Apr 12, 2005	30.51	30.70	29.50	30.70
3242	NASDAQ	GSBC	Mon, Apr 11, 2005	32.13	32.23	30.43	30.65
3241	NASDAQ	GSBC	Fri, Apr 8, 2005	32.53	32.58	31.67	31.78
3240	NASDAQ	GSBC	Thu, Apr 7, 2005	32.00	33.04	31.67	32.66
3239	NASDAQ	GSBC	Wed, Apr 6, 2005	32.84	32.99	31.96	31.96
3238	NASDAQ	GSBC	Tue, Apr 5, 2005	31.63	33.15	31.63	32.81
3237	NASDAQ	GSBC	Mon, Apr 4, 2005	31.24	31.74	30.94	31.39
3236	NASDAQ	GSBC	Fri, Apr 1, 2005	32.75	32.92	31.23	31.23
3235	NASDAQ	GSBC	Thu, Mar 31, 2005	31.87	32.58	31.60	32.47
3234	NASDAQ	GSBC	Wed, Mar 30, 2005	30.69	31.90	30.20	31.63
3233	NASDAQ	GSBC	Tue, Mar 29, 2005	30.11	30.74	29.96	30.01
3232	NASDAQ	GSBC	Mon, Mar 28, 2005	31.00	31.06	30.30	30.38
3231	NASDAQ	GSBC	Thu, Mar 24, 2005	30.41	31.00	30.40	30.66
3230	NASDAQ	GSBC	Wed, Mar 23, 2005	32.00	32.21	30.10	30.56
3229	NASDAQ	GSBC	Tue, Mar 22, 2005	32.05	32.56	32.00	32.09
3228	NASDAQ	GSBC	Mon, Mar 21, 2005	32.56	32.75	32.00	32.05
3227	NASDAQ	GSBC	Fri, Mar 18, 2005	34.65	34.65	32.20	32.95
3226	NASDAQ	GSBC	Thu, Mar 17, 2005	34.56	35.00	34.07	34.31
3225	NASDAQ	GSBC	Wed, Mar 16, 2005	34.72	34.77	34.28	34.50
3224	NASDAQ	GSBC	Tue, Mar 15, 2005	35.11	35.39	34.85	34.91
3223	NASDAQ	GSBC	Mon, Mar 14, 2005	34.51	34.99	34.48	34.96
3222	NASDAQ	GSBC	Fri, Mar 11, 2005	33.88	34.51	33.88	34.51
3221	NASDAQ	GSBC	Thu, Mar 10, 2005	34.30	34.82	33.84	34.19
3220	NASDAQ	GSBC	Wed, Mar 9, 2005	34.57	34.95	34.17	34.17
3219	NASDAQ	GSBC	Tue, Mar 8, 2005	35.00	35.26	34.63	34.80
3218	NASDAQ	GSBC	Mon, Mar 7, 2005	34.76	35.40	34.76	35.21
3217	NASDAQ	GSBC	Fri, Mar 4, 2005	35.34	35.40	35.00	35.24
3216	NASDAQ	GSBC	Thu, Mar 3, 2005	35.08	35.41	34.85	35.07
3215	NASDAQ	GSBC	Wed, Mar 2, 2005	35.00	35.24	34.13	34.61
3214	NASDAQ	GSBC	Tue, Mar 1, 2005	33.22	34.90	33.14	34.89
3213	NASDAQ	GSBC	Mon, Feb 28, 2005	34.11	34.32	33.17	33.68
3212	NASDAQ	GSBC	Fri, Feb 25, 2005	34.50	34.53	33.91	34.38
3211	NASDAQ	GSBC	Thu, Feb 24, 2005	33.93	34.41	33.36	34.41
3210	NASDAQ	GSBC	Wed, Feb 23, 2005	35.88	35.88	33.25	33.35
3209	NASDAQ	GSBC	Tue, Feb 22, 2005	35.69	35.79	34.88	35.13
3208	NASDAQ	GSBC	Fri, Feb 18, 2005	36.18	36.36	35.56	35.93
3207	NASDAQ	GSBC	Thu, Feb 17, 2005	35.89	36.31	35.60	35.71
3206	NASDAQ	GSBC	Wed, Feb 16, 2005	35.90	36.53	35.90	36.15
3205	NASDAQ	GSBC	Tue, Feb 15, 2005	36.15	36.70	35.56	36.21
3204	NASDAQ	GSBC	Mon, Feb 14, 2005	36.50	36.50	35.76	36.15
3203	NASDAQ	GSBC	Fri, Feb 11, 2005	35.50	36.24	35.40	36.14
3202	NASDAQ	GSBC	Thu, Feb 10, 2005	35.19	35.72	34.90	34.90
3201	NASDAQ	GSBC	Wed, Feb 9, 2005	36.47	36.56	35.14	35.14
3200	NASDAQ	GSBC	Tue, Feb 8, 2005	36.20	36.48	36.01	36.40
3199	NASDAQ	GSBC	Mon, Feb 7, 2005	35.47	36.60	35.47	36.20
3198	NASDAQ	GSBC	Fri, Feb 4, 2005	35.50	36.18	35.50	36.14
3197	NASDAQ	GSBC	Thu, Feb 3, 2005	35.50	36.45	35.50	35.84
3196	NASDAQ	GSBC	Wed, Feb 2, 2005	35.87	36.45	35.70	36.23
3195	NASDAQ	GSBC	Tue, Feb 1, 2005	36.09	36.47	35.86	36.29
3194	NASDAQ	GSBC	Mon, Jan 31, 2005	35.31	36.75	35.31	36.49
3193	NASDAQ	GSBC	Fri, Jan 28, 2005	36.06	36.29	35.05	35.75
3192	NASDAQ	GSBC	Thu, Jan 27, 2005	36.60	36.80	36.12	36.25
3191	NASDAQ	GSBC	Wed, Jan 26, 2005	36.50	36.50	36.14	36.39
3190	NASDAQ	GSBC	Tue, Jan 25, 2005	36.28	36.49	35.58	35.99
3189	NASDAQ	GSBC	Mon, Jan 24, 2005	36.25	36.50	35.77	36.27
3188	NASDAQ	GSBC	Fri, Jan 21, 2005	35.85	36.29	35.20	35.82
3187	NASDAQ	GSBC	Thu, Jan 20, 2005	35.75	36.08	35.30	35.32
3186	NASDAQ	GSBC	Wed, Jan 19, 2005	36.77	36.99	35.81	36.11
3185	NASDAQ	GSBC	Tue, Jan 18, 2005	35.93	36.74	35.74	36.69
3184	NASDAQ	GSBC	Fri, Jan 14, 2005	35.73	35.84	35.10	35.84
3183	NASDAQ	GSBC	Thu, Jan 13, 2005	35.15	36.00	34.90	35.03
3182	NASDAQ	GSBC	Wed, Jan 12, 2005	35.13	35.41	34.89	35.19
3181	NASDAQ	GSBC	Tue, Jan 11, 2005	35.08	35.51	34.90	35.34
3180	NASDAQ	GSBC	Mon, Jan 10, 2005	34.95	35.40	34.95	35.12
3179	NASDAQ	GSBC	Fri, Jan 7, 2005	35.55	36.25	34.89	34.89
3178	NASDAQ	GSBC	Thu, Jan 6, 2005	35.11	35.68	35.11	35.25
3177	NASDAQ	GSBC	Wed, Jan 5, 2005	35.15	35.75	35.10	35.10
3176	NASDAQ	GSBC	Tue, Jan 4, 2005	35.73	36.00	35.39	35.76
3175	NASDAQ	GSBC	Mon, Jan 3, 2005	35.75	36.00	35.06	35.41
3174	NASDAQ	GSBC	Fri, Dec 31, 2004	35.70	35.70	35.00	35.00
3173	NASDAQ	GSBC	Thu, Dec 30, 2004	35.49	36.00	35.21	35.22
3172	NASDAQ	GSBC	Wed, Dec 29, 2004	35.24	35.55	35.18	35.20
3171	NASDAQ	GSBC	Tue, Dec 28, 2004	36.01	36.51	35.22	35.64
3170	NASDAQ	GSBC	Mon, Dec 27, 2004	36.48	37.53	36.00	36.09
3169	NASDAQ	GSBC	Thu, Dec 23, 2004	36.25	36.70	36.19	36.43
3168	NASDAQ	GSBC	Wed, Dec 22, 2004	36.41	36.91	36.35	36.35
3167	NASDAQ	GSBC	Tue, Dec 21, 2004	37.33	37.33	36.25	36.46
3166	NASDAQ	GSBC	Mon, Dec 20, 2004	36.27	37.10	36.27	36.75
3165	NASDAQ	GSBC	Fri, Dec 17, 2004	36.85	37.32	36.46	36.88
3164	NASDAQ	GSBC	Thu, Dec 16, 2004	37.65	38.50	36.84	37.07
3163	NASDAQ	GSBC	Wed, Dec 15, 2004	38.03	39.23	38.03	38.12
3162	NASDAQ	GSBC	Tue, Dec 14, 2004	38.08	38.93	38.08	38.68
3161	NASDAQ	GSBC	Mon, Dec 13, 2004	38.40	38.73	37.59	38.08
3160	NASDAQ	GSBC	Fri, Dec 10, 2004	37.83	38.15	37.65	38.03
3159	NASDAQ	GSBC	Thu, Dec 9, 2004	37.87	38.55	37.51	38.21
3158	NASDAQ	GSBC	Wed, Dec 8, 2004	39.10	39.10	38.75	38.95
3157	NASDAQ	GSBC	Tue, Dec 7, 2004	40.50	40.50	38.21	38.62
3156	NASDAQ	GSBC	Mon, Dec 6, 2004	42.00	42.00	40.57	40.57
3155	NASDAQ	GSBC	Fri, Dec 3, 2004	42.50	43.25	42.27	42.27
3154	NASDAQ	GSBC	Thu, Dec 2, 2004	41.85	43.00	41.85	42.60
3153	NASDAQ	GSBC	Wed, Dec 1, 2004	41.10	42.90	41.09	42.90
3152	NASDAQ	GSBC	Tue, Nov 30, 2004	40.28	41.00	40.10	40.54
3151	NASDAQ	GSBC	Mon, Nov 29, 2004	39.20	40.79	39.20	40.25
3150	NASDAQ	GSBC	Fri, Nov 26, 2004	39.98	40.40	39.64	39.65
3149	NASDAQ	GSBC	Wed, Nov 24, 2004	39.35	39.98	38.85	39.68
3148	NASDAQ	GSBC	Tue, Nov 23, 2004	38.68	39.25	38.15	39.15
3147	NASDAQ	GSBC	Mon, Nov 22, 2004	37.76	38.59	37.76	38.54
3146	NASDAQ	GSBC	Fri, Nov 19, 2004	36.98	37.56	36.91	37.50
3145	NASDAQ	GSBC	Thu, Nov 18, 2004	36.70	37.47	36.69	37.45
3144	NASDAQ	GSBC	Wed, Nov 17, 2004	36.82	37.29	36.40	37.20
3143	NASDAQ	GSBC	Tue, Nov 16, 2004	37.50	37.50	36.31	36.31
3142	NASDAQ	GSBC	Mon, Nov 15, 2004	37.41	37.44	37.03	37.44
3141	NASDAQ	GSBC	Fri, Nov 12, 2004	37.01	37.43	37.01	37.43
3140	NASDAQ	GSBC	Thu, Nov 11, 2004	35.26	37.32	35.26	37.32
3139	NASDAQ	GSBC	Wed, Nov 10, 2004	34.96	36.36	34.96	36.14
3138	NASDAQ	GSBC	Tue, Nov 9, 2004	35.68	35.73	35.00	35.06
3137	NASDAQ	GSBC	Mon, Nov 8, 2004	35.76	35.76	35.46	35.46
3136	NASDAQ	GSBC	Fri, Nov 5, 2004	34.63	35.69	34.63	35.69
3135	NASDAQ	GSBC	Thu, Nov 4, 2004	34.52	35.00	34.14	35.00
3134	NASDAQ	GSBC	Wed, Nov 3, 2004	34.12	34.80	34.12	34.80
3133	NASDAQ	GSBC	Tue, Nov 2, 2004	34.33	34.50	33.75	33.75
3132	NASDAQ	GSBC	Mon, Nov 1, 2004	33.33	34.30	33.00	34.25
3131	NASDAQ	GSBC	Fri, Oct 29, 2004	34.00	34.00	33.37	33.37
3130	NASDAQ	GSBC	Thu, Oct 28, 2004	33.04	33.95	33.04	33.81
3129	NASDAQ	GSBC	Wed, Oct 27, 2004	33.20	33.99	33.03	33.99
3128	NASDAQ	GSBC	Tue, Oct 26, 2004	32.01	33.20	32.01	33.20
3127	NASDAQ	GSBC	Mon, Oct 25, 2004	31.37	32.89	30.87	32.45
3126	NASDAQ	GSBC	Fri, Oct 22, 2004	32.66	33.10	31.62	31.62
3125	NASDAQ	GSBC	Thu, Oct 21, 2004	31.92	32.82	31.92	32.70
3124	NASDAQ	GSBC	Wed, Oct 20, 2004	32.51	32.51	31.58	32.45
3123	NASDAQ	GSBC	Tue, Oct 19, 2004	32.57	33.62	32.32	32.34
3122	NASDAQ	GSBC	Mon, Oct 18, 2004	32.89	33.12	32.72	33.12
3121	NASDAQ	GSBC	Fri, Oct 15, 2004	31.11	32.85	30.71	32.85
3120	NASDAQ	GSBC	Thu, Oct 14, 2004	31.54	32.23	30.73	30.73
3119	NASDAQ	GSBC	Wed, Oct 13, 2004	33.00	33.45	31.10	31.10
3118	NASDAQ	GSBC	Tue, Oct 12, 2004	31.88	32.79	31.26	32.30
3117	NASDAQ	GSBC	Mon, Oct 11, 2004	31.80	31.89	31.54	31.83
3116	NASDAQ	GSBC	Fri, Oct 8, 2004	32.30	32.65	31.59	31.59
3115	NASDAQ	GSBC	Thu, Oct 7, 2004	32.74	32.74	32.00	32.00
3114	NASDAQ	GSBC	Wed, Oct 6, 2004	32.65	33.14	32.23	32.88
3113	NASDAQ	GSBC	Tue, Oct 5, 2004	33.30	33.30	31.95	32.56
3112	NASDAQ	GSBC	Mon, Oct 4, 2004	32.60	33.03	32.50	32.73
3111	NASDAQ	GSBC	Fri, Oct 1, 2004	31.64	32.19	31.47	31.92
3110	NASDAQ	GSBC	Thu, Sep 30, 2004	31.66	31.73	31.25	31.25
3109	NASDAQ	GSBC	Wed, Sep 29, 2004	31.98	31.98	31.44	31.50
3108	NASDAQ	GSBC	Tue, Sep 28, 2004	31.00	31.96	30.74	31.85
3107	NASDAQ	GSBC	Mon, Sep 27, 2004	31.49	31.80	31.04	31.04
3106	NASDAQ	GSBC	Fri, Sep 24, 2004	32.09	32.09	31.50	31.50
3105	NASDAQ	GSBC	Thu, Sep 23, 2004	31.95	32.38	31.82	31.83
3104	NASDAQ	GSBC	Wed, Sep 22, 2004	34.75	34.75	32.02	32.07
3103	NASDAQ	GSBC	Tue, Sep 21, 2004	34.06	34.50	33.76	34.50
3102	NASDAQ	GSBC	Mon, Sep 20, 2004	34.56	34.56	33.91	33.93
3101	NASDAQ	GSBC	Fri, Sep 17, 2004	35.17	36.06	34.10	34.10
3100	NASDAQ	GSBC	Thu, Sep 16, 2004	34.90	35.00	34.13	35.00
3099	NASDAQ	GSBC	Wed, Sep 15, 2004	33.94	34.20	33.82	34.20
3098	NASDAQ	GSBC	Tue, Sep 14, 2004	34.74	34.75	34.11	34.11
3097	NASDAQ	GSBC	Mon, Sep 13, 2004	34.21	34.64	34.21	34.49
3096	NASDAQ	GSBC	Fri, Sep 10, 2004	33.90	34.25	33.90	34.15
3095	NASDAQ	GSBC	Thu, Sep 9, 2004	32.78	34.20	32.78	34.03
3094	NASDAQ	GSBC	Wed, Sep 8, 2004	32.30	32.73	32.30	32.60
3093	NASDAQ	GSBC	Tue, Sep 7, 2004	32.59	32.59	32.29	32.59
3092	NASDAQ	GSBC	Fri, Sep 3, 2004	32.97	32.97	32.31	32.58
3091	NASDAQ	GSBC	Thu, Sep 2, 2004	31.98	32.27	31.98	32.26
3090	NASDAQ	GSBC	Wed, Sep 1, 2004	32.25	32.82	31.50	31.58
3089	NASDAQ	GSBC	Tue, Aug 31, 2004	31.62	32.23	31.39	32.10
3088	NASDAQ	GSBC	Mon, Aug 30, 2004	31.72	32.07	31.42	31.42
3087	NASDAQ	GSBC	Fri, Aug 27, 2004	31.02	32.11	31.02	31.85
3086	NASDAQ	GSBC	Thu, Aug 26, 2004	31.65	32.01	31.36	31.38
3085	NASDAQ	GSBC	Wed, Aug 25, 2004	31.38	32.20	31.38	31.85
3084	NASDAQ	GSBC	Tue, Aug 24, 2004	31.58	31.61	31.44	31.45
3083	NASDAQ	GSBC	Mon, Aug 23, 2004	31.74	31.90	31.35	31.35
3082	NASDAQ	GSBC	Fri, Aug 20, 2004	31.48	32.17	31.35	31.40
3081	NASDAQ	GSBC	Thu, Aug 19, 2004	30.73	31.75	30.10	31.43
3080	NASDAQ	GSBC	Wed, Aug 18, 2004	30.04	31.42	30.00	31.38
3079	NASDAQ	GSBC	Tue, Aug 17, 2004	30.80	30.80	29.94	30.31
3078	NASDAQ	GSBC	Mon, Aug 16, 2004	29.53	30.40	29.53	30.40
3077	NASDAQ	GSBC	Fri, Aug 13, 2004	29.26	29.46	28.47	29.27
3076	NASDAQ	GSBC	Thu, Aug 12, 2004	28.98	29.31	28.02	29.20
3075	NASDAQ	GSBC	Wed, Aug 11, 2004	28.30	29.25	28.22	29.25
3074	NASDAQ	GSBC	Tue, Aug 10, 2004	28.27	29.10	28.27	29.10
3073	NASDAQ	GSBC	Mon, Aug 9, 2004	27.84	28.36	27.58	27.91
3072	NASDAQ	GSBC	Fri, Aug 6, 2004	27.80	28.91	27.50	28.14
3071	NASDAQ	GSBC	Thu, Aug 5, 2004	28.50	29.60	28.32	28.32
3070	NASDAQ	GSBC	Wed, Aug 4, 2004	28.81	29.60	28.54	29.22
3069	NASDAQ	GSBC	Tue, Aug 3, 2004	28.99	29.15	27.90	29.01
3068	NASDAQ	GSBC	Mon, Aug 2, 2004	29.00	29.00	27.78	28.67
3067	NASDAQ	GSBC	Fri, Jul 30, 2004	28.45	28.94	28.13	28.21
3066	NASDAQ	GSBC	Thu, Jul 29, 2004	27.59	28.50	27.59	28.50
3065	NASDAQ	GSBC	Wed, Jul 28, 2004	26.98	28.30	26.98	28.20
3064	NASDAQ	GSBC	Tue, Jul 27, 2004	27.02	28.32	27.02	28.32
3063	NASDAQ	GSBC	Mon, Jul 26, 2004	27.00	27.33	26.90	27.22
3062	NASDAQ	GSBC	Fri, Jul 23, 2004	26.91	27.22	26.90	27.00
3061	NASDAQ	GSBC	Thu, Jul 22, 2004	27.46	27.46	26.54	26.95
3060	NASDAQ	GSBC	Wed, Jul 21, 2004	27.55	27.58	26.54	26.54
3059	NASDAQ	GSBC	Tue, Jul 20, 2004	26.71	27.40	26.55	27.40
3058	NASDAQ	GSBC	Mon, Jul 19, 2004	26.64	26.87	26.47	26.83
3057	NASDAQ	GSBC	Fri, Jul 16, 2004	27.20	27.20	26.53	26.53
3056	NASDAQ	GSBC	Thu, Jul 15, 2004	28.20	28.20	27.20	27.22
3055	NASDAQ	GSBC	Wed, Jul 14, 2004	28.40	28.40	27.94	27.94
3054	NASDAQ	GSBC	Tue, Jul 13, 2004	28.30	28.68	27.86	28.48
3053	NASDAQ	GSBC	Mon, Jul 12, 2004	27.92	28.47	27.31	28.47
3052	NASDAQ	GSBC	Fri, Jul 9, 2004	27.59	27.85	27.00	27.61
3051	NASDAQ	GSBC	Thu, Jul 8, 2004	27.52	28.50	27.00	27.00
3050	NASDAQ	GSBC	Wed, Jul 7, 2004	29.05	29.05	28.03	28.40
3049	NASDAQ	GSBC	Tue, Jul 6, 2004	27.90	28.31	27.62	27.70
3048	NASDAQ	GSBC	Fri, Jul 2, 2004	27.95	28.59	27.95	28.48
3047	NASDAQ	GSBC	Thu, Jul 1, 2004	30.47	30.47	27.96	27.96
3046	NASDAQ	GSBC	Wed, Jun 30, 2004	28.75	29.30	28.52	28.91
3045	NASDAQ	GSBC	Tue, Jun 29, 2004	28.70	30.48	27.50	28.72
3044	NASDAQ	GSBC	Mon, Jun 28, 2004	25.88	28.46	25.88	28.40
3043	NASDAQ	GSBC	Fri, Jun 25, 2004	27.13	32.07	26.27	27.76
3042	NASDAQ	GSBC	Thu, Jun 24, 2004	27.02	27.02	26.11	26.21
3041	NASDAQ	GSBC	Wed, Jun 23, 2004	26.00	26.89	26.00	26.05
3040	NASDAQ	GSBC	Tue, Jun 22, 2004	26.73	26.78	26.01	26.36
3039	NASDAQ	GSBC	Mon, Jun 21, 2004	26.58	27.62	26.58	26.98
3038	NASDAQ	GSBC	Fri, Jun 18, 2004	27.96	28.18	27.66	27.89
3037	NASDAQ	GSBC	Thu, Jun 17, 2004	27.84	28.04	26.92	27.65
3036	NASDAQ	GSBC	Wed, Jun 16, 2004	27.98	28.49	26.75	27.64
3035	NASDAQ	GSBC	Tue, Jun 15, 2004	26.50	27.57	26.37	26.44
3034	NASDAQ	GSBC	Mon, Jun 14, 2004	28.42	28.55	26.63	26.66
3033	NASDAQ	GSBC	Thu, Jun 10, 2004	28.06	28.97	28.06	28.43
3032	NASDAQ	GSBC	Wed, Jun 9, 2004	29.13	29.31	28.03	28.06
3031	NASDAQ	GSBC	Tue, Jun 8, 2004	28.79	29.23	28.60	29.15
3030	NASDAQ	GSBC	Mon, Jun 7, 2004	27.51	28.84	27.51	28.80
3029	NASDAQ	GSBC	Fri, Jun 4, 2004	27.81	28.49	27.81	27.90
3028	NASDAQ	GSBC	Thu, Jun 3, 2004	27.87	28.86	27.81	27.81
3027	NASDAQ	GSBC	Wed, Jun 2, 2004	28.29	28.39	27.89	28.36
3026	NASDAQ	GSBC	Tue, Jun 1, 2004	27.71	28.00	27.71	27.90
3025	NASDAQ	GSBC	Fri, May 28, 2004	27.38	27.86	27.38	27.86
3024	NASDAQ	GSBC	Thu, May 27, 2004	27.70	27.93	27.51	27.93
3023	NASDAQ	GSBC	Wed, May 26, 2004	27.24	27.70	27.18	27.70
3022	NASDAQ	GSBC	Tue, May 25, 2004	26.81	27.15	26.80	27.15
3021	NASDAQ	GSBC	Mon, May 24, 2004	26.96	27.25	26.86	27.12
3020	NASDAQ	GSBC	Fri, May 21, 2004	27.10	27.10	26.71	26.76
3019	NASDAQ	GSBC	Thu, May 20, 2004	27.10	27.10	26.63	26.63
3018	NASDAQ	GSBC	Wed, May 19, 2004	26.75	27.08	26.63	27.05
3017	NASDAQ	GSBC	Tue, May 18, 2004	26.30	26.65	26.30	26.62
3016	NASDAQ	GSBC	Mon, May 17, 2004	26.19	26.64	25.89	26.64
3015	NASDAQ	GSBC	Fri, May 14, 2004	26.24	26.54	26.06	26.47
3014	NASDAQ	GSBC	Thu, May 13, 2004	26.50	26.50	26.08	26.48
3013	NASDAQ	GSBC	Wed, May 12, 2004	25.88	26.50	25.88	26.35
3012	NASDAQ	GSBC	Tue, May 11, 2004	25.76	26.24	25.76	26.21
3011	NASDAQ	GSBC	Mon, May 10, 2004	26.17	26.22	25.88	26.06
3010	NASDAQ	GSBC	Fri, May 7, 2004	26.20	26.49	25.91	26.01
3009	NASDAQ	GSBC	Thu, May 6, 2004	26.25	26.25	25.75	26.06
3008	NASDAQ	GSBC	Wed, May 5, 2004	26.11	26.11	25.81	26.11
3007	NASDAQ	GSBC	Tue, May 4, 2004	25.88	26.38	25.72	25.82
3006	NASDAQ	GSBC	Mon, May 3, 2004	24.75	25.50	24.75	25.50
3005	NASDAQ	GSBC	Fri, Apr 30, 2004	25.90	25.90	24.82	24.82
3004	NASDAQ	GSBC	Thu, Apr 29, 2004	26.43	26.43	25.55	25.55
3003	NASDAQ	GSBC	Wed, Apr 28, 2004	25.76	26.43	25.76	26.15
3002	NASDAQ	GSBC	Tue, Apr 27, 2004	25.98	26.46	25.98	26.46
3001	NASDAQ	GSBC	Mon, Apr 26, 2004	25.50	26.25	25.50	25.93
3000	NASDAQ	GSBC	Fri, Apr 23, 2004	25.48	25.49	25.43	25.46
2999	NASDAQ	GSBC	Thu, Apr 22, 2004	25.67	25.97	25.67	25.71
2998	NASDAQ	GSBC	Wed, Apr 21, 2004	25.00	25.44	24.98	25.44
2997	NASDAQ	GSBC	Tue, Apr 20, 2004	25.95	25.98	25.30	25.30
2996	NASDAQ	GSBC	Mon, Apr 19, 2004	25.63	25.63	25.25	25.32
2995	NASDAQ	GSBC	Fri, Apr 16, 2004	25.87	25.87	25.02	25.70
2994	NASDAQ	GSBC	Thu, Apr 15, 2004	25.01	25.88	24.68	25.44
2993	NASDAQ	GSBC	Wed, Apr 14, 2004	25.20	25.20	24.71	25.12
2992	NASDAQ	GSBC	Tue, Apr 13, 2004	25.26	25.37	24.76	25.07
2991	NASDAQ	GSBC	Mon, Apr 12, 2004	24.73	25.46	24.73	25.34
2990	NASDAQ	GSBC	Thu, Apr 8, 2004	24.95	25.22	24.72	25.07
2989	NASDAQ	GSBC	Wed, Apr 7, 2004	25.07	25.22	25.07	25.22
2988	NASDAQ	GSBC	Tue, Apr 6, 2004	25.04	25.22	24.96	24.96
2987	NASDAQ	GSBC	Mon, Apr 5, 2004	25.17	25.18	24.89	24.89
2986	NASDAQ	GSBC	Fri, Apr 2, 2004	24.97	25.17	24.88	25.17
2985	NASDAQ	GSBC	Thu, Apr 1, 2004	24.51	24.99	24.51	24.95
2984	NASDAQ	GSBC	Wed, Mar 31, 2004	24.88	25.00	24.57	24.57
2983	NASDAQ	GSBC	Tue, Mar 30, 2004	24.51	24.93	24.51	24.84
2982	NASDAQ	GSBC	Mon, Mar 29, 2004	24.55	24.85	24.50	24.85
2981	NASDAQ	GSBC	Fri, Mar 26, 2004	24.72	25.00	24.42	24.42
2980	NASDAQ	GSBC	Thu, Mar 25, 2004	23.70	24.74	23.70	24.21
2979	NASDAQ	GSBC	Wed, Mar 24, 2004	23.66	23.89	23.52	23.86
2978	NASDAQ	GSBC	Tue, Mar 23, 2004	23.46	23.85	23.46	23.79
2977	NASDAQ	GSBC	Mon, Mar 22, 2004	23.51	23.77	23.51	23.53
2976	NASDAQ	GSBC	Fri, Mar 19, 2004	24.36	24.52	23.68	23.68
2975	NASDAQ	GSBC	Thu, Mar 18, 2004	24.77	24.77	24.42	24.42
2974	NASDAQ	GSBC	Wed, Mar 17, 2004	24.92	25.00	24.44	25.00
2973	NASDAQ	GSBC	Tue, Mar 16, 2004	24.54	24.82	24.27	24.76
2972	NASDAQ	GSBC	Mon, Mar 15, 2004	24.72	24.72	24.46	24.51
2971	NASDAQ	GSBC	Fri, Mar 12, 2004	23.71	25.00	23.71	25.00
2970	NASDAQ	GSBC	Thu, Mar 11, 2004	24.45	24.45	23.58	23.80
2969	NASDAQ	GSBC	Wed, Mar 10, 2004	24.39	24.42	23.81	23.81
2968	NASDAQ	GSBC	Tue, Mar 9, 2004	24.15	24.42	23.92	23.92
2967	NASDAQ	GSBC	Mon, Mar 8, 2004	24.45	24.53	24.10	24.10
2966	NASDAQ	GSBC	Fri, Mar 5, 2004	24.00	24.55	24.00	24.38
2965	NASDAQ	GSBC	Thu, Mar 4, 2004	24.37	24.37	24.06	24.07
2964	NASDAQ	GSBC	Wed, Mar 3, 2004	24.82	24.82	24.38	24.38
2963	NASDAQ	GSBC	Tue, Mar 2, 2004	25.10	25.11	24.86	24.86
2962	NASDAQ	GSBC	Mon, Mar 1, 2004	24.94	25.09	24.88	25.09
2961	NASDAQ	GSBC	Fri, Feb 27, 2004	24.94	25.11	24.94	24.94
2960	NASDAQ	GSBC	Thu, Feb 26, 2004	25.10	25.11	24.95	25.11
2959	NASDAQ	GSBC	Wed, Feb 25, 2004	25.11	25.11	24.94	24.96
2958	NASDAQ	GSBC	Tue, Feb 24, 2004	24.53	25.06	24.53	24.88
2957	NASDAQ	GSBC	Mon, Feb 23, 2004	24.48	24.60	24.45	24.48
2956	NASDAQ	GSBC	Fri, Feb 20, 2004	24.74	24.74	24.30	24.30
2955	NASDAQ	GSBC	Thu, Feb 19, 2004	24.88	24.88	24.57	24.57
2954	NASDAQ	GSBC	Wed, Feb 18, 2004	24.96	25.06	24.85	24.85
2953	NASDAQ	GSBC	Tue, Feb 17, 2004	24.67	25.01	24.67	24.96
2952	NASDAQ	GSBC	Fri, Feb 13, 2004	25.10	25.11	24.71	24.71
2951	NASDAQ	GSBC	Thu, Feb 12, 2004	24.78	25.00	24.78	25.00
2950	NASDAQ	GSBC	Wed, Feb 11, 2004	24.78	25.10	24.75	25.10
2949	NASDAQ	GSBC	Tue, Feb 10, 2004	24.63	25.11	24.63	25.11
2948	NASDAQ	GSBC	Mon, Feb 9, 2004	24.53	24.79	24.53	24.79
2947	NASDAQ	GSBC	Fri, Feb 6, 2004	24.17	24.44	24.17	24.44
2946	NASDAQ	GSBC	Thu, Feb 5, 2004	23.52	24.00	23.52	23.82
2945	NASDAQ	GSBC	Wed, Feb 4, 2004	23.62	23.75	23.26	23.40
2944	NASDAQ	GSBC	Tue, Feb 3, 2004	23.51	23.68	23.51	23.67
2943	NASDAQ	GSBC	Mon, Feb 2, 2004	23.50	23.66	23.16	23.65
2942	NASDAQ	GSBC	Fri, Jan 30, 2004	23.50	23.50	23.38	23.49
2941	NASDAQ	GSBC	Thu, Jan 29, 2004	23.12	23.50	23.12	23.50
2940	NASDAQ	GSBC	Wed, Jan 28, 2004	23.45	23.50	23.36	23.50
2939	NASDAQ	GSBC	Tue, Jan 27, 2004	23.11	23.50	23.11	23.49
2938	NASDAQ	GSBC	Mon, Jan 26, 2004	23.45	23.45	23.20	23.45
2937	NASDAQ	GSBC	Fri, Jan 23, 2004	23.35	23.40	23.15	23.40
2936	NASDAQ	GSBC	Thu, Jan 22, 2004	23.73	23.73	23.18	23.25
2935	NASDAQ	GSBC	Wed, Jan 21, 2004	23.67	23.73	23.39	23.73
2934	NASDAQ	GSBC	Tue, Jan 20, 2004	23.54	23.75	23.42	23.75
2933	NASDAQ	GSBC	Fri, Jan 16, 2004	23.75	23.75	23.43	23.50
2932	NASDAQ	GSBC	Thu, Jan 15, 2004	23.74	23.75	23.41	23.75
2931	NASDAQ	GSBC	Wed, Jan 14, 2004	22.90	23.68	22.84	23.68
2930	NASDAQ	GSBC	Tue, Jan 13, 2004	23.61	23.63	22.55	22.83
2929	NASDAQ	GSBC	Mon, Jan 12, 2004	23.38	23.73	23.38	23.54
2928	NASDAQ	GSBC	Fri, Jan 9, 2004	23.72	23.73	23.48	23.73
2927	NASDAQ	GSBC	Thu, Jan 8, 2004	23.66	23.75	23.30	23.75
2926	NASDAQ	GSBC	Wed, Jan 7, 2004	23.70	23.70	23.03	23.03
2925	NASDAQ	GSBC	Tue, Jan 6, 2004	23.15	23.66	23.13	23.42
2924	NASDAQ	GSBC	Mon, Jan 5, 2004	23.81	23.81	23.05	23.42
2923	NASDAQ	GSBC	Fri, Jan 2, 2004	23.11	23.75	23.11	23.75
2922	NASDAQ	GSBC	Wed, Dec 31, 2003	23.51	23.58	23.03	23.19
2921	NASDAQ	GSBC	Tue, Dec 30, 2003	23.15	23.66	23.15	23.50
2920	NASDAQ	GSBC	Mon, Dec 29, 2003	23.10	23.38	22.89	23.38
2919	NASDAQ	GSBC	Fri, Dec 26, 2003	22.87	22.88	22.87	22.88
2918	NASDAQ	GSBC	Wed, Dec 24, 2003	22.88	22.88	22.84	22.84
2917	NASDAQ	GSBC	Tue, Dec 23, 2003	22.99	23.00	22.67	22.67
2916	NASDAQ	GSBC	Mon, Dec 22, 2003	23.10	23.10	22.66	22.66
2915	NASDAQ	GSBC	Fri, Dec 19, 2003	23.06	23.09	22.53	22.75
2914	NASDAQ	GSBC	Thu, Dec 18, 2003	22.40	22.86	22.30	22.72
2913	NASDAQ	GSBC	Wed, Dec 17, 2003	22.35	22.48	22.14	22.48
2912	NASDAQ	GSBC	Tue, Dec 16, 2003	21.86	22.48	21.86	22.47
2911	NASDAQ	GSBC	Mon, Dec 15, 2003	22.50	22.50	21.89	21.89
2910	NASDAQ	GSBC	Fri, Dec 12, 2003	21.93	22.48	21.93	22.48
2909	NASDAQ	GSBC	Thu, Dec 11, 2003	21.68	22.10	21.68	22.10
2908	NASDAQ	GSBC	Wed, Dec 10, 2003	21.88	22.00	21.75	21.88
2907	NASDAQ	GSBC	Tue, Dec 9, 2003	21.93	21.98	21.75	21.81
2906	NASDAQ	GSBC	Mon, Dec 8, 2003	21.92	22.10	21.73	22.05
2905	NASDAQ	GSBC	Fri, Dec 5, 2003	21.36	21.97	21.36	21.89
2904	NASDAQ	GSBC	Thu, Dec 4, 2003	21.58	21.83	21.45	21.83
2903	NASDAQ	GSBC	Wed, Dec 3, 2003	22.05	22.09	21.58	21.58
2902	NASDAQ	GSBC	Tue, Dec 2, 2003	21.73	22.05	21.50	21.97
2901	NASDAQ	GSBC	Mon, Dec 1, 2003	21.73	21.95	21.40	21.60
2900	NASDAQ	GSBC	Fri, Nov 28, 2003	21.50	21.52	21.38	21.38
2899	NASDAQ	GSBC	Wed, Nov 26, 2003	21.51	21.65	21.16	21.48
2898	NASDAQ	GSBC	Tue, Nov 25, 2003	21.28	21.63	21.28	21.43
2897	NASDAQ	GSBC	Mon, Nov 24, 2003	21.50	21.92	21.21	21.21
2896	NASDAQ	GSBC	Fri, Nov 21, 2003	21.57	21.57	21.18	21.18
2895	NASDAQ	GSBC	Thu, Nov 20, 2003	21.60	21.60	21.25	21.26
2894	NASDAQ	GSBC	Wed, Nov 19, 2003	21.34	21.68	21.33	21.45
2893	NASDAQ	GSBC	Tue, Nov 18, 2003	21.57	21.79	21.32	21.34
2892	NASDAQ	GSBC	Mon, Nov 17, 2003	20.98	21.54	20.98	21.54
2891	NASDAQ	GSBC	Fri, Nov 14, 2003	21.00	21.32	20.90	21.30
2890	NASDAQ	GSBC	Thu, Nov 13, 2003	20.63	21.00	20.63	20.94
2889	NASDAQ	GSBC	Wed, Nov 12, 2003	20.93	21.00	20.88	21.00
2888	NASDAQ	GSBC	Tue, Nov 11, 2003	20.71	20.71	20.40	20.40
2887	NASDAQ	GSBC	Mon, Nov 10, 2003	20.99	20.99	20.48	20.48
2886	NASDAQ	GSBC	Fri, Nov 7, 2003	20.63	21.00	20.63	20.82
2885	NASDAQ	GSBC	Thu, Nov 6, 2003	20.99	21.00	20.49	21.00
2884	NASDAQ	GSBC	Wed, Nov 5, 2003	20.55	20.95	20.14	20.95
2883	NASDAQ	GSBC	Tue, Nov 4, 2003	20.93	20.93	20.60	20.60
2882	NASDAQ	GSBC	Mon, Nov 3, 2003	20.63	20.96	20.12	20.96
2881	NASDAQ	GSBC	Fri, Oct 31, 2003	20.62	20.62	20.11	20.18
2880	NASDAQ	GSBC	Thu, Oct 30, 2003	20.60	20.60	20.51	20.57
2879	NASDAQ	GSBC	Wed, Oct 29, 2003	20.34	20.60	20.34	20.55
2878	NASDAQ	GSBC	Tue, Oct 28, 2003	19.80	20.35	19.74	20.35
2877	NASDAQ	GSBC	Mon, Oct 27, 2003	19.85	20.10	19.60	19.65
2876	NASDAQ	GSBC	Fri, Oct 24, 2003	19.73	19.73	19.45	19.50
2875	NASDAQ	GSBC	Thu, Oct 23, 2003	19.78	19.82	19.75	19.75
2874	NASDAQ	GSBC	Wed, Oct 22, 2003	20.23	20.32	19.84	19.84
2873	NASDAQ	GSBC	Tue, Oct 21, 2003	20.69	20.69	20.38	20.38
2872	NASDAQ	GSBC	Mon, Oct 20, 2003	20.59	20.69	20.41	20.41
2871	NASDAQ	GSBC	Fri, Oct 17, 2003	20.53	20.59	20.51	20.55
2870	NASDAQ	GSBC	Thu, Oct 16, 2003	20.50	20.58	20.49	20.52
2869	NASDAQ	GSBC	Wed, Oct 15, 2003	20.60	20.60	20.31	20.31
2868	NASDAQ	GSBC	Tue, Oct 14, 2003	20.16	20.61	20.12	20.37
2867	NASDAQ	GSBC	Mon, Oct 13, 2003	19.79	20.20	19.79	20.04
2866	NASDAQ	GSBC	Fri, Oct 10, 2003	20.57	20.57	19.66	19.68
2865	NASDAQ	GSBC	Thu, Oct 9, 2003	20.45	20.65	20.19	20.19
2864	NASDAQ	GSBC	Wed, Oct 8, 2003	20.53	20.53	20.35	20.35
2863	NASDAQ	GSBC	Tue, Oct 7, 2003	20.45	20.76	20.45	20.65
2862	NASDAQ	GSBC	Mon, Oct 6, 2003	20.23	20.58	20.15	20.58
2861	NASDAQ	GSBC	Fri, Oct 3, 2003	20.34	20.54	20.30	20.30
2860	NASDAQ	GSBC	Thu, Oct 2, 2003	20.45	20.51	20.45	20.51
2859	NASDAQ	GSBC	Wed, Oct 1, 2003	19.58	20.48	19.58	20.48
2858	NASDAQ	GSBC	Tue, Sep 30, 2003	19.73	19.73	19.40	19.46
2857	NASDAQ	GSBC	Mon, Sep 29, 2003	19.51	20.06	19.00	20.06
2856	NASDAQ	GSBC	Fri, Sep 26, 2003	20.35	20.55	19.54	19.57
2855	NASDAQ	GSBC	Thu, Sep 25, 2003	20.50	20.84	20.12	20.12
2854	NASDAQ	GSBC	Wed, Sep 24, 2003	21.13	21.28	20.52	20.52
2853	NASDAQ	GSBC	Tue, Sep 23, 2003	21.68	21.93	21.17	21.23
2852	NASDAQ	GSBC	Mon, Sep 22, 2003	21.67	21.78	21.43	21.50
2851	NASDAQ	GSBC	Fri, Sep 19, 2003	21.78	21.93	21.78	21.93
2850	NASDAQ	GSBC	Thu, Sep 18, 2003	20.87	21.90	20.76	21.90
2849	NASDAQ	GSBC	Wed, Sep 17, 2003	21.08	21.37	20.99	21.37
2848	NASDAQ	GSBC	Tue, Sep 16, 2003	21.14	21.51	21.14	21.51
2847	NASDAQ	GSBC	Mon, Sep 15, 2003	21.10	21.13	20.96	21.05
2846	NASDAQ	GSBC	Fri, Sep 12, 2003	20.50	21.08	20.50	21.08
2845	NASDAQ	GSBC	Thu, Sep 11, 2003	21.05	21.07	20.64	21.07
2844	NASDAQ	GSBC	Wed, Sep 10, 2003	20.51	20.97	20.10	20.10
2843	NASDAQ	GSBC	Tue, Sep 9, 2003	20.54	21.04	20.54	20.88
2842	NASDAQ	GSBC	Mon, Sep 8, 2003	21.00	21.06	20.90	20.91
2841	NASDAQ	GSBC	Fri, Sep 5, 2003	21.08	21.08	20.82	20.82
2840	NASDAQ	GSBC	Thu, Sep 4, 2003	21.08	21.08	20.76	21.08
2839	NASDAQ	GSBC	Wed, Sep 3, 2003	20.67	21.08	20.67	21.07
2838	NASDAQ	GSBC	Tue, Sep 2, 2003	20.25	20.99	20.14	20.65
2837	NASDAQ	GSBC	Fri, Aug 29, 2003	20.14	20.40	20.14	20.15
2836	NASDAQ	GSBC	Thu, Aug 28, 2003	20.34	20.48	20.08	20.32
2835	NASDAQ	GSBC	Wed, Aug 27, 2003	20.50	20.63	20.33	20.45
2834	NASDAQ	GSBC	Tue, Aug 26, 2003	20.13	20.50	20.03	20.50
2833	NASDAQ	GSBC	Mon, Aug 25, 2003	20.74	20.74	20.00	20.19
2832	NASDAQ	GSBC	Fri, Aug 22, 2003	20.74	20.99	20.28	20.28
2831	NASDAQ	GSBC	Thu, Aug 21, 2003	20.98	20.99	20.78	20.78
2830	NASDAQ	GSBC	Wed, Aug 20, 2003	20.83	20.91	20.64	20.82
2829	NASDAQ	GSBC	Tue, Aug 19, 2003	20.75	20.92	20.64	20.91
2828	NASDAQ	GSBC	Mon, Aug 18, 2003	20.46	20.75	20.46	20.75
2827	NASDAQ	GSBC	Fri, Aug 15, 2003	20.57	20.57	20.48	20.57
2826	NASDAQ	GSBC	Thu, Aug 14, 2003	20.52	20.52	20.52	20.52
2825	NASDAQ	GSBC	Wed, Aug 13, 2003	20.43	20.65	20.40	20.57
2824	NASDAQ	GSBC	Tue, Aug 12, 2003	20.22	20.57	20.22	20.57
2823	NASDAQ	GSBC	Mon, Aug 11, 2003	20.26	20.38	20.26	20.38
2822	NASDAQ	GSBC	Fri, Aug 8, 2003	20.39	20.39	20.14	20.14
2821	NASDAQ	GSBC	Thu, Aug 7, 2003	20.13	20.38	19.93	20.38
2820	NASDAQ	GSBC	Wed, Aug 6, 2003	19.88	20.39	19.88	20.28
2819	NASDAQ	GSBC	Tue, Aug 5, 2003	20.27	20.27	19.89	19.89
2818	NASDAQ	GSBC	Mon, Aug 4, 2003	20.01	20.38	20.01	20.38
2817	NASDAQ	GSBC	Fri, Aug 1, 2003	20.29	20.29	20.13	20.23
2816	NASDAQ	GSBC	Thu, Jul 31, 2003	20.39	20.51	20.27	20.45
2815	NASDAQ	GSBC	Wed, Jul 30, 2003	20.27	20.51	20.03	20.26
2814	NASDAQ	GSBC	Tue, Jul 29, 2003	20.74	20.74	20.00	20.10
2813	NASDAQ	GSBC	Mon, Jul 28, 2003	20.59	20.59	20.01	20.10
2812	NASDAQ	GSBC	Fri, Jul 25, 2003	20.50	20.52	19.88	20.04
2811	NASDAQ	GSBC	Thu, Jul 24, 2003	20.32	20.73	20.08	20.08
2810	NASDAQ	GSBC	Wed, Jul 23, 2003	20.74	20.75	20.00	20.22
2809	NASDAQ	GSBC	Tue, Jul 22, 2003	20.30	20.63	19.86	20.56
2808	NASDAQ	GSBC	Mon, Jul 21, 2003	20.02	20.02	19.91	19.91
2807	NASDAQ	GSBC	Fri, Jul 18, 2003	19.99	20.03	19.97	20.03
2806	NASDAQ	GSBC	Thu, Jul 17, 2003	20.15	20.15	19.98	20.05
2805	NASDAQ	GSBC	Wed, Jul 16, 2003	20.11	20.41	20.11	20.20
2804	NASDAQ	GSBC	Tue, Jul 15, 2003	20.33	20.56	20.11	20.33
2803	NASDAQ	GSBC	Mon, Jul 14, 2003	20.50	20.58	20.26	20.58
2802	NASDAQ	GSBC	Fri, Jul 11, 2003	19.73	20.50	19.62	20.50
2801	NASDAQ	GSBC	Thu, Jul 10, 2003	19.50	19.73	19.30	19.73
2800	NASDAQ	GSBC	Wed, Jul 9, 2003	19.61	19.75	19.40	19.40
2799	NASDAQ	GSBC	Tue, Jul 8, 2003	19.63	19.84	19.56	19.84
2798	NASDAQ	GSBC	Mon, Jul 7, 2003	19.21	19.47	19.14	19.47
2797	NASDAQ	GSBC	Thu, Jul 3, 2003	19.20	19.35	19.18	19.18
2796	NASDAQ	GSBC	Wed, Jul 2, 2003	19.10	19.28	19.05	19.28
2795	NASDAQ	GSBC	Tue, Jul 1, 2003	19.23	19.53	19.05	19.05
2794	NASDAQ	GSBC	Mon, Jun 30, 2003	19.00	19.40	18.80	19.27
2793	NASDAQ	GSBC	Fri, Jun 27, 2003	19.59	19.60	19.05	19.05
2792	NASDAQ	GSBC	Thu, Jun 26, 2003	19.49	19.70	19.48	19.59
2791	NASDAQ	GSBC	Wed, Jun 25, 2003	19.39	19.70	19.37	19.56
2790	NASDAQ	GSBC	Tue, Jun 24, 2003	19.20	19.64	19.13	19.63
2789	NASDAQ	GSBC	Mon, Jun 23, 2003	19.20	19.20	18.98	19.04
2788	NASDAQ	GSBC	Fri, Jun 20, 2003	19.70	19.70	19.21	19.28
2787	NASDAQ	GSBC	Thu, Jun 19, 2003	19.68	19.78	19.33	19.33
2786	NASDAQ	GSBC	Wed, Jun 18, 2003	19.70	19.70	19.68	19.68
2785	NASDAQ	GSBC	Tue, Jun 17, 2003	19.74	19.85	19.24	19.75
2784	NASDAQ	GSBC	Mon, Jun 16, 2003	19.48	19.51	19.05	19.05
2783	NASDAQ	GSBC	Fri, Jun 13, 2003	19.35	19.50	19.05	19.05
2782	NASDAQ	GSBC	Thu, Jun 12, 2003	19.56	19.75	18.68	19.10
2781	NASDAQ	GSBC	Wed, Jun 11, 2003	19.38	19.67	19.30	19.65
2780	NASDAQ	GSBC	Tue, Jun 10, 2003	18.73	19.50	18.73	19.38
2779	NASDAQ	GSBC	Mon, Jun 9, 2003	18.93	18.93	18.75	18.75
2778	NASDAQ	GSBC	Fri, Jun 6, 2003	18.68	19.00	18.68	18.93
2777	NASDAQ	GSBC	Thu, Jun 5, 2003	18.88	18.97	18.88	18.90
2776	NASDAQ	GSBC	Wed, Jun 4, 2003	18.59	18.93	18.58	18.88
2775	NASDAQ	GSBC	Tue, Jun 3, 2003	18.53	18.58	18.39	18.39
2774	NASDAQ	GSBC	Mon, Jun 2, 2003	18.63	18.64	18.15	18.46
2773	NASDAQ	GSBC	Fri, May 30, 2003	18.59	18.69	18.52	18.52
2772	NASDAQ	GSBC	Thu, May 29, 2003	18.25	18.42	18.06	18.27
2771	NASDAQ	GSBC	Wed, May 28, 2003	18.12	18.12	17.93	18.00
2770	NASDAQ	GSBC	Tue, May 27, 2003	18.00	18.25	18.00	18.11
2769	NASDAQ	GSBC	Fri, May 23, 2003	18.00	18.00	18.00	18.00
2768	NASDAQ	GSBC	Thu, May 22, 2003	17.93	18.04	17.93	18.04
2767	NASDAQ	GSBC	Wed, May 21, 2003	17.93	18.00	17.93	18.00
2766	NASDAQ	GSBC	Tue, May 20, 2003	17.95	18.02	17.93	18.02
2765	NASDAQ	GSBC	Mon, May 19, 2003	18.35	18.35	17.97	17.98
2764	NASDAQ	GSBC	Fri, May 16, 2003	17.91	18.60	17.91	18.15
2763	NASDAQ	GSBC	Thu, May 15, 2003	18.35	18.50	18.17	18.42
2762	NASDAQ	GSBC	Wed, May 14, 2003	17.98	17.98	17.88	17.90
2761	NASDAQ	GSBC	Tue, May 13, 2003	18.14	18.29	17.90	18.20
2760	NASDAQ	GSBC	Mon, May 12, 2003	18.42	18.42	18.26	18.41
2759	NASDAQ	GSBC	Fri, May 9, 2003	18.15	18.46	18.08	18.46
2758	NASDAQ	GSBC	Thu, May 8, 2003	18.42	18.42	18.15	18.15
2757	NASDAQ	GSBC	Wed, May 7, 2003	18.59	18.59	18.47	18.47
2756	NASDAQ	GSBC	Tue, May 6, 2003	18.73	18.86	18.63	18.63
2755	NASDAQ	GSBC	Mon, May 5, 2003	18.77	18.77	18.68	18.68
2754	NASDAQ	GSBC	Fri, May 2, 2003	18.97	18.97	18.83	18.91
2753	NASDAQ	GSBC	Thu, May 1, 2003	18.96	18.96	18.87	18.87
2752	NASDAQ	GSBC	Wed, Apr 30, 2003	18.95	19.04	18.82	18.98
2751	NASDAQ	GSBC	Tue, Apr 29, 2003	19.03	19.07	18.95	18.95
2750	NASDAQ	GSBC	Mon, Apr 28, 2003	18.99	19.00	18.95	19.00
2749	NASDAQ	GSBC	Fri, Apr 25, 2003	18.93	18.93	18.93	18.93
2748	NASDAQ	GSBC	Thu, Apr 24, 2003	18.91	19.00	18.90	19.00
2747	NASDAQ	GSBC	Wed, Apr 23, 2003	18.85	19.00	18.85	19.00
2746	NASDAQ	GSBC	Tue, Apr 22, 2003	18.68	18.79	18.63	18.79
2745	NASDAQ	GSBC	Mon, Apr 21, 2003	18.61	18.61	18.61	18.61
2744	NASDAQ	GSBC	Thu, Apr 17, 2003	18.93	18.93	18.40	18.64
2743	NASDAQ	GSBC	Wed, Apr 16, 2003	18.65	18.66	18.55	18.57
2742	NASDAQ	GSBC	Tue, Apr 15, 2003	18.76	18.76	18.48	18.52
2741	NASDAQ	GSBC	Mon, Apr 14, 2003	18.39	18.73	18.32	18.56
2740	NASDAQ	GSBC	Fri, Apr 11, 2003	18.70	18.70	18.35	18.35
2739	NASDAQ	GSBC	Thu, Apr 10, 2003	18.63	18.66	18.63	18.66
2738	NASDAQ	GSBC	Wed, Apr 9, 2003	18.60	18.65	18.59	18.59
2737	NASDAQ	GSBC	Tue, Apr 8, 2003	18.45	18.52	18.45	18.52
2736	NASDAQ	GSBC	Mon, Apr 7, 2003	18.42	18.66	18.35	18.35
2735	NASDAQ	GSBC	Fri, Apr 4, 2003	18.17	18.25	18.07	18.23
2734	NASDAQ	GSBC	Thu, Apr 3, 2003	18.60	18.60	18.03	18.05
2733	NASDAQ	GSBC	Wed, Apr 2, 2003	18.43	18.44	18.18	18.18
2732	NASDAQ	GSBC	Tue, Apr 1, 2003	18.38	18.51	18.36	18.50
2731	NASDAQ	GSBC	Mon, Mar 31, 2003	18.23	18.60	18.23	18.50
2730	NASDAQ	GSBC	Fri, Mar 28, 2003	18.20	18.48	18.20	18.45
2729	NASDAQ	GSBC	Thu, Mar 27, 2003	18.30	18.30	18.07	18.13
2728	NASDAQ	GSBC	Wed, Mar 26, 2003	18.84	18.91	18.30	18.30
2727	NASDAQ	GSBC	Tue, Mar 25, 2003	19.00	19.00	18.73	18.80
2726	NASDAQ	GSBC	Mon, Mar 24, 2003	19.04	19.04	18.79	18.79
2725	NASDAQ	GSBC	Fri, Mar 21, 2003	18.98	19.04	18.89	19.04
2724	NASDAQ	GSBC	Thu, Mar 20, 2003	18.63	18.97	18.63	18.97
2723	NASDAQ	GSBC	Wed, Mar 19, 2003	18.98	18.98	18.73	18.82
2722	NASDAQ	GSBC	Tue, Mar 18, 2003	19.33	19.41	19.06	19.07
2721	NASDAQ	GSBC	Mon, Mar 17, 2003	19.27	19.33	19.15	19.33
2720	NASDAQ	GSBC	Fri, Mar 14, 2003	19.29	19.33	19.15	19.15
2719	NASDAQ	GSBC	Thu, Mar 13, 2003	19.22	19.25	19.20	19.25
2718	NASDAQ	GSBC	Wed, Mar 12, 2003	19.10	19.18	19.10	19.18
2717	NASDAQ	GSBC	Tue, Mar 11, 2003	19.00	19.15	18.99	19.10
2716	NASDAQ	GSBC	Mon, Mar 10, 2003	19.06	19.06	18.94	18.94
2715	NASDAQ	GSBC	Fri, Mar 7, 2003	19.11	19.11	19.06	19.06
2714	NASDAQ	GSBC	Thu, Mar 6, 2003	19.06	19.17	19.06	19.17
2713	NASDAQ	GSBC	Wed, Mar 5, 2003	19.06	19.13	19.06	19.06
2712	NASDAQ	GSBC	Tue, Mar 4, 2003	19.00	19.08	18.93	19.06
2711	NASDAQ	GSBC	Mon, Mar 3, 2003	19.35	19.35	19.01	19.01
2710	NASDAQ	GSBC	Fri, Feb 28, 2003	19.35	19.35	19.28	19.28
2709	NASDAQ	GSBC	Thu, Feb 27, 2003	19.15	19.38	19.15	19.35
2708	NASDAQ	GSBC	Wed, Feb 26, 2003	19.05	19.23	19.05	19.23
2707	NASDAQ	GSBC	Tue, Feb 25, 2003	19.35	19.35	19.05	19.05
2706	NASDAQ	GSBC	Mon, Feb 24, 2003	19.37	19.38	19.13	19.13
2705	NASDAQ	GSBC	Fri, Feb 21, 2003	19.34	19.35	19.33	19.35
2704	NASDAQ	GSBC	Thu, Feb 20, 2003	19.37	19.37	19.31	19.31
2703	NASDAQ	GSBC	Wed, Feb 19, 2003	19.35	19.35	19.33	19.33
2702	NASDAQ	GSBC	Tue, Feb 18, 2003	19.38	19.38	19.33	19.35
2701	NASDAQ	GSBC	Fri, Feb 14, 2003	19.25	19.26	19.18	19.25
2700	NASDAQ	GSBC	Thu, Feb 13, 2003	19.28	19.28	19.20	19.20
2699	NASDAQ	GSBC	Wed, Feb 12, 2003	19.22	19.34	19.21	19.34
2698	NASDAQ	GSBC	Tue, Feb 11, 2003	18.85	19.25	18.85	19.22
2697	NASDAQ	GSBC	Mon, Feb 10, 2003	18.84	18.89	18.84	18.89
2696	NASDAQ	GSBC	Fri, Feb 7, 2003	19.08	19.08	18.84	18.84
2695	NASDAQ	GSBC	Thu, Feb 6, 2003	19.18	19.25	19.01	19.13
2694	NASDAQ	GSBC	Wed, Feb 5, 2003	19.36	19.40	19.25	19.25
2693	NASDAQ	GSBC	Tue, Feb 4, 2003	19.36	19.36	19.23	19.35
2692	NASDAQ	GSBC	Mon, Feb 3, 2003	19.40	19.46	19.40	19.46
2691	NASDAQ	GSBC	Fri, Jan 31, 2003	19.40	19.50	19.40	19.49
2690	NASDAQ	GSBC	Thu, Jan 30, 2003	19.73	19.73	19.31	19.40
2689	NASDAQ	GSBC	Wed, Jan 29, 2003	19.79	19.80	19.73	19.80
2688	NASDAQ	GSBC	Tue, Jan 28, 2003	19.82	19.82	19.70	19.75
2687	NASDAQ	GSBC	Mon, Jan 27, 2003	19.87	19.87	19.73	19.73
2686	NASDAQ	GSBC	Fri, Jan 24, 2003	19.86	19.86	19.72	19.75
2685	NASDAQ	GSBC	Thu, Jan 23, 2003	19.66	19.79	19.55	19.79
2684	NASDAQ	GSBC	Wed, Jan 22, 2003	19.48	19.67	19.48	19.67
2683	NASDAQ	GSBC	Tue, Jan 21, 2003	19.45	19.63	19.39	19.63
2682	NASDAQ	GSBC	Fri, Jan 17, 2003	19.51	19.67	19.35	19.40
2681	NASDAQ	GSBC	Thu, Jan 16, 2003	19.20	19.60	19.20	19.48
2680	NASDAQ	GSBC	Wed, Jan 15, 2003	19.25	19.30	19.12	19.21
2679	NASDAQ	GSBC	Tue, Jan 14, 2003	19.07	19.24	19.07	19.20
2678	NASDAQ	GSBC	Mon, Jan 13, 2003	18.98	19.13	18.98	19.01
2677	NASDAQ	GSBC	Fri, Jan 10, 2003	19.00	19.05	18.95	19.05
2676	NASDAQ	GSBC	Thu, Jan 9, 2003	18.38	19.00	18.38	19.00
2675	NASDAQ	GSBC	Wed, Jan 8, 2003	18.40	18.76	18.19	18.75
2674	NASDAQ	GSBC	Tue, Jan 7, 2003	18.35	18.72	18.29	18.55
2673	NASDAQ	GSBC	Mon, Jan 6, 2003	18.26	18.73	18.26	18.70
2672	NASDAQ	GSBC	Fri, Jan 3, 2003	18.63	18.71	18.29	18.49
2671	NASDAQ	GSBC	Thu, Jan 2, 2003	18.37	18.63	18.37	18.63
2670	NASDAQ	GSBC	Tue, Dec 31, 2002	18.97	18.97	18.38	18.38
2669	NASDAQ	GSBC	Mon, Dec 30, 2002	18.49	18.70	18.42	18.56
2668	NASDAQ	GSBC	Fri, Dec 27, 2002	18.75	18.75	18.52	18.52
2667	NASDAQ	GSBC	Thu, Dec 26, 2002	18.76	18.80	18.75	18.75
2666	NASDAQ	GSBC	Tue, Dec 24, 2002	18.80	19.03	18.76	19.03
2665	NASDAQ	GSBC	Mon, Dec 23, 2002	18.69	19.04	18.69	19.04
2664	NASDAQ	GSBC	Fri, Dec 20, 2002	18.94	19.03	18.86	19.00
2663	NASDAQ	GSBC	Thu, Dec 19, 2002	18.92	19.00	18.86	18.86
2662	NASDAQ	GSBC	Wed, Dec 18, 2002	18.93	19.00	18.80	18.89
2661	NASDAQ	GSBC	Tue, Dec 17, 2002	18.94	19.03	18.93	18.98
2660	NASDAQ	GSBC	Mon, Dec 16, 2002	19.00	19.05	18.93	19.05
2659	NASDAQ	GSBC	Fri, Dec 13, 2002	18.94	19.03	18.94	18.94
2658	NASDAQ	GSBC	Thu, Dec 12, 2002	19.03	19.03	19.02	19.03
2657	NASDAQ	GSBC	Wed, Dec 11, 2002	18.84	19.00	18.84	19.00
2656	NASDAQ	GSBC	Tue, Dec 10, 2002	18.80	18.90	18.76	18.83
2655	NASDAQ	GSBC	Mon, Dec 9, 2002	18.81	18.99	18.81	18.81
2654	NASDAQ	GSBC	Fri, Dec 6, 2002	18.86	18.88	18.86	18.87
2653	NASDAQ	GSBC	Thu, Dec 5, 2002	18.77	18.86	18.76	18.86
2652	NASDAQ	GSBC	Wed, Dec 4, 2002	18.88	18.94	18.88	18.88
2651	NASDAQ	GSBC	Tue, Dec 3, 2002	19.01	19.01	18.78	18.78
2650	NASDAQ	GSBC	Mon, Dec 2, 2002	19.35	19.46	18.75	19.24
2649	NASDAQ	GSBC	Fri, Nov 29, 2002	19.52	19.54	19.35	19.35
2648	NASDAQ	GSBC	Wed, Nov 27, 2002	19.27	19.53	19.07	19.53
2647	NASDAQ	GSBC	Tue, Nov 26, 2002	19.03	19.30	18.86	19.16
2646	NASDAQ	GSBC	Mon, Nov 25, 2002	19.24	19.24	18.95	19.14
2645	NASDAQ	GSBC	Fri, Nov 22, 2002	19.13	19.22	19.01	19.22
2644	NASDAQ	GSBC	Thu, Nov 21, 2002	19.25	19.29	19.14	19.14
2643	NASDAQ	GSBC	Wed, Nov 20, 2002	19.24	19.35	19.12	19.35
2642	NASDAQ	GSBC	Tue, Nov 19, 2002	19.11	19.21	18.93	19.20
2641	NASDAQ	GSBC	Mon, Nov 18, 2002	19.29	19.29	19.11	19.11
2640	NASDAQ	GSBC	Fri, Nov 15, 2002	19.19	19.45	19.08	19.35
2639	NASDAQ	GSBC	Thu, Nov 14, 2002	19.08	19.23	18.92	19.22
2638	NASDAQ	GSBC	Wed, Nov 13, 2002	19.00	19.24	18.92	18.95
2637	NASDAQ	GSBC	Tue, Nov 12, 2002	19.30	19.30	18.97	19.00
2636	NASDAQ	GSBC	Mon, Nov 11, 2002	18.91	18.95	18.91	18.95
2635	NASDAQ	GSBC	Fri, Nov 8, 2002	18.98	19.14	18.90	18.94
2634	NASDAQ	GSBC	Thu, Nov 7, 2002	19.35	19.35	18.90	18.90
2633	NASDAQ	GSBC	Wed, Nov 6, 2002	19.35	19.35	19.28	19.35
2632	NASDAQ	GSBC	Tue, Nov 5, 2002	19.34	19.35	19.25	19.35
2631	NASDAQ	GSBC	Mon, Nov 4, 2002	19.03	19.35	19.03	19.35
2630	NASDAQ	GSBC	Fri, Nov 1, 2002	19.23	19.25	19.13	19.16
2629	NASDAQ	GSBC	Thu, Oct 31, 2002	19.28	19.38	19.15	19.15
2628	NASDAQ	GSBC	Wed, Oct 30, 2002	19.21	19.28	19.21	19.28
2627	NASDAQ	GSBC	Tue, Oct 29, 2002	18.98	19.11	18.68	19.11
2626	NASDAQ	GSBC	Mon, Oct 28, 2002	19.01	19.30	19.01	19.12
2625	NASDAQ	GSBC	Fri, Oct 25, 2002	18.71	19.00	18.71	19.00
2624	NASDAQ	GSBC	Thu, Oct 24, 2002	19.25	19.25	18.70	18.70
2623	NASDAQ	GSBC	Wed, Oct 23, 2002	18.67	19.23	18.67	19.17
2622	NASDAQ	GSBC	Tue, Oct 22, 2002	19.25	19.25	18.66	19.21
2621	NASDAQ	GSBC	Mon, Oct 21, 2002	18.58	19.22	18.58	19.22
2620	NASDAQ	GSBC	Fri, Oct 18, 2002	18.75	18.83	18.65	18.75
2619	NASDAQ	GSBC	Thu, Oct 17, 2002	18.75	18.92	18.58	18.75
2618	NASDAQ	GSBC	Wed, Oct 16, 2002	18.72	18.73	18.49	18.58
2617	NASDAQ	GSBC	Tue, Oct 15, 2002	18.28	18.66	18.12	18.51
2616	NASDAQ	GSBC	Mon, Oct 14, 2002	17.99	18.66	17.92	18.36
2615	NASDAQ	GSBC	Fri, Oct 11, 2002	18.23	18.25	17.83	18.17
2614	NASDAQ	GSBC	Thu, Oct 10, 2002	18.62	18.62	17.83	18.00
2613	NASDAQ	GSBC	Wed, Oct 9, 2002	18.26	18.70	18.13	18.48
2612	NASDAQ	GSBC	Tue, Oct 8, 2002	18.53	18.93	18.53	18.93
2611	NASDAQ	GSBC	Mon, Oct 7, 2002	18.75	18.79	18.38	18.38
2610	NASDAQ	GSBC	Fri, Oct 4, 2002	18.87	18.88	18.51	18.75
2609	NASDAQ	GSBC	Thu, Oct 3, 2002	19.01	19.01	18.50	18.88
2608	NASDAQ	GSBC	Wed, Oct 2, 2002	18.63	19.01	18.63	18.98
2607	NASDAQ	GSBC	Tue, Oct 1, 2002	18.80	19.00	18.63	18.88
2606	NASDAQ	GSBC	Mon, Sep 30, 2002	18.56	18.98	18.56	18.73
2605	NASDAQ	GSBC	Fri, Sep 27, 2002	18.54	18.97	18.54	18.94
2604	NASDAQ	GSBC	Thu, Sep 26, 2002	18.26	18.95	18.26	18.93
2603	NASDAQ	GSBC	Wed, Sep 25, 2002	17.90	18.72	17.62	18.72
2602	NASDAQ	GSBC	Tue, Sep 24, 2002	17.76	17.88	17.61	17.88
2601	NASDAQ	GSBC	Mon, Sep 23, 2002	17.75	18.12	17.66	18.03
2600	NASDAQ	GSBC	Fri, Sep 20, 2002	18.20	18.21	17.62	18.12
2599	NASDAQ	GSBC	Thu, Sep 19, 2002	18.11	18.22	17.90	17.90
2598	NASDAQ	GSBC	Wed, Sep 18, 2002	18.18	18.38	17.91	18.15
2597	NASDAQ	GSBC	Tue, Sep 17, 2002	18.30	18.43	17.58	18.32
2596	NASDAQ	GSBC	Mon, Sep 16, 2002	18.02	18.25	17.55	18.25
2595	NASDAQ	GSBC	Fri, Sep 13, 2002	18.00	18.00	17.88	18.00
2594	NASDAQ	GSBC	Thu, Sep 12, 2002	18.00	18.00	17.52	17.87
2593	NASDAQ	GSBC	Wed, Sep 11, 2002	17.87	18.09	17.67	17.67
2592	NASDAQ	GSBC	Tue, Sep 10, 2002	17.71	17.73	17.43	17.73
2591	NASDAQ	GSBC	Mon, Sep 9, 2002	17.45	17.70	17.43	17.70
2590	NASDAQ	GSBC	Fri, Sep 6, 2002	17.61	17.72	17.26	17.67
2589	NASDAQ	GSBC	Thu, Sep 5, 2002	17.81	17.93	17.35	17.60
2588	NASDAQ	GSBC	Wed, Sep 4, 2002	17.28	17.81	17.28	17.81
2587	NASDAQ	GSBC	Tue, Sep 3, 2002	18.25	18.25	17.26	17.38
2586	NASDAQ	GSBC	Fri, Aug 30, 2002	18.30	18.59	18.30	18.31
2585	NASDAQ	GSBC	Thu, Aug 29, 2002	18.67	18.67	18.58	18.59
2584	NASDAQ	GSBC	Wed, Aug 28, 2002	18.53	18.65	18.50	18.50
2583	NASDAQ	GSBC	Tue, Aug 27, 2002	18.88	18.93	18.19	18.63
2582	NASDAQ	GSBC	Mon, Aug 26, 2002	18.25	18.88	18.18	18.88
2581	NASDAQ	GSBC	Fri, Aug 23, 2002	18.13	18.72	18.13	18.49
2580	NASDAQ	GSBC	Thu, Aug 22, 2002	18.50	18.63	18.38	18.63
2579	NASDAQ	GSBC	Wed, Aug 21, 2002	18.37	18.50	18.30	18.50
2578	NASDAQ	GSBC	Tue, Aug 20, 2002	18.24	18.25	18.08	18.20
2577	NASDAQ	GSBC	Mon, Aug 19, 2002	17.91	18.23	17.88	18.23
2576	NASDAQ	GSBC	Fri, Aug 16, 2002	17.68	18.01	17.68	17.90
2575	NASDAQ	GSBC	Thu, Aug 15, 2002	18.00	18.05	17.47	17.90
2574	NASDAQ	GSBC	Wed, Aug 14, 2002	17.60	18.00	17.48	18.00
2573	NASDAQ	GSBC	Tue, Aug 13, 2002	17.95	17.95	17.73	17.73
2572	NASDAQ	GSBC	Mon, Aug 12, 2002	17.73	17.89	17.73	17.88
2571	NASDAQ	GSBC	Fri, Aug 9, 2002	17.90	17.90	17.73	17.73
2570	NASDAQ	GSBC	Thu, Aug 8, 2002	17.75	17.90	17.75	17.90
2569	NASDAQ	GSBC	Wed, Aug 7, 2002	17.55	17.75	17.40	17.75
2568	NASDAQ	GSBC	Tue, Aug 6, 2002	17.35	17.60	17.35	17.58
2567	NASDAQ	GSBC	Mon, Aug 5, 2002	17.61	18.12	17.38	17.60
2566	NASDAQ	GSBC	Fri, Aug 2, 2002	18.09	18.21	17.63	17.63
2565	NASDAQ	GSBC	Thu, Aug 1, 2002	18.51	18.51	18.08	18.13
2564	NASDAQ	GSBC	Wed, Jul 31, 2002	18.75	18.91	18.59	18.59
2563	NASDAQ	GSBC	Tue, Jul 30, 2002	19.23	19.23	18.59	18.80
2562	NASDAQ	GSBC	Mon, Jul 29, 2002	18.71	19.50	18.50	19.40
2561	NASDAQ	GSBC	Fri, Jul 26, 2002	18.80	19.38	18.80	19.38
2560	NASDAQ	GSBC	Thu, Jul 25, 2002	18.75	19.28	18.73	19.28
2559	NASDAQ	GSBC	Wed, Jul 24, 2002	18.26	18.75	18.20	18.75
2558	NASDAQ	GSBC	Tue, Jul 23, 2002	18.85	18.86	18.33	18.33
2557	NASDAQ	GSBC	Mon, Jul 22, 2002	19.96	19.96	18.93	19.02
2556	NASDAQ	GSBC	Fri, Jul 19, 2002	19.33	20.67	19.22	20.06
2555	NASDAQ	GSBC	Thu, Jul 18, 2002	20.00	20.00	19.48	19.48
2554	NASDAQ	GSBC	Wed, Jul 17, 2002	19.93	20.00	19.42	20.00
2553	NASDAQ	GSBC	Tue, Jul 16, 2002	19.10	19.90	19.10	19.90
2552	NASDAQ	GSBC	Mon, Jul 15, 2002	19.85	19.85	19.50	19.63
2551	NASDAQ	GSBC	Fri, Jul 12, 2002	20.00	20.00	19.10	19.10
2550	NASDAQ	GSBC	Thu, Jul 11, 2002	20.00	20.00	19.34	19.90
2549	NASDAQ	GSBC	Wed, Jul 10, 2002	20.40	20.40	19.41	20.00
2548	NASDAQ	GSBC	Tue, Jul 9, 2002	20.18	20.35	20.05	20.29
2547	NASDAQ	GSBC	Mon, Jul 8, 2002	19.82	20.40	19.75	20.12
2546	NASDAQ	GSBC	Fri, Jul 5, 2002	19.90	20.00	19.85	20.00
2545	NASDAQ	GSBC	Wed, Jul 3, 2002	19.19	19.97	19.19	19.96
2544	NASDAQ	GSBC	Tue, Jul 2, 2002	19.72	19.72	19.20	19.39
2543	NASDAQ	GSBC	Mon, Jul 1, 2002	19.16	19.89	19.16	19.50
2542	NASDAQ	GSBC	Fri, Jun 28, 2002	19.65	19.91	19.11	19.90
2541	NASDAQ	GSBC	Thu, Jun 27, 2002	19.40	19.65	19.27	19.64
2540	NASDAQ	GSBC	Wed, Jun 26, 2002	18.46	19.38	18.46	19.38
2539	NASDAQ	GSBC	Tue, Jun 25, 2002	18.61	19.30	18.61	19.27
2538	NASDAQ	GSBC	Mon, Jun 24, 2002	17.84	18.86	17.84	18.86
2537	NASDAQ	GSBC	Fri, Jun 21, 2002	18.00	18.36	17.62	18.36
2536	NASDAQ	GSBC	Thu, Jun 20, 2002	17.30	17.97	17.30	17.53
2535	NASDAQ	GSBC	Wed, Jun 19, 2002	18.63	18.63	17.20	17.20
2534	NASDAQ	GSBC	Tue, Jun 18, 2002	18.27	18.50	18.25	18.43
2533	NASDAQ	GSBC	Mon, Jun 17, 2002	18.02	18.45	18.02	18.08
2532	NASDAQ	GSBC	Fri, Jun 14, 2002	17.41	18.04	17.41	18.02
2531	NASDAQ	GSBC	Thu, Jun 13, 2002	17.80	18.12	17.13	17.62
2530	NASDAQ	GSBC	Wed, Jun 12, 2002	17.28	17.77	16.70	17.77
2529	NASDAQ	GSBC	Tue, Jun 11, 2002	16.88	17.28	16.88	17.28
2528	NASDAQ	GSBC	Mon, Jun 10, 2002	17.25	17.25	16.90	16.98
2527	NASDAQ	GSBC	Fri, Jun 7, 2002	16.90	17.25	16.82	16.85
2526	NASDAQ	GSBC	Thu, Jun 6, 2002	16.80	17.13	16.80	17.00
2525	NASDAQ	GSBC	Wed, Jun 5, 2002	16.77	17.10	16.77	17.10
2524	NASDAQ	GSBC	Tue, Jun 4, 2002	16.70	16.80	16.68	16.80
2523	NASDAQ	GSBC	Mon, Jun 3, 2002	16.68	16.75	16.68	16.70
2522	NASDAQ	GSBC	Fri, May 31, 2002	16.68	16.75	16.68	16.70
2521	NASDAQ	GSBC	Thu, May 30, 2002	16.62	16.75	16.62	16.75
2520	NASDAQ	GSBC	Wed, May 29, 2002	17.13	17.19	16.14	16.71
2519	NASDAQ	GSBC	Tue, May 28, 2002	17.84	17.84	17.35	17.47
2518	NASDAQ	GSBC	Fri, May 24, 2002	17.71	17.98	17.68	17.68
2517	NASDAQ	GSBC	Thu, May 23, 2002	18.03	18.03	17.70	17.71
2516	NASDAQ	GSBC	Wed, May 22, 2002	18.25	18.25	18.03	18.17
2515	NASDAQ	GSBC	Tue, May 21, 2002	18.53	18.53	18.36	18.36
2514	NASDAQ	GSBC	Mon, May 20, 2002	18.45	18.45	18.36	18.36
2513	NASDAQ	GSBC	Fri, May 17, 2002	18.50	18.64	18.27	18.54
2512	NASDAQ	GSBC	Thu, May 16, 2002	18.38	18.75	18.38	18.60
2511	NASDAQ	GSBC	Wed, May 15, 2002	18.74	19.11	18.74	19.08
2510	NASDAQ	GSBC	Tue, May 14, 2002	18.37	19.15	18.15	19.12
2509	NASDAQ	GSBC	Mon, May 13, 2002	18.20	18.58	18.00	18.50
2508	NASDAQ	GSBC	Fri, May 10, 2002	18.45	18.45	18.20	18.20
2507	NASDAQ	GSBC	Thu, May 9, 2002	18.74	18.77	18.74	18.77
2506	NASDAQ	GSBC	Wed, May 8, 2002	18.70	18.70	18.64	18.68
2505	NASDAQ	GSBC	Tue, May 7, 2002	18.72	18.93	18.59	18.70
2504	NASDAQ	GSBC	Mon, May 6, 2002	19.16	19.22	18.97	19.03
2503	NASDAQ	GSBC	Fri, May 3, 2002	19.08	19.25	18.74	19.13
2502	NASDAQ	GSBC	Thu, May 2, 2002	18.50	19.23	18.50	19.08
2501	NASDAQ	GSBC	Wed, May 1, 2002	18.45	19.04	18.45	19.04
2500	NASDAQ	GSBC	Tue, Apr 30, 2002	18.40	18.80	18.38	18.80
2499	NASDAQ	GSBC	Mon, Apr 29, 2002	18.29	18.38	18.25	18.38
2498	NASDAQ	GSBC	Fri, Apr 26, 2002	18.44	19.00	18.30	18.30
2497	NASDAQ	GSBC	Thu, Apr 25, 2002	18.38	18.62	18.30	18.62
2496	NASDAQ	GSBC	Wed, Apr 24, 2002	18.19	18.38	18.19	18.26
2495	NASDAQ	GSBC	Tue, Apr 23, 2002	18.05	18.42	18.05	18.11
2494	NASDAQ	GSBC	Mon, Apr 22, 2002	17.65	18.18	17.53	18.18
2493	NASDAQ	GSBC	Fri, Apr 19, 2002	17.65	17.70	17.55	17.70
2492	NASDAQ	GSBC	Thu, Apr 18, 2002	17.20	17.58	17.15	17.58
2491	NASDAQ	GSBC	Wed, Apr 17, 2002	16.83	17.15	16.83	17.02
2490	NASDAQ	GSBC	Tue, Apr 16, 2002	16.23	16.78	16.23	16.78
2489	NASDAQ	GSBC	Mon, Apr 15, 2002	16.24	16.24	16.24	16.24
2488	NASDAQ	GSBC	Fri, Apr 12, 2002	16.44	16.45	16.00	16.45
2487	NASDAQ	GSBC	Thu, Apr 11, 2002	16.45	16.45	16.40	16.40
2486	NASDAQ	GSBC	Wed, Apr 10, 2002	16.30	16.45	16.16	16.45
2485	NASDAQ	GSBC	Tue, Apr 9, 2002	16.10	16.28	16.10	16.28
2484	NASDAQ	GSBC	Mon, Apr 8, 2002	16.10	16.10	15.88	16.09
2483	NASDAQ	GSBC	Fri, Apr 5, 2002	16.07	16.10	15.90	16.10
2482	NASDAQ	GSBC	Thu, Apr 4, 2002	15.88	16.08	15.88	15.89
2481	NASDAQ	GSBC	Wed, Apr 3, 2002	15.91	16.08	15.91	16.08
2480	NASDAQ	GSBC	Tue, Apr 2, 2002	15.70	15.80	15.70	15.80
2479	NASDAQ	GSBC	Mon, Apr 1, 2002	16.07	16.07	15.75	15.75
2478	NASDAQ	GSBC	Thu, Mar 28, 2002	15.95	15.95	15.95	15.95
2477	NASDAQ	GSBC	Wed, Mar 27, 2002	15.98	15.98	15.98	15.98
2476	NASDAQ	GSBC	Tue, Mar 26, 2002	16.05	16.05	15.98	15.98
2475	NASDAQ	GSBC	Mon, Mar 25, 2002	16.35	16.35	16.00	16.01
2474	NASDAQ	GSBC	Fri, Mar 22, 2002	16.30	16.33	16.30	16.33
2473	NASDAQ	GSBC	Thu, Mar 21, 2002	16.08	16.32	16.07	16.32
2472	NASDAQ	GSBC	Wed, Mar 20, 2002	16.03	16.04	16.00	16.04
2471	NASDAQ	GSBC	Tue, Mar 19, 2002	15.93	16.07	15.93	16.07
2470	NASDAQ	GSBC	Mon, Mar 18, 2002	16.10	16.10	15.88	15.95
2469	NASDAQ	GSBC	Fri, Mar 15, 2002	15.92	16.00	15.89	15.90
2468	NASDAQ	GSBC	Thu, Mar 14, 2002	16.20	16.33	16.08	16.08
2467	NASDAQ	GSBC	Wed, Mar 13, 2002	16.25	16.25	16.06	16.25
2466	NASDAQ	GSBC	Tue, Mar 12, 2002	16.10	16.33	16.05	16.33
2465	NASDAQ	GSBC	Mon, Mar 11, 2002	16.05	16.15	15.98	16.14
2464	NASDAQ	GSBC	Fri, Mar 8, 2002	15.75	16.04	15.75	16.04
2463	NASDAQ	GSBC	Thu, Mar 7, 2002	15.25	16.04	15.25	15.73
2462	NASDAQ	GSBC	Wed, Mar 6, 2002	14.97	15.24	14.97	15.23
2461	NASDAQ	GSBC	Tue, Mar 5, 2002	15.10	15.13	15.10	15.13
2460	NASDAQ	GSBC	Mon, Mar 4, 2002	15.05	15.15	14.88	15.08
2459	NASDAQ	GSBC	Fri, Mar 1, 2002	14.65	15.05	14.65	15.05
2458	NASDAQ	GSBC	Thu, Feb 28, 2002	14.95	14.98	14.95	14.98
2457	NASDAQ	GSBC	Wed, Feb 27, 2002	14.73	14.99	14.63	14.95
2456	NASDAQ	GSBC	Tue, Feb 26, 2002	14.61	14.61	14.61	14.61
2455	NASDAQ	GSBC	Mon, Feb 25, 2002	14.70	14.70	14.55	14.61
2454	NASDAQ	GSBC	Fri, Feb 22, 2002	14.51	14.77	14.50	14.73
2453	NASDAQ	GSBC	Thu, Feb 21, 2002	14.50	14.51	14.50	14.50
2452	NASDAQ	GSBC	Wed, Feb 20, 2002	14.40	14.54	14.40	14.54
2451	NASDAQ	GSBC	Tue, Feb 19, 2002	14.23	14.38	14.23	14.23
2450	NASDAQ	GSBC	Fri, Feb 15, 2002	14.25	14.38	14.24	14.38
2449	NASDAQ	GSBC	Thu, Feb 14, 2002	14.11	14.13	14.00	14.13
2448	NASDAQ	GSBC	Wed, Feb 13, 2002	14.00	14.15	14.00	14.13
2447	NASDAQ	GSBC	Tue, Feb 12, 2002	14.00	14.00	13.93	13.97
2446	NASDAQ	GSBC	Mon, Feb 11, 2002	13.85	14.01	13.85	14.01
2445	NASDAQ	GSBC	Fri, Feb 8, 2002	13.84	13.93	13.80	13.90
2444	NASDAQ	GSBC	Thu, Feb 7, 2002	13.83	13.84	13.73	13.74
2443	NASDAQ	GSBC	Wed, Feb 6, 2002	13.70	13.73	13.55	13.73
2442	NASDAQ	GSBC	Tue, Feb 5, 2002	14.25	14.38	13.35	13.65
2441	NASDAQ	GSBC	Mon, Feb 4, 2002	14.86	14.86	14.24	14.25
2440	NASDAQ	GSBC	Fri, Feb 1, 2002	14.50	14.97	14.50	14.87
2439	NASDAQ	GSBC	Thu, Jan 31, 2002	14.26	14.50	14.26	14.50
2438	NASDAQ	GSBC	Wed, Jan 30, 2002	14.32	14.42	14.23	14.42
2437	NASDAQ	GSBC	Tue, Jan 29, 2002	14.35	14.35	14.35	14.35
2436	NASDAQ	GSBC	Mon, Jan 28, 2002	14.45	14.50	14.44	14.50
2435	NASDAQ	GSBC	Fri, Jan 25, 2002	14.30	14.35	14.19	14.30
2434	NASDAQ	GSBC	Thu, Jan 24, 2002	14.40	14.51	14.35	14.44
2433	NASDAQ	GSBC	Wed, Jan 23, 2002	14.18	14.40	14.18	14.40
2432	NASDAQ	GSBC	Tue, Jan 22, 2002	14.29	14.63	14.18	14.29
2431	NASDAQ	GSBC	Fri, Jan 18, 2002	14.21	14.23	14.18	14.20
2430	NASDAQ	GSBC	Thu, Jan 17, 2002	14.20	14.30	14.20	14.26
2429	NASDAQ	GSBC	Wed, Jan 16, 2002	14.18	14.20	14.15	14.20
2428	NASDAQ	GSBC	Tue, Jan 15, 2002	14.23	14.26	14.18	14.26
2427	NASDAQ	GSBC	Mon, Jan 14, 2002	14.25	14.28	14.18	14.28
2426	NASDAQ	GSBC	Fri, Jan 11, 2002	14.45	14.64	14.25	14.28
2425	NASDAQ	GSBC	Thu, Jan 10, 2002	14.33	14.33	14.26	14.26
2424	NASDAQ	GSBC	Wed, Jan 9, 2002	14.28	14.45	14.28	14.35
2423	NASDAQ	GSBC	Tue, Jan 8, 2002	14.25	14.50	14.22	14.37
2422	NASDAQ	GSBC	Mon, Jan 7, 2002	15.00	15.00	14.22	14.23
2421	NASDAQ	GSBC	Fri, Jan 4, 2002	14.77	15.00	14.56	14.82
2420	NASDAQ	GSBC	Thu, Jan 3, 2002	15.11	15.11	14.65	14.98
2419	NASDAQ	GSBC	Wed, Jan 2, 2002	15.54	15.54	15.02	15.10
2418	NASDAQ	GSBC	Mon, Dec 31, 2001	16.25	16.25	15.25	15.25
2417	NASDAQ	GSBC	Fri, Dec 28, 2001	16.50	16.50	16.25	16.40
2416	NASDAQ	GSBC	Thu, Dec 27, 2001	16.55	16.55	16.28	16.55
2415	NASDAQ	GSBC	Wed, Dec 26, 2001	16.33	16.53	16.33	16.53
2414	NASDAQ	GSBC	Mon, Dec 24, 2001	16.32	16.33	16.07	16.32
2413	NASDAQ	GSBC	Fri, Dec 21, 2001	15.80	16.30	15.76	16.30
2412	NASDAQ	GSBC	Thu, Dec 20, 2001	15.94	15.94	15.76	15.79
2411	NASDAQ	GSBC	Wed, Dec 19, 2001	15.55	15.83	15.55	15.83
2410	NASDAQ	GSBC	Tue, Dec 18, 2001	15.10	15.87	15.10	15.85
2409	NASDAQ	GSBC	Mon, Dec 17, 2001	14.90	15.10	14.87	15.10
2408	NASDAQ	GSBC	Fri, Dec 14, 2001	14.62	14.90	14.58	14.90
2407	NASDAQ	GSBC	Thu, Dec 13, 2001	14.68	14.70	14.65	14.65
2406	NASDAQ	GSBC	Wed, Dec 12, 2001	14.66	14.93	14.66	14.93
2405	NASDAQ	GSBC	Tue, Dec 11, 2001	14.95	14.95	14.64	14.91
2404	NASDAQ	GSBC	Mon, Dec 10, 2001	14.89	14.89	14.79	14.79
2403	NASDAQ	GSBC	Fri, Dec 7, 2001	15.10	15.10	14.90	14.90
2402	NASDAQ	GSBC	Thu, Dec 6, 2001	14.90	15.10	14.90	15.10
2401	NASDAQ	GSBC	Wed, Dec 5, 2001	15.10	15.10	15.10	15.10
2400	NASDAQ	GSBC	Tue, Dec 4, 2001	14.83	15.10	14.83	15.10
2399	NASDAQ	GSBC	Mon, Dec 3, 2001	15.00	15.00	14.99	14.99
2398	NASDAQ	GSBC	Fri, Nov 30, 2001	14.95	15.10	14.88	15.10
2397	NASDAQ	GSBC	Thu, Nov 29, 2001	14.99	15.10	14.99	15.10
2396	NASDAQ	GSBC	Wed, Nov 28, 2001	14.58	14.93	14.50	14.93
2395	NASDAQ	GSBC	Tue, Nov 27, 2001	14.53	14.78	14.53	14.78
2394	NASDAQ	GSBC	Mon, Nov 26, 2001	14.60	15.00	14.51	15.00
2393	NASDAQ	GSBC	Fri, Nov 23, 2001	14.63	14.65	14.45	14.45
2392	NASDAQ	GSBC	Wed, Nov 21, 2001	14.52	14.52	14.50	14.50
2391	NASDAQ	GSBC	Tue, Nov 20, 2001	14.70	14.99	14.55	14.55
2390	NASDAQ	GSBC	Mon, Nov 19, 2001	14.52	14.65	14.52	14.65
2389	NASDAQ	GSBC	Fri, Nov 16, 2001	14.90	14.90	14.57	14.57
2388	NASDAQ	GSBC	Thu, Nov 15, 2001	14.95	14.96	14.53	14.53
2387	NASDAQ	GSBC	Wed, Nov 14, 2001	15.13	15.20	14.57	14.57
2386	NASDAQ	GSBC	Tue, Nov 13, 2001	15.07	15.07	15.07	15.07
2385	NASDAQ	GSBC	Mon, Nov 12, 2001	14.92	15.07	14.88	15.07
2384	NASDAQ	GSBC	Fri, Nov 9, 2001	14.92	15.15	14.92	15.00
2383	NASDAQ	GSBC	Thu, Nov 8, 2001	15.08	15.14	14.93	14.93
2382	NASDAQ	GSBC	Wed, Nov 7, 2001	15.18	15.18	15.08	15.08
2381	NASDAQ	GSBC	Tue, Nov 6, 2001	15.08	15.14	15.08	15.09
2380	NASDAQ	GSBC	Mon, Nov 5, 2001	15.03	15.20	15.03	15.20
2379	NASDAQ	GSBC	Fri, Nov 2, 2001	15.28	15.28	15.00	15.00
2378	NASDAQ	GSBC	Thu, Nov 1, 2001	15.06	15.33	15.01	15.28
2377	NASDAQ	GSBC	Wed, Oct 31, 2001	15.33	15.33	15.13	15.13
2376	NASDAQ	GSBC	Tue, Oct 30, 2001	15.33	15.34	15.00	15.05
2375	NASDAQ	GSBC	Mon, Oct 29, 2001	15.89	15.89	15.33	15.33
2374	NASDAQ	GSBC	Fri, Oct 26, 2001	15.25	15.95	15.22	15.74
2373	NASDAQ	GSBC	Thu, Oct 25, 2001	14.75	15.13	14.75	15.13
2372	NASDAQ	GSBC	Wed, Oct 24, 2001	14.67	14.67	14.67	14.67
2371	NASDAQ	GSBC	Tue, Oct 23, 2001	14.40	14.65	14.28	14.65
2370	NASDAQ	GSBC	Mon, Oct 22, 2001	14.07	14.47	14.00	14.47
2369	NASDAQ	GSBC	Fri, Oct 19, 2001	14.00	14.10	14.00	14.07
2368	NASDAQ	GSBC	Thu, Oct 18, 2001	14.05	14.05	13.83	13.83
2367	NASDAQ	GSBC	Wed, Oct 17, 2001	14.10	14.13	13.96	14.00
2366	NASDAQ	GSBC	Tue, Oct 16, 2001	13.75	14.10	13.75	13.93
2365	NASDAQ	GSBC	Mon, Oct 15, 2001	13.63	13.75	13.50	13.75
2364	NASDAQ	GSBC	Fri, Oct 12, 2001	13.31	13.62	13.31	13.62
2363	NASDAQ	GSBC	Thu, Oct 11, 2001	13.54	13.62	13.54	13.62
2362	NASDAQ	GSBC	Wed, Oct 10, 2001	13.30	13.30	13.30	13.30
2361	NASDAQ	GSBC	Tue, Oct 9, 2001	13.54	13.54	13.13	13.30
2360	NASDAQ	GSBC	Mon, Oct 8, 2001	13.50	13.51	13.50	13.51
2359	NASDAQ	GSBC	Fri, Oct 5, 2001	13.15	13.50	13.00	13.50
2358	NASDAQ	GSBC	Thu, Oct 4, 2001	13.12	13.17	13.05	13.17
2357	NASDAQ	GSBC	Wed, Oct 3, 2001	13.05	13.12	13.00	13.12
2356	NASDAQ	GSBC	Tue, Oct 2, 2001	13.12	13.12	13.12	13.12
2355	NASDAQ	GSBC	Mon, Oct 1, 2001	13.10	13.13	12.88	13.12
2354	NASDAQ	GSBC	Fri, Sep 28, 2001	13.05	13.26	13.04	13.26
2353	NASDAQ	GSBC	Thu, Sep 27, 2001	12.88	13.05	12.81	13.05
2352	NASDAQ	GSBC	Wed, Sep 26, 2001	13.00	13.00	12.83	12.83
2351	NASDAQ	GSBC	Tue, Sep 25, 2001	12.98	13.00	12.81	13.00
2350	NASDAQ	GSBC	Mon, Sep 24, 2001	13.05	13.05	12.85	12.90
2349	NASDAQ	GSBC	Fri, Sep 21, 2001	13.05	13.10	12.85	12.88
2348	NASDAQ	GSBC	Thu, Sep 20, 2001	13.43	13.63	13.35	13.35
2347	NASDAQ	GSBC	Wed, Sep 19, 2001	13.90	13.90	13.49	13.83
2346	NASDAQ	GSBC	Tue, Sep 18, 2001	13.87	13.93	13.54	13.54
2345	NASDAQ	GSBC	Mon, Sep 17, 2001	13.55	13.95	13.54	13.63
2344	NASDAQ	GSBC	Mon, Sep 10, 2001	14.17	14.17	13.61	13.67
2343	NASDAQ	GSBC	Fri, Sep 7, 2001	13.95	14.08	13.93	13.93
2342	NASDAQ	GSBC	Thu, Sep 6, 2001	13.83	14.23	13.83	14.16
2341	NASDAQ	GSBC	Wed, Sep 5, 2001	14.02	14.02	13.83	13.99
2340	NASDAQ	GSBC	Tue, Sep 4, 2001	14.10	14.13	13.95	13.96
2339	NASDAQ	GSBC	Fri, Aug 31, 2001	14.25	14.30	14.10	14.10
2338	NASDAQ	GSBC	Thu, Aug 30, 2001	14.00	14.40	13.95	14.05
2337	NASDAQ	GSBC	Wed, Aug 29, 2001	14.76	14.76	14.06	14.06
2336	NASDAQ	GSBC	Tue, Aug 28, 2001	15.97	15.97	14.66	14.90
2335	NASDAQ	GSBC	Mon, Aug 27, 2001	16.39	16.75	15.75	15.75
2334	NASDAQ	GSBC	Fri, Aug 24, 2001	16.06	16.98	16.06	16.98
2333	NASDAQ	GSBC	Thu, Aug 23, 2001	15.68	16.05	15.53	16.05
2332	NASDAQ	GSBC	Wed, Aug 22, 2001	15.82	15.85	15.60	15.73
2331	NASDAQ	GSBC	Tue, Aug 21, 2001	15.81	16.03	15.81	16.02
2330	NASDAQ	GSBC	Mon, Aug 20, 2001	15.80	16.02	15.75	15.82
2329	NASDAQ	GSBC	Fri, Aug 17, 2001	15.54	15.73	15.50	15.52
2328	NASDAQ	GSBC	Thu, Aug 16, 2001	15.55	15.55	15.45	15.54
2327	NASDAQ	GSBC	Wed, Aug 15, 2001	15.10	15.55	15.10	15.53
2326	NASDAQ	GSBC	Tue, Aug 14, 2001	15.08	15.45	15.08	15.44
2325	NASDAQ	GSBC	Mon, Aug 13, 2001	14.79	15.37	14.79	15.36
2324	NASDAQ	GSBC	Fri, Aug 10, 2001	15.00	15.25	14.87	15.25
2323	NASDAQ	GSBC	Thu, Aug 9, 2001	14.50	15.11	14.50	15.11
2322	NASDAQ	GSBC	Wed, Aug 8, 2001	14.65	14.75	14.40	14.50
2321	NASDAQ	GSBC	Tue, Aug 7, 2001	14.86	14.95	14.58	14.83
2320	NASDAQ	GSBC	Mon, Aug 6, 2001	14.92	15.07	14.92	15.02
2319	NASDAQ	GSBC	Fri, Aug 3, 2001	15.10	15.10	14.92	14.92
2318	NASDAQ	GSBC	Thu, Aug 2, 2001	14.60	15.12	14.60	15.01
2317	NASDAQ	GSBC	Wed, Aug 1, 2001	14.53	14.67	14.50	14.50
2316	NASDAQ	GSBC	Tue, Jul 31, 2001	14.56	14.59	14.50	14.53
2315	NASDAQ	GSBC	Mon, Jul 30, 2001	14.62	14.62	14.48	14.58
2314	NASDAQ	GSBC	Fri, Jul 27, 2001	14.45	14.63	14.43	14.48
2313	NASDAQ	GSBC	Thu, Jul 26, 2001	14.49	14.58	14.45	14.54
2312	NASDAQ	GSBC	Wed, Jul 25, 2001	14.45	14.50	14.43	14.48
2311	NASDAQ	GSBC	Tue, Jul 24, 2001	14.48	14.56	14.48	14.50
2310	NASDAQ	GSBC	Mon, Jul 23, 2001	14.38	14.59	14.30	14.48
2309	NASDAQ	GSBC	Fri, Jul 20, 2001	14.38	14.65	14.25	14.50
2308	NASDAQ	GSBC	Thu, Jul 19, 2001	13.85	14.60	13.78	14.60
2307	NASDAQ	GSBC	Wed, Jul 18, 2001	13.22	13.85	12.83	13.85
2306	NASDAQ	GSBC	Tue, Jul 17, 2001	12.75	13.06	12.71	13.06
2305	NASDAQ	GSBC	Mon, Jul 16, 2001	13.65	13.65	12.75	12.75
2304	NASDAQ	GSBC	Fri, Jul 13, 2001	13.45	13.69	13.45	13.50
2303	NASDAQ	GSBC	Thu, Jul 12, 2001	13.50	13.59	13.45	13.45
2302	NASDAQ	GSBC	Wed, Jul 11, 2001	13.46	13.49	13.34	13.49
2301	NASDAQ	GSBC	Tue, Jul 10, 2001	13.38	13.59	13.38	13.55
2300	NASDAQ	GSBC	Mon, Jul 9, 2001	13.28	13.50	13.28	13.38
2299	NASDAQ	GSBC	Fri, Jul 6, 2001	13.30	13.50	13.28	13.28
2298	NASDAQ	GSBC	Thu, Jul 5, 2001	13.47	13.50	13.29	13.30
2297	NASDAQ	GSBC	Tue, Jul 3, 2001	13.48	13.48	13.30	13.45
2296	NASDAQ	GSBC	Mon, Jul 2, 2001	13.51	13.51	13.38	13.39
2295	NASDAQ	GSBC	Fri, Jun 29, 2001	13.16	13.55	13.14	13.14
2294	NASDAQ	GSBC	Thu, Jun 28, 2001	13.38	13.40	13.15	13.15
2293	NASDAQ	GSBC	Wed, Jun 27, 2001	13.53	13.53	13.27	13.37
2292	NASDAQ	GSBC	Tue, Jun 26, 2001	13.01	13.55	13.01	13.51
2291	NASDAQ	GSBC	Mon, Jun 25, 2001	12.48	13.13	12.48	13.01
2290	NASDAQ	GSBC	Fri, Jun 22, 2001	12.53	12.58	12.40	12.58
2289	NASDAQ	GSBC	Thu, Jun 21, 2001	12.40	12.58	12.40	12.53
2288	NASDAQ	GSBC	Wed, Jun 20, 2001	12.58	12.60	12.41	12.58
2287	NASDAQ	GSBC	Tue, Jun 19, 2001	12.53	12.57	12.40	12.57
2286	NASDAQ	GSBC	Mon, Jun 18, 2001	12.53	12.55	12.32	12.50
2285	NASDAQ	GSBC	Fri, Jun 15, 2001	12.41	12.53	12.41	12.53
2284	NASDAQ	GSBC	Thu, Jun 14, 2001	12.35	12.48	12.35	12.48
2283	NASDAQ	GSBC	Wed, Jun 13, 2001	12.50	12.50	12.35	12.38
2282	NASDAQ	GSBC	Tue, Jun 12, 2001	12.40	12.53	12.33	12.46
2281	NASDAQ	GSBC	Mon, Jun 11, 2001	12.43	12.50	12.34	12.41
2280	NASDAQ	GSBC	Fri, Jun 8, 2001	12.44	12.48	12.38	12.48
2279	NASDAQ	GSBC	Thu, Jun 7, 2001	12.63	12.70	12.50	12.50
2278	NASDAQ	GSBC	Wed, Jun 6, 2001	12.66	12.95	12.65	12.85
2277	NASDAQ	GSBC	Tue, Jun 5, 2001	12.65	12.90	12.65	12.87
2276	NASDAQ	GSBC	Mon, Jun 4, 2001	13.00	13.00	12.68	12.95
2275	NASDAQ	GSBC	Fri, Jun 1, 2001	13.00	13.00	12.93	13.00
2274	NASDAQ	GSBC	Thu, May 31, 2001	13.00	13.00	12.90	13.00
2273	NASDAQ	GSBC	Wed, May 30, 2001	12.88	13.00	12.88	13.00
2272	NASDAQ	GSBC	Tue, May 29, 2001	12.65	13.00	12.65	13.00
2271	NASDAQ	GSBC	Fri, May 25, 2001	12.51	12.65	12.44	12.65
2270	NASDAQ	GSBC	Thu, May 24, 2001	12.44	12.48	12.43	12.43
2269	NASDAQ	GSBC	Wed, May 23, 2001	12.50	12.50	12.35	12.44
2268	NASDAQ	GSBC	Tue, May 22, 2001	12.53	12.56	12.48	12.50
2267	NASDAQ	GSBC	Mon, May 21, 2001	12.75	12.75	12.55	12.58
2266	NASDAQ	GSBC	Fri, May 18, 2001	12.55	12.88	12.50	12.88
2265	NASDAQ	GSBC	Thu, May 17, 2001	12.50	12.81	12.44	12.44
2264	NASDAQ	GSBC	Wed, May 16, 2001	12.25	12.54	12.25	12.50
2263	NASDAQ	GSBC	Tue, May 15, 2001	12.13	12.25	12.13	12.13
2262	NASDAQ	GSBC	Mon, May 14, 2001	12.12	12.13	12.12	12.13
2261	NASDAQ	GSBC	Fri, May 11, 2001	12.00	12.13	11.90	12.13
2260	NASDAQ	GSBC	Thu, May 10, 2001	12.00	12.13	12.00	12.00
2259	NASDAQ	GSBC	Wed, May 9, 2001	11.98	12.25	11.98	12.00
2258	NASDAQ	GSBC	Tue, May 8, 2001	11.98	12.25	11.78	12.25
2257	NASDAQ	GSBC	Mon, May 7, 2001	11.73	12.08	11.73	11.78
2256	NASDAQ	GSBC	Fri, May 4, 2001	11.68	11.75	11.68	11.75
2255	NASDAQ	GSBC	Thu, May 3, 2001	12.00	12.00	11.65	11.68
2254	NASDAQ	GSBC	Wed, May 2, 2001	11.88	11.88	11.73	11.88
2253	NASDAQ	GSBC	Tue, May 1, 2001	12.00	12.00	11.78	11.88
2252	NASDAQ	GSBC	Mon, Apr 30, 2001	11.98	12.00	11.98	12.00
2251	NASDAQ	GSBC	Fri, Apr 27, 2001	11.83	11.98	11.83	11.98
2250	NASDAQ	GSBC	Thu, Apr 26, 2001	11.72	11.90	11.72	11.83
2249	NASDAQ	GSBC	Wed, Apr 25, 2001	11.78	11.78	11.57	11.73
2248	NASDAQ	GSBC	Tue, Apr 24, 2001	11.80	11.80	11.60	11.80
2247	NASDAQ	GSBC	Mon, Apr 23, 2001	11.88	11.88	11.63	11.80
2246	NASDAQ	GSBC	Fri, Apr 20, 2001	11.59	11.75	11.58	11.75
2245	NASDAQ	GSBC	Thu, Apr 19, 2001	11.88	11.88	11.58	11.75
2244	NASDAQ	GSBC	Wed, Apr 18, 2001	11.98	11.98	11.50	11.88
2243	NASDAQ	GSBC	Tue, Apr 17, 2001	11.95	11.98	11.95	11.98
2242	NASDAQ	GSBC	Mon, Apr 16, 2001	11.80	11.98	11.80	11.95
2241	NASDAQ	GSBC	Thu, Apr 12, 2001	12.02	12.02	11.78	11.78
2240	NASDAQ	GSBC	Wed, Apr 11, 2001	11.25	12.00	11.25	12.00
2239	NASDAQ	GSBC	Tue, Apr 10, 2001	11.25	11.32	11.22	11.22
2238	NASDAQ	GSBC	Mon, Apr 9, 2001	11.07	11.22	11.07	11.22
2237	NASDAQ	GSBC	Fri, Apr 6, 2001	11.06	11.28	11.06	11.06
2236	NASDAQ	GSBC	Thu, Apr 5, 2001	10.94	11.44	10.94	11.19
2235	NASDAQ	GSBC	Wed, Apr 4, 2001	10.50	10.94	10.31	10.94
2234	NASDAQ	GSBC	Tue, Apr 3, 2001	10.50	10.81	10.38	10.38
2233	NASDAQ	GSBC	Mon, Apr 2, 2001	11.45	11.47	10.38	10.50
2232	NASDAQ	GSBC	Fri, Mar 30, 2001	10.22	11.50	10.22	11.28
2231	NASDAQ	GSBC	Thu, Mar 29, 2001	9.50	10.31	9.50	10.31
2230	NASDAQ	GSBC	Wed, Mar 28, 2001	9.69	9.69	9.38	9.50
2229	NASDAQ	GSBC	Tue, Mar 27, 2001	8.84	9.50	8.84	9.50
2228	NASDAQ	GSBC	Mon, Mar 26, 2001	8.69	8.81	8.69	8.81
2227	NASDAQ	GSBC	Fri, Mar 23, 2001	8.69	8.69	8.69	8.69
2226	NASDAQ	GSBC	Thu, Mar 22, 2001	8.81	8.81	8.69	8.69
2225	NASDAQ	GSBC	Tue, Mar 20, 2001	8.94	8.94	8.94	8.94
2224	NASDAQ	GSBC	Mon, Mar 19, 2001	8.78	8.91	8.78	8.91
2223	NASDAQ	GSBC	Fri, Mar 16, 2001	8.75	8.78	8.75	8.78
2222	NASDAQ	GSBC	Wed, Mar 14, 2001	8.79	8.79	8.78	8.78
2221	NASDAQ	GSBC	Mon, Mar 12, 2001	8.88	8.88	8.88	8.88
2220	NASDAQ	GSBC	Fri, Mar 9, 2001	8.94	8.94	8.88	8.88
2219	NASDAQ	GSBC	Thu, Mar 8, 2001	8.98	8.98	8.94	8.94
2218	NASDAQ	GSBC	Wed, Mar 7, 2001	8.94	9.00	8.94	8.94
2217	NASDAQ	GSBC	Tue, Mar 6, 2001	8.94	8.94	8.94	8.94
2216	NASDAQ	GSBC	Thu, Mar 1, 2001	9.00	9.00	9.00	9.00
2215	NASDAQ	GSBC	Tue, Feb 27, 2001	9.00	9.00	9.00	9.00
2214	NASDAQ	GSBC	Mon, Feb 26, 2001	9.03	9.03	9.00	9.00
2213	NASDAQ	GSBC	Fri, Feb 23, 2001	9.06	9.09	9.03	9.09
2212	NASDAQ	GSBC	Thu, Feb 22, 2001	9.06	9.06	9.06	9.06
2211	NASDAQ	GSBC	Wed, Feb 21, 2001	9.13	9.13	9.06	9.09
2210	NASDAQ	GSBC	Tue, Feb 20, 2001	9.03	9.16	9.03	9.09
2209	NASDAQ	GSBC	Fri, Feb 16, 2001	9.13	9.13	9.13	9.13
2208	NASDAQ	GSBC	Thu, Feb 15, 2001	9.06	9.06	9.06	9.06
2207	NASDAQ	GSBC	Wed, Feb 14, 2001	9.03	9.06	9.03	9.06
2206	NASDAQ	GSBC	Tue, Feb 13, 2001	9.07	9.09	9.00	9.09
2205	NASDAQ	GSBC	Mon, Feb 12, 2001	9.03	9.06	9.03	9.03
2204	NASDAQ	GSBC	Thu, Feb 8, 2001	9.09	9.09	9.09	9.09
2203	NASDAQ	GSBC	Wed, Feb 7, 2001	9.06	9.06	9.06	9.06
2202	NASDAQ	GSBC	Tue, Feb 6, 2001	9.06	9.09	9.00	9.09
2201	NASDAQ	GSBC	Mon, Feb 5, 2001	9.06	9.09	9.06	9.09
2200	NASDAQ	GSBC	Fri, Feb 2, 2001	9.03	9.16	9.03	9.16
2199	NASDAQ	GSBC	Thu, Feb 1, 2001	9.09	9.13	9.09	9.13
2198	NASDAQ	GSBC	Wed, Jan 31, 2001	9.06	9.25	9.06	9.13
2197	NASDAQ	GSBC	Tue, Jan 30, 2001	9.25	9.25	9.22	9.22
2196	NASDAQ	GSBC	Mon, Jan 29, 2001	9.19	9.25	9.13	9.13
2195	NASDAQ	GSBC	Fri, Jan 26, 2001	9.00	9.00	9.00	9.00
2194	NASDAQ	GSBC	Thu, Jan 25, 2001	9.00	9.13	9.00	9.13
2193	NASDAQ	GSBC	Wed, Jan 24, 2001	8.88	9.19	8.88	9.19
2192	NASDAQ	GSBC	Tue, Jan 23, 2001	8.94	9.19	8.88	8.88
2191	NASDAQ	GSBC	Mon, Jan 22, 2001	8.69	8.94	8.69	8.94
2190	NASDAQ	GSBC	Fri, Jan 19, 2001	8.69	8.69	8.69	8.69
2189	NASDAQ	GSBC	Thu, Jan 18, 2001	8.75	8.75	8.69	8.69
2188	NASDAQ	GSBC	Wed, Jan 17, 2001	9.06	9.13	8.75	8.75
2187	NASDAQ	GSBC	Tue, Jan 16, 2001	8.63	9.00	8.63	9.00
2186	NASDAQ	GSBC	Fri, Jan 12, 2001	8.75	8.94	8.63	8.94
2185	NASDAQ	GSBC	Thu, Jan 11, 2001	8.81	8.97	8.81	8.88
2184	NASDAQ	GSBC	Wed, Jan 10, 2001	8.25	8.78	8.25	8.78
2183	NASDAQ	GSBC	Tue, Jan 9, 2001	8.41	8.50	8.41	8.50
2182	NASDAQ	GSBC	Mon, Jan 8, 2001	8.09	8.50	8.06	8.31
2181	NASDAQ	GSBC	Fri, Jan 5, 2001	7.97	8.00	7.97	8.00
2180	NASDAQ	GSBC	Thu, Jan 4, 2001	7.82	7.97	7.82	7.94
2179	NASDAQ	GSBC	Wed, Jan 3, 2001	7.97	7.97	7.94	7.94
2178	NASDAQ	GSBC	Tue, Jan 2, 2001	7.99	8.00	7.81	7.81
2177	NASDAQ	GSBC	Fri, Dec 29, 2000	7.75	7.84	7.75	7.81
2176	NASDAQ	GSBC	Thu, Dec 28, 2000	7.75	7.81	7.75	7.81
2175	NASDAQ	GSBC	Wed, Dec 27, 2000	7.94	7.94	7.75	7.75
2174	NASDAQ	GSBC	Tue, Dec 26, 2000	7.75	7.75	7.69	7.69
2173	NASDAQ	GSBC	Fri, Dec 22, 2000	7.75	7.75	7.75	7.75
2172	NASDAQ	GSBC	Thu, Dec 21, 2000	7.75	7.78	7.75	7.78
2171	NASDAQ	GSBC	Wed, Dec 20, 2000	7.78	7.78	7.75	7.75
2170	NASDAQ	GSBC	Tue, Dec 19, 2000	7.81	7.81	7.75	7.78
2169	NASDAQ	GSBC	Mon, Dec 18, 2000	7.94	7.94	7.75	7.94
2168	NASDAQ	GSBC	Fri, Dec 15, 2000	7.81	7.81	7.81	7.81
2167	NASDAQ	GSBC	Thu, Dec 14, 2000	7.75	7.75	7.75	7.75
2166	NASDAQ	GSBC	Wed, Dec 13, 2000	7.75	7.75	7.69	7.72
2165	NASDAQ	GSBC	Tue, Dec 12, 2000	7.72	7.75	7.69	7.75
2164	NASDAQ	GSBC	Mon, Dec 11, 2000	7.69	7.75	7.69	7.69
2163	NASDAQ	GSBC	Thu, Dec 7, 2000	7.69	7.69	7.69	7.69
2162	NASDAQ	GSBC	Wed, Dec 6, 2000	7.69	7.69	7.69	7.69
2161	NASDAQ	GSBC	Tue, Dec 5, 2000	7.69	7.78	7.69	7.78
2160	NASDAQ	GSBC	Mon, Dec 4, 2000	7.69	7.78	7.69	7.69
2159	NASDAQ	GSBC	Thu, Nov 30, 2000	7.75	7.78	7.75	7.75
2158	NASDAQ	GSBC	Wed, Nov 29, 2000	7.81	7.81	7.81	7.81
2157	NASDAQ	GSBC	Mon, Nov 27, 2000	7.69	7.69	7.69	7.69
2156	NASDAQ	GSBC	Wed, Nov 22, 2000	7.70	7.70	7.70	7.70
2155	NASDAQ	GSBC	Tue, Nov 21, 2000	7.69	7.69	7.69	7.69
2154	NASDAQ	GSBC	Mon, Nov 20, 2000	7.69	7.81	7.69	7.81
2153	NASDAQ	GSBC	Fri, Nov 17, 2000	7.81	7.81	7.69	7.69
2152	NASDAQ	GSBC	Thu, Nov 16, 2000	7.75	7.75	7.75	7.75
2151	NASDAQ	GSBC	Wed, Nov 15, 2000	7.81	7.81	7.81	7.81
2150	NASDAQ	GSBC	Tue, Nov 14, 2000	7.75	7.75	7.75	7.75
2149	NASDAQ	GSBC	Mon, Nov 13, 2000	7.75	7.75	7.75	7.75
2148	NASDAQ	GSBC	Wed, Nov 8, 2000	7.69	7.69	7.69	7.69
2147	NASDAQ	GSBC	Mon, Nov 6, 2000	7.75	7.75	7.75	7.75
2146	NASDAQ	GSBC	Fri, Nov 3, 2000	7.75	7.75	7.75	7.75
2145	NASDAQ	GSBC	Tue, Oct 31, 2000	7.84	7.84	7.84	7.84
2144	NASDAQ	GSBC	Mon, Oct 30, 2000	7.84	7.84	7.69	7.81
2143	NASDAQ	GSBC	Fri, Oct 27, 2000	7.69	7.69	7.66	7.69
2142	NASDAQ	GSBC	Thu, Oct 26, 2000	7.69	7.69	7.69	7.69
2141	NASDAQ	GSBC	Wed, Oct 25, 2000	7.94	8.00	7.69	7.69
2140	NASDAQ	GSBC	Tue, Oct 24, 2000	7.92	8.06	7.92	8.06
2139	NASDAQ	GSBC	Mon, Oct 23, 2000	7.94	7.94	7.88	7.94
2138	NASDAQ	GSBC	Fri, Oct 20, 2000	7.75	7.94	7.75	7.94
2137	NASDAQ	GSBC	Wed, Oct 18, 2000	7.63	7.63	7.63	7.63
2136	NASDAQ	GSBC	Tue, Oct 17, 2000	7.81	7.81	7.56	7.56
2135	NASDAQ	GSBC	Fri, Oct 13, 2000	7.38	7.75	7.38	7.75
2134	NASDAQ	GSBC	Thu, Oct 12, 2000	7.56	7.75	7.31	7.75
2133	NASDAQ	GSBC	Wed, Oct 11, 2000	7.56	7.63	7.56	7.56
2132	NASDAQ	GSBC	Tue, Oct 10, 2000	7.59	7.63	7.56	7.56
2131	NASDAQ	GSBC	Mon, Oct 9, 2000	7.56	7.56	7.56	7.56
2130	NASDAQ	GSBC	Fri, Oct 6, 2000	7.63	7.63	7.63	7.63
2129	NASDAQ	GSBC	Thu, Oct 5, 2000	7.56	7.66	7.56	7.66
2128	NASDAQ	GSBC	Wed, Oct 4, 2000	7.56	7.69	7.56	7.69
2127	NASDAQ	GSBC	Tue, Oct 3, 2000	7.56	7.56	7.56	7.56
2126	NASDAQ	GSBC	Mon, Oct 2, 2000	7.69	7.78	7.63	7.63
2125	NASDAQ	GSBC	Fri, Sep 29, 2000	7.69	7.75	7.59	7.59
2124	NASDAQ	GSBC	Thu, Sep 28, 2000	7.69	7.78	7.69	7.72
2123	NASDAQ	GSBC	Mon, Sep 25, 2000	7.88	7.97	7.44	7.44
2122	NASDAQ	GSBC	Fri, Sep 22, 2000	7.88	7.88	7.88	7.88
2121	NASDAQ	GSBC	Thu, Sep 21, 2000	7.88	7.88	7.88	7.88
2120	NASDAQ	GSBC	Wed, Sep 20, 2000	7.88	7.88	7.88	7.88
2119	NASDAQ	GSBC	Tue, Sep 19, 2000	7.88	7.97	7.88	7.97
2118	NASDAQ	GSBC	Mon, Sep 18, 2000	7.88	7.88	7.88	7.88
2117	NASDAQ	GSBC	Fri, Sep 15, 2000	7.88	7.88	7.88	7.88
2116	NASDAQ	GSBC	Thu, Sep 14, 2000	7.81	7.81	7.81	7.81
2115	NASDAQ	GSBC	Wed, Sep 13, 2000	7.81	7.81	7.81	7.81
2114	NASDAQ	GSBC	Mon, Sep 11, 2000	7.88	7.88	7.88	7.88
2113	NASDAQ	GSBC	Fri, Sep 8, 2000	7.88	7.88	7.88	7.88
2112	NASDAQ	GSBC	Thu, Sep 7, 2000	7.88	7.88	7.88	7.88
2111	NASDAQ	GSBC	Tue, Sep 5, 2000	7.88	7.88	7.88	7.88
2110	NASDAQ	GSBC	Fri, Sep 1, 2000	7.88	8.00	7.88	7.94
2109	NASDAQ	GSBC	Tue, Aug 29, 2000	8.00	8.00	7.81	7.81
2108	NASDAQ	GSBC	Mon, Aug 28, 2000	7.75	7.75	7.75	7.75
2107	NASDAQ	GSBC	Fri, Aug 25, 2000	7.75	7.84	7.75	7.84
2106	NASDAQ	GSBC	Thu, Aug 24, 2000	7.78	8.00	7.75	7.75
2105	NASDAQ	GSBC	Tue, Aug 22, 2000	7.78	7.78	7.78	7.78
2104	NASDAQ	GSBC	Mon, Aug 21, 2000	7.78	7.78	7.75	7.75
2103	NASDAQ	GSBC	Fri, Aug 18, 2000	7.75	7.94	7.75	7.88
2102	NASDAQ	GSBC	Wed, Aug 16, 2000	7.75	7.75	7.75	7.75
2101	NASDAQ	GSBC	Tue, Aug 15, 2000	7.75	7.75	7.75	7.75
2100	NASDAQ	GSBC	Mon, Aug 14, 2000	7.75	7.75	7.75	7.75
2099	NASDAQ	GSBC	Fri, Aug 11, 2000	7.75	7.75	7.75	7.75
2098	NASDAQ	GSBC	Wed, Aug 9, 2000	7.77	7.81	7.75	7.81
2097	NASDAQ	GSBC	Tue, Aug 8, 2000	7.78	7.81	7.63	7.81
2096	NASDAQ	GSBC	Mon, Aug 7, 2000	7.81	7.81	7.78	7.78
2095	NASDAQ	GSBC	Fri, Aug 4, 2000	7.78	7.78	7.78	7.78
2094	NASDAQ	GSBC	Thu, Aug 3, 2000	7.78	7.78	7.78	7.78
2093	NASDAQ	GSBC	Wed, Aug 2, 2000	7.78	7.81	7.63	7.81
2092	NASDAQ	GSBC	Tue, Aug 1, 2000	7.91	7.91	7.91	7.91
2091	NASDAQ	GSBC	Mon, Jul 31, 2000	7.91	7.91	7.91	7.91
2090	NASDAQ	GSBC	Fri, Jul 28, 2000	7.87	7.88	7.87	7.87
2089	NASDAQ	GSBC	Tue, Jul 25, 2000	8.00	8.00	7.75	7.75
2088	NASDAQ	GSBC	Mon, Jul 24, 2000	7.94	8.06	7.94	8.06
2087	NASDAQ	GSBC	Fri, Jul 21, 2000	8.00	8.00	7.72	7.72
2086	NASDAQ	GSBC	Thu, Jul 20, 2000	7.81	7.81	7.81	7.81
2085	NASDAQ	GSBC	Wed, Jul 19, 2000	7.81	7.97	7.81	7.97
2084	NASDAQ	GSBC	Tue, Jul 18, 2000	7.84	7.91	7.81	7.81
2083	NASDAQ	GSBC	Mon, Jul 17, 2000	7.88	7.88	7.75	7.88
2082	NASDAQ	GSBC	Fri, Jul 14, 2000	7.88	7.88	7.87	7.88
2081	NASDAQ	GSBC	Thu, Jul 13, 2000	7.97	8.00	7.88	7.88
2080	NASDAQ	GSBC	Wed, Jul 12, 2000	8.06	8.06	7.75	7.88
2079	NASDAQ	GSBC	Tue, Jul 11, 2000	8.06	8.13	8.06	8.06
2078	NASDAQ	GSBC	Mon, Jul 10, 2000	8.09	8.31	7.88	8.31
2077	NASDAQ	GSBC	Fri, Jul 7, 2000	8.06	8.19	8.06	8.09
2076	NASDAQ	GSBC	Thu, Jul 6, 2000	8.00	8.19	8.00	8.13
2075	NASDAQ	GSBC	Wed, Jul 5, 2000	8.00	8.25	8.00	8.13
2074	NASDAQ	GSBC	Mon, Jul 3, 2000	8.50	8.63	8.25	8.31
2073	NASDAQ	GSBC	Fri, Jun 30, 2000	7.84	8.69	7.75	8.69
2072	NASDAQ	GSBC	Thu, Jun 29, 2000	7.84	8.28	7.75	8.28
2071	NASDAQ	GSBC	Wed, Jun 28, 2000	7.78	7.84	7.78	7.81
2070	NASDAQ	GSBC	Tue, Jun 27, 2000	8.06	8.06	7.78	7.78
2069	NASDAQ	GSBC	Mon, Jun 26, 2000	8.00	8.00	7.91	7.91
2068	NASDAQ	GSBC	Fri, Jun 23, 2000	7.91	8.00	7.91	8.00
2067	NASDAQ	GSBC	Thu, Jun 22, 2000	8.00	8.03	7.91	7.94
2066	NASDAQ	GSBC	Wed, Jun 21, 2000	8.03	8.22	8.03	8.03
2065	NASDAQ	GSBC	Tue, Jun 20, 2000	8.00	8.06	8.00	8.03
2064	NASDAQ	GSBC	Mon, Jun 19, 2000	8.00	8.06	8.00	8.06
2063	NASDAQ	GSBC	Fri, Jun 16, 2000	8.31	8.33	8.00	8.03
2062	NASDAQ	GSBC	Thu, Jun 15, 2000	7.94	8.06	7.91	8.06
2061	NASDAQ	GSBC	Wed, Jun 14, 2000	7.94	8.03	7.94	7.94
2060	NASDAQ	GSBC	Tue, Jun 13, 2000	8.13	8.13	7.66	8.00
2059	NASDAQ	GSBC	Mon, Jun 12, 2000	8.25	8.25	8.00	8.03
2058	NASDAQ	GSBC	Fri, Jun 9, 2000	8.38	8.44	8.27	8.28
2057	NASDAQ	GSBC	Wed, Jun 7, 2000	8.38	8.38	8.38	8.38
2056	NASDAQ	GSBC	Tue, Jun 6, 2000	8.41	8.44	8.38	8.44
2055	NASDAQ	GSBC	Mon, Jun 5, 2000	8.38	8.38	8.38	8.38
2054	NASDAQ	GSBC	Fri, Jun 2, 2000	8.47	8.47	8.38	8.47
2053	NASDAQ	GSBC	Thu, Jun 1, 2000	8.38	8.41	8.38	8.41
2052	NASDAQ	GSBC	Wed, May 31, 2000	8.50	8.50	8.38	8.38
2051	NASDAQ	GSBC	Tue, May 30, 2000	8.38	8.50	8.38	8.50
2050	NASDAQ	GSBC	Fri, May 26, 2000	8.38	8.47	8.38	8.47
2049	NASDAQ	GSBC	Thu, May 25, 2000	8.69	8.69	8.38	8.38
2048	NASDAQ	GSBC	Wed, May 24, 2000	8.41	8.44	8.31	8.31
2047	NASDAQ	GSBC	Tue, May 23, 2000	8.53	8.66	8.38	8.66
2046	NASDAQ	GSBC	Mon, May 22, 2000	8.44	8.44	8.31	8.38
2045	NASDAQ	GSBC	Fri, May 19, 2000	8.38	8.44	8.38	8.38
2044	NASDAQ	GSBC	Wed, May 17, 2000	8.38	8.44	8.38	8.44
2043	NASDAQ	GSBC	Tue, May 16, 2000	8.47	8.52	8.25	8.38
2042	NASDAQ	GSBC	Mon, May 15, 2000	8.50	8.53	8.50	8.53
2041	NASDAQ	GSBC	Fri, May 12, 2000	8.66	8.66	8.66	8.66
2040	NASDAQ	GSBC	Thu, May 11, 2000	8.66	8.69	8.63	8.66
2039	NASDAQ	GSBC	Wed, May 10, 2000	8.66	8.69	8.66	8.66
2038	NASDAQ	GSBC	Tue, May 9, 2000	8.66	8.69	8.63	8.69
2037	NASDAQ	GSBC	Mon, May 8, 2000	8.63	8.80	8.63	8.78
2036	NASDAQ	GSBC	Fri, May 5, 2000	8.78	8.80	8.66	8.66
2035	NASDAQ	GSBC	Thu, May 4, 2000	8.66	8.66	8.66	8.66
2034	NASDAQ	GSBC	Wed, May 3, 2000	9.09	9.09	8.63	8.66
2033	NASDAQ	GSBC	Tue, May 2, 2000	9.81	9.81	8.50	8.88
2032	NASDAQ	GSBC	Mon, May 1, 2000	9.44	9.89	9.44	9.75
2031	NASDAQ	GSBC	Fri, Apr 28, 2000	8.94	8.94	8.94	8.94
2030	NASDAQ	GSBC	Thu, Apr 27, 2000	8.88	9.19	8.81	9.00
2029	NASDAQ	GSBC	Wed, Apr 26, 2000	8.97	8.97	8.97	8.97
2028	NASDAQ	GSBC	Tue, Apr 25, 2000	9.25	9.25	9.03	9.03
2027	NASDAQ	GSBC	Mon, Apr 24, 2000	9.13	9.13	8.63	8.94
2026	NASDAQ	GSBC	Thu, Apr 20, 2000	9.00	9.00	8.56	8.84
2025	NASDAQ	GSBC	Wed, Apr 19, 2000	9.00	9.00	9.00	9.00
2024	NASDAQ	GSBC	Tue, Apr 18, 2000	8.50	9.00	8.50	9.00
2023	NASDAQ	GSBC	Mon, Apr 17, 2000	9.00	9.00	8.50	8.50
2022	NASDAQ	GSBC	Fri, Apr 14, 2000	8.50	8.81	8.50	8.50
2021	NASDAQ	GSBC	Thu, Apr 13, 2000	8.84	9.31	8.56	9.31
2020	NASDAQ	GSBC	Wed, Apr 12, 2000	9.50	9.50	8.50	8.81
2019	NASDAQ	GSBC	Tue, Apr 11, 2000	9.06	9.19	9.06	9.06
2018	NASDAQ	GSBC	Mon, Apr 10, 2000	9.31	9.31	9.06	9.06
2017	NASDAQ	GSBC	Fri, Apr 7, 2000	9.42	9.50	9.41	9.50
2016	NASDAQ	GSBC	Thu, Apr 6, 2000	9.42	9.42	9.34	9.42
2015	NASDAQ	GSBC	Wed, Apr 5, 2000	9.00	9.56	8.75	9.56
2014	NASDAQ	GSBC	Tue, Apr 4, 2000	9.13	9.13	9.13	9.13
2013	NASDAQ	GSBC	Mon, Apr 3, 2000	9.00	9.00	8.88	9.00
2012	NASDAQ	GSBC	Fri, Mar 31, 2000	9.22	9.23	9.22	9.23
2011	NASDAQ	GSBC	Thu, Mar 30, 2000	9.09	9.09	8.63	9.09
2010	NASDAQ	GSBC	Wed, Mar 29, 2000	8.81	9.00	8.75	9.00
2009	NASDAQ	GSBC	Tue, Mar 28, 2000	9.38	9.53	8.88	9.09
2008	NASDAQ	GSBC	Mon, Mar 27, 2000	9.59	9.63	9.38	9.48
2007	NASDAQ	GSBC	Fri, Mar 24, 2000	9.44	9.72	9.44	9.50
2006	NASDAQ	GSBC	Thu, Mar 23, 2000	9.56	9.63	9.56	9.63
2005	NASDAQ	GSBC	Wed, Mar 22, 2000	9.52	9.56	9.52	9.56
2004	NASDAQ	GSBC	Tue, Mar 21, 2000	9.13	9.50	9.00	9.50
2003	NASDAQ	GSBC	Mon, Mar 20, 2000	9.13	9.19	9.13	9.13
2002	NASDAQ	GSBC	Fri, Mar 17, 2000	9.13	9.63	9.06	9.38
2001	NASDAQ	GSBC	Thu, Mar 16, 2000	9.16	9.16	9.16	9.16
2000	NASDAQ	GSBC	Wed, Mar 15, 2000	9.72	9.72	9.00	9.09
1999	NASDAQ	GSBC	Tue, Mar 14, 2000	9.69	9.72	9.66	9.66
1998	NASDAQ	GSBC	Mon, Mar 13, 2000	9.75	9.75	9.75	9.75
1997	NASDAQ	GSBC	Fri, Mar 10, 2000	9.81	9.81	9.78	9.78
1996	NASDAQ	GSBC	Thu, Mar 9, 2000	9.63	9.75	9.63	9.73
1995	NASDAQ	GSBC	Wed, Mar 8, 2000	9.63	10.00	9.63	9.63
1994	NASDAQ	GSBC	Tue, Mar 7, 2000	10.25	10.75	9.50	9.56
1993	NASDAQ	GSBC	Mon, Mar 6, 2000	10.50	10.50	10.25	10.25
1992	NASDAQ	GSBC	Fri, Mar 3, 2000	10.63	10.75	10.53	10.53
1991	NASDAQ	GSBC	Thu, Mar 2, 2000	10.31	10.88	10.31	10.88
1990	NASDAQ	GSBC	Wed, Mar 1, 2000	10.59	10.88	10.59	10.88
1989	NASDAQ	GSBC	Tue, Feb 29, 2000	10.38	10.63	10.00	10.63
1988	NASDAQ	GSBC	Mon, Feb 28, 2000	10.38	10.53	10.38	10.53
1987	NASDAQ	GSBC	Fri, Feb 25, 2000	10.50	10.50	10.50	10.50
1986	NASDAQ	GSBC	Thu, Feb 24, 2000	10.66	10.66	10.50	10.50
1985	NASDAQ	GSBC	Wed, Feb 23, 2000	10.94	10.94	10.81	10.81
1984	NASDAQ	GSBC	Tue, Feb 22, 2000	10.19	10.94	10.19	10.94
1983	NASDAQ	GSBC	Fri, Feb 18, 2000	10.75	10.75	10.19	10.19
1982	NASDAQ	GSBC	Thu, Feb 17, 2000	10.69	10.75	10.69	10.69
1981	NASDAQ	GSBC	Wed, Feb 16, 2000	10.78	10.78	10.69	10.78
1980	NASDAQ	GSBC	Tue, Feb 15, 2000	10.69	10.81	10.69	10.81
1979	NASDAQ	GSBC	Mon, Feb 14, 2000	10.69	10.81	10.69	10.78
1978	NASDAQ	GSBC	Fri, Feb 11, 2000	10.69	10.88	10.69	10.88
1977	NASDAQ	GSBC	Thu, Feb 10, 2000	10.84	10.84	10.72	10.75
1976	NASDAQ	GSBC	Wed, Feb 9, 2000	11.00	11.00	10.75	10.94
1975	NASDAQ	GSBC	Tue, Feb 8, 2000	10.94	11.00	10.81	10.94
1974	NASDAQ	GSBC	Mon, Feb 7, 2000	10.97	11.00	10.94	11.00
1973	NASDAQ	GSBC	Fri, Feb 4, 2000	11.00	11.00	11.00	11.00
1972	NASDAQ	GSBC	Thu, Feb 3, 2000	10.91	11.00	10.91	11.00
1971	NASDAQ	GSBC	Wed, Feb 2, 2000	10.75	10.81	10.75	10.81
1970	NASDAQ	GSBC	Tue, Feb 1, 2000	10.75	10.81	10.75	10.75
1969	NASDAQ	GSBC	Mon, Jan 31, 2000	10.75	10.75	10.75	10.75
1968	NASDAQ	GSBC	Fri, Jan 28, 2000	10.75	11.00	10.75	10.75
1967	NASDAQ	GSBC	Thu, Jan 27, 2000	10.88	10.88	10.81	10.81
1966	NASDAQ	GSBC	Wed, Jan 26, 2000	10.75	10.94	10.69	10.91
1965	NASDAQ	GSBC	Tue, Jan 25, 2000	10.84	10.94	10.75	10.81
1964	NASDAQ	GSBC	Mon, Jan 24, 2000	10.94	10.94	10.91	10.91
1963	NASDAQ	GSBC	Fri, Jan 21, 2000	10.92	10.94	10.78	10.91
1962	NASDAQ	GSBC	Thu, Jan 20, 2000	10.75	10.94	10.75	10.88
1961	NASDAQ	GSBC	Wed, Jan 19, 2000	10.88	10.88	10.75	10.81
1960	NASDAQ	GSBC	Tue, Jan 18, 2000	10.88	10.88	10.75	10.84
1959	NASDAQ	GSBC	Fri, Jan 14, 2000	10.88	10.91	10.88	10.91
1958	NASDAQ	GSBC	Thu, Jan 13, 2000	10.94	10.94	10.94	10.94
1957	NASDAQ	GSBC	Tue, Jan 11, 2000	10.88	10.94	10.88	10.94
1956	NASDAQ	GSBC	Fri, Jan 7, 2000	10.84	11.13	10.84	11.13
1955	NASDAQ	GSBC	Thu, Jan 6, 2000	10.81	10.94	10.81	10.81
1954	NASDAQ	GSBC	Wed, Jan 5, 2000	10.97	11.06	10.81	10.81
1953	NASDAQ	GSBC	Tue, Jan 4, 2000	11.00	11.13	10.81	11.00
1952	NASDAQ	GSBC	Mon, Jan 3, 2000	11.00	11.06	10.97	11.06
1951	NASDAQ	GSBC	Fri, Dec 31, 1999	11.00	11.06	11.00	11.00
1950	NASDAQ	GSBC	Thu, Dec 30, 1999	11.00	11.13	11.00	11.00
1949	NASDAQ	GSBC	Wed, Dec 29, 1999	11.00	11.06	11.00	11.00
1948	NASDAQ	GSBC	Tue, Dec 28, 1999	11.00	11.06	11.00	11.00
1947	NASDAQ	GSBC	Mon, Dec 27, 1999	11.00	11.13	11.00	11.13
1946	NASDAQ	GSBC	Thu, Dec 23, 1999	11.00	11.09	11.00	11.00
1945	NASDAQ	GSBC	Wed, Dec 22, 1999	11.25	11.25	11.00	11.06
1944	NASDAQ	GSBC	Tue, Dec 21, 1999	11.25	11.25	11.25	11.25
1943	NASDAQ	GSBC	Mon, Dec 20, 1999	11.25	11.38	11.25	11.25
1942	NASDAQ	GSBC	Fri, Dec 17, 1999	11.20	11.20	11.06	11.19
1941	NASDAQ	GSBC	Thu, Dec 16, 1999	10.97	11.00	10.94	11.00
1940	NASDAQ	GSBC	Wed, Dec 15, 1999	10.94	11.00	10.88	10.94
1939	NASDAQ	GSBC	Tue, Dec 14, 1999	10.92	10.94	10.91	10.91
1938	NASDAQ	GSBC	Mon, Dec 13, 1999	10.84	10.91	10.84	10.91
1937	NASDAQ	GSBC	Fri, Dec 10, 1999	10.88	10.88	10.88	10.88
1936	NASDAQ	GSBC	Thu, Dec 9, 1999	10.81	10.88	10.81	10.88
1935	NASDAQ	GSBC	Wed, Dec 8, 1999	10.84	10.84	10.84	10.84
1934	NASDAQ	GSBC	Tue, Dec 7, 1999	10.81	11.00	10.81	10.88
1933	NASDAQ	GSBC	Mon, Dec 6, 1999	10.91	10.95	10.81	10.81
1932	NASDAQ	GSBC	Fri, Dec 3, 1999	10.84	10.88	10.84	10.86
1931	NASDAQ	GSBC	Thu, Dec 2, 1999	10.88	10.88	10.75	10.75
1930	NASDAQ	GSBC	Wed, Dec 1, 1999	10.75	10.84	10.75	10.75
1929	NASDAQ	GSBC	Tue, Nov 30, 1999	10.75	10.75	10.75	10.75
1928	NASDAQ	GSBC	Mon, Nov 29, 1999	10.75	10.75	10.75	10.75
1927	NASDAQ	GSBC	Wed, Nov 24, 1999	10.78	10.88	10.75	10.75
1926	NASDAQ	GSBC	Tue, Nov 23, 1999	10.81	10.81	10.81	10.81
1925	NASDAQ	GSBC	Mon, Nov 22, 1999	10.75	10.75	10.75	10.75
1924	NASDAQ	GSBC	Fri, Nov 19, 1999	10.88	10.88	10.75	10.75
1923	NASDAQ	GSBC	Thu, Nov 18, 1999	10.81	10.88	10.75	10.81
1922	NASDAQ	GSBC	Wed, Nov 17, 1999	10.88	10.88	10.88	10.88
1921	NASDAQ	GSBC	Tue, Nov 16, 1999	10.75	10.88	10.75	10.88
1920	NASDAQ	GSBC	Mon, Nov 15, 1999	10.75	10.88	10.75	10.88
1919	NASDAQ	GSBC	Thu, Nov 11, 1999	10.75	10.75	10.75	10.75
1918	NASDAQ	GSBC	Wed, Nov 10, 1999	10.81	11.00	10.75	10.75
1917	NASDAQ	GSBC	Tue, Nov 9, 1999	10.75	10.75	10.75	10.75
1916	NASDAQ	GSBC	Fri, Nov 5, 1999	11.00	11.00	10.75	11.00
1915	NASDAQ	GSBC	Thu, Nov 4, 1999	11.03	11.03	11.03	11.03
1914	NASDAQ	GSBC	Wed, Nov 3, 1999	11.03	11.03	11.03	11.03
1913	NASDAQ	GSBC	Tue, Nov 2, 1999	11.03	11.03	11.03	11.03
1912	NASDAQ	GSBC	Mon, Nov 1, 1999	11.06	11.06	10.75	11.03
1911	NASDAQ	GSBC	Fri, Oct 29, 1999	11.00	11.00	10.75	10.75
1910	NASDAQ	GSBC	Thu, Oct 28, 1999	11.00	11.22	11.00	11.22
1909	NASDAQ	GSBC	Wed, Oct 27, 1999	10.88	10.88	10.75	10.75
1908	NASDAQ	GSBC	Tue, Oct 26, 1999	11.00	11.00	11.00	11.00
1907	NASDAQ	GSBC	Mon, Oct 25, 1999	10.63	11.00	10.63	10.94
1906	NASDAQ	GSBC	Fri, Oct 22, 1999	10.63	10.66	10.63	10.63
1905	NASDAQ	GSBC	Thu, Oct 21, 1999	10.75	10.88	10.75	10.88
1904	NASDAQ	GSBC	Wed, Oct 20, 1999	10.81	10.81	10.69	10.69
1903	NASDAQ	GSBC	Tue, Oct 19, 1999	10.81	10.81	10.75	10.75
1902	NASDAQ	GSBC	Mon, Oct 18, 1999	11.00	11.00	10.63	10.72
1901	NASDAQ	GSBC	Fri, Oct 15, 1999	11.00	11.00	10.86	10.86
1900	NASDAQ	GSBC	Thu, Oct 14, 1999	10.75	10.81	10.75	10.75
1899	NASDAQ	GSBC	Wed, Oct 13, 1999	10.75	10.88	10.75	10.78
1898	NASDAQ	GSBC	Tue, Oct 12, 1999	10.88	10.88	10.88	10.88
1897	NASDAQ	GSBC	Fri, Oct 8, 1999	10.78	10.78	10.75	10.75
1896	NASDAQ	GSBC	Thu, Oct 7, 1999	10.81	10.81	10.75	10.81
1895	NASDAQ	GSBC	Wed, Oct 6, 1999	10.75	10.75	10.75	10.75
1894	NASDAQ	GSBC	Tue, Oct 5, 1999	10.75	11.00	10.75	10.75
1893	NASDAQ	GSBC	Mon, Oct 4, 1999	10.88	10.88	10.75	10.75
1892	NASDAQ	GSBC	Fri, Oct 1, 1999	10.88	10.88	10.88	10.88
1891	NASDAQ	GSBC	Wed, Sep 29, 1999	11.00	11.00	11.00	11.00
1890	NASDAQ	GSBC	Tue, Sep 28, 1999	10.75	10.88	10.75	10.81
1889	NASDAQ	GSBC	Mon, Sep 27, 1999	10.75	10.84	10.75	10.84
1888	NASDAQ	GSBC	Fri, Sep 24, 1999	10.75	10.81	10.75	10.75
1887	NASDAQ	GSBC	Thu, Sep 23, 1999	10.94	10.94	10.75	10.75
1886	NASDAQ	GSBC	Tue, Sep 21, 1999	10.75	10.75	10.75	10.75
1885	NASDAQ	GSBC	Mon, Sep 20, 1999	11.00	11.13	11.00	11.13
1884	NASDAQ	GSBC	Fri, Sep 17, 1999	11.06	11.06	10.88	11.06
1883	NASDAQ	GSBC	Thu, Sep 16, 1999	10.75	10.75	10.75	10.75
1882	NASDAQ	GSBC	Wed, Sep 15, 1999	11.25	11.25	11.25	11.25
1881	NASDAQ	GSBC	Mon, Sep 13, 1999	10.81	10.81	10.75	10.75
1880	NASDAQ	GSBC	Thu, Sep 9, 1999	10.81	10.81	10.81	10.81
1879	NASDAQ	GSBC	Wed, Sep 8, 1999	10.75	11.25	10.75	11.25
1878	NASDAQ	GSBC	Tue, Sep 7, 1999	11.38	11.38	11.38	11.38
1877	NASDAQ	GSBC	Fri, Sep 3, 1999	11.44	11.44	10.88	10.88
1876	NASDAQ	GSBC	Thu, Sep 2, 1999	11.19	11.19	10.94	10.97
1875	NASDAQ	GSBC	Wed, Sep 1, 1999	11.50	11.50	11.50	11.50
1874	NASDAQ	GSBC	Tue, Aug 31, 1999	10.94	11.44	10.94	11.44
1873	NASDAQ	GSBC	Mon, Aug 30, 1999	10.94	10.94	10.94	10.94
1872	NASDAQ	GSBC	Fri, Aug 27, 1999	11.25	11.25	10.94	10.94
1871	NASDAQ	GSBC	Thu, Aug 26, 1999	10.94	11.00	10.94	10.94
1870	NASDAQ	GSBC	Wed, Aug 25, 1999	10.88	11.06	10.88	10.94
1869	NASDAQ	GSBC	Tue, Aug 24, 1999	10.81	11.00	10.81	11.00
1868	NASDAQ	GSBC	Fri, Aug 20, 1999	11.00	11.00	11.00	11.00
1867	NASDAQ	GSBC	Thu, Aug 19, 1999	10.81	11.00	10.75	10.88
1866	NASDAQ	GSBC	Wed, Aug 18, 1999	10.63	10.78	10.63	10.66
1865	NASDAQ	GSBC	Tue, Aug 17, 1999	11.00	11.00	10.88	10.88
1864	NASDAQ	GSBC	Mon, Aug 16, 1999	11.50	11.69	10.38	10.38
1863	NASDAQ	GSBC	Fri, Aug 13, 1999	11.84	11.84	11.69	11.69
1862	NASDAQ	GSBC	Thu, Aug 12, 1999	11.50	12.00	11.50	12.00
1861	NASDAQ	GSBC	Wed, Aug 11, 1999	11.75	11.94	11.63	11.94
1860	NASDAQ	GSBC	Tue, Aug 10, 1999	11.94	12.09	11.69	11.94
1859	NASDAQ	GSBC	Mon, Aug 9, 1999	11.88	12.19	11.81	12.19
1858	NASDAQ	GSBC	Fri, Aug 6, 1999	12.13	12.13	11.88	11.91
1857	NASDAQ	GSBC	Wed, Aug 4, 1999	12.13	12.13	12.13	12.13
1856	NASDAQ	GSBC	Tue, Aug 3, 1999	12.41	12.41	12.25	12.38
1855	NASDAQ	GSBC	Mon, Aug 2, 1999	12.50	12.94	12.50	12.50
1854	NASDAQ	GSBC	Fri, Jul 30, 1999	12.75	12.75	12.63	12.63
1853	NASDAQ	GSBC	Thu, Jul 29, 1999	12.75	12.88	12.75	12.88
1852	NASDAQ	GSBC	Wed, Jul 28, 1999	13.00	13.00	12.75	13.00
1851	NASDAQ	GSBC	Tue, Jul 27, 1999	13.31	13.31	13.25	13.25
1850	NASDAQ	GSBC	Mon, Jul 26, 1999	13.50	13.63	13.31	13.63
1849	NASDAQ	GSBC	Fri, Jul 23, 1999	13.69	13.69	13.50	13.50
1848	NASDAQ	GSBC	Thu, Jul 22, 1999	13.50	13.69	13.38	13.69
1847	NASDAQ	GSBC	Wed, Jul 21, 1999	13.63	13.63	13.50	13.56
1846	NASDAQ	GSBC	Tue, Jul 20, 1999	13.38	13.69	13.38	13.50
1845	NASDAQ	GSBC	Mon, Jul 19, 1999	13.75	13.75	13.44	13.59
1844	NASDAQ	GSBC	Fri, Jul 16, 1999	13.38	13.75	13.38	13.75
1843	NASDAQ	GSBC	Thu, Jul 15, 1999	13.47	13.63	13.41	13.63
1842	NASDAQ	GSBC	Wed, Jul 14, 1999	13.28	13.63	13.28	13.63
1841	NASDAQ	GSBC	Tue, Jul 13, 1999	13.56	13.56	13.47	13.56
1840	NASDAQ	GSBC	Mon, Jul 12, 1999	13.13	13.75	13.13	13.38
1839	NASDAQ	GSBC	Fri, Jul 9, 1999	13.13	13.27	13.13	13.27
1838	NASDAQ	GSBC	Thu, Jul 8, 1999	13.00	13.19	13.00	13.00
1837	NASDAQ	GSBC	Wed, Jul 7, 1999	12.81	13.38	12.81	13.19
1836	NASDAQ	GSBC	Tue, Jul 6, 1999	13.06	13.25	12.81	13.13
1835	NASDAQ	GSBC	Fri, Jul 2, 1999	13.00	13.06	12.94	12.94
1834	NASDAQ	GSBC	Thu, Jul 1, 1999	13.16	13.19	12.81	13.06
1833	NASDAQ	GSBC	Wed, Jun 30, 1999	12.94	13.47	12.75	13.31
1832	NASDAQ	GSBC	Tue, Jun 29, 1999	13.00	13.16	12.88	12.94
1831	NASDAQ	GSBC	Mon, Jun 28, 1999	12.69	13.13	12.69	13.13
1830	NASDAQ	GSBC	Fri, Jun 25, 1999	12.63	12.63	12.63	12.63
1829	NASDAQ	GSBC	Thu, Jun 24, 1999	12.55	12.63	12.55	12.55
1828	NASDAQ	GSBC	Wed, Jun 23, 1999	12.28	12.56	12.28	12.44
1827	NASDAQ	GSBC	Tue, Jun 22, 1999	12.25	12.42	12.25	12.28
1826	NASDAQ	GSBC	Mon, Jun 21, 1999	12.25	12.31	12.25	12.28
1825	NASDAQ	GSBC	Fri, Jun 18, 1999	12.31	12.31	12.31	12.31
1824	NASDAQ	GSBC	Thu, Jun 17, 1999	12.31	12.31	12.31	12.31
1823	NASDAQ	GSBC	Wed, Jun 16, 1999	12.38	12.38	12.13	12.31
1822	NASDAQ	GSBC	Tue, Jun 15, 1999	12.16	12.16	12.16	12.16
1821	NASDAQ	GSBC	Mon, Jun 14, 1999	12.09	12.25	12.00	12.25
1820	NASDAQ	GSBC	Fri, Jun 11, 1999	12.06	12.25	12.06	12.25
1819	NASDAQ	GSBC	Thu, Jun 10, 1999	12.05	12.16	12.03	12.09
1818	NASDAQ	GSBC	Wed, Jun 9, 1999	12.05	12.05	12.03	12.03
1817	NASDAQ	GSBC	Tue, Jun 8, 1999	11.94	12.00	11.94	12.00
1816	NASDAQ	GSBC	Mon, Jun 7, 1999	11.94	12.00	11.94	12.00
1815	NASDAQ	GSBC	Fri, Jun 4, 1999	12.00	12.09	12.00	12.09
1814	NASDAQ	GSBC	Thu, Jun 3, 1999	12.19	12.22	12.19	12.22
1813	NASDAQ	GSBC	Wed, Jun 2, 1999	12.06	12.06	12.06	12.06
1812	NASDAQ	GSBC	Tue, Jun 1, 1999	11.94	12.06	11.94	12.06
1811	NASDAQ	GSBC	Fri, May 28, 1999	12.13	12.13	12.03	12.13
1810	NASDAQ	GSBC	Thu, May 27, 1999	12.13	12.13	12.00	12.00
1809	NASDAQ	GSBC	Wed, May 26, 1999	12.06	12.06	12.06	12.06
1808	NASDAQ	GSBC	Tue, May 25, 1999	12.00	12.00	12.00	12.00
1807	NASDAQ	GSBC	Mon, May 24, 1999	12.19	12.19	12.19	12.19
1806	NASDAQ	GSBC	Fri, May 21, 1999	12.13	12.19	12.06	12.19
1805	NASDAQ	GSBC	Wed, May 19, 1999	12.25	12.25	12.13	12.13
1804	NASDAQ	GSBC	Tue, May 18, 1999	12.19	12.25	12.00	12.00
1803	NASDAQ	GSBC	Mon, May 17, 1999	12.06	12.22	12.06	12.22
1802	NASDAQ	GSBC	Fri, May 14, 1999	12.44	12.44	12.38	12.38
1801	NASDAQ	GSBC	Thu, May 13, 1999	12.19	12.25	12.06	12.25
1800	NASDAQ	GSBC	Wed, May 12, 1999	12.19	12.19	12.00	12.06
1799	NASDAQ	GSBC	Tue, May 11, 1999	12.06	12.19	12.06	12.16
1798	NASDAQ	GSBC	Mon, May 10, 1999	12.00	12.25	12.00	12.13
1797	NASDAQ	GSBC	Fri, May 7, 1999	12.19	12.19	12.00	12.13
1796	NASDAQ	GSBC	Thu, May 6, 1999	12.00	12.06	12.00	12.06
1795	NASDAQ	GSBC	Wed, May 5, 1999	12.00	12.19	12.00	12.06
1794	NASDAQ	GSBC	Tue, May 4, 1999	12.19	12.19	12.19	12.19
1793	NASDAQ	GSBC	Mon, May 3, 1999	12.00	12.19	12.00	12.06
1792	NASDAQ	GSBC	Fri, Apr 30, 1999	12.25	12.25	12.00	12.13
1791	NASDAQ	GSBC	Wed, Apr 28, 1999	11.94	12.25	11.94	12.00
1790	NASDAQ	GSBC	Tue, Apr 27, 1999	12.00	12.00	12.00	12.00
1789	NASDAQ	GSBC	Mon, Apr 26, 1999	11.94	11.94	11.94	11.94
1788	NASDAQ	GSBC	Fri, Apr 23, 1999	11.94	12.06	11.94	11.94
1787	NASDAQ	GSBC	Thu, Apr 22, 1999	12.03	12.03	12.03	12.03
1786	NASDAQ	GSBC	Wed, Apr 21, 1999	11.94	12.00	11.94	11.94
1785	NASDAQ	GSBC	Tue, Apr 20, 1999	12.06	12.06	12.00	12.00
1784	NASDAQ	GSBC	Mon, Apr 19, 1999	12.06	12.06	11.88	12.00
1783	NASDAQ	GSBC	Fri, Apr 16, 1999	11.88	12.00	11.88	12.00
1782	NASDAQ	GSBC	Thu, Apr 15, 1999	11.94	12.00	11.88	11.88
1781	NASDAQ	GSBC	Wed, Apr 14, 1999	12.00	12.00	11.94	11.97
1780	NASDAQ	GSBC	Tue, Apr 13, 1999	11.81	12.00	11.81	11.97
1779	NASDAQ	GSBC	Mon, Apr 12, 1999	12.06	12.06	11.81	11.84
1778	NASDAQ	GSBC	Fri, Apr 9, 1999	12.00	12.06	12.00	12.00
1777	NASDAQ	GSBC	Thu, Apr 8, 1999	12.00	12.06	12.00	12.06
1776	NASDAQ	GSBC	Wed, Apr 7, 1999	12.00	12.06	12.00	12.00
1775	NASDAQ	GSBC	Tue, Apr 6, 1999	12.00	12.06	12.00	12.00
1774	NASDAQ	GSBC	Mon, Apr 5, 1999	12.00	12.06	12.00	12.03
1773	NASDAQ	GSBC	Thu, Apr 1, 1999	12.00	12.06	12.00	12.05
1772	NASDAQ	GSBC	Wed, Mar 31, 1999	12.00	12.00	12.00	12.00
1771	NASDAQ	GSBC	Tue, Mar 30, 1999	12.00	12.06	12.00	12.00
1770	NASDAQ	GSBC	Mon, Mar 29, 1999	12.00	12.06	12.00	12.00
1769	NASDAQ	GSBC	Fri, Mar 26, 1999	12.09	12.09	12.00	12.00
1768	NASDAQ	GSBC	Thu, Mar 25, 1999	12.09	12.09	12.03	12.03
1767	NASDAQ	GSBC	Wed, Mar 24, 1999	12.00	12.09	11.97	12.06
1766	NASDAQ	GSBC	Tue, Mar 23, 1999	12.00	12.06	12.00	12.00
1765	NASDAQ	GSBC	Fri, Mar 19, 1999	12.00	12.06	12.00	12.06
1764	NASDAQ	GSBC	Thu, Mar 18, 1999	12.00	12.09	12.00	12.00
1763	NASDAQ	GSBC	Wed, Mar 17, 1999	12.00	12.00	12.00	12.00
1762	NASDAQ	GSBC	Tue, Mar 16, 1999	12.00	12.00	12.00	12.00
1761	NASDAQ	GSBC	Mon, Mar 15, 1999	12.00	12.13	12.00	12.06
1760	NASDAQ	GSBC	Fri, Mar 12, 1999	12.13	12.13	12.00	12.00
1759	NASDAQ	GSBC	Thu, Mar 11, 1999	12.00	12.19	12.00	12.00
1758	NASDAQ	GSBC	Wed, Mar 10, 1999	12.00	12.19	12.00	12.00
1757	NASDAQ	GSBC	Tue, Mar 9, 1999	12.00	12.06	12.00	12.00
1756	NASDAQ	GSBC	Mon, Mar 8, 1999	12.00	12.06	12.00	12.00
1755	NASDAQ	GSBC	Fri, Mar 5, 1999	12.00	12.06	12.00	12.00
1754	NASDAQ	GSBC	Thu, Mar 4, 1999	12.00	12.00	12.00	12.00
1753	NASDAQ	GSBC	Wed, Mar 3, 1999	12.00	12.06	12.00	12.06
1752	NASDAQ	GSBC	Tue, Mar 2, 1999	12.00	12.00	12.00	12.00
1751	NASDAQ	GSBC	Mon, Mar 1, 1999	12.00	12.09	12.00	12.09
1750	NASDAQ	GSBC	Fri, Feb 26, 1999	12.06	12.13	12.00	12.06
1749	NASDAQ	GSBC	Thu, Feb 25, 1999	12.00	12.13	12.00	12.13
1748	NASDAQ	GSBC	Wed, Feb 24, 1999	12.00	12.00	12.00	12.00
1747	NASDAQ	GSBC	Tue, Feb 23, 1999	12.00	12.03	12.00	12.03
1746	NASDAQ	GSBC	Mon, Feb 22, 1999	12.00	12.00	12.00	12.00
1745	NASDAQ	GSBC	Fri, Feb 19, 1999	12.03	12.03	12.03	12.03
1744	NASDAQ	GSBC	Thu, Feb 18, 1999	12.00	12.00	12.00	12.00
1743	NASDAQ	GSBC	Wed, Feb 17, 1999	12.00	12.13	12.00	12.03
1742	NASDAQ	GSBC	Tue, Feb 16, 1999	12.00	12.06	12.00	12.06
1741	NASDAQ	GSBC	Fri, Feb 12, 1999	12.00	12.22	12.00	12.00
1740	NASDAQ	GSBC	Thu, Feb 11, 1999	12.00	12.00	12.00	12.00
1739	NASDAQ	GSBC	Wed, Feb 10, 1999	12.00	12.13	12.00	12.03
1738	NASDAQ	GSBC	Tue, Feb 9, 1999	12.00	12.06	12.00	12.03
1737	NASDAQ	GSBC	Mon, Feb 8, 1999	12.00	12.06	12.00	12.06
1736	NASDAQ	GSBC	Fri, Feb 5, 1999	12.00	12.03	12.00	12.03
1735	NASDAQ	GSBC	Thu, Feb 4, 1999	12.00	12.00	12.00	12.00
1734	NASDAQ	GSBC	Wed, Feb 3, 1999	12.00	12.13	11.88	12.00
1733	NASDAQ	GSBC	Tue, Feb 2, 1999	12.06	12.06	12.06	12.06
1732	NASDAQ	GSBC	Mon, Feb 1, 1999	12.00	12.06	12.00	12.00
1731	NASDAQ	GSBC	Fri, Jan 29, 1999	12.00	12.00	12.00	12.00
1730	NASDAQ	GSBC	Thu, Jan 28, 1999	12.00	12.13	12.00	12.06
1729	NASDAQ	GSBC	Wed, Jan 27, 1999	12.00	12.19	12.00	12.13
1728	NASDAQ	GSBC	Mon, Jan 25, 1999	11.94	12.25	11.88	12.00
1727	NASDAQ	GSBC	Fri, Jan 22, 1999	11.94	11.94	11.63	11.88
1726	NASDAQ	GSBC	Thu, Jan 21, 1999	11.88	11.94	11.88	11.88
1725	NASDAQ	GSBC	Wed, Jan 20, 1999	11.81	11.81	11.81	11.81
1724	NASDAQ	GSBC	Tue, Jan 19, 1999	11.88	11.88	11.88	11.88
1723	NASDAQ	GSBC	Fri, Jan 15, 1999	11.75	12.00	11.75	11.88
1722	NASDAQ	GSBC	Thu, Jan 14, 1999	12.00	12.00	11.88	11.94
1721	NASDAQ	GSBC	Wed, Jan 13, 1999	11.88	11.88	11.75	11.88
1720	NASDAQ	GSBC	Tue, Jan 12, 1999	12.13	12.13	12.06	12.13
1719	NASDAQ	GSBC	Mon, Jan 11, 1999	12.13	12.19	12.00	12.00
1718	NASDAQ	GSBC	Thu, Jan 7, 1999	12.00	12.13	12.00	12.13
1717	NASDAQ	GSBC	Wed, Jan 6, 1999	12.06	12.19	12.06	12.16
1716	NASDAQ	GSBC	Tue, Jan 5, 1999	12.06	12.13	12.06	12.06
1715	NASDAQ	GSBC	Mon, Jan 4, 1999	12.06	12.25	12.06	12.06
1714	NASDAQ	GSBC	Thu, Dec 31, 1998	12.06	12.06	12.06	12.06
1713	NASDAQ	GSBC	Wed, Dec 30, 1998	12.06	12.19	12.06	12.19
1712	NASDAQ	GSBC	Tue, Dec 29, 1998	12.06	12.13	12.06	12.13
1711	NASDAQ	GSBC	Thu, Dec 24, 1998	12.06	12.06	12.06	12.06
1710	NASDAQ	GSBC	Wed, Dec 23, 1998	12.00	12.15	12.00	12.06
1709	NASDAQ	GSBC	Tue, Dec 22, 1998	12.13	12.19	12.00	12.00
1708	NASDAQ	GSBC	Mon, Dec 21, 1998	12.13	12.25	12.00	12.00
1707	NASDAQ	GSBC	Fri, Dec 18, 1998	12.13	12.19	12.13	12.19
1706	NASDAQ	GSBC	Thu, Dec 17, 1998	12.13	12.13	12.13	12.13
1705	NASDAQ	GSBC	Wed, Dec 16, 1998	12.13	12.19	12.13	12.19
1704	NASDAQ	GSBC	Mon, Dec 14, 1998	12.13	12.19	12.13	12.13
1703	NASDAQ	GSBC	Fri, Dec 11, 1998	12.13	12.13	12.00	12.00
1702	NASDAQ	GSBC	Thu, Dec 10, 1998	12.13	12.22	12.13	12.22
1701	NASDAQ	GSBC	Wed, Dec 9, 1998	12.13	12.38	12.13	12.13
1700	NASDAQ	GSBC	Tue, Dec 8, 1998	12.13	12.19	12.13	12.19
1699	NASDAQ	GSBC	Mon, Dec 7, 1998	12.13	12.31	12.13	12.19
1698	NASDAQ	GSBC	Fri, Dec 4, 1998	12.13	12.13	12.13	12.13
1697	NASDAQ	GSBC	Thu, Dec 3, 1998	12.25	12.25	12.13	12.13
1696	NASDAQ	GSBC	Wed, Dec 2, 1998	12.13	12.25	12.13	12.13
1695	NASDAQ	GSBC	Tue, Dec 1, 1998	12.13	12.13	12.13	12.13
1694	NASDAQ	GSBC	Mon, Nov 30, 1998	12.13	12.19	12.13	12.13
1693	NASDAQ	GSBC	Fri, Nov 27, 1998	12.25	12.31	12.13	12.25
1692	NASDAQ	GSBC	Wed, Nov 25, 1998	12.25	12.44	12.25	12.31
1691	NASDAQ	GSBC	Tue, Nov 24, 1998	12.25	12.31	12.13	12.13
1690	NASDAQ	GSBC	Mon, Nov 23, 1998	12.13	12.25	12.13	12.25
1689	NASDAQ	GSBC	Fri, Nov 20, 1998	12.25	12.25	12.25	12.25
1688	NASDAQ	GSBC	Tue, Nov 17, 1998	12.38	12.38	12.31	12.31
1687	NASDAQ	GSBC	Fri, Nov 13, 1998	12.25	12.50	12.25	12.38
1686	NASDAQ	GSBC	Thu, Nov 12, 1998	12.25	12.25	12.25	12.25
1685	NASDAQ	GSBC	Wed, Nov 11, 1998	12.63	12.63	12.63	12.63
1684	NASDAQ	GSBC	Tue, Nov 10, 1998	12.63	12.63	12.63	12.63
1683	NASDAQ	GSBC	Fri, Nov 6, 1998	12.38	12.50	12.38	12.50
1682	NASDAQ	GSBC	Tue, Nov 3, 1998	12.25	12.50	12.25	12.50
1681	NASDAQ	GSBC	Mon, Nov 2, 1998	12.13	12.13	12.00	12.13
1680	NASDAQ	GSBC	Fri, Oct 30, 1998	12.00	12.34	12.00	12.13
1679	NASDAQ	GSBC	Tue, Oct 27, 1998	12.25	12.25	12.25	12.25
1678	NASDAQ	GSBC	Mon, Oct 26, 1998	12.00	12.38	12.00	12.38
1677	NASDAQ	GSBC	Fri, Oct 23, 1998	12.00	12.28	12.00	12.13
1676	NASDAQ	GSBC	Thu, Oct 22, 1998	12.25	12.56	12.13	12.50
1675	NASDAQ	GSBC	Wed, Oct 21, 1998	11.88	12.13	11.88	12.13
1674	NASDAQ	GSBC	Tue, Oct 20, 1998	11.25	11.75	11.25	11.75
1673	NASDAQ	GSBC	Mon, Oct 19, 1998	11.63	11.63	11.38	11.63
1672	NASDAQ	GSBC	Fri, Oct 16, 1998	11.09	11.13	11.00	11.13
1671	NASDAQ	GSBC	Thu, Oct 15, 1998	11.00	11.00	11.00	11.00
1670	NASDAQ	GSBC	Wed, Oct 14, 1998	11.00	11.00	11.00	11.00
1669	NASDAQ	GSBC	Mon, Oct 12, 1998	11.19	11.19	11.19	11.19
1668	NASDAQ	GSBC	Fri, Oct 9, 1998	11.25	11.25	10.81	10.81
1667	NASDAQ	GSBC	Thu, Oct 8, 1998	10.81	10.88	10.75	10.75
1666	NASDAQ	GSBC	Wed, Oct 7, 1998	11.25	11.25	11.00	11.00
1665	NASDAQ	GSBC	Tue, Oct 6, 1998	11.06	11.19	11.06	11.13
1664	NASDAQ	GSBC	Mon, Oct 5, 1998	11.13	11.13	11.00	11.00
1663	NASDAQ	GSBC	Fri, Oct 2, 1998	11.13	11.22	11.13	11.13
1662	NASDAQ	GSBC	Thu, Oct 1, 1998	11.13	11.22	11.13	11.13
1661	NASDAQ	GSBC	Wed, Sep 30, 1998	11.13	11.50	11.13	11.50
1660	NASDAQ	GSBC	Mon, Sep 28, 1998	11.13	11.31	11.13	11.25
1659	NASDAQ	GSBC	Thu, Sep 24, 1998	11.13	11.31	11.13	11.31
1658	NASDAQ	GSBC	Wed, Sep 23, 1998	11.13	11.13	11.13	11.13
1657	NASDAQ	GSBC	Mon, Sep 21, 1998	11.00	11.16	11.00	11.16
1656	NASDAQ	GSBC	Fri, Sep 18, 1998	11.00	11.06	11.00	11.00
1655	NASDAQ	GSBC	Thu, Sep 17, 1998	11.00	11.06	11.00	11.06
1654	NASDAQ	GSBC	Tue, Sep 15, 1998	11.03	11.09	11.03	11.09
1653	NASDAQ	GSBC	Mon, Sep 14, 1998	11.03	11.06	11.03	11.06
1652	NASDAQ	GSBC	Fri, Sep 11, 1998	11.31	11.31	11.06	11.06
1651	NASDAQ	GSBC	Thu, Sep 10, 1998	11.00	11.13	10.99	11.00
1650	NASDAQ	GSBC	Wed, Sep 9, 1998	11.03	11.03	11.00	11.00
1649	NASDAQ	GSBC	Tue, Sep 8, 1998	11.13	11.13	11.00	11.06
1648	NASDAQ	GSBC	Thu, Sep 3, 1998	11.00	11.13	11.00	11.13
1647	NASDAQ	GSBC	Wed, Sep 2, 1998	11.00	11.06	11.00	11.06
1646	NASDAQ	GSBC	Tue, Sep 1, 1998	11.00	11.25	10.88	11.25
1645	NASDAQ	GSBC	Mon, Aug 31, 1998	11.50	11.50	10.97	11.00
1644	NASDAQ	GSBC	Fri, Aug 28, 1998	11.75	11.75	11.63	11.69
1643	NASDAQ	GSBC	Thu, Aug 27, 1998	11.00	11.38	11.00	11.38
1642	NASDAQ	GSBC	Wed, Aug 26, 1998	10.88	11.00	10.88	11.00
1641	NASDAQ	GSBC	Tue, Aug 25, 1998	11.38	11.38	11.25	11.25
1640	NASDAQ	GSBC	Mon, Aug 24, 1998	11.38	11.38	11.38	11.38
1639	NASDAQ	GSBC	Fri, Aug 21, 1998	11.38	11.75	11.38	11.56
1638	NASDAQ	GSBC	Thu, Aug 20, 1998	11.50	11.66	11.50	11.66
1637	NASDAQ	GSBC	Wed, Aug 19, 1998	11.88	11.88	11.50	11.50
1636	NASDAQ	GSBC	Tue, Aug 18, 1998	11.69	11.69	11.63	11.63
1635	NASDAQ	GSBC	Mon, Aug 17, 1998	11.50	11.69	11.50	11.66
1634	NASDAQ	GSBC	Fri, Aug 14, 1998	11.63	11.78	11.63	11.63
1633	NASDAQ	GSBC	Thu, Aug 13, 1998	11.63	11.78	11.63	11.78
1632	NASDAQ	GSBC	Wed, Aug 12, 1998	11.78	12.00	11.78	11.88
1631	NASDAQ	GSBC	Tue, Aug 11, 1998	11.63	11.78	11.63	11.78
1630	NASDAQ	GSBC	Mon, Aug 10, 1998	12.00	12.00	12.00	12.00
1629	NASDAQ	GSBC	Fri, Aug 7, 1998	12.00	12.00	11.97	11.97
1628	NASDAQ	GSBC	Thu, Aug 6, 1998	11.91	11.91	11.91	11.91
1627	NASDAQ	GSBC	Wed, Aug 5, 1998	11.97	11.97	11.97	11.97
1626	NASDAQ	GSBC	Tue, Aug 4, 1998	12.00	12.13	11.88	12.00
1625	NASDAQ	GSBC	Mon, Aug 3, 1998	12.25	12.38	12.00	12.00
1624	NASDAQ	GSBC	Fri, Jul 31, 1998	12.25	12.31	12.25	12.31
1623	NASDAQ	GSBC	Thu, Jul 30, 1998	12.50	12.50	12.25	12.50
1622	NASDAQ	GSBC	Tue, Jul 28, 1998	12.50	12.63	12.38	12.38
1621	NASDAQ	GSBC	Mon, Jul 27, 1998	12.50	12.50	12.50	12.50
1620	NASDAQ	GSBC	Fri, Jul 24, 1998	12.50	12.56	12.50	12.50
1619	NASDAQ	GSBC	Thu, Jul 23, 1998	12.63	12.63	12.50	12.63
1618	NASDAQ	GSBC	Wed, Jul 22, 1998	12.69	12.88	12.69	12.88
1617	NASDAQ	GSBC	Tue, Jul 21, 1998	12.81	12.88	12.69	12.69
1616	NASDAQ	GSBC	Mon, Jul 20, 1998	12.94	12.94	12.81	12.84
1615	NASDAQ	GSBC	Fri, Jul 17, 1998	12.91	12.91	12.81	12.91
1614	NASDAQ	GSBC	Thu, Jul 16, 1998	12.88	12.91	12.81	12.81
1613	NASDAQ	GSBC	Tue, Jul 14, 1998	12.81	12.81	12.81	12.81
1612	NASDAQ	GSBC	Mon, Jul 13, 1998	13.00	13.00	12.88	12.88
1611	NASDAQ	GSBC	Thu, Jul 9, 1998	12.81	12.88	12.81	12.88
1610	NASDAQ	GSBC	Mon, Jul 6, 1998	12.78	12.78	12.75	12.75
1609	NASDAQ	GSBC	Thu, Jul 2, 1998	12.69	12.69	12.69	12.69
1608	NASDAQ	GSBC	Wed, Jul 1, 1998	12.69	12.75	12.69	12.75
1607	NASDAQ	GSBC	Tue, Jun 30, 1998	12.70	12.75	12.69	12.69
1606	NASDAQ	GSBC	Fri, Jun 26, 1998	12.69	12.75	12.69	12.75
1605	NASDAQ	GSBC	Thu, Jun 25, 1998	12.69	12.81	12.69	12.81
1604	NASDAQ	GSBC	Wed, Jun 24, 1998	12.63	12.75	12.63	12.75
1603	NASDAQ	GSBC	Tue, Jun 23, 1998	12.69	12.75	12.63	12.63
1602	NASDAQ	GSBC	Mon, Jun 22, 1998	12.63	12.63	12.63	12.63
1601	NASDAQ	GSBC	Fri, Jun 19, 1998	12.75	12.75	12.75	12.75
1600	NASDAQ	GSBC	Thu, Jun 18, 1998	12.75	12.75	12.63	12.63
1599	NASDAQ	GSBC	Wed, Jun 17, 1998	12.63	13.00	12.63	12.69
1598	NASDAQ	GSBC	Mon, Jun 15, 1998	12.63	12.63	12.63	12.63
1597	NASDAQ	GSBC	Fri, Jun 12, 1998	12.63	12.69	12.63	12.63
1596	NASDAQ	GSBC	Thu, Jun 11, 1998	12.63	12.63	12.63	12.63
1595	NASDAQ	GSBC	Wed, Jun 10, 1998	12.63	12.81	12.63	12.81
1594	NASDAQ	GSBC	Tue, Jun 9, 1998	12.63	12.69	12.63	12.69
1593	NASDAQ	GSBC	Mon, Jun 8, 1998	12.50	13.00	12.50	13.00
1592	NASDAQ	GSBC	Fri, Jun 5, 1998	12.50	12.50	12.50	12.50
1591	NASDAQ	GSBC	Thu, Jun 4, 1998	12.50	12.50	12.50	12.50
1590	NASDAQ	GSBC	Wed, Jun 3, 1998	12.63	12.63	12.63	12.63
1589	NASDAQ	GSBC	Tue, Jun 2, 1998	12.50	12.50	12.50	12.50
1588	NASDAQ	GSBC	Mon, Jun 1, 1998	13.00	13.00	12.50	12.50
1587	NASDAQ	GSBC	Fri, May 29, 1998	13.00	13.00	12.95	12.95
1586	NASDAQ	GSBC	Thu, May 28, 1998	12.56	12.78	12.56	12.78
1585	NASDAQ	GSBC	Wed, May 27, 1998	12.75	12.88	12.75	12.75
1584	NASDAQ	GSBC	Tue, May 26, 1998	12.75	12.88	12.75	12.88
1583	NASDAQ	GSBC	Fri, May 22, 1998	12.75	12.88	12.75	12.88
1582	NASDAQ	GSBC	Thu, May 21, 1998	12.75	12.94	12.75	12.88
1581	NASDAQ	GSBC	Wed, May 20, 1998	12.94	12.94	12.75	12.75
1580	NASDAQ	GSBC	Tue, May 19, 1998	12.88	12.88	12.88	12.88
1579	NASDAQ	GSBC	Mon, May 18, 1998	12.94	12.94	12.94	12.94
1578	NASDAQ	GSBC	Fri, May 15, 1998	12.94	12.94	12.94	12.94
1577	NASDAQ	GSBC	Tue, May 12, 1998	13.03	13.03	13.03	13.03
1576	NASDAQ	GSBC	Mon, May 11, 1998	13.03	13.03	13.03	13.03
1575	NASDAQ	GSBC	Fri, May 8, 1998	13.13	13.13	12.94	12.94
1574	NASDAQ	GSBC	Thu, May 7, 1998	13.00	13.00	13.00	13.00
1573	NASDAQ	GSBC	Wed, May 6, 1998	13.06	13.06	13.00	13.00
1572	NASDAQ	GSBC	Tue, May 5, 1998	13.13	13.13	13.03	13.13
1571	NASDAQ	GSBC	Mon, May 4, 1998	12.88	13.06	12.88	13.00
1570	NASDAQ	GSBC	Fri, May 1, 1998	12.94	13.00	12.91	13.00
1569	NASDAQ	GSBC	Thu, Apr 30, 1998	12.88	12.88	12.88	12.88
1568	NASDAQ	GSBC	Wed, Apr 29, 1998	12.75	12.75	12.75	12.75
1567	NASDAQ	GSBC	Tue, Apr 28, 1998	12.97	12.97	12.97	12.97
1566	NASDAQ	GSBC	Mon, Apr 27, 1998	12.81	12.88	12.75	12.88
1565	NASDAQ	GSBC	Fri, Apr 24, 1998	13.00	13.19	13.00	13.19
1564	NASDAQ	GSBC	Thu, Apr 23, 1998	13.06	13.09	12.94	12.94
1563	NASDAQ	GSBC	Wed, Apr 22, 1998	13.13	13.13	12.88	13.00
1562	NASDAQ	GSBC	Tue, Apr 21, 1998	12.88	13.00	12.88	13.00
1561	NASDAQ	GSBC	Mon, Apr 20, 1998	13.13	13.19	13.00	13.00
1560	NASDAQ	GSBC	Fri, Apr 17, 1998	13.06	13.13	13.00	13.00
1559	NASDAQ	GSBC	Thu, Apr 16, 1998	13.06	13.06	13.00	13.06
1558	NASDAQ	GSBC	Wed, Apr 15, 1998	13.06	13.06	13.06	13.06
1557	NASDAQ	GSBC	Tue, Apr 14, 1998	12.88	12.88	12.88	12.88
1556	NASDAQ	GSBC	Mon, Apr 13, 1998	13.13	13.13	12.88	12.94
1555	NASDAQ	GSBC	Thu, Apr 9, 1998	12.94	13.00	12.88	12.88
1554	NASDAQ	GSBC	Wed, Apr 8, 1998	13.13	13.13	13.00	13.00
1553	NASDAQ	GSBC	Tue, Apr 7, 1998	13.13	13.13	13.13	13.13
1552	NASDAQ	GSBC	Mon, Apr 6, 1998	13.13	13.25	12.94	12.94
1551	NASDAQ	GSBC	Fri, Apr 3, 1998	13.13	13.13	12.94	13.13
1550	NASDAQ	GSBC	Thu, Apr 2, 1998	12.88	13.13	12.88	13.06
1549	NASDAQ	GSBC	Wed, Apr 1, 1998	12.63	12.75	12.63	12.63
1548	NASDAQ	GSBC	Mon, Mar 30, 1998	12.75	12.75	12.75	12.75
1547	NASDAQ	GSBC	Fri, Mar 27, 1998	12.75	12.88	12.75	12.88
1546	NASDAQ	GSBC	Wed, Mar 25, 1998	12.63	12.88	12.63	12.75
1545	NASDAQ	GSBC	Tue, Mar 24, 1998	12.69	12.69	12.63	12.63
1544	NASDAQ	GSBC	Mon, Mar 23, 1998	12.94	12.94	12.69	12.75
1543	NASDAQ	GSBC	Fri, Mar 20, 1998	12.88	12.88	12.75	12.88
1542	NASDAQ	GSBC	Thu, Mar 19, 1998	13.13	13.13	12.88	12.88
1541	NASDAQ	GSBC	Wed, Mar 18, 1998	13.00	13.00	12.88	12.88
1540	NASDAQ	GSBC	Tue, Mar 17, 1998	13.13	13.13	13.00	13.13
1539	NASDAQ	GSBC	Mon, Mar 16, 1998	13.00	13.00	13.00	13.00
1538	NASDAQ	GSBC	Thu, Mar 12, 1998	13.00	13.00	13.00	13.00
1537	NASDAQ	GSBC	Tue, Mar 10, 1998	13.00	13.00	12.75	12.81
1536	NASDAQ	GSBC	Mon, Mar 9, 1998	12.63	12.75	12.63	12.75
1535	NASDAQ	GSBC	Fri, Mar 6, 1998	12.88	12.88	12.63	12.63
1534	NASDAQ	GSBC	Thu, Mar 5, 1998	12.88	12.88	12.63	12.75
1533	NASDAQ	GSBC	Mon, Mar 2, 1998	12.75	12.75	12.75	12.75
1532	NASDAQ	GSBC	Fri, Feb 27, 1998	12.88	12.88	12.75	12.75
1531	NASDAQ	GSBC	Thu, Feb 26, 1998	12.81	12.81	12.69	12.81
1530	NASDAQ	GSBC	Wed, Feb 25, 1998	12.75	12.81	12.75	12.75
1529	NASDAQ	GSBC	Tue, Feb 24, 1998	12.63	12.75	12.63	12.75
1528	NASDAQ	GSBC	Mon, Feb 23, 1998	12.63	12.63	12.63	12.63
1527	NASDAQ	GSBC	Fri, Feb 20, 1998	12.50	12.63	12.50	12.63
1526	NASDAQ	GSBC	Thu, Feb 19, 1998	12.50	12.50	12.50	12.50
1525	NASDAQ	GSBC	Wed, Feb 18, 1998	12.75	12.75	12.75	12.75
1524	NASDAQ	GSBC	Tue, Feb 17, 1998	12.50	12.50	12.50	12.50
1523	NASDAQ	GSBC	Fri, Feb 13, 1998	12.63	12.63	12.50	12.50
1522	NASDAQ	GSBC	Thu, Feb 12, 1998	12.63	12.69	12.56	12.69
1521	NASDAQ	GSBC	Wed, Feb 11, 1998	12.50	12.69	12.50	12.50
1520	NASDAQ	GSBC	Tue, Feb 10, 1998	12.50	12.50	12.50	12.50
1519	NASDAQ	GSBC	Mon, Feb 9, 1998	12.63	12.63	12.56	12.56
1518	NASDAQ	GSBC	Fri, Feb 6, 1998	12.44	12.56	12.44	12.50
1517	NASDAQ	GSBC	Thu, Feb 5, 1998	12.56	12.56	12.50	12.50
1516	NASDAQ	GSBC	Tue, Feb 3, 1998	12.50	12.56	12.50	12.56
1515	NASDAQ	GSBC	Mon, Feb 2, 1998	12.31	12.50	12.31	12.50
1514	NASDAQ	GSBC	Fri, Jan 30, 1998	12.50	12.50	12.50	12.50
1513	NASDAQ	GSBC	Thu, Jan 29, 1998	12.31	12.31	12.31	12.31
1512	NASDAQ	GSBC	Tue, Jan 27, 1998	12.31	12.38	12.31	12.31
1511	NASDAQ	GSBC	Mon, Jan 26, 1998	12.31	12.31	12.31	12.31
1510	NASDAQ	GSBC	Fri, Jan 23, 1998	12.19	12.56	12.19	12.25
1509	NASDAQ	GSBC	Wed, Jan 21, 1998	12.56	12.56	12.56	12.56
1508	NASDAQ	GSBC	Tue, Jan 20, 1998	12.50	12.56	12.19	12.56
1507	NASDAQ	GSBC	Fri, Jan 16, 1998	12.13	12.50	12.13	12.50
1506	NASDAQ	GSBC	Thu, Jan 15, 1998	12.25	12.38	12.25	12.31
1505	NASDAQ	GSBC	Wed, Jan 14, 1998	12.25	12.25	12.25	12.25
1504	NASDAQ	GSBC	Tue, Jan 13, 1998	12.19	12.50	12.06	12.13
1503	NASDAQ	GSBC	Mon, Jan 12, 1998	12.50	12.50	12.00	12.00
1502	NASDAQ	GSBC	Fri, Jan 9, 1998	12.25	12.25	12.25	12.25
1501	NASDAQ	GSBC	Thu, Jan 8, 1998	12.25	12.34	12.19	12.34
1500	NASDAQ	GSBC	Wed, Jan 7, 1998	12.25	12.25	12.19	12.19
1499	NASDAQ	GSBC	Tue, Jan 6, 1998	12.31	12.38	12.19	12.19
1498	NASDAQ	GSBC	Mon, Jan 5, 1998	12.75	12.75	12.38	12.38
1497	NASDAQ	GSBC	Fri, Jan 2, 1998	12.38	12.38	12.38	12.38
1496	NASDAQ	GSBC	Wed, Dec 31, 1997	12.25	12.25	12.25	12.25
1495	NASDAQ	GSBC	Tue, Dec 30, 1997	12.25	12.88	12.25	12.25
1494	NASDAQ	GSBC	Mon, Dec 29, 1997	12.50	12.50	12.25	12.38
1493	NASDAQ	GSBC	Wed, Dec 24, 1997	12.50	12.75	12.50	12.75
1492	NASDAQ	GSBC	Tue, Dec 23, 1997	12.69	12.75	12.25	12.63
1491	NASDAQ	GSBC	Mon, Dec 22, 1997	13.00	13.00	12.69	12.69
1490	NASDAQ	GSBC	Fri, Dec 19, 1997	12.63	12.75	12.63	12.75
1489	NASDAQ	GSBC	Thu, Dec 18, 1997	12.63	13.00	12.63	12.94
1488	NASDAQ	GSBC	Wed, Dec 17, 1997	12.63	13.06	12.63	12.69
1487	NASDAQ	GSBC	Tue, Dec 16, 1997	12.56	13.00	12.56	12.63
1486	NASDAQ	GSBC	Mon, Dec 15, 1997	12.56	12.81	12.31	12.56
1485	NASDAQ	GSBC	Fri, Dec 12, 1997	12.38	12.38	12.38	12.38
1484	NASDAQ	GSBC	Thu, Dec 11, 1997	12.34	12.63	12.31	12.31
1483	NASDAQ	GSBC	Wed, Dec 10, 1997	12.75	12.75	12.34	12.75
1482	NASDAQ	GSBC	Tue, Dec 9, 1997	12.88	12.88	12.38	12.50
1481	NASDAQ	GSBC	Mon, Dec 8, 1997	11.94	12.88	11.94	12.75
1480	NASDAQ	GSBC	Fri, Dec 5, 1997	11.63	12.00	11.56	11.88
1479	NASDAQ	GSBC	Thu, Dec 4, 1997	11.50	11.63	11.50	11.63
1478	NASDAQ	GSBC	Wed, Dec 3, 1997	11.44	11.50	11.25	11.25
1477	NASDAQ	GSBC	Tue, Dec 2, 1997	10.94	11.38	10.94	11.38
1476	NASDAQ	GSBC	Mon, Dec 1, 1997	11.25	11.25	10.94	11.09
1475	NASDAQ	GSBC	Fri, Nov 28, 1997	10.94	10.94	10.94	10.94
1474	NASDAQ	GSBC	Wed, Nov 26, 1997	10.88	10.88	10.88	10.88
1473	NASDAQ	GSBC	Tue, Nov 25, 1997	10.75	10.91	10.75	10.88
1472	NASDAQ	GSBC	Mon, Nov 24, 1997	11.06	11.06	11.06	11.06
1471	NASDAQ	GSBC	Fri, Nov 21, 1997	11.06	11.06	11.06	11.06
1470	NASDAQ	GSBC	Wed, Nov 19, 1997	11.00	11.00	10.88	10.88
1469	NASDAQ	GSBC	Tue, Nov 18, 1997	11.00	11.00	10.75	10.75
1468	NASDAQ	GSBC	Mon, Nov 17, 1997	10.88	10.88	10.69	10.69
1467	NASDAQ	GSBC	Fri, Nov 14, 1997	10.75	11.00	10.63	10.75
1466	NASDAQ	GSBC	Thu, Nov 13, 1997	10.56	10.75	10.56	10.75
1465	NASDAQ	GSBC	Mon, Nov 10, 1997	10.81	10.81	10.81	10.81
1464	NASDAQ	GSBC	Fri, Nov 7, 1997	10.81	10.81	10.56	10.56
1463	NASDAQ	GSBC	Thu, Nov 6, 1997	10.63	10.81	10.63	10.81
1462	NASDAQ	GSBC	Wed, Nov 5, 1997	10.50	10.63	10.25	10.63
1461	NASDAQ	GSBC	Tue, Nov 4, 1997	10.50	10.50	10.50	10.50
1460	NASDAQ	GSBC	Mon, Nov 3, 1997	10.25	10.25	10.25	10.25
1459	NASDAQ	GSBC	Fri, Oct 31, 1997	10.50	10.50	10.38	10.38
1458	NASDAQ	GSBC	Thu, Oct 30, 1997	10.50	10.50	10.25	10.25
1457	NASDAQ	GSBC	Wed, Oct 29, 1997	10.50	10.50	10.06	10.19
1456	NASDAQ	GSBC	Tue, Oct 28, 1997	10.38	10.50	9.75	10.06
1455	NASDAQ	GSBC	Mon, Oct 27, 1997	10.69	10.69	10.00	10.44
1454	NASDAQ	GSBC	Fri, Oct 24, 1997	10.75	10.88	10.44	10.53
1453	NASDAQ	GSBC	Thu, Oct 23, 1997	10.81	10.81	10.63	10.63
1452	NASDAQ	GSBC	Wed, Oct 22, 1997	10.72	11.00	10.63	10.63
1451	NASDAQ	GSBC	Tue, Oct 21, 1997	10.88	11.00	10.88	11.00
1450	NASDAQ	GSBC	Mon, Oct 20, 1997	11.00	11.00	10.69	10.81
1449	NASDAQ	GSBC	Fri, Oct 17, 1997	11.00	11.00	10.88	11.00
1448	NASDAQ	GSBC	Thu, Oct 16, 1997	11.00	11.00	10.50	10.94
1447	NASDAQ	GSBC	Wed, Oct 15, 1997	10.75	11.00	10.69	11.00
1446	NASDAQ	GSBC	Tue, Oct 14, 1997	10.75	10.75	10.75	10.75
1445	NASDAQ	GSBC	Mon, Oct 13, 1997	10.75	10.75	10.38	10.75
1444	NASDAQ	GSBC	Fri, Oct 10, 1997	10.75	10.75	10.50	10.75
1443	NASDAQ	GSBC	Thu, Oct 9, 1997	10.50	11.00	10.50	10.63
1442	NASDAQ	GSBC	Wed, Oct 8, 1997	10.13	10.38	10.13	10.38
1441	NASDAQ	GSBC	Tue, Oct 7, 1997	9.88	10.13	9.75	10.13
1440	NASDAQ	GSBC	Mon, Oct 6, 1997	9.88	10.00	9.88	10.00
1439	NASDAQ	GSBC	Fri, Oct 3, 1997	9.56	9.88	9.56	9.88
1438	NASDAQ	GSBC	Thu, Oct 2, 1997	9.88	9.88	9.56	9.56
1437	NASDAQ	GSBC	Wed, Oct 1, 1997	9.88	9.88	9.75	9.75
1436	NASDAQ	GSBC	Tue, Sep 30, 1997	9.88	9.88	9.50	9.50
1435	NASDAQ	GSBC	Mon, Sep 29, 1997	9.63	9.88	9.56	9.69
1434	NASDAQ	GSBC	Fri, Sep 26, 1997	9.63	9.63	9.63	9.63
1433	NASDAQ	GSBC	Thu, Sep 25, 1997	9.63	9.75	9.63	9.75
1432	NASDAQ	GSBC	Tue, Sep 23, 1997	10.00	10.00	9.75	9.75
1431	NASDAQ	GSBC	Mon, Sep 22, 1997	9.75	10.00	9.75	9.75
1430	NASDAQ	GSBC	Fri, Sep 19, 1997	9.50	9.63	9.25	9.50
1429	NASDAQ	GSBC	Thu, Sep 18, 1997	9.50	9.50	9.25	9.50
1428	NASDAQ	GSBC	Wed, Sep 17, 1997	9.50	9.50	9.38	9.38
1427	NASDAQ	GSBC	Tue, Sep 16, 1997	9.13	9.50	9.13	9.38
1426	NASDAQ	GSBC	Mon, Sep 15, 1997	9.50	9.50	9.13	9.13
1425	NASDAQ	GSBC	Fri, Sep 12, 1997	9.38	9.75	9.33	9.50
1424	NASDAQ	GSBC	Thu, Sep 11, 1997	9.06	9.63	9.06	9.25
1423	NASDAQ	GSBC	Wed, Sep 10, 1997	8.81	8.94	8.63	8.94
1422	NASDAQ	GSBC	Tue, Sep 9, 1997	8.81	8.81	8.81	8.81
1421	NASDAQ	GSBC	Mon, Sep 8, 1997	8.81	8.81	8.81	8.81
1420	NASDAQ	GSBC	Fri, Sep 5, 1997	8.63	8.75	8.50	8.69
1419	NASDAQ	GSBC	Thu, Sep 4, 1997	8.50	8.75	8.50	8.75
1418	NASDAQ	GSBC	Wed, Sep 3, 1997	8.75	8.75	8.50	8.50
1417	NASDAQ	GSBC	Tue, Sep 2, 1997	8.50	8.50	8.50	8.50
1416	NASDAQ	GSBC	Fri, Aug 29, 1997	8.75	8.75	8.50	8.50
1415	NASDAQ	GSBC	Thu, Aug 28, 1997	8.56	8.75	8.50	8.75
1414	NASDAQ	GSBC	Wed, Aug 27, 1997	8.50	8.56	8.38	8.50
1413	NASDAQ	GSBC	Tue, Aug 26, 1997	8.56	8.56	8.38	8.38
1412	NASDAQ	GSBC	Fri, Aug 22, 1997	8.38	8.63	8.38	8.44
1411	NASDAQ	GSBC	Wed, Aug 20, 1997	8.44	8.50	8.44	8.50
1410	NASDAQ	GSBC	Tue, Aug 19, 1997	8.38	8.50	8.38	8.50
1409	NASDAQ	GSBC	Mon, Aug 18, 1997	8.38	8.63	8.38	8.44
1408	NASDAQ	GSBC	Fri, Aug 15, 1997	8.63	8.63	8.44	8.44
1407	NASDAQ	GSBC	Wed, Aug 13, 1997	8.63	8.63	8.38	8.38
1406	NASDAQ	GSBC	Tue, Aug 12, 1997	8.63	8.63	8.63	8.63
1405	NASDAQ	GSBC	Mon, Aug 11, 1997	8.38	8.38	8.38	8.38
1404	NASDAQ	GSBC	Fri, Aug 8, 1997	8.38	8.38	8.38	8.38
1403	NASDAQ	GSBC	Thu, Aug 7, 1997	8.50	8.56	8.38	8.56
1402	NASDAQ	GSBC	Wed, Aug 6, 1997	8.44	8.50	8.38	8.50
1401	NASDAQ	GSBC	Tue, Aug 5, 1997	8.50	8.56	8.38	8.56
1400	NASDAQ	GSBC	Mon, Aug 4, 1997	8.38	8.50	8.31	8.31
1399	NASDAQ	GSBC	Thu, Jul 31, 1997	8.31	8.50	8.31	8.50
1398	NASDAQ	GSBC	Wed, Jul 30, 1997	8.50	8.56	8.44	8.44
1397	NASDAQ	GSBC	Mon, Jul 28, 1997	8.50	8.50	8.50	8.50
1396	NASDAQ	GSBC	Fri, Jul 25, 1997	8.50	8.50	8.25	8.25
1395	NASDAQ	GSBC	Thu, Jul 24, 1997	8.25	8.38	8.25	8.38
1394	NASDAQ	GSBC	Wed, Jul 23, 1997	8.50	8.50	8.25	8.25
1393	NASDAQ	GSBC	Tue, Jul 22, 1997	8.44	8.50	8.25	8.44
1392	NASDAQ	GSBC	Mon, Jul 21, 1997	8.50	8.50	8.25	8.44
1391	NASDAQ	GSBC	Fri, Jul 18, 1997	8.50	8.50	8.50	8.50
1390	NASDAQ	GSBC	Thu, Jul 17, 1997	8.25	8.47	8.25	8.44
1389	NASDAQ	GSBC	Wed, Jul 16, 1997	8.25	8.25	8.25	8.25
1388	NASDAQ	GSBC	Tue, Jul 15, 1997	8.19	8.19	8.19	8.19
1387	NASDAQ	GSBC	Mon, Jul 14, 1997	8.38	8.38	8.19	8.19
1386	NASDAQ	GSBC	Thu, Jul 10, 1997	8.19	8.19	8.19	8.19
1385	NASDAQ	GSBC	Wed, Jul 9, 1997	8.31	8.50	8.25	8.25
1384	NASDAQ	GSBC	Tue, Jul 8, 1997	8.25	8.25	8.13	8.25
1383	NASDAQ	GSBC	Mon, Jul 7, 1997	8.00	8.25	8.00	8.25
1382	NASDAQ	GSBC	Thu, Jul 3, 1997	8.06	8.06	8.00	8.00
1381	NASDAQ	GSBC	Wed, Jul 2, 1997	8.25	8.25	8.13	8.13
1380	NASDAQ	GSBC	Mon, Jun 30, 1997	8.13	8.13	8.06	8.06
1379	NASDAQ	GSBC	Fri, Jun 27, 1997	8.13	8.13	8.13	8.13
1378	NASDAQ	GSBC	Thu, Jun 26, 1997	8.38	8.44	8.25	8.25
1377	NASDAQ	GSBC	Wed, Jun 25, 1997	8.38	8.38	8.38	8.38
1376	NASDAQ	GSBC	Tue, Jun 24, 1997	8.38	8.44	8.38	8.44
1375	NASDAQ	GSBC	Mon, Jun 23, 1997	8.44	8.44	8.44	8.44
1374	NASDAQ	GSBC	Fri, Jun 20, 1997	8.38	8.50	8.38	8.50
1373	NASDAQ	GSBC	Thu, Jun 19, 1997	8.50	8.50	8.38	8.38
1372	NASDAQ	GSBC	Wed, Jun 18, 1997	8.38	8.38	8.38	8.38
1371	NASDAQ	GSBC	Tue, Jun 17, 1997	8.38	8.38	8.38	8.38
1370	NASDAQ	GSBC	Mon, Jun 16, 1997	8.44	8.44	8.38	8.38
1369	NASDAQ	GSBC	Fri, Jun 13, 1997	8.38	8.44	8.38	8.44
1368	NASDAQ	GSBC	Thu, Jun 12, 1997	8.50	8.50	8.44	8.44
1367	NASDAQ	GSBC	Tue, Jun 10, 1997	8.44	8.44	8.38	8.38
1366	NASDAQ	GSBC	Mon, Jun 9, 1997	8.38	8.47	8.38	8.47
1365	NASDAQ	GSBC	Fri, Jun 6, 1997	8.50	8.50	8.47	8.47
1364	NASDAQ	GSBC	Thu, Jun 5, 1997	8.50	8.50	8.38	8.47
1363	NASDAQ	GSBC	Wed, Jun 4, 1997	8.38	8.47	8.38	8.47
1362	NASDAQ	GSBC	Tue, Jun 3, 1997	8.63	8.63	8.44	8.44
1361	NASDAQ	GSBC	Mon, Jun 2, 1997	8.50	8.50	8.50	8.50
1360	NASDAQ	GSBC	Fri, May 30, 1997	8.44	8.50	8.44	8.44
1359	NASDAQ	GSBC	Thu, May 29, 1997	8.69	8.69	8.44	8.44
1358	NASDAQ	GSBC	Wed, May 28, 1997	8.44	8.69	8.44	8.69
1357	NASDAQ	GSBC	Fri, May 23, 1997	8.44	8.44	8.44	8.44
1356	NASDAQ	GSBC	Thu, May 22, 1997	8.44	8.50	8.44	8.44
1355	NASDAQ	GSBC	Wed, May 21, 1997	8.69	8.69	8.44	8.69
1354	NASDAQ	GSBC	Tue, May 20, 1997	8.44	8.50	8.44	8.50
1353	NASDAQ	GSBC	Mon, May 19, 1997	8.44	8.50	8.44	8.50
1352	NASDAQ	GSBC	Fri, May 16, 1997	8.47	8.50	8.44	8.44
1351	NASDAQ	GSBC	Thu, May 15, 1997	8.44	8.44	8.44	8.44
1350	NASDAQ	GSBC	Wed, May 14, 1997	8.44	8.44	8.44	8.44
1349	NASDAQ	GSBC	Tue, May 13, 1997	8.44	8.44	8.44	8.44
1348	NASDAQ	GSBC	Mon, May 12, 1997	8.44	8.44	8.44	8.44
1347	NASDAQ	GSBC	Fri, May 9, 1997	8.44	8.50	8.44	8.47
1346	NASDAQ	GSBC	Thu, May 8, 1997	8.44	8.47	8.44	8.44
1345	NASDAQ	GSBC	Wed, May 7, 1997	8.44	8.53	8.44	8.53
1344	NASDAQ	GSBC	Tue, May 6, 1997	8.50	8.56	8.44	8.44
1343	NASDAQ	GSBC	Mon, May 5, 1997	8.44	8.56	8.44	8.44
1342	NASDAQ	GSBC	Fri, May 2, 1997	8.56	8.56	8.56	8.56
1341	NASDAQ	GSBC	Thu, May 1, 1997	8.44	8.69	8.44	8.44
1340	NASDAQ	GSBC	Wed, Apr 30, 1997	8.63	8.69	8.44	8.44
1339	NASDAQ	GSBC	Tue, Apr 29, 1997	8.50	8.50	8.50	8.50
1338	NASDAQ	GSBC	Fri, Apr 25, 1997	8.63	8.63	8.63	8.63
1337	NASDAQ	GSBC	Thu, Apr 24, 1997	8.63	8.75	8.63	8.63
1336	NASDAQ	GSBC	Wed, Apr 23, 1997	8.63	8.69	8.63	8.69
1335	NASDAQ	GSBC	Tue, Apr 22, 1997	8.88	8.88	8.63	8.63
1334	NASDAQ	GSBC	Mon, Apr 21, 1997	8.88	9.00	8.66	8.66
1333	NASDAQ	GSBC	Fri, Apr 18, 1997	9.00	9.00	8.63	8.75
1332	NASDAQ	GSBC	Thu, Apr 17, 1997	8.66	8.66	8.66	8.66
1331	NASDAQ	GSBC	Wed, Apr 16, 1997	8.88	9.00	8.63	8.63
1330	NASDAQ	GSBC	Tue, Apr 15, 1997	8.88	8.88	8.88	8.88
1329	NASDAQ	GSBC	Mon, Apr 14, 1997	8.63	8.69	8.63	8.63
1328	NASDAQ	GSBC	Fri, Apr 11, 1997	8.63	8.63	8.63	8.63
1327	NASDAQ	GSBC	Thu, Apr 10, 1997	8.63	8.63	8.63	8.63
1326	NASDAQ	GSBC	Wed, Apr 9, 1997	8.75	8.88	8.63	8.66
1325	NASDAQ	GSBC	Tue, Apr 8, 1997	8.63	8.63	8.63	8.63
1324	NASDAQ	GSBC	Mon, Apr 7, 1997	8.88	8.88	8.63	8.69
1323	NASDAQ	GSBC	Thu, Apr 3, 1997	8.63	8.75	8.63	8.75
1322	NASDAQ	GSBC	Wed, Apr 2, 1997	8.63	8.69	8.63	8.69
1321	NASDAQ	GSBC	Tue, Apr 1, 1997	8.63	8.69	8.63	8.69
1320	NASDAQ	GSBC	Mon, Mar 31, 1997	8.63	8.69	8.63	8.69
1319	NASDAQ	GSBC	Thu, Mar 27, 1997	8.66	8.88	8.66	8.69
1318	NASDAQ	GSBC	Wed, Mar 26, 1997	8.63	8.69	8.63	8.63
1317	NASDAQ	GSBC	Tue, Mar 25, 1997	8.63	8.69	8.63	8.63
1316	NASDAQ	GSBC	Mon, Mar 24, 1997	8.63	8.69	8.63	8.63
1315	NASDAQ	GSBC	Fri, Mar 21, 1997	8.69	8.69	8.63	8.63
1314	NASDAQ	GSBC	Thu, Mar 20, 1997	8.69	8.88	8.63	8.63
1313	NASDAQ	GSBC	Wed, Mar 19, 1997	8.88	8.88	8.63	8.63
1312	NASDAQ	GSBC	Mon, Mar 17, 1997	8.63	8.63	8.63	8.63
1311	NASDAQ	GSBC	Fri, Mar 14, 1997	8.69	8.69	8.63	8.63
1310	NASDAQ	GSBC	Thu, Mar 13, 1997	8.66	8.94	8.63	8.63
1309	NASDAQ	GSBC	Wed, Mar 12, 1997	8.94	8.94	8.69	8.69
1308	NASDAQ	GSBC	Tue, Mar 11, 1997	8.94	8.94	8.63	8.63
1307	NASDAQ	GSBC	Mon, Mar 10, 1997	8.94	8.94	8.63	8.63
1306	NASDAQ	GSBC	Fri, Mar 7, 1997	8.88	9.13	8.63	8.63
1305	NASDAQ	GSBC	Thu, Mar 6, 1997	8.56	8.56	8.56	8.56
1304	NASDAQ	GSBC	Wed, Mar 5, 1997	8.81	8.88	8.81	8.88
1303	NASDAQ	GSBC	Tue, Mar 4, 1997	8.56	8.88	8.56	8.63
1302	NASDAQ	GSBC	Mon, Mar 3, 1997	8.56	8.56	8.56	8.56
1301	NASDAQ	GSBC	Fri, Feb 28, 1997	8.56	8.88	8.56	8.56
1300	NASDAQ	GSBC	Thu, Feb 27, 1997	8.56	8.56	8.56	8.56
1299	NASDAQ	GSBC	Wed, Feb 26, 1997	8.56	8.56	8.56	8.56
1298	NASDAQ	GSBC	Tue, Feb 25, 1997	8.63	8.75	8.56	8.56
1297	NASDAQ	GSBC	Mon, Feb 24, 1997	8.50	8.50	8.50	8.50
1296	NASDAQ	GSBC	Fri, Feb 21, 1997	8.50	8.56	8.50	8.50
1295	NASDAQ	GSBC	Thu, Feb 20, 1997	8.88	8.88	8.50	8.50
1294	NASDAQ	GSBC	Tue, Feb 18, 1997	8.88	8.88	8.50	8.50
1293	NASDAQ	GSBC	Fri, Feb 14, 1997	8.50	8.50	8.50	8.50
1292	NASDAQ	GSBC	Thu, Feb 13, 1997	8.88	8.88	8.88	8.88
1291	NASDAQ	GSBC	Wed, Feb 12, 1997	8.50	8.50	8.50	8.50
1290	NASDAQ	GSBC	Tue, Feb 11, 1997	8.50	8.88	8.50	8.88
1289	NASDAQ	GSBC	Mon, Feb 10, 1997	8.50	8.63	8.50	8.63
1288	NASDAQ	GSBC	Fri, Feb 7, 1997	8.63	8.66	8.50	8.66
1287	NASDAQ	GSBC	Thu, Feb 6, 1997	8.88	8.88	8.88	8.88
1286	NASDAQ	GSBC	Wed, Feb 5, 1997	8.88	8.88	8.88	8.88
1285	NASDAQ	GSBC	Tue, Feb 4, 1997	8.75	8.75	8.56	8.56
1284	NASDAQ	GSBC	Mon, Feb 3, 1997	8.50	8.56	8.50	8.56
1283	NASDAQ	GSBC	Fri, Jan 31, 1997	8.50	8.75	8.50	8.56
1282	NASDAQ	GSBC	Thu, Jan 30, 1997	8.88	8.88	8.50	8.50
1281	NASDAQ	GSBC	Wed, Jan 29, 1997	8.75	8.75	8.75	8.75
1280	NASDAQ	GSBC	Mon, Jan 27, 1997	8.50	8.75	8.50	8.75
1279	NASDAQ	GSBC	Fri, Jan 24, 1997	8.63	8.75	8.50	8.56
1278	NASDAQ	GSBC	Thu, Jan 23, 1997	8.63	8.75	8.63	8.63
1277	NASDAQ	GSBC	Wed, Jan 22, 1997	8.63	8.88	8.63	8.63
1276	NASDAQ	GSBC	Tue, Jan 21, 1997	8.88	8.88	8.63	8.75
1275	NASDAQ	GSBC	Mon, Jan 20, 1997	9.00	9.00	8.63	8.63
1274	NASDAQ	GSBC	Fri, Jan 17, 1997	8.63	9.00	8.63	8.63
1273	NASDAQ	GSBC	Thu, Jan 16, 1997	8.63	8.75	8.63	8.75
1272	NASDAQ	GSBC	Wed, Jan 15, 1997	8.63	8.94	8.63	8.75
1271	NASDAQ	GSBC	Mon, Jan 13, 1997	8.63	9.00	8.63	9.00
1270	NASDAQ	GSBC	Fri, Jan 10, 1997	8.63	8.63	8.63	8.63
1269	NASDAQ	GSBC	Thu, Jan 9, 1997	8.63	8.63	8.63	8.63
1268	NASDAQ	GSBC	Wed, Jan 8, 1997	8.63	9.00	8.63	8.63
1267	NASDAQ	GSBC	Tue, Jan 7, 1997	8.63	9.00	8.63	9.00
1266	NASDAQ	GSBC	Fri, Jan 3, 1997	8.63	9.13	8.63	8.75
1265	NASDAQ	GSBC	Thu, Jan 2, 1997	8.63	8.75	8.63	8.63
1264	NASDAQ	GSBC	Mon, Dec 30, 1996	9.00	9.00	8.91	8.91
1263	NASDAQ	GSBC	Fri, Dec 27, 1996	9.00	9.00	9.00	9.00
1262	NASDAQ	GSBC	Thu, Dec 26, 1996	9.00	9.00	8.91	8.91
1261	NASDAQ	GSBC	Tue, Dec 24, 1996	9.00	9.00	9.00	9.00
1260	NASDAQ	GSBC	Mon, Dec 23, 1996	8.63	8.63	8.63	8.63
1259	NASDAQ	GSBC	Fri, Dec 20, 1996	9.00	9.00	9.00	9.00
1258	NASDAQ	GSBC	Thu, Dec 19, 1996	9.00	9.00	8.63	8.81
1257	NASDAQ	GSBC	Wed, Dec 18, 1996	8.88	9.00	8.50	8.72
1256	NASDAQ	GSBC	Tue, Dec 17, 1996	8.88	8.88	8.50	8.50
1255	NASDAQ	GSBC	Mon, Dec 16, 1996	8.38	8.63	8.38	8.63
1254	NASDAQ	GSBC	Fri, Dec 13, 1996	8.88	8.88	8.38	8.63
1253	NASDAQ	GSBC	Thu, Dec 12, 1996	8.88	8.88	8.38	8.88
1252	NASDAQ	GSBC	Wed, Dec 11, 1996	8.88	8.88	8.88	8.88
1251	NASDAQ	GSBC	Tue, Dec 10, 1996	8.38	8.88	8.38	8.63
1250	NASDAQ	GSBC	Mon, Dec 9, 1996	8.38	8.50	8.38	8.38
1249	NASDAQ	GSBC	Fri, Dec 6, 1996	8.38	8.50	8.38	8.38
1248	NASDAQ	GSBC	Thu, Dec 5, 1996	8.38	8.38	8.38	8.38
1247	NASDAQ	GSBC	Tue, Dec 3, 1996	8.50	8.50	8.44	8.44
1246	NASDAQ	GSBC	Mon, Dec 2, 1996	8.38	8.88	8.38	8.88
1245	NASDAQ	GSBC	Fri, Nov 29, 1996	8.75	8.75	8.50	8.50
1244	NASDAQ	GSBC	Wed, Nov 27, 1996	8.75	8.75	8.50	8.50
1243	NASDAQ	GSBC	Tue, Nov 26, 1996	8.38	8.50	8.38	8.50
1242	NASDAQ	GSBC	Mon, Nov 25, 1996	8.75	8.75	8.38	8.75
1241	NASDAQ	GSBC	Fri, Nov 22, 1996	8.75	8.75	8.38	8.38
1240	NASDAQ	GSBC	Wed, Nov 20, 1996	8.50	8.50	8.38	8.38
1239	NASDAQ	GSBC	Tue, Nov 19, 1996	8.88	8.88	8.38	8.75
1238	NASDAQ	GSBC	Mon, Nov 18, 1996	8.38	8.88	8.38	8.38
1237	NASDAQ	GSBC	Fri, Nov 15, 1996	8.75	8.88	8.44	8.56
1236	NASDAQ	GSBC	Thu, Nov 14, 1996	8.38	8.75	8.38	8.75
1235	NASDAQ	GSBC	Wed, Nov 13, 1996	8.38	8.75	8.38	8.75
1234	NASDAQ	GSBC	Tue, Nov 12, 1996	8.75	8.75	8.75	8.75
1233	NASDAQ	GSBC	Mon, Nov 11, 1996	8.75	8.75	8.25	8.25
1232	NASDAQ	GSBC	Fri, Nov 8, 1996	8.25	8.25	8.25	8.25
1231	NASDAQ	GSBC	Thu, Nov 7, 1996	8.13	8.63	8.13	8.63
1230	NASDAQ	GSBC	Wed, Nov 6, 1996	8.13	8.63	8.13	8.63
1229	NASDAQ	GSBC	Tue, Nov 5, 1996	8.38	8.38	8.38	8.38
1228	NASDAQ	GSBC	Mon, Nov 4, 1996	8.00	8.63	8.00	8.63
1227	NASDAQ	GSBC	Fri, Nov 1, 1996	8.63	8.63	8.63	8.63
1226	NASDAQ	GSBC	Thu, Oct 31, 1996	8.63	8.63	8.19	8.19
1225	NASDAQ	GSBC	Wed, Oct 30, 1996	8.63	8.63	8.13	8.50
1224	NASDAQ	GSBC	Tue, Oct 29, 1996	8.75	8.75	8.25	8.63
1223	NASDAQ	GSBC	Mon, Oct 28, 1996	8.75	8.75	8.25	8.75
1222	NASDAQ	GSBC	Fri, Oct 25, 1996	8.75	8.75	8.75	8.75
1221	NASDAQ	GSBC	Thu, Oct 24, 1996	8.13	8.75	8.00	8.59
1220	NASDAQ	GSBC	Wed, Oct 23, 1996	8.13	8.13	7.50	8.13
1219	NASDAQ	GSBC	Tue, Oct 22, 1996	7.75	8.13	7.25	7.75
1218	NASDAQ	GSBC	Mon, Oct 21, 1996	7.75	7.75	7.61	7.61
1217	NASDAQ	GSBC	Fri, Oct 18, 1996	7.75	7.75	7.75	7.75
1216	NASDAQ	GSBC	Thu, Oct 17, 1996	7.56	7.75	7.56	7.75
1215	NASDAQ	GSBC	Wed, Oct 16, 1996	7.63	7.69	7.63	7.69
1214	NASDAQ	GSBC	Tue, Oct 15, 1996	7.63	7.88	7.63	7.88
1213	NASDAQ	GSBC	Mon, Oct 14, 1996	7.88	7.88	7.63	7.69
1212	NASDAQ	GSBC	Fri, Oct 11, 1996	7.88	7.88	7.69	7.88
1211	NASDAQ	GSBC	Thu, Oct 10, 1996	7.63	7.88	7.63	7.75
1210	NASDAQ	GSBC	Wed, Oct 9, 1996	7.88	7.88	7.63	7.69
1209	NASDAQ	GSBC	Tue, Oct 8, 1996	7.94	7.94	7.63	7.75
1208	NASDAQ	GSBC	Mon, Oct 7, 1996	7.63	8.00	7.63	7.63
1207	NASDAQ	GSBC	Fri, Oct 4, 1996	7.69	7.75	7.69	7.75
1206	NASDAQ	GSBC	Thu, Oct 3, 1996	7.75	7.94	7.75	7.94
1205	NASDAQ	GSBC	Wed, Oct 2, 1996	7.56	7.75	7.56	7.75
1204	NASDAQ	GSBC	Tue, Oct 1, 1996	7.75	7.75	7.56	7.75
1203	NASDAQ	GSBC	Mon, Sep 30, 1996	7.75	7.75	7.50	7.50
1202	NASDAQ	GSBC	Fri, Sep 27, 1996	7.50	7.69	7.50	7.69
1201	NASDAQ	GSBC	Thu, Sep 26, 1996	7.63	7.75	7.38	7.38
1200	NASDAQ	GSBC	Wed, Sep 25, 1996	7.75	7.75	7.75	7.75
1199	NASDAQ	GSBC	Tue, Sep 24, 1996	7.38	7.75	7.38	7.75
1198	NASDAQ	GSBC	Mon, Sep 23, 1996	7.75	7.75	7.53	7.53
1197	NASDAQ	GSBC	Fri, Sep 20, 1996	7.56	7.56	7.38	7.47
1196	NASDAQ	GSBC	Thu, Sep 19, 1996	7.50	7.50	7.31	7.50
1195	NASDAQ	GSBC	Wed, Sep 18, 1996	7.50	7.50	7.50	7.50
1194	NASDAQ	GSBC	Tue, Sep 17, 1996	7.41	7.50	7.25	7.50
1193	NASDAQ	GSBC	Mon, Sep 16, 1996	7.13	7.50	7.13	7.19
1192	NASDAQ	GSBC	Fri, Sep 13, 1996	7.44	7.44	7.44	7.44
1191	NASDAQ	GSBC	Thu, Sep 12, 1996	7.06	7.06	7.06	7.06
1190	NASDAQ	GSBC	Wed, Sep 11, 1996	7.38	7.38	7.38	7.38
1189	NASDAQ	GSBC	Tue, Sep 10, 1996	7.38	7.38	7.25	7.38
1188	NASDAQ	GSBC	Thu, Sep 5, 1996	7.25	7.25	7.13	7.13
1187	NASDAQ	GSBC	Fri, Aug 30, 1996	7.25	7.38	7.06	7.06
1186	NASDAQ	GSBC	Thu, Aug 29, 1996	7.38	7.38	7.22	7.25
1185	NASDAQ	GSBC	Wed, Aug 28, 1996	7.31	7.38	7.22	7.38
1184	NASDAQ	GSBC	Tue, Aug 27, 1996	7.00	7.28	7.00	7.28
1183	NASDAQ	GSBC	Mon, Aug 26, 1996	7.38	7.38	7.00	7.00
1182	NASDAQ	GSBC	Fri, Aug 23, 1996	7.19	7.38	7.00	7.13
1181	NASDAQ	GSBC	Tue, Aug 20, 1996	6.88	6.88	6.88	6.88
1180	NASDAQ	GSBC	Mon, Aug 19, 1996	6.81	6.81	6.81	6.81
1179	NASDAQ	GSBC	Thu, Aug 15, 1996	6.81	6.81	6.81	6.81
1178	NASDAQ	GSBC	Wed, Aug 14, 1996	6.88	6.97	6.88	6.97
1177	NASDAQ	GSBC	Mon, Aug 12, 1996	6.88	6.88	6.88	6.88
1176	NASDAQ	GSBC	Thu, Aug 8, 1996	6.88	7.00	6.88	6.88
1175	NASDAQ	GSBC	Wed, Aug 7, 1996	6.88	7.06	6.88	7.06
1174	NASDAQ	GSBC	Tue, Aug 6, 1996	6.81	6.88	6.81	6.88
1173	NASDAQ	GSBC	Mon, Aug 5, 1996	7.13	7.13	7.00	7.00
1172	NASDAQ	GSBC	Fri, Aug 2, 1996	7.19	7.19	6.97	7.13
1171	NASDAQ	GSBC	Wed, Jul 31, 1996	6.84	6.88	6.81	6.88
1170	NASDAQ	GSBC	Tue, Jul 30, 1996	6.81	6.91	6.81	6.91
1169	NASDAQ	GSBC	Mon, Jul 29, 1996	6.81	6.81	6.81	6.81
1168	NASDAQ	GSBC	Fri, Jul 26, 1996	7.13	7.13	7.13	7.13
1167	NASDAQ	GSBC	Thu, Jul 25, 1996	6.81	6.81	6.81	6.81
1166	NASDAQ	GSBC	Wed, Jul 24, 1996	7.13	7.13	7.13	7.13
1165	NASDAQ	GSBC	Mon, Jul 22, 1996	6.94	7.00	6.75	6.97
1164	NASDAQ	GSBC	Fri, Jul 19, 1996	6.94	6.94	6.63	6.75
1163	NASDAQ	GSBC	Wed, Jul 17, 1996	6.56	6.94	6.56	6.94
1162	NASDAQ	GSBC	Tue, Jul 16, 1996	6.56	6.75	6.56	6.56
1161	NASDAQ	GSBC	Mon, Jul 15, 1996	6.56	6.56	6.56	6.56
1160	NASDAQ	GSBC	Fri, Jul 12, 1996	6.75	6.75	6.75	6.75
1159	NASDAQ	GSBC	Thu, Jul 11, 1996	6.56	6.56	6.56	6.56
1158	NASDAQ	GSBC	Fri, Jul 5, 1996	6.56	6.73	6.56	6.73
1157	NASDAQ	GSBC	Fri, Jun 28, 1996	6.59	6.88	6.59	6.88
1156	NASDAQ	GSBC	Thu, Jun 27, 1996	6.63	6.88	6.56	6.56
1155	NASDAQ	GSBC	Tue, Jun 25, 1996	6.63	6.63	6.63	6.63
1154	NASDAQ	GSBC	Mon, Jun 24, 1996	6.56	6.66	6.56	6.56
1153	NASDAQ	GSBC	Tue, Jun 18, 1996	6.56	6.75	6.56	6.75
1152	NASDAQ	GSBC	Fri, Jun 7, 1996	6.88	6.88	6.88	6.88
1151	NASDAQ	GSBC	Thu, Jun 6, 1996	6.59	6.69	6.59	6.69
1150	NASDAQ	GSBC	Wed, Jun 5, 1996	6.50	6.50	6.50	6.50
1149	NASDAQ	GSBC	Mon, Jun 3, 1996	6.50	6.84	6.50	6.50
1148	NASDAQ	GSBC	Thu, May 30, 1996	6.50	6.59	6.50	6.53
1147	NASDAQ	GSBC	Wed, May 29, 1996	6.50	6.63	6.50	6.63
1146	NASDAQ	GSBC	Tue, May 28, 1996	6.75	6.75	6.75	6.75
1145	NASDAQ	GSBC	Fri, May 24, 1996	6.69	6.75	6.69	6.75
1144	NASDAQ	GSBC	Thu, May 23, 1996	6.69	6.84	6.50	6.50
1143	NASDAQ	GSBC	Wed, May 22, 1996	6.75	6.84	6.56	6.84
1142	NASDAQ	GSBC	Tue, May 21, 1996	6.44	6.56	6.44	6.56
1141	NASDAQ	GSBC	Mon, May 13, 1996	6.44	6.44	6.44	6.44
1140	NASDAQ	GSBC	Fri, May 10, 1996	6.81	6.81	6.81	6.81
1139	NASDAQ	GSBC	Wed, May 8, 1996	6.44	6.44	6.44	6.44
1138	NASDAQ	GSBC	Mon, May 6, 1996	6.44	6.44	6.44	6.44
1137	NASDAQ	GSBC	Mon, Apr 29, 1996	6.44	6.81	6.44	6.81
1136	NASDAQ	GSBC	Tue, Apr 23, 1996	6.81	6.81	6.81	6.81
1135	NASDAQ	GSBC	Mon, Apr 22, 1996	6.75	6.81	6.75	6.81
1134	NASDAQ	GSBC	Fri, Apr 19, 1996	6.81	6.81	6.81	6.81
1133	NASDAQ	GSBC	Thu, Apr 18, 1996	6.56	6.59	6.56	6.59
1132	NASDAQ	GSBC	Wed, Apr 17, 1996	6.44	6.44	6.44	6.44
1131	NASDAQ	GSBC	Tue, Apr 16, 1996	6.44	6.56	6.44	6.53
1130	NASDAQ	GSBC	Mon, Apr 15, 1996	6.56	6.75	6.50	6.75
1129	NASDAQ	GSBC	Fri, Apr 12, 1996	6.53	6.56	6.53	6.56
1128	NASDAQ	GSBC	Thu, Apr 11, 1996	6.75	6.75	6.75	6.75
1127	NASDAQ	GSBC	Wed, Apr 10, 1996	6.75	6.75	6.44	6.63
1126	NASDAQ	GSBC	Tue, Apr 9, 1996	6.75	6.75	6.75	6.75
1125	NASDAQ	GSBC	Mon, Apr 8, 1996	6.75	6.75	6.63	6.63
1124	NASDAQ	GSBC	Thu, Apr 4, 1996	6.31	6.56	6.31	6.44
1123	NASDAQ	GSBC	Wed, Apr 3, 1996	6.41	6.41	6.41	6.41
1122	NASDAQ	GSBC	Tue, Apr 2, 1996	6.38	6.44	6.19	6.20
1121	NASDAQ	GSBC	Mon, Apr 1, 1996	6.00	6.25	6.00	6.25
1120	NASDAQ	GSBC	Thu, Mar 28, 1996	6.00	6.16	6.00	6.16
1119	NASDAQ	GSBC	Mon, Mar 18, 1996	6.28	6.28	6.00	6.16
1118	NASDAQ	GSBC	Tue, Mar 12, 1996	6.34	6.34	6.17	6.17
1117	NASDAQ	GSBC	Fri, Mar 8, 1996	6.34	6.34	6.34	6.34
1116	NASDAQ	GSBC	Thu, Mar 7, 1996	6.25	6.28	6.06	6.28
1115	NASDAQ	GSBC	Wed, Mar 6, 1996	6.06	6.28	6.06	6.28
1114	NASDAQ	GSBC	Tue, Mar 5, 1996	6.19	6.31	6.06	6.31
1113	NASDAQ	GSBC	Mon, Mar 4, 1996	6.34	6.34	6.06	6.06
1112	NASDAQ	GSBC	Fri, Mar 1, 1996	6.25	6.25	6.13	6.13
1111	NASDAQ	GSBC	Thu, Feb 29, 1996	6.13	6.16	6.00	6.16
1110	NASDAQ	GSBC	Fri, Feb 23, 1996	5.88	6.13	5.88	5.88
1109	NASDAQ	GSBC	Thu, Feb 22, 1996	5.97	6.06	5.97	6.06
1108	NASDAQ	GSBC	Fri, Feb 16, 1996	5.88	5.94	5.88	5.94
1107	NASDAQ	GSBC	Thu, Feb 15, 1996	5.88	5.88	5.88	5.88
1106	NASDAQ	GSBC	Wed, Feb 14, 1996	6.00	6.00	6.00	6.00
1105	NASDAQ	GSBC	Tue, Feb 13, 1996	5.88	5.88	5.88	5.88
1104	NASDAQ	GSBC	Mon, Feb 12, 1996	5.88	6.00	5.88	6.00
1103	NASDAQ	GSBC	Fri, Feb 9, 1996	5.88	5.88	5.88	5.88
1102	NASDAQ	GSBC	Thu, Feb 8, 1996	5.88	6.00	5.88	6.00
1101	NASDAQ	GSBC	Wed, Feb 7, 1996	5.88	6.13	5.88	6.13
1100	NASDAQ	GSBC	Tue, Feb 6, 1996	5.88	6.00	5.88	5.94
1099	NASDAQ	GSBC	Thu, Feb 1, 1996	5.94	5.94	5.94	5.94
1098	NASDAQ	GSBC	Wed, Jan 31, 1996	5.91	5.91	5.91	5.91
1097	NASDAQ	GSBC	Fri, Jan 26, 1996	5.88	5.88	5.88	5.88
1096	NASDAQ	GSBC	Thu, Jan 25, 1996	6.13	6.13	6.13	6.13
1095	NASDAQ	GSBC	Wed, Jan 24, 1996	6.13	6.13	6.13	6.13
1094	NASDAQ	GSBC	Mon, Jan 22, 1996	6.13	6.13	6.13	6.13
1093	NASDAQ	GSBC	Fri, Jan 19, 1996	6.13	6.13	5.81	5.81
1092	NASDAQ	GSBC	Thu, Jan 18, 1996	5.81	5.88	5.81	5.88
1091	NASDAQ	GSBC	Tue, Jan 16, 1996	6.19	6.19	6.19	6.19
1090	NASDAQ	GSBC	Fri, Jan 12, 1996	6.19	6.19	5.81	5.81
1089	NASDAQ	GSBC	Tue, Jan 9, 1996	6.19	6.19	5.81	5.81
1088	NASDAQ	GSBC	Mon, Jan 8, 1996	5.88	5.88	5.88	5.88
1087	NASDAQ	GSBC	Fri, Jan 5, 1996	6.19	6.19	6.19	6.19
1086	NASDAQ	GSBC	Thu, Jan 4, 1996	5.81	5.94	5.81	5.94
1085	NASDAQ	GSBC	Tue, Jan 2, 1996	5.81	5.81	5.81	5.81
1084	NASDAQ	GSBC	Fri, Dec 29, 1995	5.81	6.19	5.81	6.19
1083	NASDAQ	GSBC	Thu, Dec 28, 1995	5.88	6.19	5.88	6.19
1082	NASDAQ	GSBC	Wed, Dec 27, 1995	6.19	6.19	6.19	6.19
1081	NASDAQ	GSBC	Tue, Dec 26, 1995	5.81	6.00	5.81	5.81
1080	NASDAQ	GSBC	Fri, Dec 22, 1995	6.00	6.00	6.00	6.00
1079	NASDAQ	GSBC	Thu, Dec 21, 1995	6.19	6.19	6.19	6.19
1078	NASDAQ	GSBC	Wed, Dec 20, 1995	6.19	6.19	6.00	6.19
1077	NASDAQ	GSBC	Mon, Dec 18, 1995	5.94	5.94	5.94	5.94
1076	NASDAQ	GSBC	Fri, Dec 15, 1995	6.00	6.00	6.00	6.00
1075	NASDAQ	GSBC	Thu, Dec 14, 1995	6.19	6.19	5.81	5.81
1074	NASDAQ	GSBC	Mon, Dec 11, 1995	6.13	6.13	6.13	6.13
1073	NASDAQ	GSBC	Fri, Dec 8, 1995	6.06	6.13	6.06	6.13
1072	NASDAQ	GSBC	Tue, Dec 5, 1995	5.69	5.81	5.69	5.81
1071	NASDAQ	GSBC	Fri, Dec 1, 1995	6.00	6.00	5.75	5.75
1070	NASDAQ	GSBC	Thu, Nov 30, 1995	6.00	6.00	6.00	6.00
1069	NASDAQ	GSBC	Wed, Nov 29, 1995	5.69	5.78	5.69	5.78
1068	NASDAQ	GSBC	Tue, Nov 28, 1995	5.69	5.69	5.69	5.69
1067	NASDAQ	GSBC	Mon, Nov 27, 1995	6.00	6.00	6.00	6.00
1066	NASDAQ	GSBC	Tue, Nov 21, 1995	6.00	6.00	5.63	5.63
1065	NASDAQ	GSBC	Fri, Nov 17, 1995	5.94	5.94	5.63	5.78
1064	NASDAQ	GSBC	Thu, Nov 16, 1995	5.75	5.94	5.75	5.94
1063	NASDAQ	GSBC	Wed, Nov 15, 1995	5.56	5.56	5.56	5.56
1062	NASDAQ	GSBC	Mon, Nov 13, 1995	5.56	5.56	5.56	5.56
1061	NASDAQ	GSBC	Wed, Nov 8, 1995	5.88	5.88	5.88	5.88
1060	NASDAQ	GSBC	Tue, Nov 7, 1995	5.88	5.88	5.88	5.88
1059	NASDAQ	GSBC	Mon, Nov 6, 1995	5.50	5.88	5.50	5.88
1058	NASDAQ	GSBC	Thu, Nov 2, 1995	5.44	5.81	5.44	5.81
1057	NASDAQ	GSBC	Tue, Oct 31, 1995	5.81	5.81	5.81	5.81
1056	NASDAQ	GSBC	Mon, Oct 30, 1995	5.81	5.81	5.44	5.69
1055	NASDAQ	GSBC	Fri, Oct 27, 1995	5.81	5.81	5.44	5.44
1054	NASDAQ	GSBC	Thu, Oct 26, 1995	5.81	5.81	5.81	5.81
1053	NASDAQ	GSBC	Wed, Oct 25, 1995	5.81	5.81	5.81	5.81
1052	NASDAQ	GSBC	Tue, Oct 24, 1995	5.75	5.75	5.75	5.75
1051	NASDAQ	GSBC	Mon, Oct 23, 1995	5.75	5.75	5.75	5.75
1050	NASDAQ	GSBC	Fri, Oct 20, 1995	5.75	5.75	5.50	5.75
1049	NASDAQ	GSBC	Wed, Oct 18, 1995	5.63	5.63	5.63	5.63
1048	NASDAQ	GSBC	Fri, Oct 13, 1995	5.63	5.63	5.63	5.63
1047	NASDAQ	GSBC	Thu, Oct 12, 1995	5.63	5.63	5.63	5.63
1046	NASDAQ	GSBC	Wed, Oct 11, 1995	5.31	5.31	5.31	5.31
1045	NASDAQ	GSBC	Fri, Oct 6, 1995	5.47	5.47	5.47	5.47
1044	NASDAQ	GSBC	Tue, Oct 3, 1995	5.63	5.63	5.63	5.63
1043	NASDAQ	GSBC	Thu, Sep 28, 1995	5.63	5.63	5.63	5.63
1042	NASDAQ	GSBC	Wed, Sep 27, 1995	5.63	5.63	5.50	5.63
1041	NASDAQ	GSBC	Thu, Sep 21, 1995	5.56	5.56	5.44	5.56
1040	NASDAQ	GSBC	Wed, Sep 20, 1995	5.56	5.56	5.56	5.56
1039	NASDAQ	GSBC	Tue, Sep 19, 1995	5.38	5.38	5.38	5.38
1038	NASDAQ	GSBC	Fri, Sep 15, 1995	5.50	5.50	5.50	5.50
1037	NASDAQ	GSBC	Thu, Sep 14, 1995	5.19	5.19	5.19	5.19
1036	NASDAQ	GSBC	Wed, Sep 13, 1995	5.19	5.19	5.19	5.19
1035	NASDAQ	GSBC	Tue, Sep 12, 1995	5.19	5.19	5.19	5.19
1034	NASDAQ	GSBC	Wed, Sep 6, 1995	5.50	5.50	5.44	5.44
1033	NASDAQ	GSBC	Wed, Aug 30, 1995	5.50	5.50	5.38	5.38
1032	NASDAQ	GSBC	Tue, Aug 29, 1995	5.50	5.50	5.38	5.38
1031	NASDAQ	GSBC	Thu, Aug 24, 1995	5.19	5.38	5.19	5.38
1030	NASDAQ	GSBC	Wed, Aug 23, 1995	5.31	5.38	5.31	5.38
1029	NASDAQ	GSBC	Mon, Aug 21, 1995	5.19	5.19	5.19	5.19
1028	NASDAQ	GSBC	Thu, Aug 17, 1995	5.22	5.38	5.22	5.38
1027	NASDAQ	GSBC	Mon, Aug 14, 1995	5.31	5.31	5.31	5.31
1026	NASDAQ	GSBC	Fri, Aug 11, 1995	5.19	5.38	5.19	5.38
1025	NASDAQ	GSBC	Tue, Aug 8, 1995	5.19	5.50	5.19	5.50
1024	NASDAQ	GSBC	Mon, Aug 7, 1995	5.19	5.38	5.19	5.25
1023	NASDAQ	GSBC	Thu, Aug 3, 1995	5.50	5.50	5.34	5.44
1022	NASDAQ	GSBC	Tue, Aug 1, 1995	5.22	5.34	5.19	5.34
1021	NASDAQ	GSBC	Mon, Jul 31, 1995	5.41	5.41	5.41	5.41
1020	NASDAQ	GSBC	Fri, Jul 28, 1995	5.50	5.50	5.22	5.34
1019	NASDAQ	GSBC	Thu, Jul 27, 1995	5.50	5.50	5.50	5.50
1018	NASDAQ	GSBC	Wed, Jul 26, 1995	5.50	5.50	5.44	5.44
1017	NASDAQ	GSBC	Tue, Jul 25, 1995	5.50	5.50	5.50	5.50
1016	NASDAQ	GSBC	Mon, Jul 24, 1995	5.38	5.44	5.38	5.44
1015	NASDAQ	GSBC	Thu, Jul 20, 1995	5.03	5.38	5.03	5.38
1014	NASDAQ	GSBC	Wed, Jul 19, 1995	5.31	5.31	5.00	5.00
1013	NASDAQ	GSBC	Fri, Jul 14, 1995	4.94	4.94	4.94	4.94
1012	NASDAQ	GSBC	Thu, Jul 13, 1995	5.31	5.31	5.31	5.31
1011	NASDAQ	GSBC	Wed, Jul 12, 1995	5.31	5.31	5.19	5.31
1010	NASDAQ	GSBC	Tue, Jul 11, 1995	5.06	5.25	4.94	4.94
1009	NASDAQ	GSBC	Mon, Jul 10, 1995	4.81	5.06	4.81	5.06
1008	NASDAQ	GSBC	Fri, Jul 7, 1995	5.06	5.06	5.06	5.06
1007	NASDAQ	GSBC	Thu, Jul 6, 1995	5.00	5.00	4.94	4.94
1006	NASDAQ	GSBC	Wed, Jul 5, 1995	4.88	4.88	4.88	4.88
1005	NASDAQ	GSBC	Mon, Jul 3, 1995	4.63	4.63	4.63	4.63
1004	NASDAQ	GSBC	Fri, Jun 30, 1995	4.81	4.81	4.81	4.81
1003	NASDAQ	GSBC	Thu, Jun 29, 1995	4.56	4.56	4.56	4.56
1002	NASDAQ	GSBC	Mon, Jun 26, 1995	4.75	4.81	4.75	4.81
1001	NASDAQ	GSBC	Fri, Jun 23, 1995	4.50	4.75	4.50	4.75
1000	NASDAQ	GSBC	Thu, Jun 22, 1995	4.44	4.63	4.44	4.44
999	NASDAQ	GSBC	Tue, Jun 20, 1995	4.63	4.63	4.63	4.63
998	NASDAQ	GSBC	Mon, Jun 19, 1995	4.31	4.63	4.31	4.63
997	NASDAQ	GSBC	Thu, Jun 15, 1995	4.31	4.41	4.31	4.41
996	NASDAQ	GSBC	Wed, Jun 14, 1995	4.63	4.63	4.63	4.63
995	NASDAQ	GSBC	Tue, Jun 13, 1995	4.31	4.44	4.31	4.44
994	NASDAQ	GSBC	Mon, Jun 12, 1995	4.63	4.63	4.44	4.44
993	NASDAQ	GSBC	Tue, Jun 6, 1995	4.31	4.44	4.31	4.31
992	NASDAQ	GSBC	Mon, Jun 5, 1995	4.31	4.41	4.31	4.41
991	NASDAQ	GSBC	Thu, Jun 1, 1995	4.31	4.38	4.31	4.38
990	NASDAQ	GSBC	Wed, May 31, 1995	4.31	4.38	4.31	4.31
989	NASDAQ	GSBC	Fri, May 26, 1995	4.63	4.63	4.50	4.50
988	NASDAQ	GSBC	Tue, May 23, 1995	4.31	4.31	4.31	4.31
987	NASDAQ	GSBC	Mon, May 22, 1995	4.63	4.63	4.50	4.56
986	NASDAQ	GSBC	Fri, May 19, 1995	4.52	4.52	4.52	4.52
985	NASDAQ	GSBC	Wed, May 17, 1995	4.31	4.31	4.31	4.31
984	NASDAQ	GSBC	Tue, May 16, 1995	4.38	4.38	4.38	4.38
983	NASDAQ	GSBC	Wed, May 10, 1995	4.31	4.31	4.31	4.31
982	NASDAQ	GSBC	Tue, May 9, 1995	4.63	4.63	4.63	4.63
981	NASDAQ	GSBC	Fri, May 5, 1995	4.38	4.63	4.38	4.50
980	NASDAQ	GSBC	Thu, May 4, 1995	4.56	4.56	4.50	4.50
979	NASDAQ	GSBC	Wed, May 3, 1995	4.56	4.56	4.50	4.50
978	NASDAQ	GSBC	Tue, May 2, 1995	4.28	4.31	4.28	4.31
977	NASDAQ	GSBC	Mon, May 1, 1995	4.31	4.31	4.19	4.19
976	NASDAQ	GSBC	Fri, Apr 28, 1995	4.19	4.31	4.19	4.19
975	NASDAQ	GSBC	Thu, Apr 27, 1995	4.19	4.44	4.19	4.44
974	NASDAQ	GSBC	Tue, Apr 25, 1995	4.28	4.31	4.28	4.31
973	NASDAQ	GSBC	Fri, Apr 21, 1995	4.19	4.44	4.19	4.28
972	NASDAQ	GSBC	Tue, Apr 18, 1995	4.19	4.19	4.19	4.19
971	NASDAQ	GSBC	Mon, Apr 17, 1995	4.25	4.31	4.19	4.31
970	NASDAQ	GSBC	Thu, Apr 13, 1995	4.25	4.25	4.25	4.25
969	NASDAQ	GSBC	Tue, Apr 11, 1995	4.38	4.38	4.25	4.34
968	NASDAQ	GSBC	Fri, Apr 7, 1995	4.13	4.13	4.13	4.13
967	NASDAQ	GSBC	Thu, Apr 6, 1995	4.13	4.13	4.13	4.13
966	NASDAQ	GSBC	Tue, Apr 4, 1995	4.13	4.13	4.13	4.13
965	NASDAQ	GSBC	Mon, Apr 3, 1995	4.13	4.25	4.13	4.25
964	NASDAQ	GSBC	Wed, Mar 29, 1995	4.13	4.13	4.13	4.13
963	NASDAQ	GSBC	Tue, Mar 28, 1995	4.13	4.13	4.13	4.13
962	NASDAQ	GSBC	Mon, Mar 27, 1995	4.13	4.13	4.13	4.13
961	NASDAQ	GSBC	Fri, Mar 24, 1995	4.38	4.38	4.38	4.38
960	NASDAQ	GSBC	Thu, Mar 23, 1995	4.38	4.38	4.38	4.38
959	NASDAQ	GSBC	Wed, Mar 22, 1995	4.13	4.13	4.13	4.13
958	NASDAQ	GSBC	Mon, Mar 20, 1995	4.13	4.22	4.13	4.22
957	NASDAQ	GSBC	Thu, Mar 16, 1995	4.13	4.22	4.13	4.22
956	NASDAQ	GSBC	Wed, Mar 15, 1995	4.38	4.38	4.38	4.38
955	NASDAQ	GSBC	Mon, Mar 13, 1995	4.13	4.22	4.13	4.22
954	NASDAQ	GSBC	Fri, Mar 10, 1995	4.13	4.13	4.13	4.13
953	NASDAQ	GSBC	Tue, Mar 7, 1995	4.13	4.19	4.13	4.13
952	NASDAQ	GSBC	Mon, Mar 6, 1995	4.13	4.19	4.13	4.19
951	NASDAQ	GSBC	Mon, Feb 27, 1995	4.13	4.19	4.13	4.13
950	NASDAQ	GSBC	Thu, Feb 23, 1995	4.16	4.16	4.16	4.16
949	NASDAQ	GSBC	Wed, Feb 22, 1995	4.13	4.13	4.13	4.13
948	NASDAQ	GSBC	Tue, Feb 21, 1995	4.13	4.25	4.13	4.19
947	NASDAQ	GSBC	Fri, Feb 17, 1995	4.28	4.28	4.25	4.25
946	NASDAQ	GSBC	Wed, Feb 15, 1995	4.13	4.28	4.13	4.19
945	NASDAQ	GSBC	Tue, Feb 14, 1995	4.19	4.19	4.19	4.19
944	NASDAQ	GSBC	Fri, Feb 10, 1995	4.13	4.13	4.13	4.13
943	NASDAQ	GSBC	Thu, Feb 9, 1995	4.16	4.44	4.16	4.44
942	NASDAQ	GSBC	Wed, Feb 8, 1995	4.44	4.44	4.31	4.31
941	NASDAQ	GSBC	Tue, Feb 7, 1995	4.13	4.44	4.13	4.25
940	NASDAQ	GSBC	Mon, Feb 6, 1995	4.44	4.44	4.44	4.44
939	NASDAQ	GSBC	Fri, Feb 3, 1995	4.44	4.44	4.25	4.25
938	NASDAQ	GSBC	Mon, Jan 30, 1995	4.13	4.13	4.13	4.13
937	NASDAQ	GSBC	Wed, Jan 25, 1995	4.13	4.13	4.13	4.13
936	NASDAQ	GSBC	Tue, Jan 24, 1995	4.13	4.25	4.13	4.25
935	NASDAQ	GSBC	Mon, Jan 23, 1995	4.13	4.13	4.13	4.13
934	NASDAQ	GSBC	Thu, Jan 19, 1995	4.44	4.44	4.44	4.44
933	NASDAQ	GSBC	Wed, Jan 18, 1995	4.13	4.19	4.13	4.19
932	NASDAQ	GSBC	Tue, Jan 17, 1995	4.25	4.44	4.25	4.44
931	NASDAQ	GSBC	Wed, Jan 11, 1995	4.13	4.13	4.13	4.13
930	NASDAQ	GSBC	Wed, Jan 4, 1995	4.22	4.22	4.13	4.19
929	NASDAQ	GSBC	Tue, Jan 3, 1995	4.38	4.38	4.38	4.38
928	NASDAQ	GSBC	Fri, Dec 30, 1994	4.13	4.13	4.13	4.13
927	NASDAQ	GSBC	Thu, Dec 29, 1994	4.13	4.17	4.13	4.17
926	NASDAQ	GSBC	Wed, Dec 28, 1994	4.13	4.19	4.13	4.19
925	NASDAQ	GSBC	Tue, Dec 27, 1994	4.13	4.38	4.13	4.25
924	NASDAQ	GSBC	Fri, Dec 23, 1994	4.13	4.19	4.13	4.19
923	NASDAQ	GSBC	Wed, Dec 21, 1994	4.13	4.22	4.13	4.19
922	NASDAQ	GSBC	Fri, Dec 16, 1994	4.19	4.25	4.19	4.19
921	NASDAQ	GSBC	Thu, Dec 15, 1994	4.25	4.25	4.19	4.22
920	NASDAQ	GSBC	Wed, Dec 14, 1994	4.22	4.25	4.22	4.25
919	NASDAQ	GSBC	Tue, Dec 13, 1994	4.19	4.22	4.19	4.22
918	NASDAQ	GSBC	Mon, Dec 12, 1994	4.19	4.19	4.19	4.19
917	NASDAQ	GSBC	Fri, Dec 9, 1994	4.19	4.22	4.19	4.22
916	NASDAQ	GSBC	Thu, Dec 8, 1994	4.19	4.19	4.19	4.19
915	NASDAQ	GSBC	Wed, Dec 7, 1994	4.19	4.19	4.19	4.19
914	NASDAQ	GSBC	Tue, Dec 6, 1994	4.19	4.25	4.19	4.25
913	NASDAQ	GSBC	Fri, Dec 2, 1994	4.19	4.19	4.19	4.19
912	NASDAQ	GSBC	Wed, Nov 30, 1994	4.50	4.50	4.25	4.25
911	NASDAQ	GSBC	Tue, Nov 29, 1994	4.25	4.31	4.25	4.31
910	NASDAQ	GSBC	Mon, Nov 28, 1994	4.13	4.31	4.13	4.25
909	NASDAQ	GSBC	Wed, Nov 23, 1994	4.13	4.16	4.13	4.16
908	NASDAQ	GSBC	Tue, Nov 22, 1994	4.13	4.16	4.13	4.16
907	NASDAQ	GSBC	Mon, Nov 21, 1994	4.13	4.13	4.13	4.13
906	NASDAQ	GSBC	Fri, Nov 18, 1994	4.31	4.31	4.31	4.31
905	NASDAQ	GSBC	Thu, Nov 17, 1994	4.13	4.13	4.13	4.13
904	NASDAQ	GSBC	Mon, Nov 14, 1994	4.13	4.31	4.13	4.13
903	NASDAQ	GSBC	Fri, Nov 11, 1994	4.13	4.19	4.13	4.19
902	NASDAQ	GSBC	Thu, Nov 10, 1994	4.25	4.31	4.22	4.22
901	NASDAQ	GSBC	Wed, Nov 9, 1994	4.13	4.13	4.13	4.13
900	NASDAQ	GSBC	Tue, Nov 8, 1994	4.13	4.25	4.13	4.25
899	NASDAQ	GSBC	Mon, Nov 7, 1994	4.19	4.25	4.19	4.19
898	NASDAQ	GSBC	Fri, Nov 4, 1994	4.31	4.31	4.31	4.31
897	NASDAQ	GSBC	Thu, Nov 3, 1994	4.27	4.28	4.19	4.25
896	NASDAQ	GSBC	Wed, Nov 2, 1994	4.25	4.25	4.25	4.25
895	NASDAQ	GSBC	Tue, Nov 1, 1994	4.19	4.19	4.19	4.19
894	NASDAQ	GSBC	Mon, Oct 31, 1994	4.19	4.19	4.19	4.19
893	NASDAQ	GSBC	Fri, Oct 28, 1994	4.19	4.31	4.19	4.31
892	NASDAQ	GSBC	Wed, Oct 26, 1994	4.25	4.31	4.25	4.31
891	NASDAQ	GSBC	Tue, Oct 25, 1994	4.38	4.38	4.19	4.31
890	NASDAQ	GSBC	Mon, Oct 24, 1994	4.31	4.31	4.31	4.31
889	NASDAQ	GSBC	Fri, Oct 21, 1994	4.34	4.44	4.31	4.44
888	NASDAQ	GSBC	Thu, Oct 20, 1994	4.31	4.38	4.31	4.31
887	NASDAQ	GSBC	Wed, Oct 19, 1994	4.38	4.44	4.34	4.44
886	NASDAQ	GSBC	Tue, Oct 18, 1994	4.31	4.50	4.31	4.50
885	NASDAQ	GSBC	Mon, Oct 17, 1994	4.31	4.31	4.31	4.31
884	NASDAQ	GSBC	Fri, Oct 14, 1994	4.44	4.50	4.44	4.50
883	NASDAQ	GSBC	Thu, Oct 13, 1994	4.56	4.56	4.38	4.38
882	NASDAQ	GSBC	Wed, Oct 12, 1994	4.31	4.31	4.31	4.31
881	NASDAQ	GSBC	Tue, Oct 11, 1994	4.31	4.63	4.31	4.56
880	NASDAQ	GSBC	Mon, Oct 10, 1994	4.63	4.63	4.44	4.56
879	NASDAQ	GSBC	Fri, Oct 7, 1994	4.56	4.59	4.50	4.58
878	NASDAQ	GSBC	Mon, Oct 3, 1994	4.38	4.50	4.38	4.50
877	NASDAQ	GSBC	Fri, Sep 30, 1994	4.66	4.66	4.66	4.66
876	NASDAQ	GSBC	Thu, Sep 29, 1994	4.56	4.59	4.56	4.59
875	NASDAQ	GSBC	Wed, Sep 28, 1994	4.38	4.69	4.38	4.66
874	NASDAQ	GSBC	Tue, Sep 27, 1994	4.69	4.69	4.69	4.69
873	NASDAQ	GSBC	Mon, Sep 26, 1994	4.63	4.66	4.63	4.66
872	NASDAQ	GSBC	Thu, Sep 22, 1994	4.50	4.56	4.50	4.56
871	NASDAQ	GSBC	Tue, Sep 20, 1994	4.38	4.59	4.25	4.25
870	NASDAQ	GSBC	Mon, Sep 19, 1994	4.25	4.69	4.25	4.69
869	NASDAQ	GSBC	Thu, Sep 15, 1994	4.50	4.69	4.50	4.50
868	NASDAQ	GSBC	Mon, Sep 12, 1994	4.50	4.63	4.31	4.47
867	NASDAQ	GSBC	Fri, Sep 9, 1994	4.50	4.66	4.50	4.66
866	NASDAQ	GSBC	Thu, Sep 8, 1994	4.44	4.69	4.25	4.25
865	NASDAQ	GSBC	Wed, Sep 7, 1994	4.56	4.63	4.56	4.63
864	NASDAQ	GSBC	Tue, Sep 6, 1994	4.50	4.50	4.50	4.50
863	NASDAQ	GSBC	Fri, Sep 2, 1994	4.25	4.69	4.25	4.25
862	NASDAQ	GSBC	Wed, Aug 31, 1994	4.25	4.25	4.25	4.25
861	NASDAQ	GSBC	Tue, Aug 30, 1994	4.69	4.69	4.63	4.63
860	NASDAQ	GSBC	Mon, Aug 29, 1994	4.25	4.25	4.25	4.25
859	NASDAQ	GSBC	Fri, Aug 26, 1994	4.50	4.50	4.44	4.44
858	NASDAQ	GSBC	Thu, Aug 25, 1994	4.69	4.69	4.25	4.50
857	NASDAQ	GSBC	Wed, Aug 24, 1994	4.69	4.69	4.69	4.69
856	NASDAQ	GSBC	Tue, Aug 23, 1994	4.63	4.63	4.63	4.63
855	NASDAQ	GSBC	Mon, Aug 22, 1994	4.69	4.69	4.25	4.63
854	NASDAQ	GSBC	Fri, Aug 19, 1994	4.69	4.69	4.63	4.69
853	NASDAQ	GSBC	Thu, Aug 18, 1994	4.69	4.69	4.69	4.69
852	NASDAQ	GSBC	Wed, Aug 17, 1994	4.69	4.69	4.66	4.69
851	NASDAQ	GSBC	Mon, Aug 15, 1994	4.75	4.75	4.50	4.63
850	NASDAQ	GSBC	Fri, Aug 12, 1994	4.75	4.75	4.50	4.63
849	NASDAQ	GSBC	Thu, Aug 11, 1994	4.75	4.75	4.75	4.75
848	NASDAQ	GSBC	Wed, Aug 10, 1994	4.63	4.75	4.25	4.25
847	NASDAQ	GSBC	Tue, Aug 9, 1994	4.63	4.63	4.63	4.63
846	NASDAQ	GSBC	Mon, Aug 8, 1994	4.56	4.56	4.50	4.56
845	NASDAQ	GSBC	Fri, Aug 5, 1994	4.44	4.50	4.19	4.38
844	NASDAQ	GSBC	Thu, Aug 4, 1994	4.38	4.44	4.38	4.44
843	NASDAQ	GSBC	Wed, Aug 3, 1994	4.29	4.34	4.29	4.34
842	NASDAQ	GSBC	Tue, Aug 2, 1994	4.31	4.31	4.31	4.31
841	NASDAQ	GSBC	Mon, Aug 1, 1994	4.25	4.31	4.25	4.31
840	NASDAQ	GSBC	Fri, Jul 29, 1994	4.38	4.38	4.25	4.25
839	NASDAQ	GSBC	Thu, Jul 28, 1994	4.38	4.38	4.25	4.38
838	NASDAQ	GSBC	Wed, Jul 27, 1994	4.38	4.38	3.88	4.19
837	NASDAQ	GSBC	Tue, Jul 26, 1994	4.38	4.38	4.19	4.19
836	NASDAQ	GSBC	Fri, Jul 22, 1994	4.17	4.17	4.15	4.15
835	NASDAQ	GSBC	Thu, Jul 21, 1994	3.83	3.83	3.83	3.83
834	NASDAQ	GSBC	Wed, Jul 20, 1994	4.04	4.17	3.83	4.17
833	NASDAQ	GSBC	Tue, Jul 19, 1994	3.98	4.04	3.94	4.04
832	NASDAQ	GSBC	Mon, Jul 18, 1994	3.96	3.96	3.90	3.94
831	NASDAQ	GSBC	Fri, Jul 15, 1994	3.96	3.96	3.96	3.96
830	NASDAQ	GSBC	Thu, Jul 14, 1994	3.79	3.92	3.75	3.75
829	NASDAQ	GSBC	Wed, Jul 13, 1994	3.92	3.92	3.69	3.76
828	NASDAQ	GSBC	Tue, Jul 12, 1994	3.67	3.83	3.67	3.75
827	NASDAQ	GSBC	Mon, Jul 11, 1994	3.83	3.83	3.75	3.75
826	NASDAQ	GSBC	Fri, Jul 8, 1994	3.83	3.83	3.83	3.83
825	NASDAQ	GSBC	Thu, Jul 7, 1994	3.67	3.67	3.67	3.67
824	NASDAQ	GSBC	Wed, Jul 6, 1994	3.75	3.92	3.67	3.67
823	NASDAQ	GSBC	Tue, Jul 5, 1994	3.75	3.92	3.71	3.71
822	NASDAQ	GSBC	Fri, Jul 1, 1994	3.67	3.79	3.67	3.75
821	NASDAQ	GSBC	Thu, Jun 30, 1994	3.73	3.73	3.68	3.73
820	NASDAQ	GSBC	Tue, Jun 28, 1994	3.73	3.73	3.65	3.69
819	NASDAQ	GSBC	Fri, Jun 24, 1994	3.60	3.60	3.60	3.60
818	NASDAQ	GSBC	Thu, Jun 23, 1994	3.65	3.65	3.60	3.60
817	NASDAQ	GSBC	Wed, Jun 22, 1994	3.60	3.69	3.60	3.67
816	NASDAQ	GSBC	Tue, Jun 21, 1994	3.60	3.75	3.60	3.67
815	NASDAQ	GSBC	Mon, Jun 20, 1994	3.60	3.73	3.56	3.73
814	NASDAQ	GSBC	Fri, Jun 17, 1994	3.51	3.67	3.46	3.54
813	NASDAQ	GSBC	Thu, Jun 16, 1994	3.27	3.60	3.25	3.54
812	NASDAQ	GSBC	Wed, Jun 15, 1994	3.71	3.71	3.54	3.54
811	NASDAQ	GSBC	Tue, Jun 14, 1994	3.62	3.62	3.54	3.54
810	NASDAQ	GSBC	Mon, Jun 13, 1994	3.62	3.62	3.62	3.62
809	NASDAQ	GSBC	Fri, Jun 10, 1994	3.54	3.54	3.54	3.54
808	NASDAQ	GSBC	Thu, Jun 9, 1994	3.56	3.56	3.56	3.56
807	NASDAQ	GSBC	Wed, Jun 8, 1994	3.67	3.67	3.56	3.67
806	NASDAQ	GSBC	Tue, Jun 7, 1994	3.56	3.65	3.56	3.56
805	NASDAQ	GSBC	Mon, Jun 6, 1994	3.58	3.58	3.54	3.54
804	NASDAQ	GSBC	Thu, Jun 2, 1994	3.62	3.62	3.62	3.62
803	NASDAQ	GSBC	Tue, May 31, 1994	3.62	3.62	3.62	3.62
802	NASDAQ	GSBC	Thu, May 26, 1994	3.69	3.69	3.69	3.69
801	NASDAQ	GSBC	Wed, May 25, 1994	3.62	3.67	3.62	3.67
800	NASDAQ	GSBC	Thu, May 19, 1994	3.62	3.62	3.62	3.62
799	NASDAQ	GSBC	Wed, May 18, 1994	3.62	3.67	3.62	3.67
798	NASDAQ	GSBC	Tue, May 17, 1994	3.65	3.73	3.62	3.62
797	NASDAQ	GSBC	Mon, May 16, 1994	3.71	3.75	3.71	3.71
796	NASDAQ	GSBC	Fri, May 13, 1994	3.77	3.77	3.75	3.77
795	NASDAQ	GSBC	Thu, May 12, 1994	3.77	3.77	3.77	3.77
794	NASDAQ	GSBC	Wed, May 11, 1994	3.71	3.71	3.71	3.71
793	NASDAQ	GSBC	Tue, May 10, 1994	3.79	3.79	3.71	3.79
792	NASDAQ	GSBC	Mon, May 9, 1994	3.69	3.75	3.69	3.75
791	NASDAQ	GSBC	Thu, May 5, 1994	3.75	3.75	3.67	3.67
790	NASDAQ	GSBC	Wed, May 4, 1994	3.71	3.71	3.62	3.62
789	NASDAQ	GSBC	Tue, May 3, 1994	3.50	3.50	3.50	3.50
788	NASDAQ	GSBC	Mon, May 2, 1994	3.65	3.65	3.48	3.48
787	NASDAQ	GSBC	Mon, Apr 25, 1994	3.52	3.58	3.42	3.54
786	NASDAQ	GSBC	Mon, Apr 18, 1994	3.45	3.45	3.45	3.45
785	NASDAQ	GSBC	Fri, Apr 15, 1994	3.42	3.42	3.42	3.42
784	NASDAQ	GSBC	Thu, Apr 14, 1994	3.42	3.42	3.42	3.42
783	NASDAQ	GSBC	Mon, Apr 11, 1994	3.58	3.58	3.58	3.58
782	NASDAQ	GSBC	Fri, Apr 8, 1994	3.50	3.50	3.50	3.50
781	NASDAQ	GSBC	Thu, Apr 7, 1994	3.54	3.54	3.46	3.46
780	NASDAQ	GSBC	Tue, Apr 5, 1994	3.54	3.56	3.54	3.54
779	NASDAQ	GSBC	Mon, Apr 4, 1994	3.50	3.50	3.50	3.50
778	NASDAQ	GSBC	Thu, Mar 31, 1994	3.46	3.46	3.46	3.46
777	NASDAQ	GSBC	Wed, Mar 30, 1994	3.46	3.46	3.46	3.46
776	NASDAQ	GSBC	Tue, Mar 29, 1994	3.58	3.58	3.58	3.58
775	NASDAQ	GSBC	Wed, Mar 23, 1994	3.46	3.46	3.46	3.46
774	NASDAQ	GSBC	Tue, Mar 22, 1994	3.46	3.62	3.46	3.62
773	NASDAQ	GSBC	Thu, Mar 17, 1994	3.58	3.62	3.46	3.46
772	NASDAQ	GSBC	Mon, Mar 14, 1994	3.50	3.50	3.50	3.50
771	NASDAQ	GSBC	Fri, Mar 11, 1994	3.52	3.52	3.50	3.51
770	NASDAQ	GSBC	Thu, Mar 10, 1994	3.50	3.50	3.50	3.50
769	NASDAQ	GSBC	Wed, Mar 9, 1994	3.56	3.56	3.56	3.56
768	NASDAQ	GSBC	Tue, Mar 8, 1994	3.56	3.56	3.56	3.56
767	NASDAQ	GSBC	Mon, Mar 7, 1994	3.58	3.58	3.58	3.58
766	NASDAQ	GSBC	Fri, Mar 4, 1994	3.58	3.58	3.54	3.54
765	NASDAQ	GSBC	Wed, Mar 2, 1994	3.62	3.62	3.62	3.62
764	NASDAQ	GSBC	Tue, Mar 1, 1994	3.65	3.75	3.62	3.75
763	NASDAQ	GSBC	Mon, Feb 28, 1994	3.42	3.50	3.42	3.50
762	NASDAQ	GSBC	Fri, Feb 25, 1994	3.42	3.42	3.42	3.42
761	NASDAQ	GSBC	Fri, Feb 18, 1994	3.48	3.48	3.29	3.29
760	NASDAQ	GSBC	Thu, Feb 17, 1994	3.56	3.65	3.54	3.54
759	NASDAQ	GSBC	Wed, Feb 16, 1994	3.56	3.73	3.56	3.73
758	NASDAQ	GSBC	Tue, Feb 15, 1994	3.58	3.58	3.58	3.58
757	NASDAQ	GSBC	Thu, Feb 10, 1994	3.65	3.65	3.65	3.65
756	NASDAQ	GSBC	Wed, Feb 9, 1994	3.69	3.69	3.69	3.69
755	NASDAQ	GSBC	Tue, Feb 8, 1994	3.65	3.65	3.65	3.65
754	NASDAQ	GSBC	Mon, Feb 7, 1994	3.69	3.69	3.65	3.65
753	NASDAQ	GSBC	Fri, Feb 4, 1994	3.71	3.71	3.71	3.71
752	NASDAQ	GSBC	Tue, Feb 1, 1994	3.71	3.71	3.71	3.71
751	NASDAQ	GSBC	Mon, Jan 31, 1994	3.85	3.85	3.71	3.71
750	NASDAQ	GSBC	Thu, Jan 27, 1994	3.71	3.71	3.71	3.71
749	NASDAQ	GSBC	Wed, Jan 26, 1994	3.85	3.85	3.73	3.73
748	NASDAQ	GSBC	Mon, Jan 24, 1994	3.72	3.72	3.71	3.71
747	NASDAQ	GSBC	Mon, Jan 17, 1994	3.71	3.71	3.71	3.71
746	NASDAQ	GSBC	Fri, Jan 14, 1994	3.71	3.71	3.71	3.71
745	NASDAQ	GSBC	Thu, Jan 13, 1994	3.71	3.71	3.71	3.71
744	NASDAQ	GSBC	Mon, Jan 10, 1994	3.71	3.71	3.71	3.71
743	NASDAQ	GSBC	Thu, Jan 6, 1994	3.71	3.71	3.71	3.71
742	NASDAQ	GSBC	Wed, Jan 5, 1994	3.71	3.72	3.71	3.72
741	NASDAQ	GSBC	Tue, Jan 4, 1994	3.71	3.85	3.71	3.85
740	NASDAQ	GSBC	Mon, Jan 3, 1994	3.71	3.71	3.71	3.71
739	NASDAQ	GSBC	Wed, Dec 29, 1993	3.71	3.75	3.71	3.71
738	NASDAQ	GSBC	Tue, Dec 28, 1993	3.71	3.71	3.71	3.71
737	NASDAQ	GSBC	Wed, Dec 22, 1993	3.71	3.71	3.71	3.71
736	NASDAQ	GSBC	Tue, Dec 21, 1993	3.69	3.71	3.69	3.71
735	NASDAQ	GSBC	Fri, Dec 17, 1993	3.67	3.75	3.67	3.75
734	NASDAQ	GSBC	Thu, Dec 16, 1993	3.58	3.67	3.58	3.67
733	NASDAQ	GSBC	Tue, Dec 14, 1993	3.75	3.75	3.75	3.75
732	NASDAQ	GSBC	Mon, Dec 13, 1993	3.62	3.62	3.58	3.58
731	NASDAQ	GSBC	Wed, Dec 8, 1993	3.62	3.67	3.62	3.62
730	NASDAQ	GSBC	Tue, Dec 7, 1993	3.62	3.62	3.62	3.62
729	NASDAQ	GSBC	Mon, Dec 6, 1993	3.61	3.69	3.61	3.62
728	NASDAQ	GSBC	Fri, Dec 3, 1993	3.54	3.54	3.54	3.54
727	NASDAQ	GSBC	Thu, Dec 2, 1993	3.67	3.67	3.67	3.67
726	NASDAQ	GSBC	Wed, Dec 1, 1993	3.46	3.59	3.46	3.52
725	NASDAQ	GSBC	Tue, Nov 30, 1993	3.54	3.56	3.54	3.56
724	NASDAQ	GSBC	Mon, Nov 29, 1993	3.42	3.49	3.42	3.42
723	NASDAQ	GSBC	Fri, Nov 26, 1993	3.42	3.42	3.42	3.42
722	NASDAQ	GSBC	Wed, Nov 24, 1993	3.42	3.42	3.42	3.42
721	NASDAQ	GSBC	Tue, Nov 23, 1993	3.42	3.42	3.42	3.42
720	NASDAQ	GSBC	Mon, Nov 22, 1993	3.42	3.56	3.42	3.42
719	NASDAQ	GSBC	Fri, Nov 19, 1993	3.50	3.50	3.42	3.42
718	NASDAQ	GSBC	Fri, Nov 12, 1993	3.67	3.67	3.67	3.67
717	NASDAQ	GSBC	Wed, Nov 10, 1993	3.60	3.60	3.50	3.58
716	NASDAQ	GSBC	Tue, Nov 9, 1993	3.50	3.50	3.50	3.50
715	NASDAQ	GSBC	Mon, Nov 8, 1993	3.50	3.50	3.50	3.50
714	NASDAQ	GSBC	Fri, Nov 5, 1993	3.67	3.67	3.67	3.67
713	NASDAQ	GSBC	Thu, Nov 4, 1993	3.52	3.52	3.52	3.52
712	NASDAQ	GSBC	Thu, Oct 28, 1993	3.67	3.67	3.67	3.67
711	NASDAQ	GSBC	Wed, Oct 27, 1993	3.67	3.67	3.67	3.67
710	NASDAQ	GSBC	Tue, Oct 26, 1993	3.62	3.62	3.62	3.62
709	NASDAQ	GSBC	Fri, Oct 22, 1993	3.62	3.62	3.62	3.62
708	NASDAQ	GSBC	Thu, Oct 21, 1993	3.77	3.77	3.62	3.62
707	NASDAQ	GSBC	Wed, Oct 20, 1993	3.83	3.83	3.79	3.79
706	NASDAQ	GSBC	Tue, Oct 19, 1993	3.83	3.92	3.83	3.83
705	NASDAQ	GSBC	Mon, Oct 18, 1993	3.83	3.94	3.83	3.94
704	NASDAQ	GSBC	Fri, Oct 15, 1993	4.00	4.00	4.00	4.00
703	NASDAQ	GSBC	Wed, Oct 13, 1993	3.73	3.90	3.73	3.83
702	NASDAQ	GSBC	Tue, Oct 12, 1993	3.52	3.90	3.52	3.90
701	NASDAQ	GSBC	Mon, Oct 11, 1993	3.54	3.60	3.54	3.60
700	NASDAQ	GSBC	Fri, Oct 8, 1993	3.50	3.50	3.50	3.50
699	NASDAQ	GSBC	Thu, Oct 7, 1993	3.48	3.59	3.48	3.59
698	NASDAQ	GSBC	Wed, Oct 6, 1993	3.48	3.62	3.48	3.62
697	NASDAQ	GSBC	Tue, Oct 5, 1993	3.62	3.71	3.54	3.54
696	NASDAQ	GSBC	Mon, Oct 4, 1993	3.65	3.65	3.65	3.65
695	NASDAQ	GSBC	Thu, Sep 30, 1993	3.67	3.67	3.67	3.67
694	NASDAQ	GSBC	Fri, Sep 24, 1993	3.67	3.67	3.67	3.67
693	NASDAQ	GSBC	Wed, Sep 22, 1993	3.67	3.67	3.67	3.67
692	NASDAQ	GSBC	Tue, Sep 21, 1993	3.67	3.73	3.67	3.73
691	NASDAQ	GSBC	Mon, Sep 20, 1993	3.71	3.71	3.71	3.71
690	NASDAQ	GSBC	Thu, Sep 16, 1993	3.60	3.71	3.60	3.71
689	NASDAQ	GSBC	Wed, Sep 15, 1993	3.56	3.56	3.56	3.56
688	NASDAQ	GSBC	Tue, Sep 14, 1993	3.56	3.56	3.56	3.56
687	NASDAQ	GSBC	Mon, Sep 13, 1993	3.56	3.56	3.56	3.56
686	NASDAQ	GSBC	Thu, Sep 9, 1993	3.54	3.54	3.54	3.54
685	NASDAQ	GSBC	Tue, Sep 7, 1993	3.62	3.62	3.62	3.62
684	NASDAQ	GSBC	Fri, Sep 3, 1993	3.54	3.54	3.54	3.54
683	NASDAQ	GSBC	Thu, Sep 2, 1993	3.54	3.64	3.54	3.54
682	NASDAQ	GSBC	Wed, Sep 1, 1993	3.58	3.67	3.54	3.64
681	NASDAQ	GSBC	Tue, Aug 31, 1993	3.58	3.62	3.54	3.62
680	NASDAQ	GSBC	Thu, Aug 26, 1993	3.58	3.58	3.54	3.57
679	NASDAQ	GSBC	Wed, Aug 25, 1993	3.54	3.65	3.54	3.65
678	NASDAQ	GSBC	Tue, Aug 24, 1993	3.54	3.54	3.54	3.54
677	NASDAQ	GSBC	Mon, Aug 23, 1993	3.54	3.54	3.54	3.54
676	NASDAQ	GSBC	Fri, Aug 20, 1993	3.54	3.56	3.54	3.54
675	NASDAQ	GSBC	Thu, Aug 19, 1993	3.58	3.61	3.55	3.55
674	NASDAQ	GSBC	Wed, Aug 18, 1993	3.62	3.67	3.62	3.67
673	NASDAQ	GSBC	Tue, Aug 17, 1993	3.58	3.58	3.58	3.58
672	NASDAQ	GSBC	Mon, Aug 16, 1993	3.58	3.58	3.58	3.58
671	NASDAQ	GSBC	Fri, Aug 13, 1993	3.67	3.67	3.67	3.67
670	NASDAQ	GSBC	Thu, Aug 12, 1993	3.58	3.62	3.58	3.62
669	NASDAQ	GSBC	Tue, Aug 10, 1993	3.65	3.67	3.65	3.67
668	NASDAQ	GSBC	Mon, Aug 9, 1993	3.65	3.65	3.58	3.58
667	NASDAQ	GSBC	Fri, Aug 6, 1993	3.58	3.58	3.58	3.58
666	NASDAQ	GSBC	Thu, Aug 5, 1993	3.65	3.65	3.65	3.65
665	NASDAQ	GSBC	Tue, Aug 3, 1993	3.58	3.58	3.58	3.58
664	NASDAQ	GSBC	Mon, Aug 2, 1993	3.75	3.75	3.58	3.58
663	NASDAQ	GSBC	Fri, Jul 30, 1993	3.75	3.75	3.67	3.67
662	NASDAQ	GSBC	Thu, Jul 29, 1993	3.60	3.62	3.60	3.62
661	NASDAQ	GSBC	Wed, Jul 28, 1993	3.58	3.59	3.58	3.59
660	NASDAQ	GSBC	Tue, Jul 27, 1993	3.60	3.60	3.58	3.58
659	NASDAQ	GSBC	Mon, Jul 26, 1993	3.58	3.58	3.58	3.58
658	NASDAQ	GSBC	Thu, Jul 22, 1993	3.58	3.67	3.58	3.58
657	NASDAQ	GSBC	Wed, Jul 21, 1993	3.58	3.58	3.58	3.58
656	NASDAQ	GSBC	Tue, Jul 20, 1993	3.58	3.75	3.58	3.75
655	NASDAQ	GSBC	Mon, Jul 19, 1993	3.75	3.75	3.58	3.65
654	NASDAQ	GSBC	Fri, Jul 16, 1993	2.25	2.42	2.25	2.42
653	NASDAQ	GSBC	Thu, Jul 15, 1993	2.33	2.33	2.29	2.33
652	NASDAQ	GSBC	Wed, Jul 14, 1993	2.33	2.33	2.33	2.33
651	NASDAQ	GSBC	Tue, Jul 13, 1993	2.25	2.25	2.25	2.25
650	NASDAQ	GSBC	Mon, Jul 12, 1993	2.33	2.33	2.25	2.33
649	NASDAQ	GSBC	Fri, Jul 9, 1993	2.33	2.33	2.29	2.31
648	NASDAQ	GSBC	Thu, Jul 8, 1993	2.28	2.33	2.25	2.31
647	NASDAQ	GSBC	Wed, Jul 7, 1993	2.25	2.29	2.25	2.29
646	NASDAQ	GSBC	Thu, Jul 1, 1993	2.25	2.25	2.25	2.25
645	NASDAQ	GSBC	Wed, Jun 30, 1993	2.30	2.30	2.30	2.30
644	NASDAQ	GSBC	Tue, Jun 29, 1993	2.29	2.30	2.29	2.30
643	NASDAQ	GSBC	Mon, Jun 28, 1993	2.30	2.33	2.25	2.25
642	NASDAQ	GSBC	Fri, Jun 25, 1993	2.33	2.33	2.30	2.31
641	NASDAQ	GSBC	Thu, Jun 24, 1993	2.25	2.25	2.25	2.25
640	NASDAQ	GSBC	Wed, Jun 23, 1993	2.25	2.25	2.25	2.25
639	NASDAQ	GSBC	Tue, Jun 22, 1993	2.25	2.25	2.25	2.25
638	NASDAQ	GSBC	Mon, Jun 21, 1993	2.29	2.33	2.29	2.29
637	NASDAQ	GSBC	Fri, Jun 18, 1993	2.29	2.29	2.29	2.29
636	NASDAQ	GSBC	Thu, Jun 17, 1993	2.37	2.37	2.37	2.37
635	NASDAQ	GSBC	Wed, Jun 16, 1993	2.29	2.42	2.29	2.42
634	NASDAQ	GSBC	Mon, Jun 14, 1993	2.29	2.30	2.29	2.29
633	NASDAQ	GSBC	Fri, Jun 11, 1993	2.29	2.29	2.29	2.29
632	NASDAQ	GSBC	Thu, Jun 10, 1993	2.29	2.29	2.29	2.29
631	NASDAQ	GSBC	Wed, Jun 9, 1993	2.29	2.29	2.29	2.29
630	NASDAQ	GSBC	Mon, Jun 7, 1993	2.36	2.44	2.29	2.29
629	NASDAQ	GSBC	Fri, Jun 4, 1993	2.29	2.29	2.29	2.29
628	NASDAQ	GSBC	Thu, Jun 3, 1993	2.29	2.33	2.29	2.32
627	NASDAQ	GSBC	Wed, Jun 2, 1993	2.29	2.40	2.29	2.29
626	NASDAQ	GSBC	Tue, Jun 1, 1993	2.29	2.40	2.29	2.40
625	NASDAQ	GSBC	Thu, May 27, 1993	2.33	2.44	2.29	2.29
624	NASDAQ	GSBC	Wed, May 26, 1993	2.42	2.46	2.33	2.33
623	NASDAQ	GSBC	Tue, May 25, 1993	2.46	2.54	2.46	2.54
622	NASDAQ	GSBC	Mon, May 24, 1993	2.46	2.50	2.46	2.50
621	NASDAQ	GSBC	Thu, May 20, 1993	2.46	2.51	2.46	2.46
620	NASDAQ	GSBC	Tue, May 18, 1993	2.46	2.51	2.46	2.51
619	NASDAQ	GSBC	Mon, May 17, 1993	2.50	2.55	2.46	2.55
618	NASDAQ	GSBC	Fri, May 14, 1993	2.55	2.55	2.50	2.50
617	NASDAQ	GSBC	Tue, May 11, 1993	2.50	2.55	2.50	2.55
616	NASDAQ	GSBC	Fri, Apr 30, 1993	2.50	2.54	2.50	2.54
615	NASDAQ	GSBC	Wed, Apr 28, 1993	2.50	2.54	2.50	2.54
614	NASDAQ	GSBC	Tue, Apr 27, 1993	2.60	2.60	2.50	2.60
613	NASDAQ	GSBC	Mon, Apr 26, 1993	2.50	2.54	2.50	2.50
612	NASDAQ	GSBC	Fri, Apr 23, 1993	2.50	2.56	2.50	2.50
611	NASDAQ	GSBC	Thu, Apr 22, 1993	2.50	2.56	2.50	2.54
610	NASDAQ	GSBC	Wed, Apr 21, 1993	2.65	2.65	2.50	2.55
609	NASDAQ	GSBC	Mon, Apr 19, 1993	2.50	2.55	2.50	2.55
608	NASDAQ	GSBC	Fri, Apr 16, 1993	2.50	2.53	2.50	2.50
607	NASDAQ	GSBC	Wed, Apr 14, 1993	2.50	2.53	2.50	2.53
606	NASDAQ	GSBC	Tue, Apr 13, 1993	2.54	2.54	2.53	2.53
605	NASDAQ	GSBC	Mon, Apr 12, 1993	2.65	2.65	2.65	2.65
604	NASDAQ	GSBC	Thu, Apr 8, 1993	2.65	2.65	2.50	2.53
603	NASDAQ	GSBC	Wed, Apr 7, 1993	2.54	2.56	2.54	2.54
602	NASDAQ	GSBC	Tue, Apr 6, 1993	2.54	2.56	2.54	2.56
601	NASDAQ	GSBC	Thu, Apr 1, 1993	2.58	2.67	2.58	2.67
600	NASDAQ	GSBC	Wed, Mar 31, 1993	2.50	2.62	2.50	2.62
599	NASDAQ	GSBC	Tue, Mar 30, 1993	2.62	2.62	2.54	2.54
598	NASDAQ	GSBC	Mon, Mar 29, 1993	2.50	2.54	2.50	2.54
597	NASDAQ	GSBC	Fri, Mar 26, 1993	2.50	2.62	2.50	2.62
596	NASDAQ	GSBC	Thu, Mar 25, 1993	2.62	2.62	2.50	2.54
595	NASDAQ	GSBC	Wed, Mar 24, 1993	2.62	2.62	2.54	2.54
594	NASDAQ	GSBC	Thu, Mar 18, 1993	2.54	2.55	2.54	2.55
593	NASDAQ	GSBC	Wed, Mar 17, 1993	2.67	2.67	2.56	2.67
592	NASDAQ	GSBC	Tue, Mar 16, 1993	2.54	2.56	2.54	2.56
591	NASDAQ	GSBC	Wed, Mar 10, 1993	2.65	2.65	2.56	2.56
590	NASDAQ	GSBC	Mon, Mar 8, 1993	2.54	2.56	2.54	2.56
589	NASDAQ	GSBC	Fri, Mar 5, 1993	2.54	2.58	2.54	2.56
588	NASDAQ	GSBC	Thu, Mar 4, 1993	2.50	2.53	2.50	2.53
587	NASDAQ	GSBC	Wed, Mar 3, 1993	2.67	2.67	2.53	2.53
586	NASDAQ	GSBC	Tue, Mar 2, 1993	2.50	2.52	2.50	2.52
585	NASDAQ	GSBC	Mon, Mar 1, 1993	2.50	2.50	2.50	2.50
584	NASDAQ	GSBC	Fri, Feb 26, 1993	2.67	2.67	2.53	2.53
583	NASDAQ	GSBC	Wed, Feb 24, 1993	2.50	2.65	2.50	2.65
582	NASDAQ	GSBC	Tue, Feb 23, 1993	2.50	2.53	2.50	2.53
581	NASDAQ	GSBC	Fri, Feb 19, 1993	2.50	2.65	2.50	2.50
580	NASDAQ	GSBC	Tue, Feb 16, 1993	2.50	2.52	2.50	2.50
579	NASDAQ	GSBC	Fri, Feb 12, 1993	2.50	2.54	2.50	2.54
578	NASDAQ	GSBC	Wed, Feb 10, 1993	2.50	2.52	2.50	2.52
577	NASDAQ	GSBC	Tue, Feb 9, 1993	2.50	2.52	2.50	2.50
576	NASDAQ	GSBC	Fri, Feb 5, 1993	2.50	2.67	2.50	2.50
575	NASDAQ	GSBC	Thu, Feb 4, 1993	2.54	2.54	2.50	2.52
574	NASDAQ	GSBC	Tue, Feb 2, 1993	2.33	2.47	2.33	2.40
573	NASDAQ	GSBC	Fri, Jan 29, 1993	2.33	2.33	2.33	2.33
572	NASDAQ	GSBC	Tue, Jan 26, 1993	2.33	2.42	2.33	2.33
571	NASDAQ	GSBC	Mon, Jan 25, 1993	2.33	2.33	2.31	2.33
570	NASDAQ	GSBC	Fri, Jan 22, 1993	2.25	2.33	2.25	2.33
569	NASDAQ	GSBC	Thu, Jan 21, 1993	2.21	2.31	2.21	2.31
568	NASDAQ	GSBC	Wed, Jan 20, 1993	2.21	2.29	2.21	2.21
567	NASDAQ	GSBC	Thu, Jan 14, 1993	2.21	2.25	2.21	2.25
566	NASDAQ	GSBC	Wed, Jan 13, 1993	2.21	2.26	2.21	2.26
565	NASDAQ	GSBC	Tue, Jan 12, 1993	2.23	2.29	2.23	2.29
564	NASDAQ	GSBC	Mon, Jan 11, 1993	2.21	2.21	2.21	2.21
563	NASDAQ	GSBC	Fri, Jan 8, 1993	2.21	2.21	2.21	2.21
562	NASDAQ	GSBC	Thu, Jan 7, 1993	2.26	2.26	2.21	2.21
561	NASDAQ	GSBC	Mon, Jan 4, 1993	2.21	2.27	2.21	2.21
560	NASDAQ	GSBC	Mon, Dec 28, 1992	2.21	2.31	2.21	2.23
559	NASDAQ	GSBC	Wed, Dec 23, 1992	2.21	2.23	2.21	2.23
558	NASDAQ	GSBC	Fri, Dec 18, 1992	2.19	2.24	2.19	2.24
557	NASDAQ	GSBC	Thu, Dec 17, 1992	2.19	2.24	2.19	2.24
556	NASDAQ	GSBC	Mon, Dec 14, 1992	2.19	2.24	2.19	2.24
555	NASDAQ	GSBC	Wed, Dec 9, 1992	2.19	2.24	2.19	2.19
554	NASDAQ	GSBC	Fri, Dec 4, 1992	2.31	2.31	2.19	2.19
553	NASDAQ	GSBC	Thu, Dec 3, 1992	2.19	2.25	2.19	2.25
552	NASDAQ	GSBC	Wed, Dec 2, 1992	2.19	2.25	2.19	2.19
551	NASDAQ	GSBC	Fri, Nov 27, 1992	2.19	2.25	2.19	2.25
550	NASDAQ	GSBC	Tue, Nov 24, 1992	2.31	2.31	2.31	2.31
549	NASDAQ	GSBC	Mon, Nov 23, 1992	2.19	2.31	2.19	2.31
548	NASDAQ	GSBC	Thu, Nov 19, 1992	2.25	2.25	2.23	2.25
547	NASDAQ	GSBC	Wed, Nov 18, 1992	2.19	2.23	2.19	2.19
546	NASDAQ	GSBC	Tue, Nov 17, 1992	2.19	2.19	2.19	2.19
545	NASDAQ	GSBC	Mon, Nov 16, 1992	2.19	2.23	2.19	2.23
544	NASDAQ	GSBC	Fri, Nov 13, 1992	2.19	2.23	2.19	2.23
543	NASDAQ	GSBC	Tue, Nov 10, 1992	2.19	2.19	2.19	2.19
542	NASDAQ	GSBC	Mon, Nov 9, 1992	2.19	2.21	2.19	2.21
541	NASDAQ	GSBC	Fri, Nov 6, 1992	2.23	2.23	2.19	2.19
540	NASDAQ	GSBC	Thu, Nov 5, 1992	2.19	2.23	2.19	2.19
539	NASDAQ	GSBC	Wed, Nov 4, 1992	2.31	2.31	2.23	2.23
538	NASDAQ	GSBC	Fri, Oct 30, 1992	2.19	2.23	2.19	2.19
537	NASDAQ	GSBC	Wed, Oct 28, 1992	2.19	2.19	2.19	2.19
536	NASDAQ	GSBC	Mon, Oct 26, 1992	2.19	2.19	2.19	2.19
535	NASDAQ	GSBC	Fri, Oct 23, 1992	2.21	2.21	2.19	2.19
534	NASDAQ	GSBC	Thu, Oct 22, 1992	2.23	2.23	2.21	2.21
533	NASDAQ	GSBC	Wed, Oct 21, 1992	2.19	2.25	2.19	2.21
532	NASDAQ	GSBC	Mon, Oct 19, 1992	2.29	2.29	2.17	2.17
531	NASDAQ	GSBC	Wed, Oct 14, 1992	2.15	2.17	2.15	2.17
530	NASDAQ	GSBC	Tue, Oct 13, 1992	2.15	2.15	2.15	2.15
529	NASDAQ	GSBC	Fri, Oct 9, 1992	2.15	2.17	2.15	2.15
528	NASDAQ	GSBC	Thu, Oct 8, 1992	2.20	2.20	2.20	2.20
527	NASDAQ	GSBC	Wed, Oct 7, 1992	2.25	2.25	2.25	2.25
526	NASDAQ	GSBC	Tue, Oct 6, 1992	2.15	2.19	2.15	2.19
525	NASDAQ	GSBC	Mon, Oct 5, 1992	2.15	2.18	2.15	2.15
524	NASDAQ	GSBC	Thu, Oct 1, 1992	2.21	2.21	2.21	2.21
523	NASDAQ	GSBC	Mon, Sep 28, 1992	2.15	2.17	2.15	2.17
522	NASDAQ	GSBC	Fri, Sep 25, 1992	2.10	2.12	2.10	2.12
521	NASDAQ	GSBC	Wed, Sep 23, 1992	2.23	2.23	2.17	2.17
520	NASDAQ	GSBC	Fri, Sep 18, 1992	2.17	2.17	2.17	2.17
519	NASDAQ	GSBC	Wed, Sep 16, 1992	2.15	2.17	2.15	2.17
518	NASDAQ	GSBC	Tue, Sep 15, 1992	2.15	2.19	2.15	2.17
517	NASDAQ	GSBC	Mon, Sep 14, 1992	2.15	2.25	2.15	2.17
516	NASDAQ	GSBC	Fri, Sep 11, 1992	2.15	2.15	2.15	2.15
515	NASDAQ	GSBC	Thu, Sep 10, 1992	2.15	2.17	2.15	2.17
514	NASDAQ	GSBC	Tue, Sep 8, 1992	2.18	2.18	2.18	2.18
513	NASDAQ	GSBC	Fri, Sep 4, 1992	2.15	2.20	2.15	2.20
512	NASDAQ	GSBC	Thu, Sep 3, 1992	2.15	2.17	2.15	2.17
511	NASDAQ	GSBC	Tue, Sep 1, 1992	2.20	2.25	2.15	2.25
510	NASDAQ	GSBC	Fri, Aug 28, 1992	2.15	2.18	2.15	2.15
509	NASDAQ	GSBC	Tue, Aug 25, 1992	2.15	2.18	2.15	2.18
508	NASDAQ	GSBC	Thu, Aug 20, 1992	2.19	2.20	2.17	2.17
507	NASDAQ	GSBC	Wed, Aug 19, 1992	2.15	2.25	2.15	2.25
506	NASDAQ	GSBC	Tue, Aug 18, 1992	2.15	2.18	2.15	2.18
505	NASDAQ	GSBC	Mon, Aug 17, 1992	2.15	2.18	2.15	2.18
504	NASDAQ	GSBC	Fri, Aug 14, 1992	2.15	2.25	2.15	2.25
503	NASDAQ	GSBC	Thu, Aug 13, 1992	2.15	2.18	2.15	2.18
502	NASDAQ	GSBC	Wed, Aug 12, 1992	2.15	2.15	2.15	2.15
501	NASDAQ	GSBC	Tue, Aug 11, 1992	2.15	2.17	2.15	2.15
500	NASDAQ	GSBC	Mon, Aug 10, 1992	2.25	2.25	2.20	2.20
499	NASDAQ	GSBC	Thu, Aug 6, 1992	2.27	2.27	2.15	2.20
498	NASDAQ	GSBC	Wed, Aug 5, 1992	2.21	2.27	2.21	2.27
497	NASDAQ	GSBC	Tue, Aug 4, 1992	2.15	2.15	2.15	2.15
496	NASDAQ	GSBC	Mon, Aug 3, 1992	2.27	2.27	2.20	2.20
495	NASDAQ	GSBC	Fri, Jul 31, 1992	2.27	2.27	2.20	2.20
494	NASDAQ	GSBC	Wed, Jul 29, 1992	2.15	2.20	2.15	2.20
493	NASDAQ	GSBC	Tue, Jul 28, 1992	2.19	2.20	2.15	2.15
492	NASDAQ	GSBC	Mon, Jul 27, 1992	2.15	2.15	2.15	2.15
491	NASDAQ	GSBC	Fri, Jul 24, 1992	2.27	2.27	2.27	2.27
490	NASDAQ	GSBC	Thu, Jul 23, 1992	2.15	2.15	2.15	2.15
489	NASDAQ	GSBC	Wed, Jul 22, 1992	2.19	2.25	2.15	2.15
488	NASDAQ	GSBC	Tue, Jul 21, 1992	2.25	2.25	2.15	2.15
487	NASDAQ	GSBC	Fri, Jul 17, 1992	2.21	2.21	2.12	2.12
486	NASDAQ	GSBC	Thu, Jul 16, 1992	2.12	2.21	2.12	2.21
485	NASDAQ	GSBC	Wed, Jul 15, 1992	2.12	2.12	2.12	2.12
484	NASDAQ	GSBC	Tue, Jul 14, 1992	2.12	2.21	2.12	2.21
483	NASDAQ	GSBC	Mon, Jul 13, 1992	2.21	2.21	2.12	2.21
482	NASDAQ	GSBC	Fri, Jul 10, 1992	2.15	2.21	2.12	2.12
481	NASDAQ	GSBC	Thu, Jul 9, 1992	2.17	2.17	2.10	2.17
480	NASDAQ	GSBC	Wed, Jul 8, 1992	2.08	2.08	2.08	2.08
479	NASDAQ	GSBC	Tue, Jul 7, 1992	2.14	2.14	2.08	2.08
478	NASDAQ	GSBC	Mon, Jul 6, 1992	2.17	2.17	2.08	2.08
477	NASDAQ	GSBC	Thu, Jul 2, 1992	2.12	2.15	2.08	2.15
476	NASDAQ	GSBC	Wed, Jul 1, 1992	2.06	2.08	2.04	2.08
475	NASDAQ	GSBC	Tue, Jun 30, 1992	2.02	2.06	1.98	2.06
474	NASDAQ	GSBC	Mon, Jun 29, 1992	2.02	2.02	2.02	2.02
473	NASDAQ	GSBC	Fri, Jun 26, 1992	2.02	2.02	1.99	1.99
472	NASDAQ	GSBC	Thu, Jun 25, 1992	1.96	1.97	1.96	1.97
471	NASDAQ	GSBC	Wed, Jun 24, 1992	1.96	1.99	1.96	1.99
470	NASDAQ	GSBC	Tue, Jun 23, 1992	1.96	1.99	1.96	1.99
469	NASDAQ	GSBC	Fri, Jun 19, 1992	1.96	1.96	1.96	1.96
468	NASDAQ	GSBC	Thu, Jun 18, 1992	1.96	2.04	1.96	1.96
467	NASDAQ	GSBC	Wed, Jun 17, 1992	2.04	2.04	2.02	2.02
466	NASDAQ	GSBC	Mon, Jun 15, 1992	2.04	2.04	1.96	1.96
465	NASDAQ	GSBC	Fri, Jun 12, 1992	2.00	2.04	1.96	2.04
464	NASDAQ	GSBC	Thu, Jun 11, 1992	2.02	2.02	2.02	2.02
463	NASDAQ	GSBC	Wed, Jun 10, 1992	1.96	2.02	1.96	2.02
462	NASDAQ	GSBC	Tue, Jun 9, 1992	1.96	2.02	1.96	1.96
461	NASDAQ	GSBC	Mon, Jun 8, 1992	1.96	1.98	1.96	1.98
460	NASDAQ	GSBC	Fri, Jun 5, 1992	1.96	1.96	1.96	1.96
459	NASDAQ	GSBC	Thu, Jun 4, 1992	1.96	1.96	1.96	1.96
458	NASDAQ	GSBC	Wed, Jun 3, 1992	2.00	2.02	1.96	1.96
457	NASDAQ	GSBC	Tue, Jun 2, 1992	1.98	2.00	1.92	1.92
456	NASDAQ	GSBC	Mon, Jun 1, 1992	1.94	1.98	1.94	1.98
455	NASDAQ	GSBC	Fri, May 29, 1992	1.94	1.94	1.85	1.85
454	NASDAQ	GSBC	Thu, May 28, 1992	1.92	1.92	1.90	1.90
453	NASDAQ	GSBC	Thu, May 21, 1992	1.87	1.87	1.81	1.83
452	NASDAQ	GSBC	Wed, May 20, 1992	1.71	1.79	1.71	1.79
451	NASDAQ	GSBC	Tue, May 19, 1992	1.75	1.77	1.71	1.77
450	NASDAQ	GSBC	Mon, May 18, 1992	1.75	1.75	1.71	1.71
449	NASDAQ	GSBC	Fri, May 15, 1992	1.69	1.69	1.69	1.69
448	NASDAQ	GSBC	Wed, May 13, 1992	1.75	1.75	1.72	1.72
447	NASDAQ	GSBC	Tue, May 12, 1992	1.67	1.67	1.67	1.67
446	NASDAQ	GSBC	Mon, May 11, 1992	1.73	1.73	1.67	1.67
445	NASDAQ	GSBC	Fri, May 8, 1992	1.67	1.71	1.67	1.71
444	NASDAQ	GSBC	Thu, May 7, 1992	1.67	1.67	1.67	1.67
443	NASDAQ	GSBC	Wed, May 6, 1992	1.67	1.73	1.67	1.73
442	NASDAQ	GSBC	Tue, May 5, 1992	1.67	1.67	1.67	1.67
441	NASDAQ	GSBC	Mon, May 4, 1992	1.73	1.73	1.67	1.67
440	NASDAQ	GSBC	Fri, May 1, 1992	1.67	1.73	1.67	1.73
439	NASDAQ	GSBC	Thu, Apr 30, 1992	1.67	1.69	1.67	1.69
438	NASDAQ	GSBC	Wed, Apr 29, 1992	1.71	1.71	1.71	1.71
437	NASDAQ	GSBC	Tue, Apr 28, 1992	1.67	1.69	1.67	1.69
436	NASDAQ	GSBC	Mon, Apr 27, 1992	1.71	1.72	1.65	1.72
435	NASDAQ	GSBC	Thu, Apr 23, 1992	1.62	1.71	1.62	1.71
434	NASDAQ	GSBC	Wed, Apr 22, 1992	1.62	1.66	1.62	1.66
433	NASDAQ	GSBC	Tue, Apr 21, 1992	1.62	1.65	1.62	1.62
432	NASDAQ	GSBC	Mon, Apr 20, 1992	1.60	1.60	1.60	1.60
431	NASDAQ	GSBC	Thu, Apr 16, 1992	1.65	1.65	1.65	1.65
430	NASDAQ	GSBC	Wed, Apr 15, 1992	1.60	1.60	1.60	1.60
429	NASDAQ	GSBC	Tue, Apr 14, 1992	1.60	1.62	1.60	1.62
428	NASDAQ	GSBC	Fri, Apr 10, 1992	1.65	1.65	1.65	1.65
427	NASDAQ	GSBC	Thu, Apr 9, 1992	1.65	1.65	1.62	1.62
426	NASDAQ	GSBC	Wed, Apr 8, 1992	1.60	1.62	1.60	1.60
425	NASDAQ	GSBC	Tue, Apr 7, 1992	1.60	1.69	1.60	1.69
424	NASDAQ	GSBC	Fri, Apr 3, 1992	1.60	1.67	1.60	1.60
423	NASDAQ	GSBC	Thu, Apr 2, 1992	1.60	1.69	1.60	1.65
422	NASDAQ	GSBC	Wed, Apr 1, 1992	1.62	1.65	1.60	1.60
421	NASDAQ	GSBC	Tue, Mar 31, 1992	1.58	1.62	1.58	1.60
420	NASDAQ	GSBC	Fri, Mar 27, 1992	1.58	1.58	1.58	1.58
419	NASDAQ	GSBC	Thu, Mar 26, 1992	1.58	1.60	1.58	1.60
418	NASDAQ	GSBC	Wed, Mar 25, 1992	1.62	1.65	1.58	1.58
417	NASDAQ	GSBC	Tue, Mar 24, 1992	1.58	1.60	1.58	1.58
416	NASDAQ	GSBC	Mon, Mar 23, 1992	1.58	1.60	1.58	1.58
415	NASDAQ	GSBC	Fri, Mar 20, 1992	1.58	1.65	1.58	1.61
414	NASDAQ	GSBC	Thu, Mar 19, 1992	1.65	1.65	1.56	1.56
413	NASDAQ	GSBC	Tue, Mar 17, 1992	1.58	1.60	1.58	1.60
412	NASDAQ	GSBC	Fri, Mar 13, 1992	1.58	1.59	1.56	1.56
411	NASDAQ	GSBC	Wed, Mar 11, 1992	1.56	1.56	1.56	1.56
410	NASDAQ	GSBC	Tue, Mar 10, 1992	1.59	1.65	1.56	1.56
409	NASDAQ	GSBC	Mon, Mar 9, 1992	1.62	1.62	1.56	1.56
408	NASDAQ	GSBC	Fri, Mar 6, 1992	1.56	1.56	1.56	1.56
407	NASDAQ	GSBC	Thu, Mar 5, 1992	1.56	1.56	1.56	1.56
406	NASDAQ	GSBC	Wed, Mar 4, 1992	1.56	1.58	1.56	1.58
405	NASDAQ	GSBC	Tue, Mar 3, 1992	1.62	1.62	1.56	1.62
404	NASDAQ	GSBC	Mon, Mar 2, 1992	1.56	1.58	1.56	1.58
403	NASDAQ	GSBC	Fri, Feb 28, 1992	1.56	1.59	1.56	1.59
402	NASDAQ	GSBC	Thu, Feb 27, 1992	1.56	1.62	1.56	1.56
401	NASDAQ	GSBC	Wed, Feb 26, 1992	1.56	1.59	1.56	1.58
400	NASDAQ	GSBC	Tue, Feb 25, 1992	1.56	1.59	1.56	1.59
399	NASDAQ	GSBC	Mon, Feb 24, 1992	1.60	1.60	1.60	1.60
398	NASDAQ	GSBC	Fri, Feb 21, 1992	1.56	1.56	1.56	1.56
397	NASDAQ	GSBC	Thu, Feb 20, 1992	1.56	1.58	1.56	1.58
396	NASDAQ	GSBC	Wed, Feb 19, 1992	1.56	1.58	1.56	1.58
395	NASDAQ	GSBC	Tue, Feb 18, 1992	1.56	1.58	1.56	1.58
394	NASDAQ	GSBC	Fri, Feb 14, 1992	1.56	1.58	1.56	1.58
393	NASDAQ	GSBC	Thu, Feb 13, 1992	1.56	1.58	1.56	1.56
392	NASDAQ	GSBC	Wed, Feb 12, 1992	1.56	1.58	1.56	1.56
391	NASDAQ	GSBC	Tue, Feb 11, 1992	1.56	1.58	1.56	1.56
390	NASDAQ	GSBC	Mon, Feb 10, 1992	1.56	1.59	1.56	1.56
389	NASDAQ	GSBC	Fri, Feb 7, 1992	1.56	1.61	1.56	1.61
388	NASDAQ	GSBC	Tue, Feb 4, 1992	1.56	1.58	1.56	1.58
387	NASDAQ	GSBC	Fri, Jan 31, 1992	1.56	1.58	1.56	1.58
386	NASDAQ	GSBC	Thu, Jan 30, 1992	1.60	1.60	1.56	1.60
385	NASDAQ	GSBC	Wed, Jan 29, 1992	1.60	1.60	1.56	1.56
384	NASDAQ	GSBC	Tue, Jan 28, 1992	1.58	1.58	1.54	1.56
383	NASDAQ	GSBC	Mon, Jan 27, 1992	1.50	1.56	1.50	1.55
382	NASDAQ	GSBC	Fri, Jan 24, 1992	1.50	1.50	1.50	1.50
381	NASDAQ	GSBC	Thu, Jan 23, 1992	1.53	1.53	1.50	1.50
380	NASDAQ	GSBC	Wed, Jan 22, 1992	1.50	1.52	1.50	1.52
379	NASDAQ	GSBC	Tue, Jan 21, 1992	1.48	1.48	1.48	1.48
378	NASDAQ	GSBC	Mon, Jan 20, 1992	1.48	1.50	1.48	1.50
377	NASDAQ	GSBC	Fri, Jan 17, 1992	1.50	1.50	1.48	1.50
376	NASDAQ	GSBC	Thu, Jan 16, 1992	1.50	1.50	1.48	1.48
375	NASDAQ	GSBC	Wed, Jan 15, 1992	1.46	1.50	1.46	1.50
374	NASDAQ	GSBC	Tue, Jan 14, 1992	1.46	1.50	1.46	1.50
373	NASDAQ	GSBC	Mon, Jan 13, 1992	1.48	1.52	1.48	1.48
372	NASDAQ	GSBC	Fri, Jan 10, 1992	1.48	1.52	1.48	1.50
371	NASDAQ	GSBC	Thu, Jan 9, 1992	1.48	1.51	1.48	1.48
370	NASDAQ	GSBC	Wed, Jan 8, 1992	1.52	1.52	1.48	1.48
369	NASDAQ	GSBC	Tue, Jan 7, 1992	1.48	1.52	1.48	1.48
368	NASDAQ	GSBC	Mon, Jan 6, 1992	1.52	1.53	1.48	1.48
367	NASDAQ	GSBC	Fri, Jan 3, 1992	1.58	1.58	1.48	1.48
366	NASDAQ	GSBC	Thu, Jan 2, 1992	1.44	1.58	1.44	1.58
365	NASDAQ	GSBC	Tue, Dec 31, 1991	1.50	1.50	1.50	1.50
364	NASDAQ	GSBC	Fri, Dec 27, 1991	1.44	1.50	1.44	1.50
363	NASDAQ	GSBC	Thu, Dec 26, 1991	1.42	1.46	1.42	1.46
362	NASDAQ	GSBC	Tue, Dec 24, 1991	1.40	1.40	1.40	1.40
361	NASDAQ	GSBC	Mon, Dec 23, 1991	1.37	1.39	1.37	1.39
360	NASDAQ	GSBC	Fri, Dec 20, 1991	1.40	1.42	1.37	1.42
359	NASDAQ	GSBC	Thu, Dec 19, 1991	1.40	1.40	1.39	1.39
358	NASDAQ	GSBC	Tue, Dec 17, 1991	1.35	1.39	1.35	1.39
357	NASDAQ	GSBC	Mon, Dec 16, 1991	1.35	1.39	1.35	1.39
356	NASDAQ	GSBC	Fri, Dec 13, 1991	1.29	1.40	1.29	1.35
355	NASDAQ	GSBC	Thu, Dec 12, 1991	1.27	1.33	1.27	1.33
354	NASDAQ	GSBC	Wed, Dec 11, 1991	1.25	1.33	1.25	1.31
353	NASDAQ	GSBC	Tue, Dec 10, 1991	1.25	1.27	1.25	1.27
352	NASDAQ	GSBC	Mon, Dec 9, 1991	1.23	1.23	1.23	1.23
351	NASDAQ	GSBC	Thu, Dec 5, 1991	1.25	1.27	1.23	1.23
350	NASDAQ	GSBC	Wed, Dec 4, 1991	1.21	1.21	1.21	1.21
349	NASDAQ	GSBC	Mon, Dec 2, 1991	1.21	1.24	1.21	1.22
348	NASDAQ	GSBC	Tue, Nov 26, 1991	1.21	1.21	1.21	1.21
347	NASDAQ	GSBC	Fri, Nov 22, 1991	1.21	1.21	1.21	1.21
346	NASDAQ	GSBC	Thu, Nov 21, 1991	1.21	1.25	1.21	1.21
345	NASDAQ	GSBC	Wed, Nov 20, 1991	1.19	1.23	1.19	1.23
344	NASDAQ	GSBC	Mon, Nov 18, 1991	1.19	1.19	1.19	1.19
343	NASDAQ	GSBC	Fri, Nov 15, 1991	1.23	1.23	1.23	1.23
342	NASDAQ	GSBC	Wed, Nov 13, 1991	1.19	1.22	1.19	1.19
341	NASDAQ	GSBC	Fri, Nov 8, 1991	1.17	1.22	1.17	1.22
340	NASDAQ	GSBC	Thu, Nov 7, 1991	1.17	1.25	1.17	1.25
339	NASDAQ	GSBC	Wed, Nov 6, 1991	1.21	1.21	1.17	1.17
338	NASDAQ	GSBC	Tue, Nov 5, 1991	1.17	1.19	1.17	1.19
337	NASDAQ	GSBC	Mon, Nov 4, 1991	1.17	1.21	1.17	1.19
336	NASDAQ	GSBC	Fri, Nov 1, 1991	1.18	1.21	1.17	1.21
335	NASDAQ	GSBC	Thu, Oct 31, 1991	1.21	1.21	1.17	1.21
334	NASDAQ	GSBC	Wed, Oct 30, 1991	1.19	1.21	1.17	1.17
333	NASDAQ	GSBC	Tue, Oct 29, 1991	1.19	1.20	1.17	1.19
332	NASDAQ	GSBC	Mon, Oct 28, 1991	1.19	1.19	1.17	1.17
331	NASDAQ	GSBC	Fri, Oct 25, 1991	1.17	1.20	1.17	1.17
330	NASDAQ	GSBC	Thu, Oct 24, 1991	1.17	1.19	1.17	1.17
329	NASDAQ	GSBC	Wed, Oct 23, 1991	1.17	1.21	1.17	1.17
328	NASDAQ	GSBC	Tue, Oct 22, 1991	1.18	1.21	1.17	1.19
327	NASDAQ	GSBC	Mon, Oct 21, 1991	1.19	1.19	1.17	1.17
326	NASDAQ	GSBC	Fri, Oct 18, 1991	1.15	1.19	1.15	1.19
325	NASDAQ	GSBC	Thu, Oct 17, 1991	1.19	1.19	1.15	1.15
324	NASDAQ	GSBC	Wed, Oct 16, 1991	1.15	1.21	1.15	1.21
323	NASDAQ	GSBC	Tue, Oct 15, 1991	1.15	1.15	1.15	1.15
322	NASDAQ	GSBC	Mon, Oct 14, 1991	1.15	1.18	1.15	1.18
321	NASDAQ	GSBC	Fri, Oct 11, 1991	1.21	1.21	1.15	1.15
320	NASDAQ	GSBC	Thu, Oct 10, 1991	1.12	1.18	1.12	1.18
319	NASDAQ	GSBC	Wed, Oct 9, 1991	1.19	1.19	1.17	1.17
318	NASDAQ	GSBC	Tue, Oct 8, 1991	1.15	1.17	1.14	1.15
317	NASDAQ	GSBC	Mon, Oct 7, 1991	1.12	1.17	1.12	1.12
316	NASDAQ	GSBC	Fri, Oct 4, 1991	1.12	1.17	1.12	1.12
315	NASDAQ	GSBC	Thu, Oct 3, 1991	1.12	1.17	1.12	1.17
314	NASDAQ	GSBC	Wed, Oct 2, 1991	1.19	1.19	1.12	1.12
313	NASDAQ	GSBC	Tue, Oct 1, 1991	1.19	1.19	1.12	1.19
312	NASDAQ	GSBC	Mon, Sep 30, 1991	1.12	1.19	1.12	1.12
311	NASDAQ	GSBC	Fri, Sep 27, 1991	1.12	1.17	1.12	1.17
310	NASDAQ	GSBC	Thu, Sep 26, 1991	1.12	1.12	1.12	1.12
309	NASDAQ	GSBC	Wed, Sep 25, 1991	1.12	1.19	1.12	1.17
308	NASDAQ	GSBC	Tue, Sep 24, 1991	1.12	1.15	1.12	1.12
307	NASDAQ	GSBC	Mon, Sep 23, 1991	1.14	1.15	1.14	1.15
306	NASDAQ	GSBC	Fri, Sep 20, 1991	1.15	1.15	1.12	1.15
305	NASDAQ	GSBC	Thu, Sep 19, 1991	1.12	1.19	1.12	1.12
304	NASDAQ	GSBC	Tue, Sep 17, 1991	1.12	1.19	1.12	1.19
303	NASDAQ	GSBC	Mon, Sep 16, 1991	1.12	1.14	1.12	1.14
302	NASDAQ	GSBC	Fri, Sep 13, 1991	1.12	1.14	1.12	1.14
301	NASDAQ	GSBC	Thu, Sep 12, 1991	1.12	1.12	1.12	1.12
300	NASDAQ	GSBC	Wed, Sep 11, 1991	1.12	1.15	1.12	1.15
299	NASDAQ	GSBC	Tue, Sep 10, 1991	1.12	1.14	1.12	1.12
298	NASDAQ	GSBC	Mon, Sep 9, 1991	1.19	1.19	1.12	1.15
297	NASDAQ	GSBC	Fri, Sep 6, 1991	1.12	1.16	1.12	1.16
296	NASDAQ	GSBC	Thu, Sep 5, 1991	1.17	1.19	1.10	1.12
295	NASDAQ	GSBC	Wed, Sep 4, 1991	1.15	1.19	1.08	1.17
294	NASDAQ	GSBC	Tue, Sep 3, 1991	1.15	1.15	1.08	1.12
293	NASDAQ	GSBC	Fri, Aug 30, 1991	1.08	1.08	1.08	1.08
292	NASDAQ	GSBC	Thu, Aug 29, 1991	1.15	1.15	1.08	1.14
291	NASDAQ	GSBC	Wed, Aug 28, 1991	1.12	1.12	1.11	1.11
290	NASDAQ	GSBC	Tue, Aug 27, 1991	1.08	1.11	1.08	1.11
289	NASDAQ	GSBC	Mon, Aug 26, 1991	1.08	1.12	1.08	1.12
288	NASDAQ	GSBC	Fri, Aug 23, 1991	1.08	1.10	1.08	1.10
287	NASDAQ	GSBC	Thu, Aug 22, 1991	1.06	1.09	1.06	1.09
286	NASDAQ	GSBC	Wed, Aug 21, 1991	1.08	1.08	1.08	1.08
285	NASDAQ	GSBC	Tue, Aug 20, 1991	1.08	1.08	1.06	1.08
284	NASDAQ	GSBC	Mon, Aug 19, 1991	1.06	1.08	1.06	1.07
283	NASDAQ	GSBC	Fri, Aug 16, 1991	1.06	1.08	1.06	1.06
282	NASDAQ	GSBC	Thu, Aug 15, 1991	1.06	1.12	1.06	1.06
281	NASDAQ	GSBC	Wed, Aug 14, 1991	0.96	1.17	0.96	1.09
280	NASDAQ	GSBC	Tue, Aug 13, 1991	0.96	1.00	0.96	1.00
279	NASDAQ	GSBC	Mon, Aug 12, 1991	0.96	0.96	0.96	0.96
278	NASDAQ	GSBC	Fri, Aug 9, 1991	1.00	1.00	1.00	1.00
277	NASDAQ	GSBC	Thu, Aug 8, 1991	0.96	1.02	0.96	0.96
276	NASDAQ	GSBC	Wed, Aug 7, 1991	1.02	1.02	0.96	0.96
275	NASDAQ	GSBC	Tue, Aug 6, 1991	0.96	1.01	0.96	1.01
274	NASDAQ	GSBC	Mon, Aug 5, 1991	1.02	1.02	1.02	1.02
273	NASDAQ	GSBC	Fri, Aug 2, 1991	1.02	1.02	0.96	0.96
272	NASDAQ	GSBC	Thu, Aug 1, 1991	0.96	1.01	0.96	1.01
271	NASDAQ	GSBC	Wed, Jul 31, 1991	0.96	0.97	0.94	0.97
270	NASDAQ	GSBC	Tue, Jul 30, 1991	0.98	0.98	0.95	0.97
269	NASDAQ	GSBC	Mon, Jul 29, 1991	0.94	0.94	0.94	0.94
268	NASDAQ	GSBC	Fri, Jul 26, 1991	0.94	0.96	0.94	0.94
267	NASDAQ	GSBC	Thu, Jul 25, 1991	0.94	0.98	0.94	0.94
266	NASDAQ	GSBC	Wed, Jul 24, 1991	0.94	0.94	0.94	0.94
265	NASDAQ	GSBC	Tue, Jul 23, 1991	0.94	0.98	0.94	0.97
264	NASDAQ	GSBC	Mon, Jul 22, 1991	0.94	0.96	0.94	0.96
263	NASDAQ	GSBC	Fri, Jul 19, 1991	0.94	0.94	0.94	0.94
262	NASDAQ	GSBC	Thu, Jul 18, 1991	0.94	0.96	0.94	0.96
261	NASDAQ	GSBC	Wed, Jul 17, 1991	0.98	0.98	0.98	0.98
260	NASDAQ	GSBC	Tue, Jul 16, 1991	0.92	0.94	0.92	0.94
259	NASDAQ	GSBC	Mon, Jul 15, 1991	0.98	0.98	0.92	0.92
258	NASDAQ	GSBC	Thu, Jul 11, 1991	0.92	0.96	0.92	0.92
257	NASDAQ	GSBC	Wed, Jul 10, 1991	0.92	0.94	0.92	0.94
256	NASDAQ	GSBC	Tue, Jul 9, 1991	0.98	0.98	0.92	0.92
255	NASDAQ	GSBC	Mon, Jul 8, 1991	0.98	0.98	0.92	0.92
254	NASDAQ	GSBC	Fri, Jul 5, 1991	0.98	0.98	0.98	0.98
253	NASDAQ	GSBC	Wed, Jul 3, 1991	0.95	0.98	0.92	0.94
252	NASDAQ	GSBC	Tue, Jul 2, 1991	0.92	0.92	0.92	0.92
251	NASDAQ	GSBC	Fri, Jun 28, 1991	0.98	0.98	0.92	0.96
250	NASDAQ	GSBC	Thu, Jun 27, 1991	0.92	0.96	0.92	0.96
249	NASDAQ	GSBC	Wed, Jun 26, 1991	0.92	0.93	0.92	0.93
248	NASDAQ	GSBC	Tue, Jun 25, 1991	0.93	0.95	0.93	0.95
247	NASDAQ	GSBC	Mon, Jun 24, 1991	0.91	0.94	0.91	0.94
246	NASDAQ	GSBC	Fri, Jun 21, 1991	0.90	0.93	0.90	0.93
245	NASDAQ	GSBC	Thu, Jun 20, 1991	0.94	0.94	0.94	0.94
244	NASDAQ	GSBC	Wed, Jun 19, 1991	0.90	0.93	0.90	0.93
243	NASDAQ	GSBC	Tue, Jun 18, 1991	0.90	0.91	0.90	0.90
242	NASDAQ	GSBC	Mon, Jun 17, 1991	0.90	0.96	0.90	0.96
241	NASDAQ	GSBC	Fri, Jun 14, 1991	0.96	0.96	0.92	0.93
240	NASDAQ	GSBC	Thu, Jun 13, 1991	0.93	0.94	0.92	0.92
239	NASDAQ	GSBC	Wed, Jun 12, 1991	0.90	0.96	0.90	0.95
238	NASDAQ	GSBC	Tue, Jun 11, 1991	0.96	0.96	0.90	0.90
237	NASDAQ	GSBC	Mon, Jun 10, 1991	0.96	0.96	0.92	0.92
236	NASDAQ	GSBC	Fri, Jun 7, 1991	0.94	0.94	0.90	0.90
235	NASDAQ	GSBC	Thu, Jun 6, 1991	0.90	0.94	0.90	0.90
234	NASDAQ	GSBC	Wed, Jun 5, 1991	0.96	0.96	0.90	0.94
233	NASDAQ	GSBC	Tue, Jun 4, 1991	0.90	0.96	0.90	0.94
232	NASDAQ	GSBC	Mon, Jun 3, 1991	0.94	0.98	0.92	0.92
231	NASDAQ	GSBC	Fri, May 31, 1991	0.98	0.98	0.94	0.94
230	NASDAQ	GSBC	Thu, May 30, 1991	0.94	0.94	0.94	0.94
229	NASDAQ	GSBC	Tue, May 28, 1991	0.98	0.98	0.94	0.96
228	NASDAQ	GSBC	Thu, May 23, 1991	0.94	0.94	0.94	0.94
227	NASDAQ	GSBC	Wed, May 22, 1991	1.00	1.00	0.94	0.94
226	NASDAQ	GSBC	Tue, May 21, 1991	0.94	0.94	0.94	0.94
225	NASDAQ	GSBC	Mon, May 20, 1991	0.96	1.00	0.96	1.00
224	NASDAQ	GSBC	Fri, May 17, 1991	0.98	1.00	0.92	1.00
223	NASDAQ	GSBC	Thu, May 16, 1991	0.98	0.98	0.92	0.98
222	NASDAQ	GSBC	Wed, May 15, 1991	1.00	1.00	0.96	1.00
221	NASDAQ	GSBC	Tue, May 14, 1991	1.00	1.00	0.92	0.92
220	NASDAQ	GSBC	Mon, May 13, 1991	1.00	1.00	0.94	0.94
219	NASDAQ	GSBC	Fri, May 10, 1991	1.00	1.00	0.94	0.94
218	NASDAQ	GSBC	Thu, May 9, 1991	1.00	1.00	0.94	1.00
217	NASDAQ	GSBC	Wed, May 8, 1991	1.00	1.00	0.94	0.94
216	NASDAQ	GSBC	Tue, May 7, 1991	0.94	1.00	0.94	0.97
215	NASDAQ	GSBC	Mon, May 6, 1991	1.02	1.04	0.96	0.99
214	NASDAQ	GSBC	Fri, May 3, 1991	0.87	0.90	0.87	0.90
213	NASDAQ	GSBC	Thu, May 2, 1991	0.92	0.94	0.87	0.87
212	NASDAQ	GSBC	Wed, May 1, 1991	0.86	0.94	0.85	0.87
211	NASDAQ	GSBC	Tue, Apr 30, 1991	0.90	0.90	0.85	0.90
210	NASDAQ	GSBC	Mon, Apr 29, 1991	0.90	0.92	0.87	0.87
209	NASDAQ	GSBC	Fri, Apr 26, 1991	0.75	0.98	0.75	0.94
208	NASDAQ	GSBC	Thu, Apr 25, 1991	0.77	0.77	0.75	0.75
207	NASDAQ	GSBC	Wed, Apr 24, 1991	0.77	0.77	0.75	0.77
206	NASDAQ	GSBC	Tue, Apr 23, 1991	0.76	0.77	0.75	0.77
205	NASDAQ	GSBC	Mon, Apr 22, 1991	0.77	0.77	0.74	0.74
204	NASDAQ	GSBC	Fri, Apr 19, 1991	0.76	0.76	0.74	0.74
203	NASDAQ	GSBC	Thu, Apr 18, 1991	0.74	0.77	0.74	0.74
202	NASDAQ	GSBC	Wed, Apr 17, 1991	0.73	0.75	0.73	0.73
201	NASDAQ	GSBC	Tue, Apr 16, 1991	0.73	0.73	0.73	0.73
200	NASDAQ	GSBC	Mon, Apr 15, 1991	0.73	0.73	0.73	0.73
199	NASDAQ	GSBC	Fri, Apr 12, 1991	0.73	0.74	0.73	0.73
198	NASDAQ	GSBC	Thu, Apr 11, 1991	0.72	0.75	0.72	0.75
197	NASDAQ	GSBC	Wed, Apr 10, 1991	0.72	0.73	0.72	0.73
196	NASDAQ	GSBC	Mon, Apr 8, 1991	0.72	0.72	0.72	0.72
195	NASDAQ	GSBC	Fri, Apr 5, 1991	0.73	0.74	0.72	0.73
194	NASDAQ	GSBC	Thu, Apr 4, 1991	0.72	0.73	0.72	0.73
193	NASDAQ	GSBC	Wed, Apr 3, 1991	0.73	0.75	0.71	0.73
192	NASDAQ	GSBC	Tue, Apr 2, 1991	0.71	0.75	0.71	0.73
191	NASDAQ	GSBC	Mon, Apr 1, 1991	0.75	0.75	0.71	0.71
190	NASDAQ	GSBC	Wed, Mar 27, 1991	0.75	0.75	0.75	0.75
189	NASDAQ	GSBC	Fri, Mar 22, 1991	0.71	0.72	0.71	0.72
188	NASDAQ	GSBC	Thu, Mar 21, 1991	0.71	0.71	0.71	0.71
187	NASDAQ	GSBC	Wed, Mar 20, 1991	0.71	0.73	0.71	0.73
186	NASDAQ	GSBC	Tue, Mar 19, 1991	0.73	0.73	0.73	0.73
185	NASDAQ	GSBC	Mon, Mar 18, 1991	0.75	0.75	0.75	0.75
184	NASDAQ	GSBC	Fri, Mar 15, 1991	0.74	0.75	0.71	0.75
183	NASDAQ	GSBC	Thu, Mar 14, 1991	0.75	0.75	0.74	0.74
182	NASDAQ	GSBC	Wed, Mar 13, 1991	0.74	0.74	0.74	0.74
181	NASDAQ	GSBC	Tue, Mar 12, 1991	0.75	0.75	0.74	0.74
180	NASDAQ	GSBC	Mon, Mar 11, 1991	0.74	0.74	0.74	0.74
179	NASDAQ	GSBC	Thu, Mar 7, 1991	0.74	0.76	0.74	0.74
178	NASDAQ	GSBC	Wed, Mar 6, 1991	0.74	0.74	0.74	0.74
177	NASDAQ	GSBC	Mon, Mar 4, 1991	0.75	0.75	0.75	0.75
176	NASDAQ	GSBC	Fri, Mar 1, 1991	0.78	0.78	0.74	0.74
175	NASDAQ	GSBC	Thu, Feb 28, 1991	0.74	0.78	0.74	0.78
174	NASDAQ	GSBC	Tue, Feb 26, 1991	0.74	0.75	0.74	0.75
173	NASDAQ	GSBC	Thu, Feb 21, 1991	0.75	0.75	0.74	0.74
172	NASDAQ	GSBC	Wed, Feb 20, 1991	0.75	0.75	0.74	0.74
171	NASDAQ	GSBC	Tue, Feb 19, 1991	0.74	0.75	0.74	0.74
170	NASDAQ	GSBC	Fri, Feb 15, 1991	0.78	0.78	0.78	0.78
169	NASDAQ	GSBC	Thu, Feb 14, 1991	0.73	0.75	0.73	0.74
168	NASDAQ	GSBC	Wed, Feb 13, 1991	0.73	0.75	0.73	0.75
167	NASDAQ	GSBC	Mon, Feb 11, 1991	0.73	0.73	0.73	0.73
166	NASDAQ	GSBC	Fri, Feb 8, 1991	0.73	0.74	0.73	0.73
165	NASDAQ	GSBC	Thu, Feb 7, 1991	0.73	0.77	0.73	0.73
164	NASDAQ	GSBC	Wed, Feb 6, 1991	0.71	0.75	0.71	0.73
163	NASDAQ	GSBC	Tue, Feb 5, 1991	0.68	0.69	0.67	0.69
162	NASDAQ	GSBC	Mon, Feb 4, 1991	0.68	0.68	0.66	0.66
161	NASDAQ	GSBC	Fri, Feb 1, 1991	0.66	0.66	0.66	0.66
160	NASDAQ	GSBC	Thu, Jan 31, 1991	0.68	0.68	0.68	0.68
159	NASDAQ	GSBC	Wed, Jan 30, 1991	0.67	0.67	0.67	0.67
158	NASDAQ	GSBC	Fri, Jan 18, 1991	0.65	0.67	0.65	0.65
157	NASDAQ	GSBC	Thu, Jan 17, 1991	0.65	0.66	0.65	0.65
156	NASDAQ	GSBC	Mon, Jan 14, 1991	0.64	0.64	0.64	0.64
155	NASDAQ	GSBC	Fri, Jan 11, 1991	0.64	0.64	0.64	0.64
154	NASDAQ	GSBC	Thu, Jan 10, 1991	0.64	0.67	0.64	0.67
153	NASDAQ	GSBC	Wed, Jan 9, 1991	0.67	0.67	0.67	0.67
152	NASDAQ	GSBC	Tue, Jan 8, 1991	0.64	0.64	0.64	0.64
151	NASDAQ	GSBC	Fri, Jan 4, 1991	0.64	0.67	0.64	0.65
150	NASDAQ	GSBC	Wed, Jan 2, 1991	0.67	0.67	0.64	0.64
149	NASDAQ	GSBC	Mon, Dec 31, 1990	0.67	0.67	0.64	0.64
148	NASDAQ	GSBC	Fri, Dec 28, 1990	0.66	0.66	0.64	0.64
147	NASDAQ	GSBC	Wed, Dec 26, 1990	0.64	0.64	0.64	0.64
146	NASDAQ	GSBC	Mon, Dec 24, 1990	0.64	0.65	0.64	0.65
145	NASDAQ	GSBC	Fri, Dec 21, 1990	0.64	0.66	0.64	0.64
144	NASDAQ	GSBC	Thu, Dec 20, 1990	0.64	0.65	0.64	0.65
143	NASDAQ	GSBC	Wed, Dec 19, 1990	0.64	0.64	0.64	0.64
142	NASDAQ	GSBC	Tue, Dec 18, 1990	0.66	0.66	0.64	0.64
141	NASDAQ	GSBC	Mon, Dec 17, 1990	0.64	0.65	0.64	0.64
140	NASDAQ	GSBC	Fri, Dec 14, 1990	0.64	0.64	0.64	0.64
139	NASDAQ	GSBC	Thu, Dec 13, 1990	0.64	0.65	0.64	0.65
138	NASDAQ	GSBC	Wed, Dec 12, 1990	0.65	0.65	0.65	0.65
137	NASDAQ	GSBC	Tue, Dec 11, 1990	0.62	0.62	0.62	0.62
136	NASDAQ	GSBC	Mon, Dec 10, 1990	0.65	0.65	0.65	0.65
135	NASDAQ	GSBC	Fri, Dec 7, 1990	0.62	0.64	0.62	0.62
134	NASDAQ	GSBC	Thu, Dec 6, 1990	0.65	0.65	0.62	0.64
133	NASDAQ	GSBC	Wed, Dec 5, 1990	0.64	0.65	0.64	0.65
132	NASDAQ	GSBC	Tue, Dec 4, 1990	0.61	0.61	0.61	0.61
131	NASDAQ	GSBC	Mon, Dec 3, 1990	0.61	0.64	0.61	0.64
130	NASDAQ	GSBC	Fri, Nov 30, 1990	0.61	0.61	0.61	0.61
129	NASDAQ	GSBC	Thu, Nov 29, 1990	0.62	0.62	0.61	0.61
128	NASDAQ	GSBC	Tue, Nov 27, 1990	0.59	0.59	0.59	0.59
127	NASDAQ	GSBC	Mon, Nov 26, 1990	0.59	0.60	0.59	0.60
126	NASDAQ	GSBC	Wed, Nov 21, 1990	0.59	0.60	0.59	0.60
125	NASDAQ	GSBC	Tue, Nov 20, 1990	0.62	0.62	0.59	0.60
124	NASDAQ	GSBC	Fri, Nov 16, 1990	0.59	0.59	0.59	0.59
123	NASDAQ	GSBC	Thu, Nov 15, 1990	0.59	0.62	0.59	0.62
122	NASDAQ	GSBC	Mon, Nov 12, 1990	0.58	0.59	0.58	0.58
121	NASDAQ	GSBC	Wed, Nov 7, 1990	0.58	0.59	0.58	0.59
120	NASDAQ	GSBC	Tue, Nov 6, 1990	0.59	0.59	0.58	0.58
119	NASDAQ	GSBC	Mon, Nov 5, 1990	0.57	0.59	0.57	0.58
118	NASDAQ	GSBC	Thu, Nov 1, 1990	0.57	0.59	0.57	0.59
117	NASDAQ	GSBC	Tue, Oct 30, 1990	0.57	0.57	0.57	0.57
116	NASDAQ	GSBC	Mon, Oct 29, 1990	0.57	0.59	0.57	0.59
115	NASDAQ	GSBC	Fri, Oct 26, 1990	0.57	0.58	0.57	0.57
114	NASDAQ	GSBC	Wed, Oct 24, 1990	0.57	0.57	0.57	0.57
113	NASDAQ	GSBC	Mon, Oct 22, 1990	0.57	0.58	0.57	0.58
112	NASDAQ	GSBC	Fri, Oct 19, 1990	0.58	0.58	0.58	0.58
111	NASDAQ	GSBC	Wed, Oct 17, 1990	0.57	0.57	0.57	0.57
110	NASDAQ	GSBC	Tue, Oct 16, 1990	0.60	0.60	0.60	0.60
109	NASDAQ	GSBC	Mon, Oct 15, 1990	0.60	0.60	0.60	0.60
108	NASDAQ	GSBC	Fri, Oct 12, 1990	0.60	0.60	0.58	0.58
107	NASDAQ	GSBC	Wed, Oct 10, 1990	0.57	0.57	0.57	0.57
106	NASDAQ	GSBC	Tue, Oct 9, 1990	0.57	0.59	0.57	0.59
105	NASDAQ	GSBC	Fri, Oct 5, 1990	0.57	0.57	0.57	0.57
104	NASDAQ	GSBC	Thu, Oct 4, 1990	0.59	0.59	0.59	0.59
103	NASDAQ	GSBC	Wed, Oct 3, 1990	0.57	0.58	0.57	0.58
102	NASDAQ	GSBC	Mon, Oct 1, 1990	0.57	0.59	0.57	0.59
101	NASDAQ	GSBC	Fri, Sep 28, 1990	0.58	0.58	0.57	0.57
100	NASDAQ	GSBC	Thu, Sep 27, 1990	0.57	0.57	0.57	0.57
99	NASDAQ	GSBC	Wed, Sep 26, 1990	0.57	0.57	0.57	0.57
98	NASDAQ	GSBC	Tue, Sep 25, 1990	0.58	0.59	0.58	0.58
97	NASDAQ	GSBC	Mon, Sep 24, 1990	0.58	0.60	0.57	0.59
96	NASDAQ	GSBC	Fri, Sep 21, 1990	0.58	0.61	0.58	0.61
95	NASDAQ	GSBC	Mon, Sep 17, 1990	0.57	0.57	0.57	0.57
94	NASDAQ	GSBC	Thu, Sep 13, 1990	0.60	0.60	0.60	0.60
93	NASDAQ	GSBC	Wed, Sep 12, 1990	0.58	0.60	0.58	0.60
92	NASDAQ	GSBC	Tue, Sep 11, 1990	0.59	0.61	0.59	0.61
91	NASDAQ	GSBC	Mon, Sep 10, 1990	0.60	0.60	0.60	0.60
90	NASDAQ	GSBC	Fri, Sep 7, 1990	0.57	0.59	0.57	0.59
89	NASDAQ	GSBC	Thu, Sep 6, 1990	0.59	0.60	0.57	0.57
88	NASDAQ	GSBC	Wed, Sep 5, 1990	0.59	0.59	0.59	0.59
87	NASDAQ	GSBC	Tue, Sep 4, 1990	0.60	0.61	0.59	0.59
86	NASDAQ	GSBC	Thu, Aug 30, 1990	0.60	0.64	0.60	0.64
85	NASDAQ	GSBC	Wed, Aug 29, 1990	0.62	0.65	0.62	0.62
84	NASDAQ	GSBC	Tue, Aug 28, 1990	0.62	0.65	0.62	0.62
83	NASDAQ	GSBC	Mon, Aug 27, 1990	0.62	0.65	0.62	0.62
82	NASDAQ	GSBC	Fri, Aug 24, 1990	0.64	0.66	0.64	0.66
81	NASDAQ	GSBC	Thu, Aug 23, 1990	0.66	0.67	0.65	0.65
80	NASDAQ	GSBC	Wed, Aug 22, 1990	0.66	0.68	0.66	0.68
79	NASDAQ	GSBC	Tue, Aug 21, 1990	0.67	0.68	0.66	0.66
78	NASDAQ	GSBC	Fri, Aug 17, 1990	0.66	0.68	0.66	0.68
77	NASDAQ	GSBC	Thu, Aug 16, 1990	0.66	0.69	0.66	0.66
76	NASDAQ	GSBC	Tue, Aug 14, 1990	0.67	0.68	0.66	0.66
75	NASDAQ	GSBC	Mon, Aug 13, 1990	0.69	0.69	0.66	0.66
74	NASDAQ	GSBC	Fri, Aug 10, 1990	0.66	0.69	0.66	0.66
73	NASDAQ	GSBC	Mon, Aug 6, 1990	0.67	0.68	0.65	0.68
72	NASDAQ	GSBC	Fri, Aug 3, 1990	0.69	0.69	0.67	0.67
71	NASDAQ	GSBC	Tue, Jul 31, 1990	0.70	0.70	0.69	0.69
70	NASDAQ	GSBC	Mon, Jul 30, 1990	0.67	0.71	0.67	0.70
69	NASDAQ	GSBC	Fri, Jul 27, 1990	0.71	0.71	0.71	0.71
68	NASDAQ	GSBC	Thu, Jul 26, 1990	0.68	0.71	0.68	0.68
67	NASDAQ	GSBC	Wed, Jul 25, 1990	0.69	0.72	0.69	0.72
66	NASDAQ	GSBC	Tue, Jul 24, 1990	0.71	0.73	0.70	0.70
65	NASDAQ	GSBC	Mon, Jul 23, 1990	0.71	0.72	0.71	0.72
64	NASDAQ	GSBC	Fri, Jul 20, 1990	0.72	0.73	0.72	0.72
63	NASDAQ	GSBC	Thu, Jul 19, 1990	0.72	0.74	0.72	0.72
62	NASDAQ	GSBC	Tue, Jul 17, 1990	0.72	0.74	0.72	0.74
61	NASDAQ	GSBC	Mon, Jul 16, 1990	0.73	0.74	0.73	0.74
60	NASDAQ	GSBC	Fri, Jul 13, 1990	0.72	0.74	0.72	0.72
59	NASDAQ	GSBC	Thu, Jul 12, 1990	0.72	0.72	0.72	0.72
58	NASDAQ	GSBC	Wed, Jul 11, 1990	0.74	0.74	0.74	0.74
57	NASDAQ	GSBC	Tue, Jul 10, 1990	0.75	0.75	0.75	0.75
56	NASDAQ	GSBC	Mon, Jul 9, 1990	0.72	0.75	0.72	0.72
55	NASDAQ	GSBC	Tue, Jul 3, 1990	0.72	0.72	0.72	0.72
54	NASDAQ	GSBC	Tue, Jun 26, 1990	0.71	0.71	0.71	0.71
53	NASDAQ	GSBC	Mon, Jun 25, 1990	0.71	0.71	0.71	0.71
52	NASDAQ	GSBC	Fri, Jun 22, 1990	0.75	0.75	0.75	0.75
51	NASDAQ	GSBC	Thu, Jun 21, 1990	0.73	0.73	0.73	0.73
50	NASDAQ	GSBC	Wed, Jun 20, 1990	0.74	0.75	0.73	0.75
49	NASDAQ	GSBC	Tue, Jun 19, 1990	0.76	0.76	0.73	0.76
48	NASDAQ	GSBC	Mon, Jun 18, 1990	0.73	0.76	0.73	0.75
47	NASDAQ	GSBC	Fri, Jun 15, 1990	0.75	0.75	0.75	0.75
46	NASDAQ	GSBC	Thu, Jun 14, 1990	0.75	0.76	0.74	0.76
45	NASDAQ	GSBC	Wed, Jun 13, 1990	0.75	0.77	0.75	0.77
44	NASDAQ	GSBC	Tue, Jun 12, 1990	0.75	0.77	0.75	0.77
43	NASDAQ	GSBC	Mon, Jun 11, 1990	0.75	0.77	0.75	0.75
42	NASDAQ	GSBC	Fri, Jun 8, 1990	0.77	0.77	0.75	0.75
41	NASDAQ	GSBC	Thu, Jun 7, 1990	0.75	0.77	0.75	0.77
40	NASDAQ	GSBC	Wed, Jun 6, 1990	0.77	0.77	0.75	0.75
39	NASDAQ	GSBC	Tue, Jun 5, 1990	0.75	0.77	0.75	0.77
38	NASDAQ	GSBC	Mon, Jun 4, 1990	0.74	0.74	0.74	0.74
37	NASDAQ	GSBC	Fri, Jun 1, 1990	0.74	0.74	0.74	0.74
36	NASDAQ	GSBC	Wed, May 30, 1990	0.74	0.77	0.74	0.77
35	NASDAQ	GSBC	Tue, May 29, 1990	0.76	0.76	0.74	0.74
34	NASDAQ	GSBC	Fri, May 25, 1990	0.74	0.76	0.74	0.76
33	NASDAQ	GSBC	Thu, May 24, 1990	0.74	0.74	0.74	0.74
32	NASDAQ	GSBC	Wed, May 23, 1990	0.74	0.77	0.74	0.77
31	NASDAQ	GSBC	Tue, May 22, 1990	0.74	0.75	0.72	0.75
30	NASDAQ	GSBC	Fri, May 18, 1990	0.73	0.73	0.71	0.73
29	NASDAQ	GSBC	Thu, May 17, 1990	0.72	0.72	0.72	0.72
28	NASDAQ	GSBC	Mon, May 14, 1990	0.68	0.71	0.67	0.69
27	NASDAQ	GSBC	Thu, May 10, 1990	0.67	0.67	0.67	0.67
26	NASDAQ	GSBC	Tue, May 8, 1990	0.65	0.65	0.64	0.64
25	NASDAQ	GSBC	Mon, May 7, 1990	0.65	0.66	0.62	0.62
24	NASDAQ	GSBC	Fri, May 4, 1990	0.62	0.65	0.62	0.65
23	NASDAQ	GSBC	Thu, May 3, 1990	0.62	0.62	0.62	0.62
22	NASDAQ	GSBC	Wed, May 2, 1990	0.59	0.62	0.59	0.61
21	NASDAQ	GSBC	Tue, May 1, 1990	0.61	0.61	0.59	0.59
20	NASDAQ	GSBC	Mon, Apr 30, 1990	0.59	0.61	0.58	0.60
19	NASDAQ	GSBC	Thu, Apr 26, 1990	0.58	0.58	0.58	0.58
18	NASDAQ	GSBC	Tue, Apr 24, 1990	0.59	0.59	0.59	0.59
17	NASDAQ	GSBC	Mon, Apr 23, 1990	0.62	0.62	0.62	0.62
16	NASDAQ	GSBC	Thu, Apr 19, 1990	0.60	0.60	0.60	0.60
15	NASDAQ	GSBC	Wed, Apr 18, 1990	0.64	0.64	0.59	0.60
14	NASDAQ	GSBC	Tue, Apr 17, 1990	0.64	0.64	0.64	0.64
13	NASDAQ	GSBC	Mon, Apr 16, 1990	0.61	0.64	0.61	0.64
12	NASDAQ	GSBC	Thu, Apr 12, 1990	0.64	0.64	0.64	0.64
11	NASDAQ	GSBC	Wed, Apr 11, 1990	0.66	0.66	0.61	0.61
10	NASDAQ	GSBC	Tue, Apr 10, 1990	0.66	0.66	0.62	0.62
9	NASDAQ	GSBC	Fri, Apr 6, 1990	0.66	0.66	0.66	0.66
8	NASDAQ	GSBC	Thu, Apr 5, 1990	0.66	0.66	0.66	0.66
7	NASDAQ	GSBC	Tue, Apr 3, 1990	0.61	0.64	0.61	0.64
6	NASDAQ	GSBC	Mon, Apr 2, 1990	0.70	0.70	0.61	0.62
5	NASDAQ	GSBC	Fri, Mar 30, 1990	0.67	0.67	0.67	0.67
4	NASDAQ	GSBC	Thu, Mar 29, 1990	0.67	0.69	0.67	0.67
3	NASDAQ	GSBC	Wed, Mar 28, 1990	0.68	0.68	0.68	0.68
2	NASDAQ	GSBC	Tue, Mar 27, 1990	0.70	0.70	0.69	0.69
1	NASDAQ	GSBC	Mon, Mar 26, 1990	0.70	0.70	0.70	0.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Great Southern Bancorp Inc NASDAQ:GSBC 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