Gray Television, Inc. Common Stock NYSE:GTN Historical Prices

Below are the 5409 trading days of historical prices for GTN.

#	Exchange	Symbol	Date	Open	High	Low	Close
5409	NYSE	GTN	Mon, Mar 4, 2024	5.69	5.73	5.59	5.59
5408	NYSE	GTN	Fri, Mar 1, 2024	5.87	5.88	5.58	5.72
5407	NYSE	GTN	Thu, Feb 29, 2024	5.80	6.13	5.77	5.84
5406	NYSE	GTN	Wed, Feb 28, 2024	5.63	5.78	5.44	5.66
5405	NYSE	GTN	Tue, Feb 27, 2024	5.85	6.18	5.67	5.67
5404	NYSE	GTN	Mon, Feb 26, 2024	6.20	6.47	5.89	5.97
5403	NYSE	GTN	Fri, Feb 23, 2024	7.28	7.40	5.97	6.14
5402	NYSE	GTN	Thu, Feb 22, 2024	7.84	8.05	7.73	7.95
5401	NYSE	GTN	Wed, Feb 21, 2024	7.95	8.16	7.76	7.88
5400	NYSE	GTN	Tue, Feb 20, 2024	8.07	8.15	7.97	8.09
5399	NYSE	GTN	Fri, Feb 16, 2024	8.45	8.53	8.29	8.31
5398	NYSE	GTN	Thu, Feb 15, 2024	8.18	8.66	8.18	8.66
5397	NYSE	GTN	Wed, Feb 14, 2024	8.04	8.24	7.91	8.10
5396	NYSE	GTN	Tue, Feb 13, 2024	8.07	8.21	7.87	7.93
5395	NYSE	GTN	Mon, Feb 12, 2024	8.15	8.69	8.12	8.53
5394	NYSE	GTN	Fri, Feb 9, 2024	7.75	8.04	7.70	8.03
5393	NYSE	GTN	Thu, Feb 8, 2024	7.49	7.93	7.44	7.73
5392	NYSE	GTN	Wed, Feb 7, 2024	8.76	8.76	7.25	7.46
5391	NYSE	GTN	Tue, Feb 6, 2024	8.81	9.04	8.67	8.78
5390	NYSE	GTN	Mon, Feb 5, 2024	9.14	9.20	8.63	8.84
5389	NYSE	GTN	Fri, Feb 2, 2024	9.50	9.66	9.31	9.33
5388	NYSE	GTN	Thu, Feb 1, 2024	9.56	9.79	9.39	9.64
5387	NYSE	GTN	Wed, Jan 31, 2024	9.60	9.95	9.54	9.55
5386	NYSE	GTN	Tue, Jan 30, 2024	9.61	9.81	9.56	9.69
5385	NYSE	GTN	Mon, Jan 29, 2024	9.86	9.86	9.48	9.73
5384	NYSE	GTN	Fri, Jan 26, 2024	10.00	10.07	9.85	9.92
5383	NYSE	GTN	Thu, Jan 25, 2024	9.45	9.97	9.40	9.97
5382	NYSE	GTN	Wed, Jan 24, 2024	9.68	9.74	9.24	9.25
5381	NYSE	GTN	Tue, Jan 23, 2024	9.49	9.66	9.39	9.46
5380	NYSE	GTN	Mon, Jan 22, 2024	9.09	9.41	9.06	9.38
5379	NYSE	GTN	Fri, Jan 19, 2024	8.74	8.95	8.54	8.92
5378	NYSE	GTN	Thu, Jan 18, 2024	9.08	9.10	8.58	8.72
5377	NYSE	GTN	Wed, Jan 17, 2024	8.64	9.02	8.52	9.02
5376	NYSE	GTN	Tue, Jan 16, 2024	9.05	9.05	8.80	8.86
5375	NYSE	GTN	Fri, Jan 12, 2024	9.33	9.53	9.18	9.18
5374	NYSE	GTN	Thu, Jan 11, 2024	9.19	9.23	8.90	9.22
5373	NYSE	GTN	Wed, Jan 10, 2024	9.16	9.32	9.12	9.27
5372	NYSE	GTN	Tue, Jan 9, 2024	9.14	9.24	9.09	9.16
5371	NYSE	GTN	Mon, Jan 8, 2024	8.91	9.34	8.85	9.33
5370	NYSE	GTN	Fri, Jan 5, 2024	8.78	9.20	8.74	8.94
5369	NYSE	GTN	Thu, Jan 4, 2024	8.93	8.98	8.81	8.87
5368	NYSE	GTN	Wed, Jan 3, 2024	8.96	8.98	8.74	8.84
5367	NYSE	GTN	Tue, Jan 2, 2024	8.84	9.39	8.62	9.13
5366	NYSE	GTN	Fri, Dec 29, 2023	9.16	9.16	8.82	8.96
5365	NYSE	GTN	Thu, Dec 28, 2023	8.82	9.23	8.82	9.22
5364	NYSE	GTN	Wed, Dec 27, 2023	8.92	8.99	8.81	8.92
5363	NYSE	GTN	Tue, Dec 26, 2023	8.71	8.96	8.61	8.88
5362	NYSE	GTN	Fri, Dec 22, 2023	8.86	8.96	8.60	8.72
5361	NYSE	GTN	Thu, Dec 21, 2023	8.63	8.84	8.52	8.82
5360	NYSE	GTN	Wed, Dec 20, 2023	8.83	8.94	8.52	8.53
5359	NYSE	GTN	Tue, Dec 19, 2023	8.80	8.96	8.70	8.87
5358	NYSE	GTN	Mon, Dec 18, 2023	8.79	9.00	8.61	8.64
5357	NYSE	GTN	Fri, Dec 15, 2023	8.97	8.99	8.58	8.76
5356	NYSE	GTN	Thu, Dec 14, 2023	8.69	9.16	8.69	8.90
5355	NYSE	GTN	Wed, Dec 13, 2023	7.89	8.49	7.80	8.39
5354	NYSE	GTN	Tue, Dec 12, 2023	8.20	8.20	7.91	7.92
5353	NYSE	GTN	Mon, Dec 11, 2023	8.49	8.60	8.13	8.16
5352	NYSE	GTN	Fri, Dec 8, 2023	7.88	8.58	7.75	8.54
5351	NYSE	GTN	Thu, Dec 7, 2023	7.89	8.01	7.83	7.87
5350	NYSE	GTN	Wed, Dec 6, 2023	7.99	8.19	7.78	7.84
5349	NYSE	GTN	Tue, Dec 5, 2023	8.18	8.25	7.85	7.91
5348	NYSE	GTN	Mon, Dec 4, 2023	8.14	8.41	8.14	8.22
5347	NYSE	GTN	Fri, Dec 1, 2023	7.74	8.32	7.70	8.20
5346	NYSE	GTN	Thu, Nov 30, 2023	7.82	7.89	7.64	7.73
5345	NYSE	GTN	Wed, Nov 29, 2023	7.73	7.90	7.61	7.77
5344	NYSE	GTN	Tue, Nov 28, 2023	7.72	7.77	7.45	7.58
5343	NYSE	GTN	Mon, Nov 27, 2023	7.95	7.99	7.77	7.78
5342	NYSE	GTN	Fri, Nov 24, 2023	8.04	8.14	7.99	8.03
5341	NYSE	GTN	Wed, Nov 22, 2023	8.10	8.24	7.97	8.08
5340	NYSE	GTN	Tue, Nov 21, 2023	8.13	8.13	7.98	8.03
5339	NYSE	GTN	Mon, Nov 20, 2023	8.02	8.31	7.89	8.25
5338	NYSE	GTN	Fri, Nov 17, 2023	7.80	8.10	7.68	8.05
5337	NYSE	GTN	Thu, Nov 16, 2023	7.81	7.81	7.42	7.69
5336	NYSE	GTN	Wed, Nov 15, 2023	7.71	8.02	7.69	7.90
5335	NYSE	GTN	Tue, Nov 14, 2023	7.56	7.86	7.47	7.65
5334	NYSE	GTN	Mon, Nov 13, 2023	7.26	7.30	6.98	7.08
5333	NYSE	GTN	Fri, Nov 10, 2023	7.35	7.50	7.18	7.35
5332	NYSE	GTN	Thu, Nov 9, 2023	6.88	7.56	6.88	7.29
5331	NYSE	GTN	Wed, Nov 8, 2023	6.70	7.23	6.52	6.87
5330	NYSE	GTN	Tue, Nov 7, 2023	7.53	7.65	7.33	7.44
5329	NYSE	GTN	Mon, Nov 6, 2023	7.73	7.73	7.45	7.55
5328	NYSE	GTN	Fri, Nov 3, 2023	7.32	7.91	7.32	7.77
5327	NYSE	GTN	Thu, Nov 2, 2023	6.41	7.14	6.41	7.10
5326	NYSE	GTN	Wed, Nov 1, 2023	6.56	6.56	6.21	6.28
5325	NYSE	GTN	Tue, Oct 31, 2023	6.36	6.53	6.33	6.52
5324	NYSE	GTN	Mon, Oct 30, 2023	6.18	6.42	6.16	6.36
5323	NYSE	GTN	Fri, Oct 27, 2023	6.25	6.30	6.04	6.07
5322	NYSE	GTN	Thu, Oct 26, 2023	6.10	6.23	5.97	6.20
5321	NYSE	GTN	Wed, Oct 25, 2023	6.27	6.30	6.11	6.12
5320	NYSE	GTN	Tue, Oct 24, 2023	6.36	6.52	6.24	6.32
5319	NYSE	GTN	Mon, Oct 23, 2023	6.35	6.54	6.21	6.31
5318	NYSE	GTN	Fri, Oct 20, 2023	6.54	6.63	6.35	6.41
5317	NYSE	GTN	Thu, Oct 19, 2023	6.59	6.74	6.54	6.57
5316	NYSE	GTN	Wed, Oct 18, 2023	6.61	6.69	6.52	6.57
5315	NYSE	GTN	Tue, Oct 17, 2023	6.57	6.87	6.56	6.76
5314	NYSE	GTN	Mon, Oct 16, 2023	6.17	6.66	6.14	6.57
5313	NYSE	GTN	Fri, Oct 13, 2023	6.00	6.12	6.00	6.08
5312	NYSE	GTN	Thu, Oct 12, 2023	6.30	6.39	5.98	6.04
5311	NYSE	GTN	Wed, Oct 11, 2023	6.30	6.44	6.22	6.30
5310	NYSE	GTN	Tue, Oct 10, 2023	6.29	6.36	6.21	6.27
5309	NYSE	GTN	Mon, Oct 9, 2023	6.17	6.41	6.13	6.19
5308	NYSE	GTN	Fri, Oct 6, 2023	6.12	6.32	6.03	6.29
5307	NYSE	GTN	Thu, Oct 5, 2023	6.29	6.32	6.13	6.19
5306	NYSE	GTN	Wed, Oct 4, 2023	6.35	6.44	6.18	6.26
5305	NYSE	GTN	Tue, Oct 3, 2023	6.67	6.67	6.31	6.35
5304	NYSE	GTN	Mon, Oct 2, 2023	6.93	6.95	6.64	6.73
5303	NYSE	GTN	Fri, Sep 29, 2023	7.06	7.15	6.84	6.92
5302	NYSE	GTN	Thu, Sep 28, 2023	6.78	7.10	6.78	7.00
5301	NYSE	GTN	Wed, Sep 27, 2023	6.77	6.99	6.68	6.73
5300	NYSE	GTN	Tue, Sep 26, 2023	6.85	7.00	6.70	6.75
5299	NYSE	GTN	Mon, Sep 25, 2023	7.06	7.16	6.87	6.90
5298	NYSE	GTN	Fri, Sep 22, 2023	7.38	7.54	7.07	7.10
5297	NYSE	GTN	Thu, Sep 21, 2023	7.12	7.38	7.07	7.26
5296	NYSE	GTN	Wed, Sep 20, 2023	7.51	7.51	7.14	7.15
5295	NYSE	GTN	Tue, Sep 19, 2023	7.41	7.55	7.33	7.37
5294	NYSE	GTN	Mon, Sep 18, 2023	7.58	7.68	7.28	7.38
5293	NYSE	GTN	Fri, Sep 15, 2023	7.95	8.06	7.55	7.58
5292	NYSE	GTN	Thu, Sep 14, 2023	7.49	8.03	7.45	7.97
5291	NYSE	GTN	Wed, Sep 13, 2023	7.70	7.75	7.40	7.36
5290	NYSE	GTN	Tue, Sep 12, 2023	7.47	7.71	7.28	7.68
5289	NYSE	GTN	Mon, Sep 11, 2023	7.06	7.57	7.06	7.37
5288	NYSE	GTN	Fri, Sep 8, 2023	6.96	7.08	6.87	7.05
5287	NYSE	GTN	Thu, Sep 7, 2023	7.10	7.15	6.72	6.85
5286	NYSE	GTN	Wed, Sep 6, 2023	7.23	7.36	7.05	7.11
5285	NYSE	GTN	Tue, Sep 5, 2023	7.64	7.71	7.26	7.26
5284	NYSE	GTN	Fri, Sep 1, 2023	8.06	8.10	7.07	7.81
5283	NYSE	GTN	Thu, Aug 31, 2023	8.21	8.33	8.01	8.06
5282	NYSE	GTN	Wed, Aug 30, 2023	8.25	8.30	8.14	8.21
5281	NYSE	GTN	Tue, Aug 29, 2023	8.10	8.36	8.04	8.28
5280	NYSE	GTN	Mon, Aug 28, 2023	7.94	8.20	7.94	8.05
5279	NYSE	GTN	Fri, Aug 25, 2023	8.15	8.23	7.87	7.88
5278	NYSE	GTN	Thu, Aug 24, 2023	7.89	8.14	7.88	8.11
5277	NYSE	GTN	Wed, Aug 23, 2023	7.98	8.08	7.89	7.95
5276	NYSE	GTN	Tue, Aug 22, 2023	8.20	8.29	7.95	7.96
5275	NYSE	GTN	Mon, Aug 21, 2023	8.07	8.20	8.02	8.16
5274	NYSE	GTN	Fri, Aug 18, 2023	8.28	8.49	8.06	8.10
5273	NYSE	GTN	Thu, Aug 17, 2023	8.16	8.43	8.11	8.38
5272	NYSE	GTN	Wed, Aug 16, 2023	8.60	8.68	8.13	8.13
5271	NYSE	GTN	Tue, Aug 15, 2023	8.64	8.73	8.48	8.62
5270	NYSE	GTN	Mon, Aug 14, 2023	8.88	8.93	8.47	8.79
5269	NYSE	GTN	Fri, Aug 11, 2023	8.83	8.99	8.83	8.94
5268	NYSE	GTN	Thu, Aug 10, 2023	8.89	9.21	8.78	8.92
5267	NYSE	GTN	Wed, Aug 9, 2023	9.37	9.38	8.88	8.88
5266	NYSE	GTN	Tue, Aug 8, 2023	9.56	9.62	9.24	9.53
5265	NYSE	GTN	Mon, Aug 7, 2023	10.52	10.52	9.64	9.84
5264	NYSE	GTN	Fri, Aug 4, 2023	9.15	10.69	8.94	10.50
5263	NYSE	GTN	Thu, Aug 3, 2023	8.90	8.94	8.66	8.73
5262	NYSE	GTN	Wed, Aug 2, 2023	9.17	9.17	8.77	8.98
5261	NYSE	GTN	Tue, Aug 1, 2023	9.42	9.43	9.05	9.20
5260	NYSE	GTN	Mon, Jul 31, 2023	9.18	9.58	9.10	9.47
5259	NYSE	GTN	Fri, Jul 28, 2023	9.01	9.25	8.98	9.08
5258	NYSE	GTN	Thu, Jul 27, 2023	9.13	9.26	8.82	8.89
5257	NYSE	GTN	Wed, Jul 26, 2023	8.83	9.12	8.83	8.98
5256	NYSE	GTN	Tue, Jul 25, 2023	8.97	9.08	8.79	8.81
5255	NYSE	GTN	Mon, Jul 24, 2023	8.92	9.09	8.83	9.04
5254	NYSE	GTN	Fri, Jul 21, 2023	9.15	9.24	8.85	8.88
5253	NYSE	GTN	Thu, Jul 20, 2023	9.44	9.49	9.00	9.11
5252	NYSE	GTN	Wed, Jul 19, 2023	9.62	9.79	9.38	9.44
5251	NYSE	GTN	Tue, Jul 18, 2023	9.02	9.57	9.02	9.57
5250	NYSE	GTN	Mon, Jul 17, 2023	8.82	9.04	8.70	8.99
5249	NYSE	GTN	Fri, Jul 14, 2023	9.01	9.01	8.75	8.82
5248	NYSE	GTN	Thu, Jul 13, 2023	8.92	9.15	8.83	9.11
5247	NYSE	GTN	Wed, Jul 12, 2023	8.80	8.90	8.66	8.85
5246	NYSE	GTN	Tue, Jul 11, 2023	8.39	8.69	8.34	8.55
5245	NYSE	GTN	Mon, Jul 10, 2023	8.33	8.76	8.28	8.37
5244	NYSE	GTN	Fri, Jul 7, 2023	7.77	8.50	7.77	8.37
5243	NYSE	GTN	Thu, Jul 6, 2023	7.74	7.79	7.53	7.78
5242	NYSE	GTN	Wed, Jul 5, 2023	7.90	7.98	7.69	7.87
5241	NYSE	GTN	Mon, Jul 3, 2023	7.97	8.13	7.91	8.01
5240	NYSE	GTN	Fri, Jun 30, 2023	8.06	8.09	7.81	7.88
5239	NYSE	GTN	Thu, Jun 29, 2023	7.77	8.07	7.77	7.98
5238	NYSE	GTN	Wed, Jun 28, 2023	7.65	7.78	7.44	7.76
5237	NYSE	GTN	Tue, Jun 27, 2023	7.48	7.82	7.37	7.72
5236	NYSE	GTN	Mon, Jun 26, 2023	7.15	7.47	7.15	7.39
5235	NYSE	GTN	Fri, Jun 23, 2023	6.89	7.34	6.89	7.19
5234	NYSE	GTN	Thu, Jun 22, 2023	7.15	7.16	6.86	6.93
5233	NYSE	GTN	Wed, Jun 21, 2023	7.19	7.30	7.09	7.19
5232	NYSE	GTN	Tue, Jun 20, 2023	7.40	7.48	7.18	7.19
5231	NYSE	GTN	Fri, Jun 16, 2023	7.59	7.64	7.37	7.46
5230	NYSE	GTN	Thu, Jun 15, 2023	7.31	7.56	7.31	7.50
5229	NYSE	GTN	Wed, Jun 14, 2023	7.62	7.79	7.35	7.40
5228	NYSE	GTN	Tue, Jun 13, 2023	7.66	7.89	7.59	7.56
5227	NYSE	GTN	Mon, Jun 12, 2023	7.58	7.80	7.55	7.60
5226	NYSE	GTN	Fri, Jun 9, 2023	7.94	7.96	7.56	7.63
5225	NYSE	GTN	Thu, Jun 8, 2023	8.04	8.08	7.77	7.99
5224	NYSE	GTN	Wed, Jun 7, 2023	7.91	8.25	7.88	8.08
5223	NYSE	GTN	Tue, Jun 6, 2023	7.32	7.90	7.32	7.78
5222	NYSE	GTN	Mon, Jun 5, 2023	7.52	7.45	7.26	7.58
5221	NYSE	GTN	Fri, Jun 2, 2023	7.14	7.62	7.14	7.58
5220	NYSE	GTN	Thu, Jun 1, 2023	7.03	7.14	6.85	6.92
5219	NYSE	GTN	Wed, May 31, 2023	7.29	7.34	6.92	7.03
5218	NYSE	GTN	Tue, May 30, 2023	7.36	7.65	7.25	7.39
5217	NYSE	GTN	Fri, May 26, 2023	7.16	7.42	7.10	7.28
5216	NYSE	GTN	Thu, May 25, 2023	7.49	7.58	7.13	7.16
5215	NYSE	GTN	Wed, May 24, 2023	7.85	7.97	7.56	7.61
5214	NYSE	GTN	Tue, May 23, 2023	7.91	8.24	7.91	7.96
5213	NYSE	GTN	Mon, May 22, 2023	7.94	7.98	7.82	7.93
5212	NYSE	GTN	Fri, May 19, 2023	8.13	8.14	7.80	7.89
5211	NYSE	GTN	Thu, May 18, 2023	8.25	8.25	7.64	8.09
5210	NYSE	GTN	Wed, May 17, 2023	7.58	8.12	7.53	8.09
5209	NYSE	GTN	Tue, May 16, 2023	7.54	7.61	7.28	7.48
5208	NYSE	GTN	Mon, May 15, 2023	7.55	7.92	7.52	7.61
5207	NYSE	GTN	Fri, May 12, 2023	7.23	7.66	7.20	7.60
5206	NYSE	GTN	Thu, May 11, 2023	6.70	7.42	6.62	7.23
5205	NYSE	GTN	Wed, May 10, 2023	7.23	7.30	6.66	6.84
5204	NYSE	GTN	Tue, May 9, 2023	7.25	7.29	6.95	7.13
5203	NYSE	GTN	Mon, May 8, 2023	7.06	7.54	7.05	7.29
5202	NYSE	GTN	Fri, May 5, 2023	6.73	7.13	6.50	7.01
5201	NYSE	GTN	Thu, May 4, 2023	7.31	7.31	6.58	6.70
5200	NYSE	GTN	Wed, May 3, 2023	7.46	7.69	7.31	7.33
5199	NYSE	GTN	Tue, May 2, 2023	7.85	7.91	7.35	7.44
5198	NYSE	GTN	Mon, May 1, 2023	7.70	7.92	7.69	7.90
5197	NYSE	GTN	Fri, Apr 28, 2023	7.55	7.83	7.54	7.71
5196	NYSE	GTN	Thu, Apr 27, 2023	7.54	7.65	7.45	7.58
5195	NYSE	GTN	Wed, Apr 26, 2023	7.62	7.68	7.40	7.45
5194	NYSE	GTN	Tue, Apr 25, 2023	7.88	7.96	7.50	7.53
5193	NYSE	GTN	Mon, Apr 24, 2023	7.93	8.13	7.84	7.97
5192	NYSE	GTN	Fri, Apr 21, 2023	8.22	8.24	7.87	7.92
5191	NYSE	GTN	Thu, Apr 20, 2023	8.36	8.41	8.17	8.21
5190	NYSE	GTN	Wed, Apr 19, 2023	8.22	8.53	8.08	8.48
5189	NYSE	GTN	Tue, Apr 18, 2023	8.57	8.57	8.20	8.26
5188	NYSE	GTN	Mon, Apr 17, 2023	8.46	8.51	8.30	8.49
5187	NYSE	GTN	Fri, Apr 14, 2023	8.59	8.71	8.34	8.44
5186	NYSE	GTN	Thu, Apr 13, 2023	8.17	8.55	8.17	8.54
5185	NYSE	GTN	Wed, Apr 12, 2023	8.74	8.75	8.09	8.10
5184	NYSE	GTN	Tue, Apr 11, 2023	8.53	8.75	8.53	8.63
5183	NYSE	GTN	Mon, Apr 10, 2023	8.10	8.58	8.09	8.47
5182	NYSE	GTN	Thu, Apr 6, 2023	8.12	8.26	8.04	8.15
5181	NYSE	GTN	Wed, Apr 5, 2023	8.05	8.20	7.97	8.07
5180	NYSE	GTN	Tue, Apr 4, 2023	8.50	8.61	8.00	8.11
5179	NYSE	GTN	Mon, Apr 3, 2023	8.75	8.83	8.32	8.49
5178	NYSE	GTN	Fri, Mar 31, 2023	8.68	8.79	8.54	8.72
5177	NYSE	GTN	Thu, Mar 30, 2023	8.83	8.87	8.45	8.57
5176	NYSE	GTN	Wed, Mar 29, 2023	8.60	8.71	8.55	8.71
5175	NYSE	GTN	Tue, Mar 28, 2023	8.65	8.72	8.41	8.47
5174	NYSE	GTN	Mon, Mar 27, 2023	8.56	8.82	8.54	8.73
5173	NYSE	GTN	Fri, Mar 24, 2023	8.40	8.48	8.09	8.45
5172	NYSE	GTN	Thu, Mar 23, 2023	8.59	8.84	8.33	8.53
5171	NYSE	GTN	Wed, Mar 22, 2023	8.86	8.90	8.49	8.50
5170	NYSE	GTN	Tue, Mar 21, 2023	8.79	9.04	8.79	8.85
5169	NYSE	GTN	Mon, Mar 20, 2023	8.36	8.98	8.33	8.60
5168	NYSE	GTN	Fri, Mar 17, 2023	8.97	9.03	8.32	8.36
5167	NYSE	GTN	Thu, Mar 16, 2023	8.81	9.20	8.68	8.98
5166	NYSE	GTN	Wed, Mar 15, 2023	9.12	9.15	8.85	8.97
5165	NYSE	GTN	Tue, Mar 14, 2023	9.70	9.86	9.30	9.35
5164	NYSE	GTN	Mon, Mar 13, 2023	9.61	9.76	9.40	9.36
5163	NYSE	GTN	Fri, Mar 10, 2023	9.86	9.97	9.68	9.79
5162	NYSE	GTN	Thu, Mar 9, 2023	10.41	10.49	9.86	9.87
5161	NYSE	GTN	Wed, Mar 8, 2023	10.74	10.82	10.45	10.47
5160	NYSE	GTN	Tue, Mar 7, 2023	11.05	11.16	10.59	10.72
5159	NYSE	GTN	Mon, Mar 6, 2023	11.54	11.69	11.07	11.11
5158	NYSE	GTN	Fri, Mar 3, 2023	11.32	11.53	11.26	11.46
5157	NYSE	GTN	Thu, Mar 2, 2023	11.37	11.44	11.15	11.29
5156	NYSE	GTN	Wed, Mar 1, 2023	11.67	11.77	11.29	11.50
5155	NYSE	GTN	Tue, Feb 28, 2023	12.13	12.34	11.70	11.70
5154	NYSE	GTN	Mon, Feb 27, 2023	12.53	12.70	12.15	12.24
5153	NYSE	GTN	Fri, Feb 24, 2023	13.03	13.73	11.98	12.20
5152	NYSE	GTN	Thu, Feb 23, 2023	12.65	12.77	12.36	12.73
5151	NYSE	GTN	Wed, Feb 22, 2023	12.57	12.89	12.42	12.53
5150	NYSE	GTN	Tue, Feb 21, 2023	12.44	12.63	12.44	12.57
5149	NYSE	GTN	Fri, Feb 17, 2023	12.40	12.78	12.27	12.68
5148	NYSE	GTN	Thu, Feb 16, 2023	12.16	12.41	12.13	12.31
5147	NYSE	GTN	Wed, Feb 15, 2023	11.73	12.44	11.73	12.42
5146	NYSE	GTN	Tue, Feb 14, 2023	11.70	11.95	11.55	11.88
5145	NYSE	GTN	Mon, Feb 13, 2023	11.54	11.83	11.35	11.76
5144	NYSE	GTN	Fri, Feb 10, 2023	11.50	11.61	11.32	11.53
5143	NYSE	GTN	Thu, Feb 9, 2023	12.03	12.03	11.56	11.57
5142	NYSE	GTN	Wed, Feb 8, 2023	11.91	12.21	11.82	11.86
5141	NYSE	GTN	Tue, Feb 7, 2023	12.53	12.53	11.76	12.04
5140	NYSE	GTN	Mon, Feb 6, 2023	13.10	13.17	12.59	12.64
5139	NYSE	GTN	Fri, Feb 3, 2023	13.83	13.89	13.20	13.24
5138	NYSE	GTN	Thu, Feb 2, 2023	13.59	14.40	13.59	14.06
5137	NYSE	GTN	Wed, Feb 1, 2023	12.90	13.70	12.85	13.54
5136	NYSE	GTN	Tue, Jan 31, 2023	12.64	13.03	12.61	12.96
5135	NYSE	GTN	Mon, Jan 30, 2023	12.60	12.69	12.31	12.60
5134	NYSE	GTN	Fri, Jan 27, 2023	12.54	12.85	12.46	12.77
5133	NYSE	GTN	Thu, Jan 26, 2023	12.32	12.60	12.19	12.60
5132	NYSE	GTN	Wed, Jan 25, 2023	11.90	12.33	11.85	12.25
5131	NYSE	GTN	Tue, Jan 24, 2023	11.86	12.12	11.86	11.97
5130	NYSE	GTN	Mon, Jan 23, 2023	11.65	12.04	11.53	12.02
5129	NYSE	GTN	Fri, Jan 20, 2023	11.49	11.71	11.34	11.61
5128	NYSE	GTN	Thu, Jan 19, 2023	11.49	11.52	11.25	11.38
5127	NYSE	GTN	Wed, Jan 18, 2023	11.72	11.94	11.51	11.60
5126	NYSE	GTN	Tue, Jan 17, 2023	11.55	11.79	11.36	11.73
5125	NYSE	GTN	Fri, Jan 13, 2023	11.42	11.65	11.42	11.55
5124	NYSE	GTN	Thu, Jan 12, 2023	11.96	12.07	11.57	11.66
5123	NYSE	GTN	Wed, Jan 11, 2023	11.78	12.01	11.74	11.83
5122	NYSE	GTN	Tue, Jan 10, 2023	11.69	11.79	11.55	11.77
5121	NYSE	GTN	Mon, Jan 9, 2023	12.08	12.14	11.61	11.64
5120	NYSE	GTN	Fri, Jan 6, 2023	11.77	12.21	11.68	12.06
5119	NYSE	GTN	Thu, Jan 5, 2023	11.56	11.81	11.38	11.68
5118	NYSE	GTN	Wed, Jan 4, 2023	11.17	11.66	11.04	11.60
5117	NYSE	GTN	Tue, Jan 3, 2023	11.39	11.56	11.05	11.08
5116	NYSE	GTN	Fri, Dec 30, 2022	11.15	11.25	11.00	11.19
5115	NYSE	GTN	Thu, Dec 29, 2022	10.82	11.34	10.79	11.31
5114	NYSE	GTN	Wed, Dec 28, 2022	10.75	10.87	10.65	10.68
5113	NYSE	GTN	Tue, Dec 27, 2022	10.48	10.84	10.22	10.77
5112	NYSE	GTN	Fri, Dec 23, 2022	10.17	10.50	10.10	10.46
5111	NYSE	GTN	Thu, Dec 22, 2022	10.27	10.36	10.04	10.29
5110	NYSE	GTN	Wed, Dec 21, 2022	10.53	10.54	10.33	10.35
5109	NYSE	GTN	Tue, Dec 20, 2022	10.55	10.59	10.22	10.45
5108	NYSE	GTN	Mon, Dec 19, 2022	11.11	11.11	10.49	10.58
5107	NYSE	GTN	Fri, Dec 16, 2022	11.08	11.26	10.94	11.19
5106	NYSE	GTN	Thu, Dec 15, 2022	11.59	11.72	11.13	11.21
5105	NYSE	GTN	Wed, Dec 14, 2022	11.46	11.92	11.39	11.80
5104	NYSE	GTN	Tue, Dec 13, 2022	12.44	12.81	11.66	11.62
5103	NYSE	GTN	Mon, Dec 12, 2022	11.85	12.09	11.78	12.07
5102	NYSE	GTN	Fri, Dec 9, 2022	11.43	12.13	11.41	11.92
5101	NYSE	GTN	Thu, Dec 8, 2022	11.39	11.70	11.29	11.54
5100	NYSE	GTN	Wed, Dec 7, 2022	11.32	11.63	11.22	11.39
5099	NYSE	GTN	Tue, Dec 6, 2022	11.50	11.66	11.07	11.31
5098	NYSE	GTN	Mon, Dec 5, 2022	11.48	11.76	11.39	11.52
5097	NYSE	GTN	Fri, Dec 2, 2022	11.43	11.64	11.37	11.51
5096	NYSE	GTN	Thu, Dec 1, 2022	11.70	12.01	11.41	11.57
5095	NYSE	GTN	Wed, Nov 30, 2022	11.29	11.75	11.00	11.70
5094	NYSE	GTN	Tue, Nov 29, 2022	10.78	11.31	10.66	11.30
5093	NYSE	GTN	Mon, Nov 28, 2022	10.70	10.88	10.58	10.69
5092	NYSE	GTN	Fri, Nov 25, 2022	10.93	11.06	10.89	10.89
5091	NYSE	GTN	Wed, Nov 23, 2022	10.75	11.08	10.75	10.93
5090	NYSE	GTN	Tue, Nov 22, 2022	10.89	10.97	10.61	10.76
5089	NYSE	GTN	Mon, Nov 21, 2022	11.00	11.05	10.76	10.81
5088	NYSE	GTN	Fri, Nov 18, 2022	11.48	11.60	10.89	11.01
5087	NYSE	GTN	Thu, Nov 17, 2022	10.92	11.34	10.80	11.28
5086	NYSE	GTN	Wed, Nov 16, 2022	11.36	11.49	11.00	11.10
5085	NYSE	GTN	Tue, Nov 15, 2022	11.04	11.63	10.90	11.42
5084	NYSE	GTN	Mon, Nov 14, 2022	10.46	10.96	10.29	10.63
5083	NYSE	GTN	Fri, Nov 11, 2022	9.96	10.83	9.79	10.45
5082	NYSE	GTN	Thu, Nov 10, 2022	9.75	10.18	9.57	10.09
5081	NYSE	GTN	Wed, Nov 9, 2022	9.56	9.67	8.83	9.28
5080	NYSE	GTN	Tue, Nov 8, 2022	9.61	10.53	9.52	10.23
5079	NYSE	GTN	Mon, Nov 7, 2022	9.76	9.85	8.98	9.37
5078	NYSE	GTN	Fri, Nov 4, 2022	12.62	12.62	8.61	8.97
5077	NYSE	GTN	Thu, Nov 3, 2022	13.90	14.00	13.19	13.52
5076	NYSE	GTN	Wed, Nov 2, 2022	14.77	14.83	14.14	14.22
5075	NYSE	GTN	Tue, Nov 1, 2022	14.44	15.41	14.31	15.03
5074	NYSE	GTN	Mon, Oct 31, 2022	14.65	14.70	13.70	14.15
5073	NYSE	GTN	Fri, Oct 28, 2022	14.31	14.77	14.16	14.73
5072	NYSE	GTN	Thu, Oct 27, 2022	15.22	15.37	14.20	14.25
5071	NYSE	GTN	Wed, Oct 26, 2022	15.68	15.72	15.06	15.09
5070	NYSE	GTN	Tue, Oct 25, 2022	15.27	15.78	15.26	15.49
5069	NYSE	GTN	Mon, Oct 24, 2022	15.62	15.63	15.25	15.34
5068	NYSE	GTN	Fri, Oct 21, 2022	15.61	15.68	15.27	15.52
5067	NYSE	GTN	Thu, Oct 20, 2022	15.50	15.75	15.30	15.49
5066	NYSE	GTN	Wed, Oct 19, 2022	15.48	15.79	15.25	15.45
5065	NYSE	GTN	Tue, Oct 18, 2022	15.40	15.67	15.36	15.58
5064	NYSE	GTN	Mon, Oct 17, 2022	14.48	15.29	14.48	15.05
5063	NYSE	GTN	Fri, Oct 14, 2022	14.60	14.82	14.31	14.34
5062	NYSE	GTN	Thu, Oct 13, 2022	13.90	14.62	13.67	14.54
5061	NYSE	GTN	Wed, Oct 12, 2022	14.41	14.53	14.05	14.10
5060	NYSE	GTN	Tue, Oct 11, 2022	14.62	14.71	14.15	14.41
5059	NYSE	GTN	Mon, Oct 10, 2022	14.52	14.85	14.38	14.72
5058	NYSE	GTN	Fri, Oct 7, 2022	14.49	14.56	14.07	14.48
5057	NYSE	GTN	Thu, Oct 6, 2022	15.20	15.25	14.51	14.52
5056	NYSE	GTN	Wed, Oct 5, 2022	15.19	15.25	14.89	15.24
5055	NYSE	GTN	Tue, Oct 4, 2022	15.03	15.47	15.03	15.38
5054	NYSE	GTN	Mon, Oct 3, 2022	14.64	15.18	14.23	14.80
5053	NYSE	GTN	Fri, Sep 30, 2022	14.72	14.84	14.31	14.32
5052	NYSE	GTN	Thu, Sep 29, 2022	14.99	15.02	14.18	14.68
5051	NYSE	GTN	Wed, Sep 28, 2022	15.36	15.55	15.20	15.24
5050	NYSE	GTN	Tue, Sep 27, 2022	15.69	15.81	14.99	15.27
5049	NYSE	GTN	Mon, Sep 26, 2022	15.90	16.10	15.40	15.49
5048	NYSE	GTN	Fri, Sep 23, 2022	16.51	16.58	15.67	16.12
5047	NYSE	GTN	Thu, Sep 22, 2022	17.96	17.96	16.74	16.78
5046	NYSE	GTN	Wed, Sep 21, 2022	18.60	18.64	17.96	17.96
5045	NYSE	GTN	Tue, Sep 20, 2022	18.38	18.64	18.30	18.57
5044	NYSE	GTN	Mon, Sep 19, 2022	18.29	18.65	18.19	18.48
5043	NYSE	GTN	Fri, Sep 16, 2022	18.53	18.59	18.09	18.47
5042	NYSE	GTN	Thu, Sep 15, 2022	18.49	19.04	18.49	18.73
5041	NYSE	GTN	Wed, Sep 14, 2022	18.88	18.91	18.18	18.61
5040	NYSE	GTN	Tue, Sep 13, 2022	19.20	19.46	18.79	18.86
5039	NYSE	GTN	Mon, Sep 12, 2022	19.32	19.74	19.12	19.64
5038	NYSE	GTN	Fri, Sep 9, 2022	18.58	19.19	18.56	19.13
5037	NYSE	GTN	Thu, Sep 8, 2022	18.21	18.65	18.01	18.48
5036	NYSE	GTN	Wed, Sep 7, 2022	18.36	18.56	18.33	18.36
5035	NYSE	GTN	Tue, Sep 6, 2022	18.99	19.02	18.46	18.53
5034	NYSE	GTN	Fri, Sep 2, 2022	19.13	19.19	18.81	18.89
5033	NYSE	GTN	Thu, Sep 1, 2022	18.90	18.92	18.61	18.92
5032	NYSE	GTN	Wed, Aug 31, 2022	19.46	19.46	19.05	19.10
5031	NYSE	GTN	Tue, Aug 30, 2022	20.07	20.11	19.39	19.41
5030	NYSE	GTN	Mon, Aug 29, 2022	19.90	20.22	19.71	20.01
5029	NYSE	GTN	Fri, Aug 26, 2022	20.24	20.36	19.90	20.11
5028	NYSE	GTN	Thu, Aug 25, 2022	19.83	20.32	19.81	20.22
5027	NYSE	GTN	Wed, Aug 24, 2022	19.46	19.84	19.36	19.64
5026	NYSE	GTN	Tue, Aug 23, 2022	19.57	19.75	19.48	19.58
5025	NYSE	GTN	Mon, Aug 22, 2022	20.16	20.16	19.50	19.61
5024	NYSE	GTN	Fri, Aug 19, 2022	20.40	20.73	20.33	20.45
5023	NYSE	GTN	Thu, Aug 18, 2022	20.65	20.65	20.28	20.51
5022	NYSE	GTN	Wed, Aug 17, 2022	20.51	20.83	20.37	20.65
5021	NYSE	GTN	Tue, Aug 16, 2022	19.99	20.78	19.86	20.78
5020	NYSE	GTN	Mon, Aug 15, 2022	19.43	19.96	19.26	19.88
5019	NYSE	GTN	Fri, Aug 12, 2022	19.66	19.83	19.51	19.65
5018	NYSE	GTN	Thu, Aug 11, 2022	19.30	19.81	19.27	19.63
5017	NYSE	GTN	Wed, Aug 10, 2022	18.75	19.18	18.74	19.09
5016	NYSE	GTN	Tue, Aug 9, 2022	18.67	18.69	18.13	18.42
5015	NYSE	GTN	Mon, Aug 8, 2022	18.76	19.41	18.54	18.61
5014	NYSE	GTN	Fri, Aug 5, 2022	19.23	19.65	18.87	19.44
5013	NYSE	GTN	Thu, Aug 4, 2022	19.40	19.68	19.18	19.63
5012	NYSE	GTN	Wed, Aug 3, 2022	19.01	19.77	18.95	19.56
5011	NYSE	GTN	Tue, Aug 2, 2022	18.76	19.12	18.56	18.91
5010	NYSE	GTN	Mon, Aug 1, 2022	18.48	18.82	18.23	18.76
5009	NYSE	GTN	Fri, Jul 29, 2022	19.40	19.40	18.48	18.57
5008	NYSE	GTN	Thu, Jul 28, 2022	18.88	19.47	18.57	19.40
5007	NYSE	GTN	Wed, Jul 27, 2022	18.58	19.06	18.58	18.95
5006	NYSE	GTN	Tue, Jul 26, 2022	18.62	18.71	18.37	18.53
5005	NYSE	GTN	Mon, Jul 25, 2022	18.53	18.76	18.37	18.60
5004	NYSE	GTN	Fri, Jul 22, 2022	18.48	18.57	18.23	18.37
5003	NYSE	GTN	Thu, Jul 21, 2022	18.20	18.47	18.03	18.44
5002	NYSE	GTN	Wed, Jul 20, 2022	17.82	18.38	17.72	18.29
5001	NYSE	GTN	Tue, Jul 19, 2022	17.46	17.98	17.46	17.82
5000	NYSE	GTN	Mon, Jul 18, 2022	17.00	17.24	16.97	17.20
4999	NYSE	GTN	Fri, Jul 15, 2022	16.54	16.94	16.26	16.88
4998	NYSE	GTN	Thu, Jul 14, 2022	16.37	16.46	16.13	16.25
4997	NYSE	GTN	Wed, Jul 13, 2022	16.82	16.84	16.51	16.65
4996	NYSE	GTN	Tue, Jul 12, 2022	16.37	17.05	16.37	16.93
4995	NYSE	GTN	Mon, Jul 11, 2022	16.79	16.83	16.46	16.52
4994	NYSE	GTN	Fri, Jul 8, 2022	17.08	17.28	16.76	16.97
4993	NYSE	GTN	Thu, Jul 7, 2022	16.68	17.13	16.62	17.06
4992	NYSE	GTN	Wed, Jul 6, 2022	17.02	17.18	16.41	16.54
4991	NYSE	GTN	Tue, Jul 5, 2022	17.36	17.36	16.75	17.00
4990	NYSE	GTN	Fri, Jul 1, 2022	16.75	17.61	16.75	17.58
4989	NYSE	GTN	Thu, Jun 30, 2022	16.92	17.26	16.79	16.89
4988	NYSE	GTN	Wed, Jun 29, 2022	17.29	17.29	16.70	17.14
4987	NYSE	GTN	Tue, Jun 28, 2022	17.95	18.16	17.32	17.35
4986	NYSE	GTN	Mon, Jun 27, 2022	17.29	17.80	17.18	17.72
4985	NYSE	GTN	Fri, Jun 24, 2022	17.00	17.42	16.94	17.13
4984	NYSE	GTN	Thu, Jun 23, 2022	17.02	17.13	16.25	16.90
4983	NYSE	GTN	Wed, Jun 22, 2022	17.15	17.54	16.96	17.03
4982	NYSE	GTN	Tue, Jun 21, 2022	18.24	18.38	17.43	17.43
4981	NYSE	GTN	Fri, Jun 17, 2022	18.29	18.45	17.49	18.01
4980	NYSE	GTN	Thu, Jun 16, 2022	18.47	18.65	17.92	18.14
4979	NYSE	GTN	Wed, Jun 15, 2022	18.67	19.22	18.57	18.84
4978	NYSE	GTN	Tue, Jun 14, 2022	17.78	18.67	17.67	18.46
4977	NYSE	GTN	Mon, Jun 13, 2022	18.30	18.52	17.65	17.76
4976	NYSE	GTN	Fri, Jun 10, 2022	18.89	19.13	18.69	18.75
4975	NYSE	GTN	Thu, Jun 9, 2022	18.84	19.32	18.71	19.22
4974	NYSE	GTN	Wed, Jun 8, 2022	19.63	19.71	18.93	19.04
4973	NYSE	GTN	Tue, Jun 7, 2022	19.50	19.78	19.24	19.63
4972	NYSE	GTN	Mon, Jun 6, 2022	19.60	19.72	19.35	19.54
4971	NYSE	GTN	Fri, Jun 3, 2022	19.33	19.71	19.30	19.48
4970	NYSE	GTN	Thu, Jun 2, 2022	19.47	19.66	19.24	19.49
4969	NYSE	GTN	Wed, Jun 1, 2022	19.83	19.83	19.17	19.46
4968	NYSE	GTN	Tue, May 31, 2022	19.63	19.82	19.33	19.72
4967	NYSE	GTN	Fri, May 27, 2022	19.63	19.72	19.49	19.63
4966	NYSE	GTN	Thu, May 26, 2022	19.53	19.71	19.43	19.46
4965	NYSE	GTN	Wed, May 25, 2022	18.97	19.59	18.97	19.38
4964	NYSE	GTN	Tue, May 24, 2022	19.80	19.82	18.73	19.06
4963	NYSE	GTN	Mon, May 23, 2022	20.46	20.46	19.91	20.04
4962	NYSE	GTN	Fri, May 20, 2022	20.36	20.47	20.08	20.27
4961	NYSE	GTN	Thu, May 19, 2022	20.20	20.48	19.86	20.18
4960	NYSE	GTN	Wed, May 18, 2022	20.33	20.71	20.02	20.33
4959	NYSE	GTN	Tue, May 17, 2022	20.10	20.72	20.10	20.52
4958	NYSE	GTN	Mon, May 16, 2022	19.57	20.06	19.51	19.81
4957	NYSE	GTN	Fri, May 13, 2022	19.98	20.00	19.49	19.54
4956	NYSE	GTN	Thu, May 12, 2022	19.37	19.80	19.19	19.64
4955	NYSE	GTN	Wed, May 11, 2022	19.27	19.90	19.05	19.27
4954	NYSE	GTN	Tue, May 10, 2022	18.48	19.45	18.18	19.35
4953	NYSE	GTN	Mon, May 9, 2022	18.63	18.99	18.14	18.33
4952	NYSE	GTN	Fri, May 6, 2022	20.00	20.15	18.73	18.96
4951	NYSE	GTN	Thu, May 5, 2022	19.50	19.77	19.06	19.32
4950	NYSE	GTN	Wed, May 4, 2022	18.89	19.66	18.71	19.60
4949	NYSE	GTN	Tue, May 3, 2022	18.49	19.01	18.36	18.80
4948	NYSE	GTN	Mon, May 2, 2022	18.52	18.87	18.30	18.64
4947	NYSE	GTN	Fri, Apr 29, 2022	18.76	19.00	18.24	18.52
4946	NYSE	GTN	Thu, Apr 28, 2022	19.31	19.44	18.45	18.92
4945	NYSE	GTN	Wed, Apr 27, 2022	19.39	19.54	18.90	19.11
4944	NYSE	GTN	Tue, Apr 26, 2022	19.65	19.78	19.25	19.36
4943	NYSE	GTN	Mon, Apr 25, 2022	20.10	20.18	19.44	19.91
4942	NYSE	GTN	Fri, Apr 22, 2022	20.60	20.73	20.20	20.31
4941	NYSE	GTN	Thu, Apr 21, 2022	21.05	21.06	20.45	20.62
4940	NYSE	GTN	Wed, Apr 20, 2022	20.63	20.96	20.12	20.78
4939	NYSE	GTN	Tue, Apr 19, 2022	20.23	20.65	20.15	20.57
4938	NYSE	GTN	Mon, Apr 18, 2022	20.24	20.88	20.10	20.24
4937	NYSE	GTN	Thu, Apr 14, 2022	21.19	21.19	20.32	20.33
4936	NYSE	GTN	Wed, Apr 13, 2022	21.06	21.31	20.82	21.15
4935	NYSE	GTN	Tue, Apr 12, 2022	21.14	21.53	20.90	21.00
4934	NYSE	GTN	Mon, Apr 11, 2022	20.96	21.20	20.65	20.85
4933	NYSE	GTN	Fri, Apr 8, 2022	21.19	21.21	20.90	21.03
4932	NYSE	GTN	Thu, Apr 7, 2022	21.41	21.52	20.80	21.20
4931	NYSE	GTN	Wed, Apr 6, 2022	21.55	21.71	21.10	21.37
4930	NYSE	GTN	Tue, Apr 5, 2022	22.07	22.52	21.46	21.68
4929	NYSE	GTN	Mon, Apr 4, 2022	22.29	22.38	21.85	22.28
4928	NYSE	GTN	Fri, Apr 1, 2022	22.15	22.40	21.78	22.20
4927	NYSE	GTN	Thu, Mar 31, 2022	21.95	22.52	21.72	22.07
4926	NYSE	GTN	Wed, Mar 30, 2022	22.30	22.58	21.91	22.00
4925	NYSE	GTN	Tue, Mar 29, 2022	22.52	22.72	22.26	22.45
4924	NYSE	GTN	Mon, Mar 28, 2022	23.14	23.15	22.09	22.26
4923	NYSE	GTN	Fri, Mar 25, 2022	23.44	23.69	23.17	23.35
4922	NYSE	GTN	Thu, Mar 24, 2022	22.97	23.53	22.67	23.44
4921	NYSE	GTN	Wed, Mar 23, 2022	23.16	23.44	22.80	22.90
4920	NYSE	GTN	Tue, Mar 22, 2022	23.34	23.60	23.22	23.31
4919	NYSE	GTN	Mon, Mar 21, 2022	23.39	23.54	23.10	23.24
4918	NYSE	GTN	Fri, Mar 18, 2022	23.43	23.68	22.81	23.42
4917	NYSE	GTN	Thu, Mar 17, 2022	23.37	23.64	23.28	23.42
4916	NYSE	GTN	Wed, Mar 16, 2022	23.31	23.80	23.06	23.64
4915	NYSE	GTN	Tue, Mar 15, 2022	22.90	23.35	22.87	23.26
4914	NYSE	GTN	Mon, Mar 14, 2022	23.02	23.19	22.48	22.70
4913	NYSE	GTN	Fri, Mar 11, 2022	23.63	23.66	22.85	22.91
4912	NYSE	GTN	Thu, Mar 10, 2022	23.34	23.72	23.12	23.44
4911	NYSE	GTN	Wed, Mar 9, 2022	23.28	23.70	23.06	23.40
4910	NYSE	GTN	Tue, Mar 8, 2022	22.74	23.44	22.64	22.78
4909	NYSE	GTN	Mon, Mar 7, 2022	22.98	23.58	22.69	22.90
4908	NYSE	GTN	Fri, Mar 4, 2022	23.69	23.99	22.44	22.81
4907	NYSE	GTN	Thu, Mar 3, 2022	24.72	24.81	24.06	24.31
4906	NYSE	GTN	Wed, Mar 2, 2022	24.15	24.74	23.98	24.57
4905	NYSE	GTN	Tue, Mar 1, 2022	23.20	24.26	23.01	23.87
4904	NYSE	GTN	Mon, Feb 28, 2022	21.93	23.50	21.82	23.43
4903	NYSE	GTN	Fri, Feb 25, 2022	20.97	22.23	20.11	22.16
4902	NYSE	GTN	Thu, Feb 24, 2022	19.35	20.36	19.22	20.25
4901	NYSE	GTN	Wed, Feb 23, 2022	20.68	20.75	19.85	20.07
4900	NYSE	GTN	Tue, Feb 22, 2022	21.08	21.15	20.53	20.54
4899	NYSE	GTN	Fri, Feb 18, 2022	22.01	22.11	21.11	21.16
4898	NYSE	GTN	Thu, Feb 17, 2022	22.27	22.50	21.98	22.09
4897	NYSE	GTN	Wed, Feb 16, 2022	22.41	22.69	22.30	22.57
4896	NYSE	GTN	Tue, Feb 15, 2022	22.44	22.78	22.44	22.67
4895	NYSE	GTN	Mon, Feb 14, 2022	22.38	22.50	21.84	22.14
4894	NYSE	GTN	Fri, Feb 11, 2022	22.52	22.81	21.95	22.16
4893	NYSE	GTN	Thu, Feb 10, 2022	21.63	22.93	21.63	22.53
4892	NYSE	GTN	Wed, Feb 9, 2022	21.31	21.97	21.31	21.96
4891	NYSE	GTN	Tue, Feb 8, 2022	20.86	21.13	20.72	21.05
4890	NYSE	GTN	Mon, Feb 7, 2022	20.63	20.81	20.31	20.65
4889	NYSE	GTN	Fri, Feb 4, 2022	20.38	20.77	19.91	20.61
4888	NYSE	GTN	Thu, Feb 3, 2022	20.84	21.20	20.53	20.59
4887	NYSE	GTN	Wed, Feb 2, 2022	21.11	21.31	20.59	21.01
4886	NYSE	GTN	Tue, Feb 1, 2022	20.82	21.33	20.65	21.15
4885	NYSE	GTN	Mon, Jan 31, 2022	20.55	20.99	20.44	20.85
4884	NYSE	GTN	Fri, Jan 28, 2022	20.08	21.01	20.00	21.00
4883	NYSE	GTN	Thu, Jan 27, 2022	20.54	20.55	20.05	20.17
4882	NYSE	GTN	Wed, Jan 26, 2022	21.00	21.25	20.04	20.42
4881	NYSE	GTN	Tue, Jan 25, 2022	20.49	20.85	20.04	20.68
4880	NYSE	GTN	Mon, Jan 24, 2022	20.15	20.78	19.68	20.70
4879	NYSE	GTN	Fri, Jan 21, 2022	20.59	20.85	20.14	20.44
4878	NYSE	GTN	Thu, Jan 20, 2022	21.75	22.02	20.74	20.80
4877	NYSE	GTN	Wed, Jan 19, 2022	22.36	22.37	21.48	21.78
4876	NYSE	GTN	Tue, Jan 18, 2022	22.68	22.83	22.14	22.26
4875	NYSE	GTN	Fri, Jan 14, 2022	23.07	23.16	22.38	22.88
4874	NYSE	GTN	Thu, Jan 13, 2022	21.53	23.30	21.37	23.25
4873	NYSE	GTN	Wed, Jan 12, 2022	21.04	21.49	20.94	21.33
4872	NYSE	GTN	Tue, Jan 11, 2022	21.40	21.52	20.96	20.97
4871	NYSE	GTN	Mon, Jan 10, 2022	21.56	21.73	21.26	21.41
4870	NYSE	GTN	Fri, Jan 7, 2022	21.24	21.77	21.24	21.49
4869	NYSE	GTN	Thu, Jan 6, 2022	21.30	21.73	21.20	21.23
4868	NYSE	GTN	Wed, Jan 5, 2022	21.83	22.23	21.30	21.33
4867	NYSE	GTN	Tue, Jan 4, 2022	21.76	22.22	21.65	21.69
4866	NYSE	GTN	Mon, Jan 3, 2022	20.60	21.67	20.57	21.65
4865	NYSE	GTN	Fri, Dec 31, 2021	20.11	20.42	20.05	20.16
4864	NYSE	GTN	Thu, Dec 30, 2021	20.24	20.62	20.24	20.35
4863	NYSE	GTN	Wed, Dec 29, 2021	20.79	20.93	20.16	20.20
4862	NYSE	GTN	Tue, Dec 28, 2021	20.67	21.27	20.67	20.77
4861	NYSE	GTN	Mon, Dec 27, 2021	20.26	20.83	20.15	20.73
4860	NYSE	GTN	Thu, Dec 23, 2021	20.00	20.53	19.84	20.30
4859	NYSE	GTN	Wed, Dec 22, 2021	19.60	19.84	19.47	19.80
4858	NYSE	GTN	Tue, Dec 21, 2021	18.81	19.83	18.81	19.71
4857	NYSE	GTN	Mon, Dec 20, 2021	18.95	19.12	18.31	18.75
4856	NYSE	GTN	Fri, Dec 17, 2021	18.70	19.62	18.52	19.36
4855	NYSE	GTN	Thu, Dec 16, 2021	19.46	19.52	18.71	18.83
4854	NYSE	GTN	Wed, Dec 15, 2021	19.75	19.75	19.08	19.20
4853	NYSE	GTN	Tue, Dec 14, 2021	20.87	21.05	19.86	19.88
4852	NYSE	GTN	Mon, Dec 13, 2021	21.74	21.99	21.05	20.99
4851	NYSE	GTN	Fri, Dec 10, 2021	22.13	22.29	21.78	21.97
4850	NYSE	GTN	Thu, Dec 9, 2021	21.25	22.35	21.12	21.93
4849	NYSE	GTN	Wed, Dec 8, 2021	21.34	21.42	21.00	21.22
4848	NYSE	GTN	Tue, Dec 7, 2021	21.63	21.78	21.34	21.40
4847	NYSE	GTN	Mon, Dec 6, 2021	21.22	21.60	21.00	21.31
4846	NYSE	GTN	Fri, Dec 3, 2021	20.82	21.13	20.63	20.89
4845	NYSE	GTN	Thu, Dec 2, 2021	20.66	20.99	20.32	20.89
4844	NYSE	GTN	Wed, Dec 1, 2021	21.17	21.52	20.42	20.42
4843	NYSE	GTN	Tue, Nov 30, 2021	20.85	20.97	20.25	20.62
4842	NYSE	GTN	Mon, Nov 29, 2021	21.39	21.53	20.69	21.09
4841	NYSE	GTN	Fri, Nov 26, 2021	21.03	21.19	20.64	21.08
4840	NYSE	GTN	Wed, Nov 24, 2021	21.53	21.96	21.46	21.65
4839	NYSE	GTN	Tue, Nov 23, 2021	21.72	21.99	21.48	21.74
4838	NYSE	GTN	Mon, Nov 22, 2021	21.85	21.86	21.39	21.53
4837	NYSE	GTN	Fri, Nov 19, 2021	21.80	21.99	21.73	21.84
4836	NYSE	GTN	Thu, Nov 18, 2021	22.21	22.30	21.95	22.06
4835	NYSE	GTN	Wed, Nov 17, 2021	22.50	22.64	22.00	22.31
4834	NYSE	GTN	Tue, Nov 16, 2021	23.41	23.41	22.53	22.68
4833	NYSE	GTN	Mon, Nov 15, 2021	23.01	23.63	23.00	23.56
4832	NYSE	GTN	Fri, Nov 12, 2021	23.57	23.57	22.91	22.92
4831	NYSE	GTN	Thu, Nov 11, 2021	22.98	23.60	22.92	23.50
4830	NYSE	GTN	Wed, Nov 10, 2021	22.85	23.28	22.81	22.95
4829	NYSE	GTN	Tue, Nov 9, 2021	23.04	23.16	22.89	22.98
4828	NYSE	GTN	Mon, Nov 8, 2021	23.34	23.53	22.90	23.05
4827	NYSE	GTN	Fri, Nov 5, 2021	24.20	24.39	23.32	23.34
4826	NYSE	GTN	Thu, Nov 4, 2021	23.76	24.45	22.76	23.88
4825	NYSE	GTN	Wed, Nov 3, 2021	24.38	25.24	24.26	25.22
4824	NYSE	GTN	Tue, Nov 2, 2021	24.23	24.41	23.77	24.39
4823	NYSE	GTN	Mon, Nov 1, 2021	23.56	24.35	23.56	24.19
4822	NYSE	GTN	Fri, Oct 29, 2021	23.44	23.82	23.30	23.44
4821	NYSE	GTN	Thu, Oct 28, 2021	23.20	23.70	23.14	23.59
4820	NYSE	GTN	Wed, Oct 27, 2021	23.51	23.56	23.16	23.24
4819	NYSE	GTN	Tue, Oct 26, 2021	23.83	24.05	23.60	23.70
4818	NYSE	GTN	Mon, Oct 25, 2021	23.40	23.81	23.32	23.75
4817	NYSE	GTN	Fri, Oct 22, 2021	23.25	23.51	23.06	23.30
4816	NYSE	GTN	Thu, Oct 21, 2021	23.26	23.55	23.09	23.35
4815	NYSE	GTN	Wed, Oct 20, 2021	23.00	23.87	22.74	23.39
4814	NYSE	GTN	Tue, Oct 19, 2021	23.02	23.08	22.79	22.84
4813	NYSE	GTN	Mon, Oct 18, 2021	22.94	23.00	22.57	22.74
4812	NYSE	GTN	Fri, Oct 15, 2021	23.82	23.82	23.01	23.01
4811	NYSE	GTN	Thu, Oct 14, 2021	23.73	23.79	23.41	23.49
4810	NYSE	GTN	Wed, Oct 13, 2021	23.26	23.46	23.10	23.41
4809	NYSE	GTN	Tue, Oct 12, 2021	23.50	23.75	23.08	23.25
4808	NYSE	GTN	Mon, Oct 11, 2021	24.03	24.09	23.55	23.55
4807	NYSE	GTN	Fri, Oct 8, 2021	23.68	23.95	23.50	23.62
4806	NYSE	GTN	Thu, Oct 7, 2021	23.76	24.05	23.68	23.73
4805	NYSE	GTN	Wed, Oct 6, 2021	23.29	23.58	23.06	23.48
4804	NYSE	GTN	Tue, Oct 5, 2021	23.46	23.75	23.34	23.61
4803	NYSE	GTN	Mon, Oct 4, 2021	23.11	23.70	23.09	23.50
4802	NYSE	GTN	Fri, Oct 1, 2021	23.12	23.55	22.89	23.12
4801	NYSE	GTN	Thu, Sep 30, 2021	23.02	23.14	22.75	22.82
4800	NYSE	GTN	Wed, Sep 29, 2021	23.25	23.44	22.96	23.02
4799	NYSE	GTN	Tue, Sep 28, 2021	23.56	23.90	23.03	23.06
4798	NYSE	GTN	Mon, Sep 27, 2021	23.64	24.27	23.47	23.75
4797	NYSE	GTN	Fri, Sep 24, 2021	22.44	23.77	22.44	23.54
4796	NYSE	GTN	Thu, Sep 23, 2021	22.48	22.85	22.45	22.46
4795	NYSE	GTN	Wed, Sep 22, 2021	21.60	22.63	21.52	22.36
4794	NYSE	GTN	Tue, Sep 21, 2021	21.47	21.70	21.13	21.47
4793	NYSE	GTN	Mon, Sep 20, 2021	21.24	21.31	20.90	21.15
4792	NYSE	GTN	Fri, Sep 17, 2021	21.70	22.01	21.46	21.76
4791	NYSE	GTN	Thu, Sep 16, 2021	21.80	22.05	21.59	21.70
4790	NYSE	GTN	Wed, Sep 15, 2021	20.96	21.64	20.84	21.52
4789	NYSE	GTN	Tue, Sep 14, 2021	21.45	21.45	20.63	20.99
4788	NYSE	GTN	Mon, Sep 13, 2021	21.03	21.31	20.86	21.18
4787	NYSE	GTN	Fri, Sep 10, 2021	21.29	21.35	20.86	20.87
4786	NYSE	GTN	Thu, Sep 9, 2021	21.09	21.44	20.96	21.23
4785	NYSE	GTN	Wed, Sep 8, 2021	21.75	22.03	21.24	21.25
4784	NYSE	GTN	Tue, Sep 7, 2021	22.22	22.37	21.73	21.89
4783	NYSE	GTN	Fri, Sep 3, 2021	22.71	22.71	22.18	22.32
4782	NYSE	GTN	Thu, Sep 2, 2021	23.01	23.30	22.69	22.85
4781	NYSE	GTN	Wed, Sep 1, 2021	22.86	23.11	22.83	22.91
4780	NYSE	GTN	Tue, Aug 31, 2021	22.59	22.92	22.53	22.74
4779	NYSE	GTN	Mon, Aug 30, 2021	22.92	22.92	22.52	22.70
4778	NYSE	GTN	Fri, Aug 27, 2021	21.89	23.01	21.89	22.91
4777	NYSE	GTN	Thu, Aug 26, 2021	22.21	22.28	21.86	21.95
4776	NYSE	GTN	Wed, Aug 25, 2021	22.06	22.27	21.80	22.14
4775	NYSE	GTN	Tue, Aug 24, 2021	21.89	22.26	21.87	22.11
4774	NYSE	GTN	Mon, Aug 23, 2021	21.96	22.15	21.82	21.92
4773	NYSE	GTN	Fri, Aug 20, 2021	21.08	21.86	21.08	21.83
4772	NYSE	GTN	Thu, Aug 19, 2021	21.69	21.82	21.12	21.28
4771	NYSE	GTN	Wed, Aug 18, 2021	21.97	22.30	21.75	22.00
4770	NYSE	GTN	Tue, Aug 17, 2021	21.82	22.16	21.48	21.84
4769	NYSE	GTN	Mon, Aug 16, 2021	21.89	22.25	21.49	22.09
4768	NYSE	GTN	Fri, Aug 13, 2021	22.29	22.29	21.86	22.09
4767	NYSE	GTN	Thu, Aug 12, 2021	22.40	22.40	21.93	22.18
4766	NYSE	GTN	Wed, Aug 11, 2021	22.35	22.53	22.16	22.41
4765	NYSE	GTN	Tue, Aug 10, 2021	21.99	22.36	21.62	22.30
4764	NYSE	GTN	Mon, Aug 9, 2021	22.34	22.58	21.65	22.01
4763	NYSE	GTN	Fri, Aug 6, 2021	22.67	23.05	22.39	22.50
4762	NYSE	GTN	Thu, Aug 5, 2021	21.96	22.61	21.42	22.51
4761	NYSE	GTN	Wed, Aug 4, 2021	21.73	22.26	21.60	22.09
4760	NYSE	GTN	Tue, Aug 3, 2021	22.18	22.18	21.39	22.08
4759	NYSE	GTN	Mon, Aug 2, 2021	22.14	22.62	21.95	22.20
4758	NYSE	GTN	Fri, Jul 30, 2021	22.18	22.49	21.91	22.17
4757	NYSE	GTN	Thu, Jul 29, 2021	22.30	22.51	22.19	22.38
4756	NYSE	GTN	Wed, Jul 28, 2021	21.69	22.25	21.31	22.05
4755	NYSE	GTN	Tue, Jul 27, 2021	21.73	21.79	21.31	21.65
4754	NYSE	GTN	Mon, Jul 26, 2021	21.67	22.11	21.50	21.95
4753	NYSE	GTN	Fri, Jul 23, 2021	21.56	21.67	21.20	21.67
4752	NYSE	GTN	Thu, Jul 22, 2021	21.55	21.62	20.95	21.27
4751	NYSE	GTN	Wed, Jul 21, 2021	21.32	22.05	21.32	21.72
4750	NYSE	GTN	Tue, Jul 20, 2021	20.37	21.25	20.26	21.15
4749	NYSE	GTN	Mon, Jul 19, 2021	20.96	21.01	20.24	20.42
4748	NYSE	GTN	Fri, Jul 16, 2021	21.94	22.06	21.19	21.40
4747	NYSE	GTN	Thu, Jul 15, 2021	21.57	21.97	21.43	21.68
4746	NYSE	GTN	Wed, Jul 14, 2021	22.38	22.47	21.61	21.75
4745	NYSE	GTN	Tue, Jul 13, 2021	22.44	22.55	22.01	22.23
4744	NYSE	GTN	Mon, Jul 12, 2021	22.42	22.61	22.00	22.59
4743	NYSE	GTN	Fri, Jul 9, 2021	22.33	22.58	22.14	22.54
4742	NYSE	GTN	Thu, Jul 8, 2021	22.14	22.57	21.34	22.00
4741	NYSE	GTN	Wed, Jul 7, 2021	22.98	23.12	22.37	22.60
4740	NYSE	GTN	Tue, Jul 6, 2021	23.93	23.93	22.80	23.11
4739	NYSE	GTN	Fri, Jul 2, 2021	24.17	24.17	23.74	23.77
4738	NYSE	GTN	Thu, Jul 1, 2021	23.58	24.43	23.40	24.05
4737	NYSE	GTN	Wed, Jun 30, 2021	23.17	23.67	23.07	23.40
4736	NYSE	GTN	Tue, Jun 29, 2021	23.39	23.65	23.14	23.28
4735	NYSE	GTN	Mon, Jun 28, 2021	23.85	23.85	23.07	23.48
4734	NYSE	GTN	Fri, Jun 25, 2021	23.39	24.04	23.38	23.81
4733	NYSE	GTN	Thu, Jun 24, 2021	23.03	23.30	22.89	23.28
4732	NYSE	GTN	Wed, Jun 23, 2021	22.62	22.98	22.42	22.98
4731	NYSE	GTN	Tue, Jun 22, 2021	22.59	22.72	22.03	22.50
4730	NYSE	GTN	Mon, Jun 21, 2021	22.39	22.68	22.19	22.67
4729	NYSE	GTN	Fri, Jun 18, 2021	23.00	23.00	21.93	22.32
4728	NYSE	GTN	Thu, Jun 17, 2021	22.69	23.17	22.56	23.11
4727	NYSE	GTN	Wed, Jun 16, 2021	22.50	22.87	22.19	22.76
4726	NYSE	GTN	Tue, Jun 15, 2021	22.61	22.78	22.39	22.57
4725	NYSE	GTN	Mon, Jun 14, 2021	22.75	22.92	22.35	22.63
4724	NYSE	GTN	Fri, Jun 11, 2021	22.88	23.07	22.62	22.75
4723	NYSE	GTN	Thu, Jun 10, 2021	23.38	23.52	22.82	22.82
4722	NYSE	GTN	Wed, Jun 9, 2021	23.41	23.52	23.27	23.37
4721	NYSE	GTN	Tue, Jun 8, 2021	23.61	23.64	23.15	23.50
4720	NYSE	GTN	Mon, Jun 7, 2021	23.51	23.65	23.34	23.64
4719	NYSE	GTN	Fri, Jun 4, 2021	23.39	23.56	23.13	23.51
4718	NYSE	GTN	Thu, Jun 3, 2021	23.69	23.85	23.02	23.50
4717	NYSE	GTN	Wed, Jun 2, 2021	23.52	23.60	23.21	23.46
4716	NYSE	GTN	Tue, Jun 1, 2021	23.37	23.61	22.98	23.47
4715	NYSE	GTN	Fri, May 28, 2021	23.81	23.81	23.04	23.26
4714	NYSE	GTN	Thu, May 27, 2021	23.25	23.94	23.25	23.56
4713	NYSE	GTN	Wed, May 26, 2021	22.92	23.22	22.75	23.02
4712	NYSE	GTN	Tue, May 25, 2021	22.67	22.92	22.55	22.71
4711	NYSE	GTN	Mon, May 24, 2021	22.29	22.72	22.10	22.54
4710	NYSE	GTN	Fri, May 21, 2021	22.21	22.39	22.00	22.21
4709	NYSE	GTN	Thu, May 20, 2021	21.82	22.25	21.71	22.05
4708	NYSE	GTN	Wed, May 19, 2021	21.47	21.85	21.04	21.78
4707	NYSE	GTN	Tue, May 18, 2021	21.74	22.00	21.58	21.64
4706	NYSE	GTN	Mon, May 17, 2021	21.93	22.22	21.67	21.67
4705	NYSE	GTN	Fri, May 14, 2021	21.90	22.12	21.66	22.09
4704	NYSE	GTN	Thu, May 13, 2021	21.22	21.89	21.22	21.76
4703	NYSE	GTN	Wed, May 12, 2021	21.59	22.11	21.22	21.22
4702	NYSE	GTN	Tue, May 11, 2021	21.51	21.89	21.11	21.78
4701	NYSE	GTN	Mon, May 10, 2021	22.11	22.59	21.84	21.87
4700	NYSE	GTN	Fri, May 7, 2021	22.09	22.37	21.87	22.10
4699	NYSE	GTN	Thu, May 6, 2021	22.00	22.24	21.82	22.14
4698	NYSE	GTN	Wed, May 5, 2021	21.60	22.09	21.16	21.96
4697	NYSE	GTN	Tue, May 4, 2021	22.07	22.25	21.35	21.47
4696	NYSE	GTN	Mon, May 3, 2021	20.50	23.25	19.83	22.17
4695	NYSE	GTN	Fri, Apr 30, 2021	20.32	20.48	20.15	20.32
4694	NYSE	GTN	Thu, Apr 29, 2021	20.34	20.55	20.11	20.39
4693	NYSE	GTN	Wed, Apr 28, 2021	20.06	20.25	19.61	20.21
4692	NYSE	GTN	Tue, Apr 27, 2021	20.18	20.48	20.11	20.12
4691	NYSE	GTN	Mon, Apr 26, 2021	20.40	20.43	20.11	20.18
4690	NYSE	GTN	Fri, Apr 23, 2021	20.45	20.49	20.20	20.31
4689	NYSE	GTN	Thu, Apr 22, 2021	20.14	20.42	19.97	20.39
4688	NYSE	GTN	Wed, Apr 21, 2021	19.58	20.14	19.34	20.12
4687	NYSE	GTN	Tue, Apr 20, 2021	19.90	20.07	19.34	19.62
4686	NYSE	GTN	Mon, Apr 19, 2021	20.06	20.13	19.80	20.00
4685	NYSE	GTN	Fri, Apr 16, 2021	19.90	20.06	19.72	20.06
4684	NYSE	GTN	Thu, Apr 15, 2021	19.51	19.84	19.30	19.74
4683	NYSE	GTN	Wed, Apr 14, 2021	19.21	19.71	19.11	19.35
4682	NYSE	GTN	Tue, Apr 13, 2021	19.60	19.60	19.07	19.13
4681	NYSE	GTN	Mon, Apr 12, 2021	19.65	19.92	19.49	19.61
4680	NYSE	GTN	Fri, Apr 9, 2021	19.41	19.68	19.17	19.63
4679	NYSE	GTN	Thu, Apr 8, 2021	19.66	19.66	19.10	19.40
4678	NYSE	GTN	Wed, Apr 7, 2021	19.13	19.38	19.01	19.26
4677	NYSE	GTN	Tue, Apr 6, 2021	19.28	19.60	18.87	19.02
4676	NYSE	GTN	Mon, Apr 5, 2021	19.22	19.34	18.71	19.24
4675	NYSE	GTN	Thu, Apr 1, 2021	18.39	18.97	18.39	18.92
4674	NYSE	GTN	Wed, Mar 31, 2021	18.68	18.85	18.07	18.40
4673	NYSE	GTN	Tue, Mar 30, 2021	17.95	18.66	17.95	18.54
4672	NYSE	GTN	Mon, Mar 29, 2021	17.99	18.41	17.72	17.83
4671	NYSE	GTN	Fri, Mar 26, 2021	18.51	18.64	17.53	18.16
4670	NYSE	GTN	Thu, Mar 25, 2021	17.98	18.59	17.75	18.39
4669	NYSE	GTN	Wed, Mar 24, 2021	19.19	19.34	18.12	18.13
4668	NYSE	GTN	Tue, Mar 23, 2021	19.48	19.64	18.90	19.02
4667	NYSE	GTN	Mon, Mar 22, 2021	19.94	20.07	19.42	19.75
4666	NYSE	GTN	Fri, Mar 19, 2021	20.46	20.46	19.67	19.91
4665	NYSE	GTN	Thu, Mar 18, 2021	20.33	21.22	20.22	20.50
4664	NYSE	GTN	Wed, Mar 17, 2021	20.00	20.35	19.54	20.33
4663	NYSE	GTN	Tue, Mar 16, 2021	20.16	20.16	19.83	20.05
4662	NYSE	GTN	Mon, Mar 15, 2021	20.65	20.74	20.12	20.17
4661	NYSE	GTN	Fri, Mar 12, 2021	20.47	20.93	20.28	20.66
4660	NYSE	GTN	Thu, Mar 11, 2021	20.25	20.60	19.85	20.39
4659	NYSE	GTN	Wed, Mar 10, 2021	20.10	20.52	19.81	20.28
4658	NYSE	GTN	Tue, Mar 9, 2021	20.08	20.21	19.70	20.00
4657	NYSE	GTN	Mon, Mar 8, 2021	19.74	20.02	19.53	19.92
4656	NYSE	GTN	Fri, Mar 5, 2021	19.15	19.72	18.97	19.56
4655	NYSE	GTN	Thu, Mar 4, 2021	19.25	19.59	18.79	18.88
4654	NYSE	GTN	Wed, Mar 3, 2021	18.70	19.46	18.70	19.21
4653	NYSE	GTN	Tue, Mar 2, 2021	19.05	19.18	18.62	18.70
4652	NYSE	GTN	Mon, Mar 1, 2021	18.62	19.09	18.21	19.05
4651	NYSE	GTN	Fri, Feb 26, 2021	18.37	18.85	17.96	18.15
4650	NYSE	GTN	Thu, Feb 25, 2021	20.00	20.12	18.60	18.61
4649	NYSE	GTN	Wed, Feb 24, 2021	19.90	20.75	19.42	19.89
4648	NYSE	GTN	Tue, Feb 23, 2021	19.40	20.00	19.05	19.82
4647	NYSE	GTN	Mon, Feb 22, 2021	18.61	19.35	18.52	19.26
4646	NYSE	GTN	Fri, Feb 19, 2021	18.39	18.61	18.36	18.54
4645	NYSE	GTN	Thu, Feb 18, 2021	18.40	18.52	18.09	18.37
4644	NYSE	GTN	Wed, Feb 17, 2021	18.37	18.61	18.31	18.42
4643	NYSE	GTN	Tue, Feb 16, 2021	18.81	18.81	18.24	18.42
4642	NYSE	GTN	Fri, Feb 12, 2021	18.42	18.81	18.42	18.66
4641	NYSE	GTN	Thu, Feb 11, 2021	18.42	18.53	18.21	18.52
4640	NYSE	GTN	Wed, Feb 10, 2021	18.77	18.77	18.00	18.39
4639	NYSE	GTN	Tue, Feb 9, 2021	18.16	18.68	17.95	18.62
4638	NYSE	GTN	Mon, Feb 8, 2021	17.97	18.33	17.86	18.21
4637	NYSE	GTN	Fri, Feb 5, 2021	18.53	18.68	17.90	17.99
4636	NYSE	GTN	Thu, Feb 4, 2021	17.89	18.50	17.85	18.36
4635	NYSE	GTN	Wed, Feb 3, 2021	18.10	18.33	17.71	17.75
4634	NYSE	GTN	Tue, Feb 2, 2021	18.45	18.45	18.03	18.14
4633	NYSE	GTN	Mon, Feb 1, 2021	17.21	18.30	17.13	18.15
4632	NYSE	GTN	Fri, Jan 29, 2021	17.59	17.94	17.03	17.05
4631	NYSE	GTN	Thu, Jan 28, 2021	17.66	17.86	17.41	17.53
4630	NYSE	GTN	Wed, Jan 27, 2021	17.61	18.08	17.35	17.55
4629	NYSE	GTN	Tue, Jan 26, 2021	17.51	17.91	17.47	17.84
4628	NYSE	GTN	Mon, Jan 25, 2021	17.03	17.52	16.72	17.51
4627	NYSE	GTN	Fri, Jan 22, 2021	16.55	17.00	16.30	17.00
4626	NYSE	GTN	Thu, Jan 21, 2021	16.72	17.05	16.53	16.63
4625	NYSE	GTN	Wed, Jan 20, 2021	17.07	17.24	16.67	16.75
4624	NYSE	GTN	Tue, Jan 19, 2021	17.16	17.27	16.56	16.97
4623	NYSE	GTN	Fri, Jan 15, 2021	16.91	17.25	16.65	17.06
4622	NYSE	GTN	Thu, Jan 14, 2021	17.15	17.33	16.67	17.14
4621	NYSE	GTN	Wed, Jan 13, 2021	17.61	17.61	16.93	17.01
4620	NYSE	GTN	Tue, Jan 12, 2021	17.86	18.04	17.57	17.65
4619	NYSE	GTN	Mon, Jan 11, 2021	17.26	17.93	17.26	17.83
4618	NYSE	GTN	Fri, Jan 8, 2021	17.97	18.06	17.28	17.51
4617	NYSE	GTN	Thu, Jan 7, 2021	18.50	18.55	17.86	17.87
4616	NYSE	GTN	Wed, Jan 6, 2021	18.33	18.86	18.14	18.39
4615	NYSE	GTN	Tue, Jan 5, 2021	17.77	17.97	17.54	17.85
4614	NYSE	GTN	Mon, Jan 4, 2021	18.03	18.10	17.38	17.60
4613	NYSE	GTN	Thu, Dec 31, 2020	17.92	18.03	17.81	17.89
4612	NYSE	GTN	Wed, Dec 30, 2020	17.78	18.09	17.71	17.94
4611	NYSE	GTN	Tue, Dec 29, 2020	18.04	18.08	17.57	17.61
4610	NYSE	GTN	Mon, Dec 28, 2020	17.72	18.10	17.59	17.93
4609	NYSE	GTN	Thu, Dec 24, 2020	17.48	17.51	17.20	17.39
4608	NYSE	GTN	Wed, Dec 23, 2020	16.67	17.46	16.67	17.41
4607	NYSE	GTN	Tue, Dec 22, 2020	16.66	16.78	16.36	16.67
4606	NYSE	GTN	Mon, Dec 21, 2020	16.77	16.97	16.51	16.70
4605	NYSE	GTN	Fri, Dec 18, 2020	17.49	17.63	17.01	17.13
4604	NYSE	GTN	Thu, Dec 17, 2020	17.92	17.97	17.22	17.44
4603	NYSE	GTN	Wed, Dec 16, 2020	18.51	18.53	17.88	17.88
4602	NYSE	GTN	Tue, Dec 15, 2020	18.26	18.62	18.02	18.43
4601	NYSE	GTN	Mon, Dec 14, 2020	18.62	18.62	17.93	18.16
4600	NYSE	GTN	Fri, Dec 11, 2020	18.72	18.84	18.31	18.39
4599	NYSE	GTN	Thu, Dec 10, 2020	19.01	19.04	18.66	18.95
4598	NYSE	GTN	Wed, Dec 9, 2020	19.30	19.40	19.12	19.17
4597	NYSE	GTN	Tue, Dec 8, 2020	19.00	19.34	18.93	19.12
4596	NYSE	GTN	Mon, Dec 7, 2020	18.56	19.21	18.45	19.20
4595	NYSE	GTN	Fri, Dec 4, 2020	18.30	18.65	18.16	18.64
4594	NYSE	GTN	Thu, Dec 3, 2020	18.32	18.56	18.07	18.12
4593	NYSE	GTN	Wed, Dec 2, 2020	18.00	18.30	17.79	18.29
4592	NYSE	GTN	Tue, Dec 1, 2020	17.96	18.08	17.80	17.95
4591	NYSE	GTN	Mon, Nov 30, 2020	17.83	18.09	17.51	17.66
4590	NYSE	GTN	Fri, Nov 27, 2020	18.05	18.12	17.74	17.95
4589	NYSE	GTN	Wed, Nov 25, 2020	18.35	18.50	18.07	18.15
4588	NYSE	GTN	Tue, Nov 24, 2020	18.12	18.43	17.81	18.37
4587	NYSE	GTN	Mon, Nov 23, 2020	17.90	18.02	17.76	17.78
4586	NYSE	GTN	Fri, Nov 20, 2020	17.20	17.81	17.20	17.72
4585	NYSE	GTN	Thu, Nov 19, 2020	17.31	17.71	17.00	17.32
4584	NYSE	GTN	Wed, Nov 18, 2020	17.35	17.84	17.30	17.34
4583	NYSE	GTN	Tue, Nov 17, 2020	17.24	17.75	17.11	17.32
4582	NYSE	GTN	Mon, Nov 16, 2020	17.56	17.73	17.06	17.46
4581	NYSE	GTN	Fri, Nov 13, 2020	16.56	17.16	16.45	17.05
4580	NYSE	GTN	Thu, Nov 12, 2020	16.36	16.55	15.93	16.36
4579	NYSE	GTN	Wed, Nov 11, 2020	16.64	16.89	16.24	16.65
4578	NYSE	GTN	Tue, Nov 10, 2020	16.17	16.69	15.91	16.50
4577	NYSE	GTN	Mon, Nov 9, 2020	15.77	16.74	15.03	15.81
4576	NYSE	GTN	Fri, Nov 6, 2020	14.14	15.00	14.09	14.79
4575	NYSE	GTN	Thu, Nov 5, 2020	13.53	14.89	13.41	13.97
4574	NYSE	GTN	Wed, Nov 4, 2020	13.47	13.59	13.16	13.28
4573	NYSE	GTN	Tue, Nov 3, 2020	13.34	13.72	13.29	13.69
4572	NYSE	GTN	Mon, Nov 2, 2020	12.84	13.04	12.69	13.03
4571	NYSE	GTN	Fri, Oct 30, 2020	12.42	12.70	12.36	12.68
4570	NYSE	GTN	Thu, Oct 29, 2020	12.11	12.56	11.96	12.52
4569	NYSE	GTN	Wed, Oct 28, 2020	12.48	12.55	12.05	12.20
4568	NYSE	GTN	Tue, Oct 27, 2020	12.89	12.98	12.62	12.72
4567	NYSE	GTN	Mon, Oct 26, 2020	12.95	13.08	12.68	13.01
4566	NYSE	GTN	Fri, Oct 23, 2020	13.41	13.46	13.01	13.28
4565	NYSE	GTN	Thu, Oct 22, 2020	12.88	13.49	12.88	13.31
4564	NYSE	GTN	Wed, Oct 21, 2020	12.50	12.85	12.37	12.77
4563	NYSE	GTN	Tue, Oct 20, 2020	12.88	12.88	12.45	12.50
4562	NYSE	GTN	Mon, Oct 19, 2020	13.34	13.34	12.59	12.73
4561	NYSE	GTN	Fri, Oct 16, 2020	13.18	13.42	13.14	13.14
4560	NYSE	GTN	Thu, Oct 15, 2020	13.17	13.20	12.83	13.19
4559	NYSE	GTN	Wed, Oct 14, 2020	13.37	13.55	13.04	13.09
4558	NYSE	GTN	Tue, Oct 13, 2020	13.61	13.80	13.29	13.45
4557	NYSE	GTN	Mon, Oct 12, 2020	13.60	13.89	13.36	13.81
4556	NYSE	GTN	Fri, Oct 9, 2020	14.00	14.15	13.58	13.59
4555	NYSE	GTN	Thu, Oct 8, 2020	13.89	14.04	13.47	13.81
4554	NYSE	GTN	Wed, Oct 7, 2020	13.64	13.93	13.43	13.56
4553	NYSE	GTN	Tue, Oct 6, 2020	13.75	14.07	13.44	13.52
4552	NYSE	GTN	Mon, Oct 5, 2020	13.77	14.06	13.63	13.80
4551	NYSE	GTN	Fri, Oct 2, 2020	13.29	13.73	13.13	13.57
4550	NYSE	GTN	Thu, Oct 1, 2020	13.77	13.93	13.35	13.63
4549	NYSE	GTN	Wed, Sep 30, 2020	13.91	14.23	13.67	13.77
4548	NYSE	GTN	Tue, Sep 29, 2020	14.06	14.16	13.47	13.80
4547	NYSE	GTN	Mon, Sep 28, 2020	14.13	14.29	13.98	14.15
4546	NYSE	GTN	Fri, Sep 25, 2020	13.91	14.18	13.84	13.87
4545	NYSE	GTN	Thu, Sep 24, 2020	13.64	14.37	13.60	14.02
4544	NYSE	GTN	Wed, Sep 23, 2020	14.13	14.32	13.55	13.56
4543	NYSE	GTN	Tue, Sep 22, 2020	14.24	14.40	13.99	14.10
4542	NYSE	GTN	Mon, Sep 21, 2020	14.65	14.70	14.12	14.24
4541	NYSE	GTN	Fri, Sep 18, 2020	15.51	15.51	14.90	15.00
4540	NYSE	GTN	Thu, Sep 17, 2020	15.15	15.43	15.00	15.43
4539	NYSE	GTN	Wed, Sep 16, 2020	15.14	15.67	15.09	15.41
4538	NYSE	GTN	Tue, Sep 15, 2020	15.19	15.36	14.93	15.03
4537	NYSE	GTN	Mon, Sep 14, 2020	14.60	15.25	14.60	15.11
4536	NYSE	GTN	Fri, Sep 11, 2020	14.56	14.72	14.39	14.51
4535	NYSE	GTN	Thu, Sep 10, 2020	14.94	15.32	14.50	14.51
4534	NYSE	GTN	Wed, Sep 9, 2020	14.81	14.97	14.30	14.90
4533	NYSE	GTN	Tue, Sep 8, 2020	14.41	14.85	14.23	14.64
4532	NYSE	GTN	Fri, Sep 4, 2020	14.59	14.77	14.01	14.57
4531	NYSE	GTN	Thu, Sep 3, 2020	14.99	15.22	14.19	14.35
4530	NYSE	GTN	Wed, Sep 2, 2020	15.04	15.25	14.88	14.91
4529	NYSE	GTN	Tue, Sep 1, 2020	15.37	15.54	14.93	15.08
4528	NYSE	GTN	Mon, Aug 31, 2020	15.96	15.99	15.50	15.52
4527	NYSE	GTN	Fri, Aug 28, 2020	15.92	16.07	15.74	16.06
4526	NYSE	GTN	Thu, Aug 27, 2020	15.49	15.86	15.38	15.82
4525	NYSE	GTN	Wed, Aug 26, 2020	15.19	15.51	15.18	15.34
4524	NYSE	GTN	Tue, Aug 25, 2020	15.63	15.68	15.05	15.27
4523	NYSE	GTN	Mon, Aug 24, 2020	14.82	15.39	14.70	15.39
4522	NYSE	GTN	Fri, Aug 21, 2020	14.87	15.00	14.57	14.81
4521	NYSE	GTN	Thu, Aug 20, 2020	15.06	15.42	14.85	15.01
4520	NYSE	GTN	Wed, Aug 19, 2020	15.25	15.68	15.15	15.36
4519	NYSE	GTN	Tue, Aug 18, 2020	15.31	15.42	15.03	15.18
4518	NYSE	GTN	Mon, Aug 17, 2020	15.49	15.57	15.13	15.37
4517	NYSE	GTN	Fri, Aug 14, 2020	15.29	15.66	15.06	15.48
4516	NYSE	GTN	Thu, Aug 13, 2020	15.47	15.80	15.32	15.44
4515	NYSE	GTN	Wed, Aug 12, 2020	15.88	16.01	15.53	15.60
4514	NYSE	GTN	Tue, Aug 11, 2020	15.26	16.16	15.23	15.63
4513	NYSE	GTN	Mon, Aug 10, 2020	14.75	15.11	14.69	14.93
4512	NYSE	GTN	Fri, Aug 7, 2020	14.78	15.20	14.48	14.74
4511	NYSE	GTN	Thu, Aug 6, 2020	14.13	15.24	14.08	14.78
4510	NYSE	GTN	Wed, Aug 5, 2020	14.97	15.00	14.00	14.20
4509	NYSE	GTN	Tue, Aug 4, 2020	14.63	15.16	14.62	14.86
4508	NYSE	GTN	Mon, Aug 3, 2020	14.44	14.84	14.24	14.67
4507	NYSE	GTN	Fri, Jul 31, 2020	14.55	14.55	13.87	14.34
4506	NYSE	GTN	Thu, Jul 30, 2020	14.25	14.66	14.04	14.59
4505	NYSE	GTN	Wed, Jul 29, 2020	14.33	14.52	14.21	14.47
4504	NYSE	GTN	Tue, Jul 28, 2020	13.96	14.49	13.95	14.35
4503	NYSE	GTN	Mon, Jul 27, 2020	14.48	14.53	13.87	14.13
4502	NYSE	GTN	Fri, Jul 24, 2020	14.52	14.71	14.35	14.54
4501	NYSE	GTN	Thu, Jul 23, 2020	14.30	14.70	14.26	14.62
4500	NYSE	GTN	Wed, Jul 22, 2020	14.10	14.37	14.02	14.20
4499	NYSE	GTN	Tue, Jul 21, 2020	13.99	14.54	13.90	14.20
4498	NYSE	GTN	Mon, Jul 20, 2020	14.49	14.49	13.70	13.79
4497	NYSE	GTN	Fri, Jul 17, 2020	14.83	14.89	14.48	14.50
4496	NYSE	GTN	Thu, Jul 16, 2020	14.56	15.05	14.27	14.88
4495	NYSE	GTN	Wed, Jul 15, 2020	14.36	14.84	14.17	14.69
4494	NYSE	GTN	Tue, Jul 14, 2020	13.82	14.00	13.50	14.00
4493	NYSE	GTN	Mon, Jul 13, 2020	14.00	14.28	13.80	13.83
4492	NYSE	GTN	Fri, Jul 10, 2020	13.25	13.95	13.25	13.91
4491	NYSE	GTN	Thu, Jul 9, 2020	13.87	13.93	13.00	13.27
4490	NYSE	GTN	Wed, Jul 8, 2020	13.71	13.89	13.54	13.75
4489	NYSE	GTN	Tue, Jul 7, 2020	13.72	14.06	13.63	13.77
4488	NYSE	GTN	Mon, Jul 6, 2020	13.97	14.02	13.64	13.91
4487	NYSE	GTN	Thu, Jul 2, 2020	14.26	14.46	13.63	13.70
4486	NYSE	GTN	Wed, Jul 1, 2020	13.95	14.26	13.65	13.70
4485	NYSE	GTN	Tue, Jun 30, 2020	13.64	14.13	13.56	13.95
4484	NYSE	GTN	Mon, Jun 29, 2020	13.00	13.91	12.90	13.76
4483	NYSE	GTN	Fri, Jun 26, 2020	13.71	13.81	12.82	12.87
4482	NYSE	GTN	Thu, Jun 25, 2020	13.53	13.88	13.23	13.85
4481	NYSE	GTN	Wed, Jun 24, 2020	14.11	14.20	13.37	13.83
4480	NYSE	GTN	Tue, Jun 23, 2020	14.83	14.92	14.37	14.39
4479	NYSE	GTN	Mon, Jun 22, 2020	14.01	14.56	13.87	14.55
4478	NYSE	GTN	Fri, Jun 19, 2020	14.74	14.91	13.77	14.22
4477	NYSE	GTN	Thu, Jun 18, 2020	14.32	14.65	14.14	14.57
4476	NYSE	GTN	Wed, Jun 17, 2020	14.81	14.88	14.43	14.47
4475	NYSE	GTN	Tue, Jun 16, 2020	15.43	15.69	14.50	14.78
4474	NYSE	GTN	Mon, Jun 15, 2020	13.68	14.92	13.40	14.77
4473	NYSE	GTN	Fri, Jun 12, 2020	15.27	15.34	13.96	14.33
4472	NYSE	GTN	Thu, Jun 11, 2020	15.02	15.13	14.47	14.48
4471	NYSE	GTN	Wed, Jun 10, 2020	16.00	16.79	15.77	16.16
4470	NYSE	GTN	Tue, Jun 9, 2020	16.66	16.72	16.01	16.15
4469	NYSE	GTN	Mon, Jun 8, 2020	17.73	17.80	16.75	17.05
4468	NYSE	GTN	Fri, Jun 5, 2020	16.50	17.60	16.32	17.29
4467	NYSE	GTN	Thu, Jun 4, 2020	15.30	15.65	15.07	15.42
4466	NYSE	GTN	Wed, Jun 3, 2020	14.65	15.66	14.65	15.44
4465	NYSE	GTN	Tue, Jun 2, 2020	14.56	14.66	14.00	14.38
4464	NYSE	GTN	Mon, Jun 1, 2020	14.11	14.59	13.92	14.30
4463	NYSE	GTN	Fri, May 29, 2020	14.07	14.29	13.71	13.94
4462	NYSE	GTN	Thu, May 28, 2020	15.28	15.54	14.20	14.22
4461	NYSE	GTN	Wed, May 27, 2020	14.77	15.22	14.51	15.15
4460	NYSE	GTN	Tue, May 26, 2020	14.26	14.56	13.95	14.35
4459	NYSE	GTN	Fri, May 22, 2020	13.55	13.60	13.16	13.53
4458	NYSE	GTN	Thu, May 21, 2020	13.43	13.91	13.37	13.53
4457	NYSE	GTN	Wed, May 20, 2020	13.72	14.05	13.32	13.56
4456	NYSE	GTN	Tue, May 19, 2020	13.20	13.81	12.91	13.28
4455	NYSE	GTN	Mon, May 18, 2020	13.20	13.65	13.02	13.28
4454	NYSE	GTN	Fri, May 15, 2020	11.80	12.67	11.73	12.42
4453	NYSE	GTN	Thu, May 14, 2020	11.59	12.08	11.29	11.99
4452	NYSE	GTN	Wed, May 13, 2020	12.45	12.58	11.45	11.94
4451	NYSE	GTN	Tue, May 12, 2020	12.87	13.02	12.34	12.40
4450	NYSE	GTN	Mon, May 11, 2020	12.93	13.04	12.38	12.75
4449	NYSE	GTN	Fri, May 8, 2020	12.84	13.23	12.62	13.15
4448	NYSE	GTN	Thu, May 7, 2020	12.08	13.09	11.59	12.51
4447	NYSE	GTN	Wed, May 6, 2020	11.60	11.74	11.02	11.56
4446	NYSE	GTN	Tue, May 5, 2020	12.18	12.26	11.21	11.37
4445	NYSE	GTN	Mon, May 4, 2020	10.74	11.23	10.45	11.16
4444	NYSE	GTN	Fri, May 1, 2020	11.26	11.26	10.56	11.10
4443	NYSE	GTN	Thu, Apr 30, 2020	12.15	12.29	11.58	11.61
4442	NYSE	GTN	Wed, Apr 29, 2020	11.97	13.03	11.81	12.59
4441	NYSE	GTN	Tue, Apr 28, 2020	11.49	11.83	11.09	11.28
4440	NYSE	GTN	Mon, Apr 27, 2020	10.42	11.17	10.42	11.05
4439	NYSE	GTN	Fri, Apr 24, 2020	10.11	10.38	9.77	10.22
4438	NYSE	GTN	Thu, Apr 23, 2020	9.51	10.21	9.50	10.00
4437	NYSE	GTN	Wed, Apr 22, 2020	10.00	10.15	9.44	9.62
4436	NYSE	GTN	Tue, Apr 21, 2020	10.08	10.33	9.85	9.93
4435	NYSE	GTN	Mon, Apr 20, 2020	10.50	10.79	10.29	10.50
4434	NYSE	GTN	Fri, Apr 17, 2020	10.91	11.15	10.35	10.93
4433	NYSE	GTN	Thu, Apr 16, 2020	10.31	10.41	9.78	10.08
4432	NYSE	GTN	Wed, Apr 15, 2020	10.72	10.72	10.15	10.39
4431	NYSE	GTN	Tue, Apr 14, 2020	10.67	11.40	10.67	11.29
4430	NYSE	GTN	Mon, Apr 13, 2020	11.61	11.64	10.32	10.43
4429	NYSE	GTN	Thu, Apr 9, 2020	12.14	12.54	11.50	11.78
4428	NYSE	GTN	Wed, Apr 8, 2020	11.13	12.12	10.83	11.56
4427	NYSE	GTN	Tue, Apr 7, 2020	11.45	11.66	10.67	10.94
4426	NYSE	GTN	Mon, Apr 6, 2020	10.17	10.79	10.03	10.72
4425	NYSE	GTN	Fri, Apr 3, 2020	10.17	10.34	9.19	9.49
4424	NYSE	GTN	Thu, Apr 2, 2020	10.14	10.55	9.60	10.18
4423	NYSE	GTN	Wed, Apr 1, 2020	10.30	10.71	9.86	10.31
4422	NYSE	GTN	Tue, Mar 31, 2020	10.85	11.52	10.60	10.74
4421	NYSE	GTN	Mon, Mar 30, 2020	11.73	12.00	10.74	10.92
4420	NYSE	GTN	Fri, Mar 27, 2020	12.23	12.45	11.67	11.94
4419	NYSE	GTN	Thu, Mar 26, 2020	12.34	13.05	12.25	12.92
4418	NYSE	GTN	Wed, Mar 25, 2020	11.31	13.42	11.27	12.15
4417	NYSE	GTN	Tue, Mar 24, 2020	9.31	11.25	9.10	11.10
4416	NYSE	GTN	Mon, Mar 23, 2020	9.82	9.97	8.72	8.81
4415	NYSE	GTN	Fri, Mar 20, 2020	10.62	11.21	9.75	9.84
4414	NYSE	GTN	Thu, Mar 19, 2020	10.08	11.00	9.89	10.47
4413	NYSE	GTN	Wed, Mar 18, 2020	10.12	11.00	9.46	10.15
4412	NYSE	GTN	Tue, Mar 17, 2020	9.52	11.64	8.53	11.07
4411	NYSE	GTN	Mon, Mar 16, 2020	10.72	10.87	9.08	9.35
4410	NYSE	GTN	Fri, Mar 13, 2020	10.69	12.25	10.50	12.23
4409	NYSE	GTN	Thu, Mar 12, 2020	10.92	11.00	9.49	10.06
4408	NYSE	GTN	Wed, Mar 11, 2020	13.08	13.29	11.29	11.74
4407	NYSE	GTN	Tue, Mar 10, 2020	13.71	13.71	12.70	13.49
4406	NYSE	GTN	Mon, Mar 9, 2020	13.98	14.49	12.69	13.21
4405	NYSE	GTN	Fri, Mar 6, 2020	16.56	16.56	14.26	15.06
4404	NYSE	GTN	Thu, Mar 5, 2020	16.90	16.95	15.42	15.76
4403	NYSE	GTN	Wed, Mar 4, 2020	17.50	17.73	16.89	17.18
4402	NYSE	GTN	Tue, Mar 3, 2020	18.00	18.48	17.16	17.32
4401	NYSE	GTN	Mon, Mar 2, 2020	18.99	18.99	17.59	18.00
4400	NYSE	GTN	Fri, Feb 28, 2020	17.54	19.10	17.52	18.92
4399	NYSE	GTN	Thu, Feb 27, 2020	17.88	18.64	16.15	18.04
4398	NYSE	GTN	Wed, Feb 26, 2020	18.61	18.85	17.25	17.37
4397	NYSE	GTN	Tue, Feb 25, 2020	19.59	19.59	18.33	18.55
4396	NYSE	GTN	Mon, Feb 24, 2020	19.56	19.73	19.27	19.46
4395	NYSE	GTN	Fri, Feb 21, 2020	21.27	21.27	20.14	20.30
4394	NYSE	GTN	Thu, Feb 20, 2020	22.04	22.04	21.02	21.32
4393	NYSE	GTN	Wed, Feb 19, 2020	22.33	22.36	21.97	22.13
4392	NYSE	GTN	Tue, Feb 18, 2020	22.54	22.83	21.98	22.23
4391	NYSE	GTN	Fri, Feb 14, 2020	22.36	22.64	22.08	22.55
4390	NYSE	GTN	Thu, Feb 13, 2020	22.09	22.45	21.99	22.33
4389	NYSE	GTN	Wed, Feb 12, 2020	22.06	22.42	21.88	22.22
4388	NYSE	GTN	Tue, Feb 11, 2020	21.55	22.09	21.50	21.92
4387	NYSE	GTN	Mon, Feb 10, 2020	21.34	21.65	21.25	21.33
4386	NYSE	GTN	Fri, Feb 7, 2020	21.89	21.89	21.22	21.44
4385	NYSE	GTN	Thu, Feb 6, 2020	21.83	22.46	21.81	21.97
4384	NYSE	GTN	Wed, Feb 5, 2020	21.48	21.91	21.43	21.70
4383	NYSE	GTN	Tue, Feb 4, 2020	20.89	21.44	20.65	21.23
4382	NYSE	GTN	Mon, Feb 3, 2020	20.38	20.92	20.36	20.50
4381	NYSE	GTN	Fri, Jan 31, 2020	20.87	20.90	20.19	20.28
4380	NYSE	GTN	Thu, Jan 30, 2020	20.94	21.08	20.51	20.95
4379	NYSE	GTN	Wed, Jan 29, 2020	21.29	21.35	20.98	21.23
4378	NYSE	GTN	Tue, Jan 28, 2020	21.54	21.77	21.14	21.25
4377	NYSE	GTN	Mon, Jan 27, 2020	21.24	21.61	20.79	21.40
4376	NYSE	GTN	Fri, Jan 24, 2020	22.34	22.34	21.33	21.59
4375	NYSE	GTN	Thu, Jan 23, 2020	21.77	22.41	21.27	22.30
4374	NYSE	GTN	Wed, Jan 22, 2020	21.90	22.01	21.69	21.90
4373	NYSE	GTN	Tue, Jan 21, 2020	22.41	22.41	21.66	21.83
4372	NYSE	GTN	Fri, Jan 17, 2020	22.80	23.07	22.43	22.58
4371	NYSE	GTN	Thu, Jan 16, 2020	22.43	22.71	22.03	22.60
4370	NYSE	GTN	Wed, Jan 15, 2020	21.64	22.66	21.64	22.44
4369	NYSE	GTN	Tue, Jan 14, 2020	21.24	21.80	21.10	21.69
4368	NYSE	GTN	Mon, Jan 13, 2020	21.16	21.31	20.78	21.25
4367	NYSE	GTN	Fri, Jan 10, 2020	21.28	21.35	20.80	20.97
4366	NYSE	GTN	Thu, Jan 9, 2020	22.00	22.00	21.21	21.28
4365	NYSE	GTN	Wed, Jan 8, 2020	21.74	22.23	21.74	22.00
4364	NYSE	GTN	Tue, Jan 7, 2020	21.34	22.10	21.20	21.82
4363	NYSE	GTN	Mon, Jan 6, 2020	20.72	21.23	20.66	21.20
4362	NYSE	GTN	Fri, Jan 3, 2020	20.70	21.06	20.42	21.03
4361	NYSE	GTN	Thu, Jan 2, 2020	21.56	21.62	20.70	20.89
4360	NYSE	GTN	Tue, Dec 31, 2019	21.21	21.65	21.21	21.44
4359	NYSE	GTN	Mon, Dec 30, 2019	21.36	21.38	21.02	21.30
4358	NYSE	GTN	Fri, Dec 27, 2019	21.60	21.67	21.28	21.32
4357	NYSE	GTN	Thu, Dec 26, 2019	21.57	21.68	21.39	21.47
4356	NYSE	GTN	Tue, Dec 24, 2019	21.53	21.79	21.47	21.51
4355	NYSE	GTN	Mon, Dec 23, 2019	21.65	21.74	21.43	21.49
4354	NYSE	GTN	Fri, Dec 20, 2019	21.52	21.92	21.46	21.60
4353	NYSE	GTN	Thu, Dec 19, 2019	20.87	21.55	20.81	21.45
4352	NYSE	GTN	Wed, Dec 18, 2019	20.50	20.90	20.45	20.75
4351	NYSE	GTN	Tue, Dec 17, 2019	20.17	20.56	20.12	20.48
4350	NYSE	GTN	Mon, Dec 16, 2019	20.50	20.81	20.10	20.14
4349	NYSE	GTN	Fri, Dec 13, 2019	20.56	20.74	19.87	20.40
4348	NYSE	GTN	Thu, Dec 12, 2019	20.31	20.88	20.19	20.58
4347	NYSE	GTN	Wed, Dec 11, 2019	20.32	20.60	20.17	20.39
4346	NYSE	GTN	Tue, Dec 10, 2019	20.52	20.52	20.08	20.16
4345	NYSE	GTN	Mon, Dec 9, 2019	20.55	20.82	20.54	20.55
4344	NYSE	GTN	Fri, Dec 6, 2019	20.70	21.05	20.63	20.65
4343	NYSE	GTN	Thu, Dec 5, 2019	20.43	20.51	20.19	20.46
4342	NYSE	GTN	Wed, Dec 4, 2019	20.20	20.67	20.01	20.35
4341	NYSE	GTN	Tue, Dec 3, 2019	19.87	20.08	19.34	19.95
4340	NYSE	GTN	Mon, Dec 2, 2019	20.30	20.30	19.87	20.14
4339	NYSE	GTN	Fri, Nov 29, 2019	20.50	20.65	20.19	20.24
4338	NYSE	GTN	Wed, Nov 27, 2019	20.75	20.95	20.47	20.59
4337	NYSE	GTN	Tue, Nov 26, 2019	20.89	20.99	20.56	20.59
4336	NYSE	GTN	Mon, Nov 25, 2019	19.88	20.93	19.85	20.89
4335	NYSE	GTN	Fri, Nov 22, 2019	19.67	19.85	19.34	19.85
4334	NYSE	GTN	Thu, Nov 21, 2019	19.54	19.78	19.08	19.59
4333	NYSE	GTN	Wed, Nov 20, 2019	19.50	19.71	19.33	19.46
4332	NYSE	GTN	Tue, Nov 19, 2019	19.38	19.65	18.98	19.57
4331	NYSE	GTN	Mon, Nov 18, 2019	19.05	19.36	18.77	19.35
4330	NYSE	GTN	Fri, Nov 15, 2019	19.39	19.71	19.04	19.05
4329	NYSE	GTN	Thu, Nov 14, 2019	19.25	19.71	19.10	19.27
4328	NYSE	GTN	Wed, Nov 13, 2019	19.29	19.41	18.86	19.28
4327	NYSE	GTN	Tue, Nov 12, 2019	19.71	19.90	19.13	19.50
4326	NYSE	GTN	Mon, Nov 11, 2019	19.74	19.93	19.43	19.68
4325	NYSE	GTN	Fri, Nov 8, 2019	19.15	20.12	19.15	19.98
4324	NYSE	GTN	Thu, Nov 7, 2019	18.15	18.98	17.15	18.94
4323	NYSE	GTN	Wed, Nov 6, 2019	17.28	17.30	16.65	16.68
4322	NYSE	GTN	Tue, Nov 5, 2019	17.39	17.93	17.25	17.44
4321	NYSE	GTN	Mon, Nov 4, 2019	16.97	17.37	16.90	17.31
4320	NYSE	GTN	Fri, Nov 1, 2019	16.56	17.06	16.56	16.83
4319	NYSE	GTN	Thu, Oct 31, 2019	16.58	16.59	16.08	16.41
4318	NYSE	GTN	Wed, Oct 30, 2019	16.93	16.93	16.48	16.64
4317	NYSE	GTN	Tue, Oct 29, 2019	16.98	17.09	16.76	17.00
4316	NYSE	GTN	Mon, Oct 28, 2019	16.62	17.30	16.59	17.10
4315	NYSE	GTN	Fri, Oct 25, 2019	16.39	16.87	16.39	16.57
4314	NYSE	GTN	Thu, Oct 24, 2019	16.65	16.65	15.77	16.41
4313	NYSE	GTN	Wed, Oct 23, 2019	16.72	16.88	16.44	16.60
4312	NYSE	GTN	Tue, Oct 22, 2019	16.30	16.73	16.07	16.66
4311	NYSE	GTN	Mon, Oct 21, 2019	16.60	16.93	16.29	16.33
4310	NYSE	GTN	Fri, Oct 18, 2019	16.55	16.61	16.26	16.42
4309	NYSE	GTN	Thu, Oct 17, 2019	16.23	16.63	15.97	16.58
4308	NYSE	GTN	Wed, Oct 16, 2019	15.89	16.31	15.89	16.12
4307	NYSE	GTN	Tue, Oct 15, 2019	15.44	16.07	15.27	16.01
4306	NYSE	GTN	Mon, Oct 14, 2019	15.54	15.54	15.15	15.39
4305	NYSE	GTN	Fri, Oct 11, 2019	15.14	15.88	15.14	15.66
4304	NYSE	GTN	Thu, Oct 10, 2019	14.98	15.10	14.75	14.88
4303	NYSE	GTN	Wed, Oct 9, 2019	14.99	15.07	14.73	14.87
4302	NYSE	GTN	Tue, Oct 8, 2019	15.06	15.20	14.73	14.85
4301	NYSE	GTN	Mon, Oct 7, 2019	15.38	15.52	15.19	15.20
4300	NYSE	GTN	Fri, Oct 4, 2019	15.27	15.46	15.27	15.42
4299	NYSE	GTN	Thu, Oct 3, 2019	15.30	15.38	14.63	15.21
4298	NYSE	GTN	Wed, Oct 2, 2019	15.78	15.80	15.02	15.31
4297	NYSE	GTN	Tue, Oct 1, 2019	16.41	16.75	15.84	15.92
4296	NYSE	GTN	Mon, Sep 30, 2019	16.07	16.58	15.98	16.32
4295	NYSE	GTN	Fri, Sep 27, 2019	15.96	16.33	15.81	15.94
4294	NYSE	GTN	Thu, Sep 26, 2019	16.10	16.27	15.81	15.89
4293	NYSE	GTN	Wed, Sep 25, 2019	15.77	16.38	15.61	16.19
4292	NYSE	GTN	Tue, Sep 24, 2019	16.52	16.54	15.77	15.85
4291	NYSE	GTN	Mon, Sep 23, 2019	15.85	16.41	15.81	16.36
4290	NYSE	GTN	Fri, Sep 20, 2019	16.05	16.40	15.95	15.96
4289	NYSE	GTN	Thu, Sep 19, 2019	16.75	16.81	16.15	16.17
4288	NYSE	GTN	Wed, Sep 18, 2019	16.85	16.89	16.56	16.74
4287	NYSE	GTN	Tue, Sep 17, 2019	17.37	17.39	16.71	16.83
4286	NYSE	GTN	Mon, Sep 16, 2019	16.80	17.40	16.68	17.39
4285	NYSE	GTN	Fri, Sep 13, 2019	17.34	17.54	16.90	16.96
4284	NYSE	GTN	Thu, Sep 12, 2019	17.51	17.51	16.85	17.19
4283	NYSE	GTN	Wed, Sep 11, 2019	16.73	17.77	16.64	17.61
4282	NYSE	GTN	Tue, Sep 10, 2019	15.55	16.76	15.53	16.72
4281	NYSE	GTN	Mon, Sep 9, 2019	15.24	15.56	15.17	15.55
4280	NYSE	GTN	Fri, Sep 6, 2019	15.19	15.41	15.16	15.18
4279	NYSE	GTN	Thu, Sep 5, 2019	14.75	15.25	14.62	15.16
4278	NYSE	GTN	Wed, Sep 4, 2019	14.74	14.79	14.26	14.71
4277	NYSE	GTN	Tue, Sep 3, 2019	15.11	15.31	14.49	14.62
4276	NYSE	GTN	Fri, Aug 30, 2019	15.00	15.43	14.93	15.30
4275	NYSE	GTN	Thu, Aug 29, 2019	14.90	15.12	14.88	14.94
4274	NYSE	GTN	Wed, Aug 28, 2019	14.62	15.01	14.61	14.81
4273	NYSE	GTN	Tue, Aug 27, 2019	15.80	15.80	14.63	14.67
4272	NYSE	GTN	Mon, Aug 26, 2019	15.90	15.90	15.65	15.69
4271	NYSE	GTN	Fri, Aug 23, 2019	15.90	16.14	15.59	15.68
4270	NYSE	GTN	Thu, Aug 22, 2019	15.96	16.17	15.80	16.04
4269	NYSE	GTN	Wed, Aug 21, 2019	16.05	16.05	15.57	15.96
4268	NYSE	GTN	Tue, Aug 20, 2019	15.60	15.89	15.60	15.72
4267	NYSE	GTN	Mon, Aug 19, 2019	15.35	15.73	15.13	15.61
4266	NYSE	GTN	Fri, Aug 16, 2019	14.75	15.35	14.75	15.15
4265	NYSE	GTN	Thu, Aug 15, 2019	14.30	14.73	14.20	14.63
4264	NYSE	GTN	Wed, Aug 14, 2019	14.84	14.84	14.21	14.36
4263	NYSE	GTN	Tue, Aug 13, 2019	14.90	15.65	14.85	14.91
4262	NYSE	GTN	Mon, Aug 12, 2019	14.40	15.04	14.02	15.00
4261	NYSE	GTN	Fri, Aug 9, 2019	15.25	15.26	14.09	14.57
4260	NYSE	GTN	Thu, Aug 8, 2019	15.72	16.03	14.95	15.33
4259	NYSE	GTN	Wed, Aug 7, 2019	15.46	15.76	13.60	15.62
4258	NYSE	GTN	Tue, Aug 6, 2019	16.95	17.13	15.80	16.27
4257	NYSE	GTN	Mon, Aug 5, 2019	16.75	16.90	16.43	16.81
4256	NYSE	GTN	Fri, Aug 2, 2019	17.46	17.50	16.88	17.08
4255	NYSE	GTN	Thu, Aug 1, 2019	17.76	18.33	17.61	17.64
4254	NYSE	GTN	Wed, Jul 31, 2019	18.05	18.31	17.67	17.75
4253	NYSE	GTN	Tue, Jul 30, 2019	17.60	18.02	17.30	18.00
4252	NYSE	GTN	Mon, Jul 29, 2019	17.81	17.93	17.55	17.75
4251	NYSE	GTN	Fri, Jul 26, 2019	17.74	18.20	17.69	17.84
4250	NYSE	GTN	Thu, Jul 25, 2019	17.80	17.80	17.37	17.62
4249	NYSE	GTN	Wed, Jul 24, 2019	17.16	17.90	17.13	17.85
4248	NYSE	GTN	Tue, Jul 23, 2019	17.28	17.40	16.97	17.21
4247	NYSE	GTN	Mon, Jul 22, 2019	17.76	17.94	17.21	17.21
4246	NYSE	GTN	Fri, Jul 19, 2019	17.42	17.80	17.42	17.76
4245	NYSE	GTN	Thu, Jul 18, 2019	17.65	17.73	17.27	17.45
4244	NYSE	GTN	Wed, Jul 17, 2019	18.30	18.30	17.66	17.66
4243	NYSE	GTN	Tue, Jul 16, 2019	18.10	18.53	17.89	18.32
4242	NYSE	GTN	Mon, Jul 15, 2019	18.58	18.58	17.73	18.07
4241	NYSE	GTN	Fri, Jul 12, 2019	18.43	18.73	18.30	18.53
4240	NYSE	GTN	Thu, Jul 11, 2019	17.82	18.40	17.79	18.40
4239	NYSE	GTN	Wed, Jul 10, 2019	17.57	17.80	17.34	17.75
4238	NYSE	GTN	Tue, Jul 9, 2019	17.22	17.48	17.07	17.45
4237	NYSE	GTN	Mon, Jul 8, 2019	17.39	17.75	17.03	17.35
4236	NYSE	GTN	Fri, Jul 5, 2019	16.80	16.95	16.51	16.91
4235	NYSE	GTN	Wed, Jul 3, 2019	16.52	16.89	16.40	16.88
4234	NYSE	GTN	Tue, Jul 2, 2019	16.43	16.60	16.23	16.47
4233	NYSE	GTN	Mon, Jul 1, 2019	16.64	16.85	16.28	16.48
4232	NYSE	GTN	Fri, Jun 28, 2019	16.25	16.45	16.03	16.39
4231	NYSE	GTN	Thu, Jun 27, 2019	15.90	16.14	15.77	16.13
4230	NYSE	GTN	Wed, Jun 26, 2019	16.10	16.30	15.87	15.87
4229	NYSE	GTN	Tue, Jun 25, 2019	16.14	16.24	15.91	16.00
4228	NYSE	GTN	Mon, Jun 24, 2019	16.69	16.83	16.17	16.18
4227	NYSE	GTN	Fri, Jun 21, 2019	16.67	16.74	16.23	16.57
4226	NYSE	GTN	Thu, Jun 20, 2019	16.96	17.11	16.72	16.75
4225	NYSE	GTN	Wed, Jun 19, 2019	16.83	17.03	16.67	16.82
4224	NYSE	GTN	Tue, Jun 18, 2019	17.06	17.25	16.70	16.82
4223	NYSE	GTN	Mon, Jun 17, 2019	16.73	17.00	16.50	16.91
4222	NYSE	GTN	Fri, Jun 14, 2019	16.61	16.78	16.36	16.66
4221	NYSE	GTN	Thu, Jun 13, 2019	16.40	16.73	16.24	16.68
4220	NYSE	GTN	Wed, Jun 12, 2019	16.20	16.50	16.11	16.35
4219	NYSE	GTN	Tue, Jun 11, 2019	16.40	16.46	16.07	16.19
4218	NYSE	GTN	Mon, Jun 10, 2019	16.44	16.69	16.22	16.40
4217	NYSE	GTN	Fri, Jun 7, 2019	16.69	16.93	16.38	16.47
4216	NYSE	GTN	Thu, Jun 6, 2019	16.60	16.83	16.47	16.71
4215	NYSE	GTN	Wed, Jun 5, 2019	17.34	17.35	16.56	16.59
4214	NYSE	GTN	Tue, Jun 4, 2019	17.17	17.32	16.59	17.25
4213	NYSE	GTN	Mon, Jun 3, 2019	17.20	17.47	17.04	17.17
4212	NYSE	GTN	Fri, May 31, 2019	17.56	17.65	17.06	17.23
4211	NYSE	GTN	Thu, May 30, 2019	17.73	18.18	17.73	17.93
4210	NYSE	GTN	Wed, May 29, 2019	18.01	18.17	17.52	17.71
4209	NYSE	GTN	Tue, May 28, 2019	18.18	18.55	18.05	18.21
4208	NYSE	GTN	Fri, May 24, 2019	18.18	18.29	17.94	18.08
4207	NYSE	GTN	Thu, May 23, 2019	18.20	18.39	17.88	18.08
4206	NYSE	GTN	Wed, May 22, 2019	18.64	18.80	18.41	18.50
4205	NYSE	GTN	Tue, May 21, 2019	18.32	18.80	18.29	18.77
4204	NYSE	GTN	Mon, May 20, 2019	18.43	18.60	18.01	18.29
4203	NYSE	GTN	Fri, May 17, 2019	19.00	19.19	18.56	18.60
4202	NYSE	GTN	Thu, May 16, 2019	19.04	19.42	19.00	19.28
4201	NYSE	GTN	Wed, May 15, 2019	18.75	19.11	18.57	19.08
4200	NYSE	GTN	Tue, May 14, 2019	18.80	19.08	18.61	19.00
4199	NYSE	GTN	Mon, May 13, 2019	19.87	19.97	18.74	18.82
4198	NYSE	GTN	Fri, May 10, 2019	19.90	20.57	19.62	20.34
4197	NYSE	GTN	Thu, May 9, 2019	20.02	20.38	19.13	20.11
4196	NYSE	GTN	Wed, May 8, 2019	21.00	21.70	20.09	20.16
4195	NYSE	GTN	Tue, May 7, 2019	22.69	23.21	21.87	22.10
4194	NYSE	GTN	Mon, May 6, 2019	22.41	23.14	22.36	22.89
4193	NYSE	GTN	Fri, May 3, 2019	22.40	22.70	22.26	22.70
4192	NYSE	GTN	Thu, May 2, 2019	23.10	23.25	22.14	22.41
4191	NYSE	GTN	Wed, May 1, 2019	23.47	23.51	23.02	23.22
4190	NYSE	GTN	Tue, Apr 30, 2019	23.30	23.64	22.92	23.43
4189	NYSE	GTN	Mon, Apr 29, 2019	22.50	23.39	22.40	23.27
4188	NYSE	GTN	Fri, Apr 26, 2019	22.83	22.87	22.25	22.56
4187	NYSE	GTN	Thu, Apr 25, 2019	22.60	22.76	21.88	22.66
4186	NYSE	GTN	Wed, Apr 24, 2019	22.91	23.12	22.56	22.69
4185	NYSE	GTN	Tue, Apr 23, 2019	22.78	23.14	22.68	22.94
4184	NYSE	GTN	Mon, Apr 22, 2019	23.31	23.31	21.53	22.78
4183	NYSE	GTN	Thu, Apr 18, 2019	23.68	23.70	23.35	23.39
4182	NYSE	GTN	Wed, Apr 17, 2019	24.50	24.61	23.48	23.74
4181	NYSE	GTN	Tue, Apr 16, 2019	24.12	24.48	24.04	24.36
4180	NYSE	GTN	Mon, Apr 15, 2019	24.18	24.39	23.71	24.05
4179	NYSE	GTN	Fri, Apr 12, 2019	24.50	24.86	24.08	24.17
4178	NYSE	GTN	Thu, Apr 11, 2019	24.75	25.31	24.38	24.50
4177	NYSE	GTN	Wed, Apr 10, 2019	23.22	24.78	23.22	24.54
4176	NYSE	GTN	Tue, Apr 9, 2019	23.10	23.31	22.86	23.21
4175	NYSE	GTN	Mon, Apr 8, 2019	22.73	22.99	22.58	22.99
4174	NYSE	GTN	Fri, Apr 5, 2019	22.16	22.67	22.12	22.58
4173	NYSE	GTN	Thu, Apr 4, 2019	22.14	22.64	22.02	22.03
4172	NYSE	GTN	Wed, Apr 3, 2019	21.95	22.31	21.87	22.20
4171	NYSE	GTN	Tue, Apr 2, 2019	22.00	22.00	21.52	21.80
4170	NYSE	GTN	Mon, Apr 1, 2019	21.54	22.05	21.52	22.01
4169	NYSE	GTN	Fri, Mar 29, 2019	21.71	21.74	21.26	21.36
4168	NYSE	GTN	Thu, Mar 28, 2019	21.78	21.92	21.28	21.58
4167	NYSE	GTN	Wed, Mar 27, 2019	21.98	22.12	21.59	21.69
4166	NYSE	GTN	Tue, Mar 26, 2019	22.03	22.40	21.67	21.98
4165	NYSE	GTN	Mon, Mar 25, 2019	21.61	22.13	21.38	21.96
4164	NYSE	GTN	Fri, Mar 22, 2019	22.29	22.42	21.48	21.50
4163	NYSE	GTN	Thu, Mar 21, 2019	22.13	22.65	22.03	22.48
4162	NYSE	GTN	Wed, Mar 20, 2019	22.14	22.42	21.77	22.19
4161	NYSE	GTN	Tue, Mar 19, 2019	22.35	22.50	22.11	22.18
4160	NYSE	GTN	Mon, Mar 18, 2019	22.42	22.50	22.15	22.28
4159	NYSE	GTN	Fri, Mar 15, 2019	22.41	22.68	22.23	22.44
4158	NYSE	GTN	Thu, Mar 14, 2019	22.74	22.78	22.28	22.40
4157	NYSE	GTN	Wed, Mar 13, 2019	23.18	23.18	22.67	22.68
4156	NYSE	GTN	Tue, Mar 12, 2019	22.31	23.21	22.20	23.18
4155	NYSE	GTN	Mon, Mar 11, 2019	21.79	22.34	21.64	22.27
4154	NYSE	GTN	Fri, Mar 8, 2019	22.12	22.23	21.53	21.64
4153	NYSE	GTN	Thu, Mar 7, 2019	22.48	22.56	22.13	22.23
4152	NYSE	GTN	Wed, Mar 6, 2019	22.50	22.92	22.38	22.47
4151	NYSE	GTN	Tue, Mar 5, 2019	22.19	22.76	22.15	22.59
4150	NYSE	GTN	Mon, Mar 4, 2019	22.45	22.81	22.05	22.15
4149	NYSE	GTN	Fri, Mar 1, 2019	22.31	23.45	21.95	22.57
4148	NYSE	GTN	Thu, Feb 28, 2019	19.26	21.95	19.16	21.91
4147	NYSE	GTN	Wed, Feb 27, 2019	18.06	18.84	18.03	18.81
4146	NYSE	GTN	Tue, Feb 26, 2019	17.97	18.31	17.86	18.16
4145	NYSE	GTN	Mon, Feb 25, 2019	18.15	18.30	17.93	18.02
4144	NYSE	GTN	Fri, Feb 22, 2019	18.16	18.21	18.00	18.12
4143	NYSE	GTN	Thu, Feb 21, 2019	17.87	18.10	17.83	18.05
4142	NYSE	GTN	Wed, Feb 20, 2019	17.65	17.90	17.63	17.86
4141	NYSE	GTN	Tue, Feb 19, 2019	17.72	17.91	17.59	17.64
4140	NYSE	GTN	Fri, Feb 15, 2019	17.73	17.96	17.57	17.83
4139	NYSE	GTN	Thu, Feb 14, 2019	17.16	17.76	17.14	17.60
4138	NYSE	GTN	Wed, Feb 13, 2019	16.77	17.37	16.77	17.23
4137	NYSE	GTN	Tue, Feb 12, 2019	16.50	16.76	16.33	16.53
4136	NYSE	GTN	Mon, Feb 11, 2019	16.26	16.62	16.19	16.42
4135	NYSE	GTN	Fri, Feb 8, 2019	16.16	16.29	16.06	16.17
4134	NYSE	GTN	Thu, Feb 7, 2019	16.36	16.36	15.94	16.28
4133	NYSE	GTN	Wed, Feb 6, 2019	16.60	16.64	16.36	16.47
4132	NYSE	GTN	Tue, Feb 5, 2019	16.60	16.83	16.54	16.57
4131	NYSE	GTN	Mon, Feb 4, 2019	16.50	16.81	16.48	16.61
4130	NYSE	GTN	Fri, Feb 1, 2019	16.70	16.75	16.50	16.55
4129	NYSE	GTN	Thu, Jan 31, 2019	16.37	16.71	16.37	16.71
4128	NYSE	GTN	Wed, Jan 30, 2019	16.57	16.60	16.00	16.32
4127	NYSE	GTN	Tue, Jan 29, 2019	16.50	16.59	16.41	16.57
4126	NYSE	GTN	Mon, Jan 28, 2019	16.30	16.69	16.30	16.50
4125	NYSE	GTN	Fri, Jan 25, 2019	16.26	16.55	16.26	16.48
4124	NYSE	GTN	Thu, Jan 24, 2019	16.12	16.29	16.02	16.10
4123	NYSE	GTN	Wed, Jan 23, 2019	16.00	16.20	15.79	16.13
4122	NYSE	GTN	Tue, Jan 22, 2019	16.34	16.34	15.75	15.90
4121	NYSE	GTN	Fri, Jan 18, 2019	16.40	16.75	16.31	16.50
4120	NYSE	GTN	Thu, Jan 17, 2019	16.20	16.41	16.10	16.30
4119	NYSE	GTN	Wed, Jan 16, 2019	16.29	16.67	16.19	16.33
4118	NYSE	GTN	Tue, Jan 15, 2019	16.61	16.69	16.19	16.28
4117	NYSE	GTN	Mon, Jan 14, 2019	16.77	16.89	16.52	16.61
4116	NYSE	GTN	Fri, Jan 11, 2019	16.74	16.93	16.65	16.80
4115	NYSE	GTN	Thu, Jan 10, 2019	16.33	16.86	16.25	16.84
4114	NYSE	GTN	Wed, Jan 9, 2019	16.02	16.42	15.86	16.40
4113	NYSE	GTN	Tue, Jan 8, 2019	15.55	16.10	15.41	16.10
4112	NYSE	GTN	Mon, Jan 7, 2019	15.07	15.45	14.85	15.39
4111	NYSE	GTN	Fri, Jan 4, 2019	14.82	15.15	14.71	15.04
4110	NYSE	GTN	Thu, Jan 3, 2019	14.71	15.01	14.44	14.53
4109	NYSE	GTN	Wed, Jan 2, 2019	14.47	15.02	14.45	14.85
4108	NYSE	GTN	Mon, Dec 31, 2018	14.54	14.79	14.21	14.74
4107	NYSE	GTN	Fri, Dec 28, 2018	14.27	14.72	14.21	14.43
4106	NYSE	GTN	Thu, Dec 27, 2018	14.38	14.42	13.75	14.33
4105	NYSE	GTN	Wed, Dec 26, 2018	14.06	14.63	13.86	14.63
4104	NYSE	GTN	Mon, Dec 24, 2018	14.40	14.58	14.04	14.04
4103	NYSE	GTN	Fri, Dec 21, 2018	15.58	15.75	14.63	14.66
4102	NYSE	GTN	Thu, Dec 20, 2018	16.09	16.25	15.45	15.63
4101	NYSE	GTN	Wed, Dec 19, 2018	16.64	16.81	16.10	16.19
4100	NYSE	GTN	Tue, Dec 18, 2018	16.75	17.03	16.54	16.66
4099	NYSE	GTN	Mon, Dec 17, 2018	16.79	16.88	16.37	16.74
4098	NYSE	GTN	Fri, Dec 14, 2018	17.05	17.34	16.86	16.93
4097	NYSE	GTN	Thu, Dec 13, 2018	17.50	17.62	16.84	17.15
4096	NYSE	GTN	Wed, Dec 12, 2018	17.87	17.95	17.50	17.51
4095	NYSE	GTN	Tue, Dec 11, 2018	17.48	18.07	17.43	17.69
4094	NYSE	GTN	Mon, Dec 10, 2018	17.22	17.48	16.91	17.21
4093	NYSE	GTN	Fri, Dec 7, 2018	17.72	17.95	17.21	17.28
4092	NYSE	GTN	Thu, Dec 6, 2018	17.30	17.77	16.97	17.69
4091	NYSE	GTN	Tue, Dec 4, 2018	18.50	18.62	17.49	17.51
4090	NYSE	GTN	Mon, Dec 3, 2018	18.75	18.98	18.12	18.54
4089	NYSE	GTN	Fri, Nov 30, 2018	18.10	18.57	17.94	18.49
4088	NYSE	GTN	Thu, Nov 29, 2018	18.03	18.33	18.03	18.13
4087	NYSE	GTN	Wed, Nov 28, 2018	18.16	18.20	17.72	18.12
4086	NYSE	GTN	Tue, Nov 27, 2018	18.02	18.33	17.96	18.03
4085	NYSE	GTN	Mon, Nov 26, 2018	18.00	18.48	18.00	18.08
4084	NYSE	GTN	Fri, Nov 23, 2018	17.74	18.11	17.59	17.85
4083	NYSE	GTN	Wed, Nov 21, 2018	17.33	18.00	17.32	17.88
4082	NYSE	GTN	Tue, Nov 20, 2018	17.56	17.60	17.08	17.30
4081	NYSE	GTN	Mon, Nov 19, 2018	18.47	18.47	17.50	17.80
4080	NYSE	GTN	Fri, Nov 16, 2018	18.67	18.91	18.39	18.39
4079	NYSE	GTN	Thu, Nov 15, 2018	18.76	18.84	18.34	18.84
4078	NYSE	GTN	Wed, Nov 14, 2018	19.50	19.64	18.94	18.95
4077	NYSE	GTN	Tue, Nov 13, 2018	19.64	19.89	19.31	19.41
4076	NYSE	GTN	Mon, Nov 12, 2018	19.58	20.12	19.53	19.61
4075	NYSE	GTN	Fri, Nov 9, 2018	19.86	20.10	19.61	19.66
4074	NYSE	GTN	Thu, Nov 8, 2018	19.58	20.24	19.46	19.91
4073	NYSE	GTN	Wed, Nov 7, 2018	18.73	19.48	18.58	19.46
4072	NYSE	GTN	Tue, Nov 6, 2018	18.24	18.85	18.00	18.50
4071	NYSE	GTN	Mon, Nov 5, 2018	17.53	17.86	17.41	17.50
4070	NYSE	GTN	Fri, Nov 2, 2018	17.84	17.97	17.28	17.45
4069	NYSE	GTN	Thu, Nov 1, 2018	17.35	17.92	17.34	17.78
4068	NYSE	GTN	Wed, Oct 31, 2018	17.26	17.52	17.05	17.31
4067	NYSE	GTN	Tue, Oct 30, 2018	16.55	17.39	16.55	16.96
4066	NYSE	GTN	Mon, Oct 29, 2018	16.80	17.25	16.31	16.56
4065	NYSE	GTN	Fri, Oct 26, 2018	16.82	16.95	16.48	16.58
4064	NYSE	GTN	Thu, Oct 25, 2018	16.74	17.20	16.50	17.09
4063	NYSE	GTN	Wed, Oct 24, 2018	17.76	17.79	16.42	16.60
4062	NYSE	GTN	Tue, Oct 23, 2018	18.31	18.45	17.41	17.75
4061	NYSE	GTN	Mon, Oct 22, 2018	17.60	18.75	17.37	18.44
4060	NYSE	GTN	Fri, Oct 19, 2018	17.55	17.68	17.23	17.43
4059	NYSE	GTN	Thu, Oct 18, 2018	17.45	17.71	17.19	17.55
4058	NYSE	GTN	Wed, Oct 17, 2018	17.39	17.59	17.22	17.51
4057	NYSE	GTN	Tue, Oct 16, 2018	16.87	17.40	16.70	17.40
4056	NYSE	GTN	Mon, Oct 15, 2018	16.50	17.01	16.50	16.82
4055	NYSE	GTN	Fri, Oct 12, 2018	16.72	16.85	16.22	16.55
4054	NYSE	GTN	Thu, Oct 11, 2018	16.79	16.90	16.33	16.38
4053	NYSE	GTN	Wed, Oct 10, 2018	17.50	17.70	16.78	16.81
4052	NYSE	GTN	Tue, Oct 9, 2018	17.57	17.74	17.44	17.57
4051	NYSE	GTN	Mon, Oct 8, 2018	17.50	17.61	17.11	17.59
4050	NYSE	GTN	Fri, Oct 5, 2018	17.79	18.00	17.43	17.53
4049	NYSE	GTN	Thu, Oct 4, 2018	17.80	17.85	17.68	17.73
4048	NYSE	GTN	Wed, Oct 3, 2018	17.55	18.00	17.47	17.80
4047	NYSE	GTN	Tue, Oct 2, 2018	17.36	17.61	17.33	17.41
4046	NYSE	GTN	Mon, Oct 1, 2018	17.59	17.75	17.29	17.40
4045	NYSE	GTN	Fri, Sep 28, 2018	17.50	17.80	17.35	17.50
4044	NYSE	GTN	Thu, Sep 27, 2018	17.35	17.55	17.10	17.50
4043	NYSE	GTN	Wed, Sep 26, 2018	17.70	17.90	17.25	17.25
4042	NYSE	GTN	Tue, Sep 25, 2018	17.40	17.70	17.25	17.65
4041	NYSE	GTN	Mon, Sep 24, 2018	17.60	17.70	17.25	17.35
4040	NYSE	GTN	Fri, Sep 21, 2018	17.50	17.88	17.45	17.65
4039	NYSE	GTN	Thu, Sep 20, 2018	17.00	17.48	17.00	17.35
4038	NYSE	GTN	Wed, Sep 19, 2018	16.90	17.20	16.78	16.95
4037	NYSE	GTN	Tue, Sep 18, 2018	16.90	17.05	16.80	16.85
4036	NYSE	GTN	Mon, Sep 17, 2018	17.05	17.05	16.70	16.90
4035	NYSE	GTN	Fri, Sep 14, 2018	17.10	17.18	16.90	17.00
4034	NYSE	GTN	Thu, Sep 13, 2018	17.05	17.15	16.95	17.10
4033	NYSE	GTN	Wed, Sep 12, 2018	16.80	17.15	16.80	16.95
4032	NYSE	GTN	Tue, Sep 11, 2018	16.55	16.85	16.40	16.85
4031	NYSE	GTN	Mon, Sep 10, 2018	16.60	16.60	16.35	16.55
4030	NYSE	GTN	Fri, Sep 7, 2018	16.50	16.78	16.45	16.50
4029	NYSE	GTN	Thu, Sep 6, 2018	16.90	16.95	16.38	16.50
4028	NYSE	GTN	Wed, Sep 5, 2018	16.75	17.25	16.55	17.00
4027	NYSE	GTN	Tue, Sep 4, 2018	17.40	17.45	16.60	16.70
4026	NYSE	GTN	Fri, Aug 31, 2018	17.15	17.45	17.05	17.45
4025	NYSE	GTN	Thu, Aug 30, 2018	17.15	17.20	16.93	17.15
4024	NYSE	GTN	Wed, Aug 29, 2018	17.20	17.25	16.80	17.15
4023	NYSE	GTN	Tue, Aug 28, 2018	17.05	17.20	16.85	17.10
4022	NYSE	GTN	Mon, Aug 27, 2018	16.95	17.30	16.95	17.10
4021	NYSE	GTN	Fri, Aug 24, 2018	17.00	17.10	16.80	17.00
4020	NYSE	GTN	Thu, Aug 23, 2018	17.10	17.15	16.80	16.95
4019	NYSE	GTN	Wed, Aug 22, 2018	16.90	17.20	16.80	17.10
4018	NYSE	GTN	Tue, Aug 21, 2018	16.95	17.10	16.85	16.95
4017	NYSE	GTN	Mon, Aug 20, 2018	17.00	17.10	16.73	16.85
4016	NYSE	GTN	Fri, Aug 17, 2018	16.85	17.10	16.75	16.90
4015	NYSE	GTN	Thu, Aug 16, 2018	16.45	16.90	16.35	16.85
4014	NYSE	GTN	Wed, Aug 15, 2018	16.10	16.50	15.90	16.45
4013	NYSE	GTN	Tue, Aug 14, 2018	16.35	16.53	16.15	16.20
4012	NYSE	GTN	Mon, Aug 13, 2018	16.40	16.50	16.03	16.25
4011	NYSE	GTN	Fri, Aug 10, 2018	16.70	16.85	16.25	16.25
4010	NYSE	GTN	Thu, Aug 9, 2018	17.10	17.25	16.46	16.70
4009	NYSE	GTN	Wed, Aug 8, 2018	16.55	17.20	16.25	17.10
4008	NYSE	GTN	Tue, Aug 7, 2018	15.40	16.75	15.40	16.10
4007	NYSE	GTN	Mon, Aug 6, 2018	15.15	15.20	14.80	14.90
4006	NYSE	GTN	Fri, Aug 3, 2018	15.05	15.30	14.90	15.10
4005	NYSE	GTN	Thu, Aug 2, 2018	14.90	15.03	14.60	15.00
4004	NYSE	GTN	Wed, Aug 1, 2018	15.45	15.70	14.88	14.90
4003	NYSE	GTN	Tue, Jul 31, 2018	15.15	15.50	14.98	15.45
4002	NYSE	GTN	Mon, Jul 30, 2018	15.00	15.40	14.85	15.10
4001	NYSE	GTN	Fri, Jul 27, 2018	15.25	15.25	14.65	14.95
4000	NYSE	GTN	Thu, Jul 26, 2018	15.20	15.58	15.05	15.30
3999	NYSE	GTN	Wed, Jul 25, 2018	15.05	15.30	14.95	15.20
3998	NYSE	GTN	Tue, Jul 24, 2018	15.45	15.45	14.90	15.00
3997	NYSE	GTN	Mon, Jul 23, 2018	15.35	15.45	15.15	15.30
3996	NYSE	GTN	Fri, Jul 20, 2018	15.20	15.45	14.93	15.45
3995	NYSE	GTN	Thu, Jul 19, 2018	15.50	15.55	15.15	15.15
3994	NYSE	GTN	Wed, Jul 18, 2018	15.40	15.65	15.20	15.50
3993	NYSE	GTN	Tue, Jul 17, 2018	15.25	15.70	15.20	15.45
3992	NYSE	GTN	Mon, Jul 16, 2018	15.75	15.80	14.90	15.30
3991	NYSE	GTN	Fri, Jul 13, 2018	16.35	16.43	15.38	15.65
3990	NYSE	GTN	Thu, Jul 12, 2018	16.55	16.55	16.15	16.35
3989	NYSE	GTN	Wed, Jul 11, 2018	16.20	16.90	16.10	16.45
3988	NYSE	GTN	Tue, Jul 10, 2018	16.30	16.40	15.85	16.15
3987	NYSE	GTN	Mon, Jul 9, 2018	16.05	16.30	15.90	16.20
3986	NYSE	GTN	Fri, Jul 6, 2018	16.05	16.15	15.83	16.05
3985	NYSE	GTN	Thu, Jul 5, 2018	15.90	16.15	15.77	16.00
3984	NYSE	GTN	Tue, Jul 3, 2018	15.75	16.25	15.70	15.85
3983	NYSE	GTN	Mon, Jul 2, 2018	15.75	15.83	15.50	15.60
3982	NYSE	GTN	Fri, Jun 29, 2018	15.95	15.95	15.55	15.80
3981	NYSE	GTN	Thu, Jun 28, 2018	16.25	16.40	15.65	15.95
3980	NYSE	GTN	Wed, Jun 27, 2018	16.45	16.50	15.70	16.15
3979	NYSE	GTN	Tue, Jun 26, 2018	15.45	17.00	15.40	16.50
3978	NYSE	GTN	Mon, Jun 25, 2018	14.75	14.90	13.60	14.85
3977	NYSE	GTN	Fri, Jun 22, 2018	12.65	12.83	12.48	12.80
3976	NYSE	GTN	Thu, Jun 21, 2018	13.20	13.30	12.50	12.60
3975	NYSE	GTN	Wed, Jun 20, 2018	12.25	13.35	12.23	13.25
3974	NYSE	GTN	Tue, Jun 19, 2018	12.10	12.30	12.05	12.25
3973	NYSE	GTN	Mon, Jun 18, 2018	12.00	12.30	11.95	12.10
3972	NYSE	GTN	Fri, Jun 15, 2018	12.20	12.50	12.00	12.10
3971	NYSE	GTN	Thu, Jun 14, 2018	11.90	12.25	11.75	12.20
3970	NYSE	GTN	Wed, Jun 13, 2018	11.55	11.93	11.55	11.85
3969	NYSE	GTN	Tue, Jun 12, 2018	11.90	11.90	11.45	11.55
3968	NYSE	GTN	Mon, Jun 11, 2018	11.40	11.95	11.40	11.85
3967	NYSE	GTN	Fri, Jun 8, 2018	11.35	11.50	11.25	11.40
3966	NYSE	GTN	Thu, Jun 7, 2018	11.25	11.60	11.15	11.35
3965	NYSE	GTN	Wed, Jun 6, 2018	10.85	11.35	10.75	11.20
3964	NYSE	GTN	Tue, Jun 5, 2018	10.90	10.95	10.70	10.90
3963	NYSE	GTN	Mon, Jun 4, 2018	10.95	11.10	10.80	10.85
3962	NYSE	GTN	Fri, Jun 1, 2018	11.05	11.05	10.70	10.90
3961	NYSE	GTN	Thu, May 31, 2018	10.90	11.00	10.70	11.00
3960	NYSE	GTN	Wed, May 30, 2018	11.10	11.25	10.85	10.90
3959	NYSE	GTN	Tue, May 29, 2018	11.35	11.45	10.98	11.00
3958	NYSE	GTN	Fri, May 25, 2018	11.45	11.55	11.30	11.40
3957	NYSE	GTN	Thu, May 24, 2018	11.50	11.60	11.25	11.40
3956	NYSE	GTN	Wed, May 23, 2018	12.00	12.05	11.55	11.55
3955	NYSE	GTN	Tue, May 22, 2018	11.70	12.15	11.65	11.95
3954	NYSE	GTN	Mon, May 21, 2018	11.65	11.80	11.35	11.70
3953	NYSE	GTN	Fri, May 18, 2018	11.65	11.80	11.55	11.60
3952	NYSE	GTN	Thu, May 17, 2018	11.90	11.90	11.50	11.60
3951	NYSE	GTN	Wed, May 16, 2018	11.75	11.88	11.65	11.80
3950	NYSE	GTN	Tue, May 15, 2018	11.70	11.95	11.65	11.75
3949	NYSE	GTN	Mon, May 14, 2018	11.85	11.95	11.68	11.75
3948	NYSE	GTN	Fri, May 11, 2018	11.95	12.00	11.70	11.75
3947	NYSE	GTN	Thu, May 10, 2018	11.70	12.00	11.65	11.95
3946	NYSE	GTN	Wed, May 9, 2018	11.35	12.25	11.30	11.75
3945	NYSE	GTN	Tue, May 8, 2018	11.85	12.15	11.10	11.30
3944	NYSE	GTN	Mon, May 7, 2018	11.00	11.55	10.85	11.40
3943	NYSE	GTN	Fri, May 4, 2018	10.75	11.10	10.70	10.90
3942	NYSE	GTN	Thu, May 3, 2018	11.15	11.20	10.70	10.75
3941	NYSE	GTN	Wed, May 2, 2018	11.35	11.55	11.15	11.20
3940	NYSE	GTN	Tue, May 1, 2018	11.25	11.45	11.05	11.35
3939	NYSE	GTN	Mon, Apr 30, 2018	11.60	11.70	11.20	11.30
3938	NYSE	GTN	Fri, Apr 27, 2018	11.70	11.75	11.35	11.50
3937	NYSE	GTN	Thu, Apr 26, 2018	12.20	12.20	11.70	11.70
3936	NYSE	GTN	Wed, Apr 25, 2018	11.85	12.23	11.80	12.15
3935	NYSE	GTN	Tue, Apr 24, 2018	11.75	11.90	11.65	11.80
3934	NYSE	GTN	Mon, Apr 23, 2018	11.85	12.00	11.65	11.70
3933	NYSE	GTN	Fri, Apr 20, 2018	12.15	12.35	11.70	11.85
3932	NYSE	GTN	Thu, Apr 19, 2018	11.80	12.40	11.75	12.20
3931	NYSE	GTN	Wed, Apr 18, 2018	11.80	11.90	11.70	11.80
3930	NYSE	GTN	Tue, Apr 17, 2018	11.85	11.85	11.60	11.75
3929	NYSE	GTN	Mon, Apr 16, 2018	11.50	11.90	11.40	11.80
3928	NYSE	GTN	Fri, Apr 13, 2018	11.40	11.55	11.25	11.40
3927	NYSE	GTN	Thu, Apr 12, 2018	11.40	11.55	11.25	11.40
3926	NYSE	GTN	Wed, Apr 11, 2018	11.75	11.85	11.35	11.40
3925	NYSE	GTN	Tue, Apr 10, 2018	12.10	12.15	11.80	11.85
3924	NYSE	GTN	Mon, Apr 9, 2018	12.10	12.25	11.93	12.00
3923	NYSE	GTN	Fri, Apr 6, 2018	12.05	12.18	11.65	12.00
3922	NYSE	GTN	Thu, Apr 5, 2018	12.30	12.38	12.00	12.05
3921	NYSE	GTN	Wed, Apr 4, 2018	11.90	12.30	11.80	12.20
3920	NYSE	GTN	Tue, Apr 3, 2018	12.25	12.30	11.80	12.05
3919	NYSE	GTN	Mon, Apr 2, 2018	12.65	12.90	12.10	12.15
3918	NYSE	GTN	Thu, Mar 29, 2018	12.80	12.95	12.60	12.70
3917	NYSE	GTN	Wed, Mar 28, 2018	13.10	13.15	12.75	12.80
3916	NYSE	GTN	Tue, Mar 27, 2018	12.50	13.15	12.40	13.05
3915	NYSE	GTN	Mon, Mar 26, 2018	12.35	12.60	12.28	12.50
3914	NYSE	GTN	Fri, Mar 23, 2018	11.80	12.55	11.80	12.25
3913	NYSE	GTN	Thu, Mar 22, 2018	12.15	12.33	11.80	11.85
3912	NYSE	GTN	Wed, Mar 21, 2018	12.60	12.75	12.00	12.25
3911	NYSE	GTN	Tue, Mar 20, 2018	12.95	13.05	12.60	12.65
3910	NYSE	GTN	Mon, Mar 19, 2018	13.55	13.60	12.63	12.95
3909	NYSE	GTN	Fri, Mar 16, 2018	13.30	13.50	13.20	13.40
3908	NYSE	GTN	Thu, Mar 15, 2018	13.50	13.55	13.20	13.30
3907	NYSE	GTN	Wed, Mar 14, 2018	13.50	13.58	13.30	13.50
3906	NYSE	GTN	Tue, Mar 13, 2018	13.85	13.85	13.35	13.50
3905	NYSE	GTN	Mon, Mar 12, 2018	13.65	13.83	13.60	13.75
3904	NYSE	GTN	Fri, Mar 9, 2018	13.50	13.80	13.43	13.65
3903	NYSE	GTN	Thu, Mar 8, 2018	13.40	13.60	13.25	13.35
3902	NYSE	GTN	Wed, Mar 7, 2018	13.60	13.70	13.33	13.40
3901	NYSE	GTN	Tue, Mar 6, 2018	13.65	13.78	13.40	13.70
3900	NYSE	GTN	Mon, Mar 5, 2018	13.80	14.05	13.65	13.70
3899	NYSE	GTN	Fri, Mar 2, 2018	13.30	14.10	13.15	13.90
3898	NYSE	GTN	Thu, Mar 1, 2018	13.55	13.90	13.40	13.45
3897	NYSE	GTN	Wed, Feb 28, 2018	14.75	14.75	13.50	13.80
3896	NYSE	GTN	Tue, Feb 27, 2018	14.80	15.10	14.25	14.75
3895	NYSE	GTN	Mon, Feb 26, 2018	14.80	15.48	14.80	15.35
3894	NYSE	GTN	Fri, Feb 23, 2018	14.65	14.85	14.55	14.80
3893	NYSE	GTN	Thu, Feb 22, 2018	15.15	15.35	14.58	14.70
3892	NYSE	GTN	Wed, Feb 21, 2018	15.10	15.28	14.98	15.10
3891	NYSE	GTN	Tue, Feb 20, 2018	14.90	15.30	14.85	15.00
3890	NYSE	GTN	Fri, Feb 16, 2018	15.40	15.50	14.95	15.00
3889	NYSE	GTN	Thu, Feb 15, 2018	15.45	15.55	15.10	15.45
3888	NYSE	GTN	Wed, Feb 14, 2018	15.30	15.55	15.20	15.25
3887	NYSE	GTN	Tue, Feb 13, 2018	15.15	15.45	15.10	15.45
3886	NYSE	GTN	Mon, Feb 12, 2018	15.05	15.35	14.75	15.15
3885	NYSE	GTN	Fri, Feb 9, 2018	15.20	15.20	14.38	15.00
3884	NYSE	GTN	Thu, Feb 8, 2018	15.45	15.90	15.05	15.10
3883	NYSE	GTN	Wed, Feb 7, 2018	15.85	15.95	15.40	15.45
3882	NYSE	GTN	Tue, Feb 6, 2018	15.35	16.10	15.30	15.80
3881	NYSE	GTN	Mon, Feb 5, 2018	15.60	15.85	15.38	15.70
3880	NYSE	GTN	Fri, Feb 2, 2018	16.25	16.40	15.75	15.90
3879	NYSE	GTN	Thu, Feb 1, 2018	16.30	16.70	16.00	16.35
3878	NYSE	GTN	Wed, Jan 31, 2018	17.20	17.25	16.25	16.35
3877	NYSE	GTN	Tue, Jan 30, 2018	17.10	17.23	16.85	17.00
3876	NYSE	GTN	Mon, Jan 29, 2018	17.70	17.70	17.18	17.25
3875	NYSE	GTN	Fri, Jan 26, 2018	17.65	17.80	17.30	17.80
3874	NYSE	GTN	Thu, Jan 25, 2018	17.50	17.70	17.40	17.70
3873	NYSE	GTN	Wed, Jan 24, 2018	17.45	17.60	17.10	17.50
3872	NYSE	GTN	Tue, Jan 23, 2018	17.55	17.60	17.23	17.40
3871	NYSE	GTN	Mon, Jan 22, 2018	17.55	17.73	17.35	17.55
3870	NYSE	GTN	Fri, Jan 19, 2018	17.30	17.40	17.05	17.35
3869	NYSE	GTN	Thu, Jan 18, 2018	17.15	17.40	17.05	17.35
3868	NYSE	GTN	Wed, Jan 17, 2018	17.25	17.25	17.00	17.15
3867	NYSE	GTN	Tue, Jan 16, 2018	16.90	17.40	16.90	17.05
3866	NYSE	GTN	Fri, Jan 12, 2018	17.20	17.40	16.65	16.85
3865	NYSE	GTN	Thu, Jan 11, 2018	16.75	17.40	16.65	17.25
3864	NYSE	GTN	Wed, Jan 10, 2018	15.95	16.63	15.90	16.60
3863	NYSE	GTN	Tue, Jan 9, 2018	15.85	16.45	15.85	16.00
3862	NYSE	GTN	Mon, Jan 8, 2018	16.05	16.35	15.85	15.85
3861	NYSE	GTN	Fri, Jan 5, 2018	16.34	16.35	15.90	16.10
3860	NYSE	GTN	Thu, Jan 4, 2018	16.85	17.00	16.00	16.20
3859	NYSE	GTN	Wed, Jan 3, 2018	16.80	16.85	16.30	16.65
3858	NYSE	GTN	Tue, Jan 2, 2018	16.95	17.15	16.60	16.70
3857	NYSE	GTN	Fri, Dec 29, 2017	16.85	16.95	16.65	16.75
3856	NYSE	GTN	Thu, Dec 28, 2017	17.00	17.10	16.80	16.85
3855	NYSE	GTN	Wed, Dec 27, 2017	17.15	17.40	16.83	17.00
3854	NYSE	GTN	Tue, Dec 26, 2017	17.10	17.50	17.05	17.15
3853	NYSE	GTN	Fri, Dec 22, 2017	17.10	17.30	16.88	17.25
3852	NYSE	GTN	Thu, Dec 21, 2017	17.30	17.50	16.73	17.20
3851	NYSE	GTN	Wed, Dec 20, 2017	17.00	17.43	16.70	17.35
3850	NYSE	GTN	Tue, Dec 19, 2017	16.80	16.98	16.60	16.80
3849	NYSE	GTN	Mon, Dec 18, 2017	16.30	17.05	16.25	16.80
3848	NYSE	GTN	Fri, Dec 15, 2017	15.35	16.30	15.35	16.25
3847	NYSE	GTN	Thu, Dec 14, 2017	14.95	15.30	14.75	15.25
3846	NYSE	GTN	Wed, Dec 13, 2017	14.75	14.95	14.70	14.75
3845	NYSE	GTN	Tue, Dec 12, 2017	14.60	14.75	14.31	14.70
3844	NYSE	GTN	Mon, Dec 11, 2017	14.80	15.10	14.55	14.60
3843	NYSE	GTN	Fri, Dec 8, 2017	15.20	15.33	14.65	14.65
3842	NYSE	GTN	Thu, Dec 7, 2017	14.85	15.20	14.85	15.15
3841	NYSE	GTN	Wed, Dec 6, 2017	14.85	15.00	14.70	15.15
3840	NYSE	GTN	Tue, Dec 5, 2017	14.70	15.08	14.55	14.85
3839	NYSE	GTN	Mon, Dec 4, 2017	14.75	14.90	14.35	14.70
3838	NYSE	GTN	Fri, Dec 1, 2017	14.35	14.65	14.15	14.50
3837	NYSE	GTN	Thu, Nov 30, 2017	14.75	14.95	14.25	14.40
3836	NYSE	GTN	Wed, Nov 29, 2017	15.75	16.08	15.20	15.35
3835	NYSE	GTN	Tue, Nov 28, 2017	15.50	16.10	15.25	15.95
3834	NYSE	GTN	Mon, Nov 27, 2017	16.10	16.50	16.05	16.20
3833	NYSE	GTN	Fri, Nov 24, 2017	16.10	16.18	16.00	16.05
3832	NYSE	GTN	Wed, Nov 22, 2017	16.15	16.25	16.00	16.05
3831	NYSE	GTN	Tue, Nov 21, 2017	15.90	16.20	15.80	16.10
3830	NYSE	GTN	Mon, Nov 20, 2017	15.65	16.00	15.50	15.90
3829	NYSE	GTN	Fri, Nov 17, 2017	15.35	15.95	15.20	15.70
3828	NYSE	GTN	Thu, Nov 16, 2017	14.85	15.60	14.85	15.35
3827	NYSE	GTN	Wed, Nov 15, 2017	15.00	15.15	14.75	14.90
3826	NYSE	GTN	Tue, Nov 14, 2017	15.10	15.20	14.90	15.10
3825	NYSE	GTN	Mon, Nov 13, 2017	15.30	15.30	14.90	15.10
3824	NYSE	GTN	Fri, Nov 10, 2017	15.45	15.85	15.35	15.40
3823	NYSE	GTN	Thu, Nov 9, 2017	14.90	15.55	14.75	15.35
3822	NYSE	GTN	Wed, Nov 8, 2017	15.15	15.18	14.80	15.00
3821	NYSE	GTN	Tue, Nov 7, 2017	14.60	15.45	14.60	15.10
3820	NYSE	GTN	Mon, Nov 6, 2017	14.90	15.03	13.90	14.70
3819	NYSE	GTN	Fri, Nov 3, 2017	15.45	15.45	14.95	15.35
3818	NYSE	GTN	Thu, Nov 2, 2017	15.60	15.65	15.30	15.40
3817	NYSE	GTN	Wed, Nov 1, 2017	15.55	15.75	15.30	15.70
3816	NYSE	GTN	Tue, Oct 31, 2017	15.45	15.70	15.30	15.57
3815	NYSE	GTN	Mon, Oct 30, 2017	15.45	15.55	15.25	15.35
3814	NYSE	GTN	Fri, Oct 27, 2017	15.60	15.65	14.95	15.40
3813	NYSE	GTN	Thu, Oct 26, 2017	15.30	15.78	15.20	15.50
3812	NYSE	GTN	Wed, Oct 25, 2017	15.30	15.45	15.00	15.25
3811	NYSE	GTN	Tue, Oct 24, 2017	15.40	15.60	15.30	15.30
3810	NYSE	GTN	Mon, Oct 23, 2017	15.55	15.55	15.18	15.35
3809	NYSE	GTN	Fri, Oct 20, 2017	15.35	15.75	15.33	15.50
3808	NYSE	GTN	Thu, Oct 19, 2017	15.20	15.35	14.55	15.20
3807	NYSE	GTN	Wed, Oct 18, 2017	15.55	15.55	15.05	15.25
3806	NYSE	GTN	Tue, Oct 17, 2017	15.40	15.41	15.00	15.05
3805	NYSE	GTN	Mon, Oct 16, 2017	15.35	15.60	15.20	15.40
3804	NYSE	GTN	Fri, Oct 13, 2017	15.35	15.50	14.85	15.30
3803	NYSE	GTN	Thu, Oct 12, 2017	15.85	15.85	15.30	15.40
3802	NYSE	GTN	Wed, Oct 11, 2017	16.00	16.10	15.85	15.90
3801	NYSE	GTN	Tue, Oct 10, 2017	16.25	16.30	15.90	16.05
3800	NYSE	GTN	Mon, Oct 9, 2017	16.25	16.33	16.00	16.15
3799	NYSE	GTN	Fri, Oct 6, 2017	16.25	16.45	16.05	16.15
3798	NYSE	GTN	Thu, Oct 5, 2017	16.45	16.70	16.20	16.30
3797	NYSE	GTN	Wed, Oct 4, 2017	15.50	16.60	15.45	16.35
3796	NYSE	GTN	Tue, Oct 3, 2017	15.75	15.80	15.33	15.45
3795	NYSE	GTN	Mon, Oct 2, 2017	15.75	16.25	15.40	15.65
3794	NYSE	GTN	Fri, Sep 29, 2017	15.35	15.75	15.25	15.70
3793	NYSE	GTN	Thu, Sep 28, 2017	14.85	15.50	14.80	15.30
3792	NYSE	GTN	Wed, Sep 27, 2017	14.45	14.85	14.33	14.85
3791	NYSE	GTN	Tue, Sep 26, 2017	14.45	14.60	14.30	14.30
3790	NYSE	GTN	Mon, Sep 25, 2017	14.55	14.75	14.30	14.40
3789	NYSE	GTN	Fri, Sep 22, 2017	14.50	14.78	14.50	14.60
3788	NYSE	GTN	Thu, Sep 21, 2017	14.60	14.60	14.35	14.50
3787	NYSE	GTN	Wed, Sep 20, 2017	14.80	14.90	14.50	14.65
3786	NYSE	GTN	Tue, Sep 19, 2017	14.60	14.75	14.45	14.65
3785	NYSE	GTN	Mon, Sep 18, 2017	13.80	14.58	13.70	14.45
3784	NYSE	GTN	Fri, Sep 15, 2017	13.45	13.85	13.35	13.85
3783	NYSE	GTN	Thu, Sep 14, 2017	13.95	14.05	13.30	13.40
3782	NYSE	GTN	Wed, Sep 13, 2017	13.75	14.08	13.66	14.00
3781	NYSE	GTN	Tue, Sep 12, 2017	13.70	13.95	13.55	13.75
3780	NYSE	GTN	Mon, Sep 11, 2017	13.90	14.05	13.55	13.75
3779	NYSE	GTN	Fri, Sep 8, 2017	13.90	13.90	13.50	13.70
3778	NYSE	GTN	Thu, Sep 7, 2017	14.25	14.30	13.75	14.00
3777	NYSE	GTN	Wed, Sep 6, 2017	14.55	14.60	14.30	14.30
3776	NYSE	GTN	Tue, Sep 5, 2017	14.60	14.80	14.18	14.50
3775	NYSE	GTN	Fri, Sep 1, 2017	14.35	14.65	14.30	14.60
3774	NYSE	GTN	Thu, Aug 31, 2017	14.75	14.75	14.20	14.30
3773	NYSE	GTN	Wed, Aug 30, 2017	14.05	14.83	14.05	14.70
3772	NYSE	GTN	Tue, Aug 29, 2017	14.15	14.23	13.98	14.05
3771	NYSE	GTN	Mon, Aug 28, 2017	14.35	14.35	14.10	14.20
3770	NYSE	GTN	Fri, Aug 25, 2017	14.35	14.50	14.25	14.25
3769	NYSE	GTN	Thu, Aug 24, 2017	14.10	14.40	14.10	14.30
3768	NYSE	GTN	Wed, Aug 23, 2017	14.10	14.25	14.00	14.10
3767	NYSE	GTN	Tue, Aug 22, 2017	13.85	14.30	13.82	14.20
3766	NYSE	GTN	Mon, Aug 21, 2017	13.85	13.95	13.60	13.85
3765	NYSE	GTN	Fri, Aug 18, 2017	14.00	14.20	13.78	13.85
3764	NYSE	GTN	Thu, Aug 17, 2017	14.25	14.48	14.10	14.10
3763	NYSE	GTN	Wed, Aug 16, 2017	14.65	14.65	14.25	14.30
3762	NYSE	GTN	Tue, Aug 15, 2017	14.80	14.85	14.60	14.65
3761	NYSE	GTN	Mon, Aug 14, 2017	14.85	14.90	14.65	14.65
3760	NYSE	GTN	Fri, Aug 11, 2017	14.30	14.75	14.30	14.70
3759	NYSE	GTN	Thu, Aug 10, 2017	14.50	14.65	14.23	14.25
3758	NYSE	GTN	Wed, Aug 9, 2017	14.15	14.65	13.90	14.50
3757	NYSE	GTN	Tue, Aug 8, 2017	14.55	14.75	13.40	14.15
3756	NYSE	GTN	Mon, Aug 7, 2017	13.50	13.85	13.40	13.65
3755	NYSE	GTN	Fri, Aug 4, 2017	13.60	13.70	13.45	13.50
3754	NYSE	GTN	Thu, Aug 3, 2017	14.30	14.30	13.55	13.60
3753	NYSE	GTN	Wed, Aug 2, 2017	14.90	14.90	14.23	14.45
3752	NYSE	GTN	Tue, Aug 1, 2017	14.95	15.00	14.60	14.90
3751	NYSE	GTN	Mon, Jul 31, 2017	15.15	15.20	14.50	14.90
3750	NYSE	GTN	Fri, Jul 28, 2017	14.95	15.23	14.95	15.05
3749	NYSE	GTN	Thu, Jul 27, 2017	14.90	15.15	14.88	15.10
3748	NYSE	GTN	Wed, Jul 26, 2017	14.80	15.05	14.70	14.90
3747	NYSE	GTN	Tue, Jul 25, 2017	14.75	14.90	14.60	14.80
3746	NYSE	GTN	Mon, Jul 24, 2017	14.55	14.80	14.45	14.65
3745	NYSE	GTN	Fri, Jul 21, 2017	14.70	14.70	14.40	14.50
3744	NYSE	GTN	Thu, Jul 20, 2017	14.30	14.95	14.25	14.70
3743	NYSE	GTN	Wed, Jul 19, 2017	14.10	14.50	14.10	14.30
3742	NYSE	GTN	Tue, Jul 18, 2017	14.20	14.30	13.95	14.05
3741	NYSE	GTN	Mon, Jul 17, 2017	14.15	14.35	14.05	14.25
3740	NYSE	GTN	Fri, Jul 14, 2017	14.00	14.30	14.00	14.20
3739	NYSE	GTN	Thu, Jul 13, 2017	13.95	14.10	13.85	14.05
3738	NYSE	GTN	Wed, Jul 12, 2017	14.20	14.35	13.90	13.95
3737	NYSE	GTN	Tue, Jul 11, 2017	14.05	14.25	13.90	14.05
3736	NYSE	GTN	Mon, Jul 10, 2017	13.65	14.20	13.58	14.05
3735	NYSE	GTN	Fri, Jul 7, 2017	13.50	13.80	13.40	13.70
3734	NYSE	GTN	Thu, Jul 6, 2017	13.75	13.85	13.45	13.50
3733	NYSE	GTN	Wed, Jul 5, 2017	13.90	14.10	13.70	13.75
3732	NYSE	GTN	Mon, Jul 3, 2017	13.80	14.05	13.75	13.90
3731	NYSE	GTN	Fri, Jun 30, 2017	13.80	14.00	13.40	13.70
3730	NYSE	GTN	Thu, Jun 29, 2017	13.85	13.95	13.50	13.70
3729	NYSE	GTN	Wed, Jun 28, 2017	13.70	13.95	13.60	13.75
3728	NYSE	GTN	Tue, Jun 27, 2017	13.65	13.80	13.50	13.55
3727	NYSE	GTN	Mon, Jun 26, 2017	13.40	13.80	13.40	13.65
3726	NYSE	GTN	Fri, Jun 23, 2017	13.15	13.45	13.10	13.35
3725	NYSE	GTN	Thu, Jun 22, 2017	13.45	13.50	13.05	13.20
3724	NYSE	GTN	Wed, Jun 21, 2017	13.45	13.55	13.30	13.40
3723	NYSE	GTN	Tue, Jun 20, 2017	14.15	14.20	13.35	13.45
3722	NYSE	GTN	Mon, Jun 19, 2017	14.15	14.30	13.90	14.20
3721	NYSE	GTN	Fri, Jun 16, 2017	13.85	14.10	13.65	14.05
3720	NYSE	GTN	Thu, Jun 15, 2017	13.55	14.05	13.50	13.90
3719	NYSE	GTN	Wed, Jun 14, 2017	13.65	13.90	13.50	13.60
3718	NYSE	GTN	Tue, Jun 13, 2017	13.45	13.90	13.40	13.70
3717	NYSE	GTN	Mon, Jun 12, 2017	13.05	13.53	13.00	13.40
3716	NYSE	GTN	Fri, Jun 9, 2017	12.85	13.25	12.70	13.00
3715	NYSE	GTN	Thu, Jun 8, 2017	12.50	12.85	12.45	12.85
3714	NYSE	GTN	Wed, Jun 7, 2017	11.75	12.55	11.75	12.50
3713	NYSE	GTN	Tue, Jun 6, 2017	12.10	12.20	11.75	11.75
3712	NYSE	GTN	Mon, Jun 5, 2017	12.35	12.38	12.13	12.30
3711	NYSE	GTN	Fri, Jun 2, 2017	12.35	12.45	12.10	12.40
3710	NYSE	GTN	Thu, Jun 1, 2017	12.05	12.53	11.90	12.45
3709	NYSE	GTN	Wed, May 31, 2017	12.20	12.30	11.93	12.05
3708	NYSE	GTN	Tue, May 30, 2017	12.55	12.65	12.10	12.25
3707	NYSE	GTN	Fri, May 26, 2017	12.35	12.60	12.15	12.55
3706	NYSE	GTN	Thu, May 25, 2017	12.60	12.75	12.20	12.30
3705	NYSE	GTN	Wed, May 24, 2017	12.45	12.70	12.43	12.50
3704	NYSE	GTN	Tue, May 23, 2017	12.65	12.80	12.40	12.45
3703	NYSE	GTN	Mon, May 22, 2017	12.60	12.70	12.45	12.60
3702	NYSE	GTN	Fri, May 19, 2017	12.20	12.60	12.10	12.60
3701	NYSE	GTN	Thu, May 18, 2017	12.05	12.55	11.90	12.25
3700	NYSE	GTN	Wed, May 17, 2017	11.95	12.25	11.70	12.05
3699	NYSE	GTN	Tue, May 16, 2017	12.65	12.95	11.95	12.20
3698	NYSE	GTN	Mon, May 15, 2017	12.70	12.93	12.63	12.65
3697	NYSE	GTN	Fri, May 12, 2017	13.00	13.25	12.65	12.70
3696	NYSE	GTN	Thu, May 11, 2017	12.75	13.15	12.51	13.10
3695	NYSE	GTN	Wed, May 10, 2017	12.90	13.08	12.60	12.80
3694	NYSE	GTN	Tue, May 9, 2017	13.05	13.20	12.85	12.95
3693	NYSE	GTN	Mon, May 8, 2017	13.05	13.25	12.80	13.05
3692	NYSE	GTN	Fri, May 5, 2017	12.85	13.25	12.65	13.10
3691	NYSE	GTN	Thu, May 4, 2017	14.15	14.50	12.70	12.90
3690	NYSE	GTN	Wed, May 3, 2017	13.75	13.80	13.00	13.45
3689	NYSE	GTN	Tue, May 2, 2017	14.45	14.55	13.70	13.75
3688	NYSE	GTN	Mon, May 1, 2017	14.65	14.95	14.23	14.45
3687	NYSE	GTN	Fri, Apr 28, 2017	15.30	15.30	14.50	14.65
3686	NYSE	GTN	Thu, Apr 27, 2017	15.05	15.45	14.80	15.30
3685	NYSE	GTN	Wed, Apr 26, 2017	14.65	15.35	14.60	15.05
3684	NYSE	GTN	Tue, Apr 25, 2017	14.55	14.85	14.55	14.65
3683	NYSE	GTN	Mon, Apr 24, 2017	15.00	15.05	14.40	14.45
3682	NYSE	GTN	Fri, Apr 21, 2017	15.15	15.25	14.65	14.65
3681	NYSE	GTN	Thu, Apr 20, 2017	15.00	15.25	14.93	15.15
3680	NYSE	GTN	Wed, Apr 19, 2017	14.80	15.10	14.70	14.95
3679	NYSE	GTN	Tue, Apr 18, 2017	14.45	14.80	14.20	14.70
3678	NYSE	GTN	Mon, Apr 17, 2017	14.50	14.60	14.30	14.55
3677	NYSE	GTN	Thu, Apr 13, 2017	14.45	14.60	14.28	14.50
3676	NYSE	GTN	Wed, Apr 12, 2017	14.45	14.70	14.35	14.50
3675	NYSE	GTN	Tue, Apr 11, 2017	14.45	14.68	14.30	14.50
3674	NYSE	GTN	Mon, Apr 10, 2017	14.45	14.73	14.25	14.50
3673	NYSE	GTN	Fri, Apr 7, 2017	14.40	14.70	14.30	14.40
3672	NYSE	GTN	Thu, Apr 6, 2017	14.25	14.58	14.15	14.50
3671	NYSE	GTN	Wed, Apr 5, 2017	14.45	14.55	14.15	14.25
3670	NYSE	GTN	Tue, Apr 4, 2017	14.10	14.50	14.00	14.30
3669	NYSE	GTN	Mon, Apr 3, 2017	14.55	14.58	14.13	14.20
3668	NYSE	GTN	Fri, Mar 31, 2017	14.40	14.75	14.30	14.50
3667	NYSE	GTN	Thu, Mar 30, 2017	13.80	14.50	13.80	14.45
3666	NYSE	GTN	Wed, Mar 29, 2017	13.90	14.00	13.75	13.80
3665	NYSE	GTN	Tue, Mar 28, 2017	14.00	14.20	13.88	13.95
3664	NYSE	GTN	Mon, Mar 27, 2017	13.80	14.15	13.60	14.00
3663	NYSE	GTN	Fri, Mar 24, 2017	13.85	14.35	13.85	14.00
3662	NYSE	GTN	Thu, Mar 23, 2017	13.50	14.25	13.50	13.80
3661	NYSE	GTN	Wed, Mar 22, 2017	13.20	13.90	13.10	13.60
3660	NYSE	GTN	Tue, Mar 21, 2017	13.85	14.00	13.20	13.25
3659	NYSE	GTN	Mon, Mar 20, 2017	13.65	14.00	13.35	13.80
3658	NYSE	GTN	Fri, Mar 17, 2017	13.75	13.83	13.35	13.65
3657	NYSE	GTN	Thu, Mar 16, 2017	14.20	14.30	13.75	13.80
3656	NYSE	GTN	Wed, Mar 15, 2017	14.40	14.50	14.00	14.15
3655	NYSE	GTN	Tue, Mar 14, 2017	14.30	14.40	14.00	14.20
3654	NYSE	GTN	Mon, Mar 13, 2017	14.20	14.80	14.10	14.35
3653	NYSE	GTN	Fri, Mar 10, 2017	14.45	14.65	13.90	14.10
3652	NYSE	GTN	Thu, Mar 9, 2017	14.65	14.85	14.32	14.45
3651	NYSE	GTN	Wed, Mar 8, 2017	15.00	15.05	14.60	14.70
3650	NYSE	GTN	Tue, Mar 7, 2017	14.95	15.10	14.55	14.90
3649	NYSE	GTN	Mon, Mar 6, 2017	14.35	15.05	14.20	14.90
3648	NYSE	GTN	Fri, Mar 3, 2017	14.05	14.50	13.70	14.45
3647	NYSE	GTN	Thu, Mar 2, 2017	14.50	14.50	13.80	14.00
3646	NYSE	GTN	Wed, Mar 1, 2017	14.00	14.75	13.75	14.45
3645	NYSE	GTN	Tue, Feb 28, 2017	13.80	13.95	13.58	13.60
3644	NYSE	GTN	Mon, Feb 27, 2017	13.35	14.00	13.29	13.90
3643	NYSE	GTN	Fri, Feb 24, 2017	13.20	13.38	13.10	13.35
3642	NYSE	GTN	Thu, Feb 23, 2017	13.25	13.35	13.00	13.30
3641	NYSE	GTN	Wed, Feb 22, 2017	12.50	13.20	12.50	13.20
3640	NYSE	GTN	Tue, Feb 21, 2017	12.60	12.80	12.35	12.55
3639	NYSE	GTN	Fri, Feb 17, 2017	12.35	12.60	12.30	12.55
3638	NYSE	GTN	Thu, Feb 16, 2017	12.70	12.80	12.35	12.45
3637	NYSE	GTN	Wed, Feb 15, 2017	12.55	12.75	12.45	12.60
3636	NYSE	GTN	Tue, Feb 14, 2017	12.30	12.55	12.20	12.50
3635	NYSE	GTN	Mon, Feb 13, 2017	12.60	12.60	12.15	12.40
3634	NYSE	GTN	Fri, Feb 10, 2017	12.60	12.70	12.20	12.60
3633	NYSE	GTN	Thu, Feb 9, 2017	12.20	12.65	12.15	12.50
3632	NYSE	GTN	Wed, Feb 8, 2017	11.90	12.30	11.65	12.10
3631	NYSE	GTN	Tue, Feb 7, 2017	12.15	12.50	11.95	11.95
3630	NYSE	GTN	Mon, Feb 6, 2017	12.05	12.35	12.00	12.05
3629	NYSE	GTN	Fri, Feb 3, 2017	12.05	12.20	11.90	12.10
3628	NYSE	GTN	Thu, Feb 2, 2017	12.20	12.45	11.85	11.95
3627	NYSE	GTN	Wed, Feb 1, 2017	11.90	12.30	11.85	12.20
3626	NYSE	GTN	Tue, Jan 31, 2017	11.80	11.95	11.60	11.85
3625	NYSE	GTN	Mon, Jan 30, 2017	11.35	11.95	11.25	11.80
3624	NYSE	GTN	Fri, Jan 27, 2017	11.55	11.65	11.40	11.50
3623	NYSE	GTN	Thu, Jan 26, 2017	11.60	11.90	11.55	11.55
3622	NYSE	GTN	Wed, Jan 25, 2017	11.05	11.75	11.05	11.60
3621	NYSE	GTN	Tue, Jan 24, 2017	10.85	11.05	10.70	10.95
3620	NYSE	GTN	Mon, Jan 23, 2017	10.85	11.00	10.70	10.85
3619	NYSE	GTN	Fri, Jan 20, 2017	10.60	11.10	10.50	10.85
3618	NYSE	GTN	Thu, Jan 19, 2017	10.45	10.65	10.35	10.55
3617	NYSE	GTN	Wed, Jan 18, 2017	10.35	10.50	10.28	10.40
3616	NYSE	GTN	Tue, Jan 17, 2017	10.00	10.75	9.95	10.05
3615	NYSE	GTN	Fri, Jan 13, 2017	10.65	10.95	10.48	10.60
3614	NYSE	GTN	Thu, Jan 12, 2017	10.95	10.95	10.45	10.65
3613	NYSE	GTN	Wed, Jan 11, 2017	10.55	11.00	10.40	10.95
3612	NYSE	GTN	Tue, Jan 10, 2017	10.95	11.05	10.48	10.55
3611	NYSE	GTN	Mon, Jan 9, 2017	10.95	11.10	10.70	10.95
3610	NYSE	GTN	Fri, Jan 6, 2017	11.15	11.23	10.90	11.05
3609	NYSE	GTN	Thu, Jan 5, 2017	11.15	11.20	10.85	11.00
3608	NYSE	GTN	Wed, Jan 4, 2017	11.00	11.30	10.88	11.20
3607	NYSE	GTN	Tue, Jan 3, 2017	11.05	11.20	10.65	10.95
3606	NYSE	GTN	Fri, Dec 30, 2016	10.75	10.90	10.50	10.85
3605	NYSE	GTN	Thu, Dec 29, 2016	10.60	10.80	10.50	10.75
3604	NYSE	GTN	Wed, Dec 28, 2016	10.90	10.95	10.60	10.65
3603	NYSE	GTN	Tue, Dec 27, 2016	10.90	11.12	10.85	10.90
3602	NYSE	GTN	Fri, Dec 23, 2016	10.70	11.10	10.55	10.90
3601	NYSE	GTN	Thu, Dec 22, 2016	10.50	10.95	10.50	10.65
3600	NYSE	GTN	Wed, Dec 21, 2016	10.70	10.75	10.55	10.55
3599	NYSE	GTN	Tue, Dec 20, 2016	10.45	10.85	10.45	10.70
3598	NYSE	GTN	Mon, Dec 19, 2016	10.45	10.65	10.35	10.45
3597	NYSE	GTN	Fri, Dec 16, 2016	10.55	10.95	10.50	10.55
3596	NYSE	GTN	Thu, Dec 15, 2016	10.70	11.05	10.50	10.60
3595	NYSE	GTN	Wed, Dec 14, 2016	10.50	10.65	10.35	10.55
3594	NYSE	GTN	Tue, Dec 13, 2016	10.25	10.55	10.10	10.45
3593	NYSE	GTN	Mon, Dec 12, 2016	10.75	10.90	10.10	10.20
3592	NYSE	GTN	Fri, Dec 9, 2016	11.30	11.40	10.65	10.90
3591	NYSE	GTN	Thu, Dec 8, 2016	10.85	11.25	10.65	11.25
3590	NYSE	GTN	Wed, Dec 7, 2016	10.55	10.95	10.35	10.90
3589	NYSE	GTN	Tue, Dec 6, 2016	10.20	10.70	10.05	10.60
3588	NYSE	GTN	Mon, Dec 5, 2016	10.15	10.40	10.10	10.20
3587	NYSE	GTN	Fri, Dec 2, 2016	10.15	10.22	9.95	10.10
3586	NYSE	GTN	Thu, Dec 1, 2016	10.10	10.30	10.05	10.20
3585	NYSE	GTN	Wed, Nov 30, 2016	10.00	10.25	9.95	10.10
3584	NYSE	GTN	Tue, Nov 29, 2016	9.70	10.05	9.60	10.00
3583	NYSE	GTN	Mon, Nov 28, 2016	9.80	9.90	9.60	9.70
3582	NYSE	GTN	Fri, Nov 25, 2016	9.70	9.90	9.55	9.85
3581	NYSE	GTN	Wed, Nov 23, 2016	9.60	9.75	9.50	9.65
3580	NYSE	GTN	Tue, Nov 22, 2016	9.60	9.75	9.20	9.65
3579	NYSE	GTN	Mon, Nov 21, 2016	9.65	9.75	9.45	9.55
3578	NYSE	GTN	Fri, Nov 18, 2016	9.60	9.70	9.45	9.55
3577	NYSE	GTN	Thu, Nov 17, 2016	9.50	9.78	9.45	9.55
3576	NYSE	GTN	Wed, Nov 16, 2016	9.40	9.75	9.30	9.45
3575	NYSE	GTN	Tue, Nov 15, 2016	9.25	9.53	9.05	9.25
3574	NYSE	GTN	Mon, Nov 14, 2016	9.15	9.75	9.10	9.30
3573	NYSE	GTN	Fri, Nov 11, 2016	8.50	9.30	8.45	9.15
3572	NYSE	GTN	Thu, Nov 10, 2016	8.25	8.60	8.15	8.40
3571	NYSE	GTN	Wed, Nov 9, 2016	7.25	8.25	7.23	8.10
3570	NYSE	GTN	Tue, Nov 8, 2016	7.65	7.75	7.00	7.35
3569	NYSE	GTN	Mon, Nov 7, 2016	8.30	8.30	8.13	8.20
3568	NYSE	GTN	Fri, Nov 4, 2016	8.15	8.28	8.00	8.10
3567	NYSE	GTN	Thu, Nov 3, 2016	8.15	8.35	8.00	8.15
3566	NYSE	GTN	Wed, Nov 2, 2016	8.60	8.80	8.05	8.15
3565	NYSE	GTN	Tue, Nov 1, 2016	8.85	8.90	8.45	8.60
3564	NYSE	GTN	Mon, Oct 31, 2016	9.00	9.10	8.80	8.90
3563	NYSE	GTN	Fri, Oct 28, 2016	8.75	9.10	8.70	9.10
3562	NYSE	GTN	Thu, Oct 27, 2016	9.40	9.40	8.75	8.80
3561	NYSE	GTN	Wed, Oct 26, 2016	9.45	9.45	9.20	9.30
3560	NYSE	GTN	Tue, Oct 25, 2016	9.60	9.65	9.50	9.50
3559	NYSE	GTN	Mon, Oct 24, 2016	9.60	9.80	9.55	9.60
3558	NYSE	GTN	Fri, Oct 21, 2016	9.50	9.80	9.40	9.55
3557	NYSE	GTN	Thu, Oct 20, 2016	9.80	10.10	9.60	9.60
3556	NYSE	GTN	Wed, Oct 19, 2016	9.65	9.90	9.55	9.85
3555	NYSE	GTN	Tue, Oct 18, 2016	9.75	9.75	9.60	9.70
3554	NYSE	GTN	Mon, Oct 17, 2016	9.45	9.80	9.45	9.65
3553	NYSE	GTN	Fri, Oct 14, 2016	9.67	9.71	9.45	9.51
3552	NYSE	GTN	Thu, Oct 13, 2016	9.67	9.74	9.47	9.60
3551	NYSE	GTN	Wed, Oct 12, 2016	9.83	9.85	9.69	9.76
3550	NYSE	GTN	Tue, Oct 11, 2016	10.09	10.11	9.77	9.83
3549	NYSE	GTN	Mon, Oct 10, 2016	10.36	10.49	10.10	10.12
3548	NYSE	GTN	Fri, Oct 7, 2016	10.63	10.65	10.28	10.33
3547	NYSE	GTN	Thu, Oct 6, 2016	10.82	10.88	10.55	10.66
3546	NYSE	GTN	Wed, Oct 5, 2016	10.71	10.91	10.71	10.84
3545	NYSE	GTN	Tue, Oct 4, 2016	10.69	10.92	10.64	10.71
3544	NYSE	GTN	Mon, Oct 3, 2016	10.38	10.74	10.31	10.70
3543	NYSE	GTN	Fri, Sep 30, 2016	10.03	10.42	10.00	10.36
3542	NYSE	GTN	Thu, Sep 29, 2016	10.30	10.37	9.92	10.01
3541	NYSE	GTN	Wed, Sep 28, 2016	10.21	10.41	10.13	10.33
3540	NYSE	GTN	Tue, Sep 27, 2016	10.18	10.26	10.06	10.16
3539	NYSE	GTN	Mon, Sep 26, 2016	10.03	10.37	10.01	10.17
3538	NYSE	GTN	Fri, Sep 23, 2016	9.79	10.09	9.67	10.01
3537	NYSE	GTN	Thu, Sep 22, 2016	10.06	10.20	9.78	9.84
3536	NYSE	GTN	Wed, Sep 21, 2016	9.57	10.11	9.43	10.03
3535	NYSE	GTN	Tue, Sep 20, 2016	10.86	10.87	9.87	10.00
3534	NYSE	GTN	Mon, Sep 19, 2016	11.14	11.22	10.88	11.04
3533	NYSE	GTN	Fri, Sep 16, 2016	10.82	11.00	10.77	11.00
3532	NYSE	GTN	Thu, Sep 15, 2016	10.78	10.94	10.58	10.84
3531	NYSE	GTN	Wed, Sep 14, 2016	11.00	11.00	10.65	10.75
3530	NYSE	GTN	Tue, Sep 13, 2016	10.75	10.95	10.45	10.87
3529	NYSE	GTN	Mon, Sep 12, 2016	10.58	10.90	10.54	10.87
3528	NYSE	GTN	Fri, Sep 9, 2016	10.93	11.01	10.65	10.69
3527	NYSE	GTN	Thu, Sep 8, 2016	11.04	11.09	10.85	11.06
3526	NYSE	GTN	Wed, Sep 7, 2016	11.07	11.27	11.06	11.10
3525	NYSE	GTN	Tue, Sep 6, 2016	11.29	11.34	10.95	11.08
3524	NYSE	GTN	Fri, Sep 2, 2016	11.35	11.35	11.23	11.28
3523	NYSE	GTN	Thu, Sep 1, 2016	11.27	11.43	11.04	11.24
3522	NYSE	GTN	Wed, Aug 31, 2016	11.14	11.25	11.05	11.23
3521	NYSE	GTN	Tue, Aug 30, 2016	11.10	11.18	11.05	11.14
3520	NYSE	GTN	Mon, Aug 29, 2016	11.17	11.33	11.04	11.12
3519	NYSE	GTN	Fri, Aug 26, 2016	11.09	11.14	10.88	11.10
3518	NYSE	GTN	Thu, Aug 25, 2016	11.12	11.18	10.97	11.04
3517	NYSE	GTN	Wed, Aug 24, 2016	11.38	11.46	11.10	11.15
3516	NYSE	GTN	Tue, Aug 23, 2016	11.42	11.57	11.39	11.39
3515	NYSE	GTN	Mon, Aug 22, 2016	11.49	11.52	11.23	11.43
3514	NYSE	GTN	Fri, Aug 19, 2016	11.51	11.54	11.38	11.49
3513	NYSE	GTN	Thu, Aug 18, 2016	11.66	11.71	11.44	11.52
3512	NYSE	GTN	Wed, Aug 17, 2016	11.68	11.71	11.51	11.66
3511	NYSE	GTN	Tue, Aug 16, 2016	11.76	11.79	11.60	11.75
3510	NYSE	GTN	Mon, Aug 15, 2016	11.52	11.90	11.51	11.87
3509	NYSE	GTN	Fri, Aug 12, 2016	11.38	11.43	11.30	11.40
3508	NYSE	GTN	Thu, Aug 11, 2016	11.08	11.43	11.08	11.39
3507	NYSE	GTN	Wed, Aug 10, 2016	10.96	11.05	10.82	11.03
3506	NYSE	GTN	Tue, Aug 9, 2016	11.22	11.26	10.92	10.92
3505	NYSE	GTN	Mon, Aug 8, 2016	11.28	11.34	11.14	11.22
3504	NYSE	GTN	Fri, Aug 5, 2016	11.10	11.75	11.10	11.23
3503	NYSE	GTN	Thu, Aug 4, 2016	10.25	11.22	10.02	11.10
3502	NYSE	GTN	Wed, Aug 3, 2016	9.30	10.15	9.15	10.00
3501	NYSE	GTN	Tue, Aug 2, 2016	9.79	9.82	9.23	9.29
3500	NYSE	GTN	Mon, Aug 1, 2016	9.94	10.08	9.67	9.78
3499	NYSE	GTN	Fri, Jul 29, 2016	10.02	10.02	9.86	9.90
3498	NYSE	GTN	Thu, Jul 28, 2016	10.29	10.29	9.91	10.04
3497	NYSE	GTN	Wed, Jul 27, 2016	10.57	10.58	10.18	10.29
3496	NYSE	GTN	Tue, Jul 26, 2016	11.00	11.00	10.47	10.56
3495	NYSE	GTN	Mon, Jul 25, 2016	11.12	11.20	10.90	10.98
3494	NYSE	GTN	Fri, Jul 22, 2016	11.09	11.32	11.09	11.10
3493	NYSE	GTN	Thu, Jul 21, 2016	11.23	11.55	11.00	11.05
3492	NYSE	GTN	Wed, Jul 20, 2016	11.31	11.35	11.04	11.25
3491	NYSE	GTN	Tue, Jul 19, 2016	11.37	11.40	11.11	11.29
3490	NYSE	GTN	Mon, Jul 18, 2016	11.50	11.59	11.38	11.38
3489	NYSE	GTN	Fri, Jul 15, 2016	11.61	11.61	11.37	11.49
3488	NYSE	GTN	Thu, Jul 14, 2016	11.45	11.62	11.43	11.53
3487	NYSE	GTN	Wed, Jul 13, 2016	11.70	11.73	11.20	11.34
3486	NYSE	GTN	Tue, Jul 12, 2016	11.50	11.70	11.43	11.63
3485	NYSE	GTN	Mon, Jul 11, 2016	11.21	11.48	11.21	11.39
3484	NYSE	GTN	Fri, Jul 8, 2016	11.10	11.33	11.09	11.12
3483	NYSE	GTN	Thu, Jul 7, 2016	10.70	11.02	10.65	11.00
3482	NYSE	GTN	Wed, Jul 6, 2016	10.49	10.68	10.30	10.65
3481	NYSE	GTN	Tue, Jul 5, 2016	10.80	10.80	10.41	10.52
3480	NYSE	GTN	Fri, Jul 1, 2016	10.85	11.07	10.74	10.83
3479	NYSE	GTN	Thu, Jun 30, 2016	10.98	11.02	10.68	10.85
3478	NYSE	GTN	Wed, Jun 29, 2016	10.68	10.94	10.43	10.90
3477	NYSE	GTN	Tue, Jun 28, 2016	10.76	10.94	10.54	10.55
3476	NYSE	GTN	Mon, Jun 27, 2016	10.72	10.87	10.55	10.64
3475	NYSE	GTN	Fri, Jun 24, 2016	10.75	11.32	10.75	10.88
3474	NYSE	GTN	Thu, Jun 23, 2016	11.27	11.47	11.20	11.40
3473	NYSE	GTN	Wed, Jun 22, 2016	11.24	11.34	11.02	11.09
3472	NYSE	GTN	Tue, Jun 21, 2016	11.51	11.56	10.80	11.26
3471	NYSE	GTN	Mon, Jun 20, 2016	11.53	11.69	11.46	11.53
3470	NYSE	GTN	Fri, Jun 17, 2016	11.53	11.68	11.27	11.32
3469	NYSE	GTN	Thu, Jun 16, 2016	11.50	11.57	11.05	11.49
3468	NYSE	GTN	Wed, Jun 15, 2016	11.40	11.83	11.36	11.60
3467	NYSE	GTN	Tue, Jun 14, 2016	11.25	11.50	11.18	11.41
3466	NYSE	GTN	Mon, Jun 13, 2016	11.15	11.42	11.05	11.05
3465	NYSE	GTN	Fri, Jun 10, 2016	11.28	11.40	11.14	11.26
3464	NYSE	GTN	Thu, Jun 9, 2016	11.60	11.76	11.33	11.49
3463	NYSE	GTN	Wed, Jun 8, 2016	11.59	11.63	11.42	11.62
3462	NYSE	GTN	Tue, Jun 7, 2016	11.79	11.83	11.56	11.62
3461	NYSE	GTN	Mon, Jun 6, 2016	11.81	11.97	11.68	11.78
3460	NYSE	GTN	Fri, Jun 3, 2016	11.94	11.96	11.58	11.82
3459	NYSE	GTN	Thu, Jun 2, 2016	11.79	11.96	11.70	11.96
3458	NYSE	GTN	Wed, Jun 1, 2016	11.73	11.91	11.65	11.90
3457	NYSE	GTN	Tue, May 31, 2016	11.60	12.01	11.38	11.82
3456	NYSE	GTN	Fri, May 27, 2016	11.54	11.68	11.41	11.57
3455	NYSE	GTN	Thu, May 26, 2016	11.40	11.70	11.23	11.54
3454	NYSE	GTN	Wed, May 25, 2016	11.77	11.86	11.25	11.40
3453	NYSE	GTN	Tue, May 24, 2016	11.28	11.82	11.28	11.75
3452	NYSE	GTN	Mon, May 23, 2016	11.26	11.38	11.10	11.21
3451	NYSE	GTN	Fri, May 20, 2016	11.01	11.32	10.91	11.29
3450	NYSE	GTN	Thu, May 19, 2016	10.64	11.00	10.60	10.94
3449	NYSE	GTN	Wed, May 18, 2016	10.84	10.87	10.59	10.71
3448	NYSE	GTN	Tue, May 17, 2016	11.18	11.34	10.84	10.89
3447	NYSE	GTN	Mon, May 16, 2016	11.11	11.38	11.02	11.21
3446	NYSE	GTN	Fri, May 13, 2016	11.29	11.34	10.99	11.11
3445	NYSE	GTN	Thu, May 12, 2016	12.21	12.24	11.20	11.36
3444	NYSE	GTN	Wed, May 11, 2016	12.17	12.22	11.87	12.13
3443	NYSE	GTN	Tue, May 10, 2016	12.39	12.45	11.79	12.25
3442	NYSE	GTN	Mon, May 9, 2016	14.35	14.77	12.05	12.34
3441	NYSE	GTN	Fri, May 6, 2016	13.26	13.64	13.15	13.64
3440	NYSE	GTN	Thu, May 5, 2016	13.04	13.48	13.04	13.40
3439	NYSE	GTN	Wed, May 4, 2016	13.20	13.66	12.92	13.00
3438	NYSE	GTN	Tue, May 3, 2016	12.98	13.41	12.93	13.27
3437	NYSE	GTN	Mon, May 2, 2016	12.94	13.21	12.77	13.18
3436	NYSE	GTN	Fri, Apr 29, 2016	12.71	12.95	12.57	12.85
3435	NYSE	GTN	Thu, Apr 28, 2016	12.66	13.00	12.53	12.75
3434	NYSE	GTN	Wed, Apr 27, 2016	13.04	13.20	12.48	12.74
3433	NYSE	GTN	Tue, Apr 26, 2016	12.58	13.03	12.45	13.01
3432	NYSE	GTN	Mon, Apr 25, 2016	12.73	12.79	12.33	12.54
3431	NYSE	GTN	Fri, Apr 22, 2016	12.52	12.79	12.50	12.73
3430	NYSE	GTN	Thu, Apr 21, 2016	12.42	12.62	12.21	12.52
3429	NYSE	GTN	Wed, Apr 20, 2016	12.24	12.42	12.07	12.40
3428	NYSE	GTN	Tue, Apr 19, 2016	12.23	12.68	12.12	12.23
3427	NYSE	GTN	Mon, Apr 18, 2016	11.86	12.17	11.79	12.13
3426	NYSE	GTN	Fri, Apr 15, 2016	11.90	12.02	11.72	11.96
3425	NYSE	GTN	Thu, Apr 14, 2016	12.29	12.30	11.89	11.92
3424	NYSE	GTN	Wed, Apr 13, 2016	11.77	12.32	11.72	12.26
3423	NYSE	GTN	Tue, Apr 12, 2016	11.64	11.73	11.14	11.64
3422	NYSE	GTN	Mon, Apr 11, 2016	11.72	11.87	11.56	11.60
3421	NYSE	GTN	Fri, Apr 8, 2016	11.82	11.84	11.49	11.64
3420	NYSE	GTN	Thu, Apr 7, 2016	11.83	11.92	11.53	11.75
3419	NYSE	GTN	Wed, Apr 6, 2016	11.68	11.93	11.57	11.91
3418	NYSE	GTN	Tue, Apr 5, 2016	11.64	11.64	11.64	11.65
3417	NYSE	GTN	Mon, Apr 4, 2016	11.86	11.97	11.50	11.64
3416	NYSE	GTN	Fri, Apr 1, 2016	11.54	11.92	11.48	11.86
3415	NYSE	GTN	Thu, Mar 31, 2016	11.95	12.00	11.46	11.72
3414	NYSE	GTN	Wed, Mar 30, 2016	12.00	12.32	11.83	11.96
3413	NYSE	GTN	Tue, Mar 29, 2016	11.43	11.93	11.34	11.88
3412	NYSE	GTN	Mon, Mar 28, 2016	11.52	11.64	11.46	11.51
3411	NYSE	GTN	Thu, Mar 24, 2016	11.55	11.55	11.55	11.50
3410	NYSE	GTN	Wed, Mar 23, 2016	11.92	11.96	11.45	11.55
3409	NYSE	GTN	Tue, Mar 22, 2016	12.04	12.13	11.80	11.96
3408	NYSE	GTN	Mon, Mar 21, 2016	12.65	12.77	12.06	12.15
3407	NYSE	GTN	Fri, Mar 18, 2016	12.29	12.88	12.27	12.69
3406	NYSE	GTN	Thu, Mar 17, 2016	12.14	12.26	12.00	12.20
3405	NYSE	GTN	Wed, Mar 16, 2016	11.98	12.32	11.83	12.17
3404	NYSE	GTN	Tue, Mar 15, 2016	12.38	12.38	12.38	12.03
3403	NYSE	GTN	Mon, Mar 14, 2016	12.68	12.68	12.17	12.38
3402	NYSE	GTN	Fri, Mar 11, 2016	12.04	12.04	12.04	12.74
3401	NYSE	GTN	Thu, Mar 10, 2016	12.27	12.30	11.88	12.04
3400	NYSE	GTN	Wed, Mar 9, 2016	12.14	12.38	12.02	12.26
3399	NYSE	GTN	Tue, Mar 8, 2016	12.31	12.43	11.97	12.01
3398	NYSE	GTN	Mon, Mar 7, 2016	12.47	12.71	12.33	12.42
3397	NYSE	GTN	Fri, Mar 4, 2016	12.12	12.53	11.97	12.50
3396	NYSE	GTN	Thu, Mar 3, 2016	11.92	11.92	11.92	12.07
3395	NYSE	GTN	Wed, Mar 2, 2016	12.24	12.33	11.77	11.92
3394	NYSE	GTN	Tue, Mar 1, 2016	11.65	12.30	11.58	12.25
3393	NYSE	GTN	Mon, Feb 29, 2016	11.68	11.75	11.22	11.54
3392	NYSE	GTN	Fri, Feb 26, 2016	11.71	11.89	11.47	11.75
3391	NYSE	GTN	Thu, Feb 25, 2016	10.94	11.24	10.94	11.21
3390	NYSE	GTN	Wed, Feb 24, 2016	10.92	11.22	10.64	10.82
3389	NYSE	GTN	Tue, Feb 23, 2016	11.05	11.25	10.88	11.13
3388	NYSE	GTN	Mon, Feb 22, 2016	10.94	11.24	10.93	11.09
3387	NYSE	GTN	Fri, Feb 19, 2016	10.59	10.86	10.53	10.78
3386	NYSE	GTN	Thu, Feb 18, 2016	11.21	11.21	10.63	10.64
3385	NYSE	GTN	Wed, Feb 17, 2016	11.18	11.52	11.05	11.17
3384	NYSE	GTN	Tue, Feb 16, 2016	10.63	11.07	10.59	11.02
3383	NYSE	GTN	Fri, Feb 12, 2016	10.34	10.62	10.23	10.40
3382	NYSE	GTN	Thu, Feb 11, 2016	10.30	10.57	9.95	10.09
3381	NYSE	GTN	Wed, Feb 10, 2016	10.08	10.60	10.06	10.55
3380	NYSE	GTN	Tue, Feb 9, 2016	10.59	10.65	10.00	10.13
3379	NYSE	GTN	Mon, Feb 8, 2016	11.15	11.21	10.59	10.78
3378	NYSE	GTN	Fri, Feb 5, 2016	12.06	12.40	11.30	11.30
3377	NYSE	GTN	Thu, Feb 4, 2016	12.91	13.02	11.99	12.17
3376	NYSE	GTN	Wed, Feb 3, 2016	12.72	12.90	12.24	12.88
3375	NYSE	GTN	Tue, Feb 2, 2016	13.03	13.17	12.42	12.52
3374	NYSE	GTN	Mon, Feb 1, 2016	13.03	13.45	12.92	13.28
3373	NYSE	GTN	Fri, Jan 29, 2016	12.84	13.20	12.83	13.15
3372	NYSE	GTN	Thu, Jan 28, 2016	13.50	13.50	12.67	12.74
3371	NYSE	GTN	Wed, Jan 27, 2016	13.40	13.83	13.22	13.30
3370	NYSE	GTN	Tue, Jan 26, 2016	12.90	13.45	12.76	13.41
3369	NYSE	GTN	Mon, Jan 25, 2016	13.15	13.19	12.84	12.87
3368	NYSE	GTN	Fri, Jan 22, 2016	13.27	13.54	13.12	13.24
3367	NYSE	GTN	Thu, Jan 21, 2016	13.12	13.37	12.80	13.00
3366	NYSE	GTN	Wed, Jan 20, 2016	12.85	13.23	12.32	13.05
3365	NYSE	GTN	Tue, Jan 19, 2016	13.90	13.93	12.89	13.14
3364	NYSE	GTN	Fri, Jan 15, 2016	13.80	13.99	13.54	13.76
3363	NYSE	GTN	Thu, Jan 14, 2016	13.48	14.32	13.30	14.24
3362	NYSE	GTN	Wed, Jan 13, 2016	13.97	14.18	13.33	13.41
3361	NYSE	GTN	Tue, Jan 12, 2016	14.33	14.50	13.78	13.93
3360	NYSE	GTN	Mon, Jan 11, 2016	13.63	14.12	13.43	14.07
3359	NYSE	GTN	Fri, Jan 8, 2016	14.09	14.26	13.52	13.57
3358	NYSE	GTN	Thu, Jan 7, 2016	14.72	14.79	13.80	13.95
3357	NYSE	GTN	Wed, Jan 6, 2016	14.54	15.05	14.30	15.03
3356	NYSE	GTN	Tue, Jan 5, 2016	15.33	15.38	14.79	14.81
3355	NYSE	GTN	Mon, Jan 4, 2016	15.97	16.26	15.13	15.26
3354	NYSE	GTN	Thu, Dec 31, 2015	15.63	16.52	15.55	16.30
3353	NYSE	GTN	Wed, Dec 30, 2015	16.04	16.35	15.71	15.73
3352	NYSE	GTN	Tue, Dec 29, 2015	15.89	16.24	15.87	16.15
3351	NYSE	GTN	Mon, Dec 28, 2015	15.90	15.96	15.56	15.81
3350	NYSE	GTN	Thu, Dec 24, 2015	15.44	15.97	15.32	15.86
3349	NYSE	GTN	Wed, Dec 23, 2015	15.32	15.50	15.29	15.39
3348	NYSE	GTN	Tue, Dec 22, 2015	15.39	15.43	15.15	15.23
3347	NYSE	GTN	Mon, Dec 21, 2015	15.46	15.48	15.23	15.36
3346	NYSE	GTN	Fri, Dec 18, 2015	15.53	15.88	15.31	15.34
3345	NYSE	GTN	Thu, Dec 17, 2015	15.97	16.10	15.55	15.57
3344	NYSE	GTN	Wed, Dec 16, 2015	15.26	15.94	15.20	15.83
3343	NYSE	GTN	Tue, Dec 15, 2015	15.09	15.50	14.93	15.18
3342	NYSE	GTN	Mon, Dec 14, 2015	15.30	15.50	14.86	14.96
3341	NYSE	GTN	Fri, Dec 11, 2015	15.90	16.05	15.12	15.16
3340	NYSE	GTN	Thu, Dec 10, 2015	15.79	16.34	15.74	16.19
3339	NYSE	GTN	Wed, Dec 9, 2015	15.91	16.00	15.59	15.84
3338	NYSE	GTN	Tue, Dec 8, 2015	16.30	16.61	15.85	16.05
3337	NYSE	GTN	Mon, Dec 7, 2015	16.77	16.89	16.23	16.49
3336	NYSE	GTN	Fri, Dec 4, 2015	16.40	16.82	16.18	16.81
3335	NYSE	GTN	Thu, Dec 3, 2015	16.50	16.59	16.11	16.40
3334	NYSE	GTN	Wed, Dec 2, 2015	16.96	17.02	16.46	16.48
3333	NYSE	GTN	Tue, Dec 1, 2015	16.83	17.08	16.78	16.94
3332	NYSE	GTN	Mon, Nov 30, 2015	17.14	17.17	16.75	16.75
3331	NYSE	GTN	Fri, Nov 27, 2015	17.12	17.34	16.98	17.16
3330	NYSE	GTN	Wed, Nov 25, 2015	17.01	17.22	16.88	17.13
3329	NYSE	GTN	Tue, Nov 24, 2015	17.32	17.50	16.96	17.00
3328	NYSE	GTN	Mon, Nov 23, 2015	16.75	17.70	16.74	17.39
3327	NYSE	GTN	Fri, Nov 20, 2015	16.72	16.80	16.55	16.73
3326	NYSE	GTN	Thu, Nov 19, 2015	16.69	16.75	16.40	16.61
3325	NYSE	GTN	Wed, Nov 18, 2015	16.85	16.85	16.41	16.68
3324	NYSE	GTN	Tue, Nov 17, 2015	16.66	16.91	16.34	16.44
3323	NYSE	GTN	Mon, Nov 16, 2015	16.46	16.76	16.29	16.68
3322	NYSE	GTN	Fri, Nov 13, 2015	16.47	16.76	16.35	16.54
3321	NYSE	GTN	Thu, Nov 12, 2015	16.71	16.95	16.50	16.63
3320	NYSE	GTN	Wed, Nov 11, 2015	17.00	17.20	16.72	16.87
3319	NYSE	GTN	Tue, Nov 10, 2015	16.48	16.98	16.46	16.86
3318	NYSE	GTN	Mon, Nov 9, 2015	16.92	17.07	16.02	16.59
3317	NYSE	GTN	Fri, Nov 6, 2015	16.52	17.12	16.31	17.00
3316	NYSE	GTN	Thu, Nov 5, 2015	16.52	16.82	16.33	16.57
3315	NYSE	GTN	Wed, Nov 4, 2015	16.82	17.16	15.64	16.47
3314	NYSE	GTN	Tue, Nov 3, 2015	16.07	17.50	15.18	16.73
3313	NYSE	GTN	Mon, Nov 2, 2015	15.97	16.46	15.81	16.09
3312	NYSE	GTN	Fri, Oct 30, 2015	15.70	15.94	15.15	15.89
3311	NYSE	GTN	Thu, Oct 29, 2015	15.65	15.99	15.45	15.70
3310	NYSE	GTN	Wed, Oct 28, 2015	14.51	15.72	14.47	15.68
3309	NYSE	GTN	Tue, Oct 27, 2015	14.76	14.97	14.38	14.46
3308	NYSE	GTN	Mon, Oct 26, 2015	14.89	15.10	14.64	14.79
3307	NYSE	GTN	Fri, Oct 23, 2015	14.78	15.05	14.59	14.94
3306	NYSE	GTN	Thu, Oct 22, 2015	14.85	14.94	14.40	14.62
3305	NYSE	GTN	Wed, Oct 21, 2015	14.68	14.97	14.41	14.79
3304	NYSE	GTN	Tue, Oct 20, 2015	14.89	14.99	14.55	14.59
3303	NYSE	GTN	Mon, Oct 19, 2015	14.83	15.09	14.59	14.90
3302	NYSE	GTN	Fri, Oct 16, 2015	14.86	14.87	14.46	14.87
3301	NYSE	GTN	Thu, Oct 15, 2015	14.56	14.91	14.45	14.80
3300	NYSE	GTN	Wed, Oct 14, 2015	14.40	14.88	14.20	14.47
3299	NYSE	GTN	Tue, Oct 13, 2015	14.04	14.65	13.86	14.34
3298	NYSE	GTN	Mon, Oct 12, 2015	14.21	14.35	14.03	14.11
3297	NYSE	GTN	Fri, Oct 9, 2015	14.19	14.32	13.91	14.18
3296	NYSE	GTN	Thu, Oct 8, 2015	14.33	14.43	13.79	14.17
3295	NYSE	GTN	Wed, Oct 7, 2015	13.49	14.40	13.49	14.37
3294	NYSE	GTN	Tue, Oct 6, 2015	13.51	13.78	13.38	13.43
3293	NYSE	GTN	Mon, Oct 5, 2015	13.11	13.53	13.03	13.50
3292	NYSE	GTN	Fri, Oct 2, 2015	12.59	12.95	12.47	12.95
3291	NYSE	GTN	Thu, Oct 1, 2015	12.80	12.89	12.46	12.75
3290	NYSE	GTN	Wed, Sep 30, 2015	12.92	12.99	12.38	12.76
3289	NYSE	GTN	Tue, Sep 29, 2015	12.30	12.83	12.30	12.80
3288	NYSE	GTN	Mon, Sep 28, 2015	12.63	12.75	12.27	12.30
3287	NYSE	GTN	Fri, Sep 25, 2015	13.09	13.09	12.48	12.63
3286	NYSE	GTN	Thu, Sep 24, 2015	13.12	13.14	12.71	12.97
3285	NYSE	GTN	Wed, Sep 23, 2015	13.54	13.54	13.09	13.19
3284	NYSE	GTN	Tue, Sep 22, 2015	13.30	13.59	13.20	13.51
3283	NYSE	GTN	Mon, Sep 21, 2015	13.85	13.92	13.22	13.44
3282	NYSE	GTN	Fri, Sep 18, 2015	13.60	13.95	13.60	13.74
3281	NYSE	GTN	Thu, Sep 17, 2015	13.60	14.02	13.55	13.84
3280	NYSE	GTN	Wed, Sep 16, 2015	13.31	13.66	13.10	13.63
3279	NYSE	GTN	Tue, Sep 15, 2015	12.50	13.54	12.06	13.30
3278	NYSE	GTN	Mon, Sep 14, 2015	11.26	11.76	11.13	11.74
3277	NYSE	GTN	Fri, Sep 11, 2015	11.14	11.26	10.86	11.15
3276	NYSE	GTN	Thu, Sep 10, 2015	11.28	11.37	11.02	11.16
3275	NYSE	GTN	Wed, Sep 9, 2015	11.53	11.73	11.23	11.27
3274	NYSE	GTN	Tue, Sep 8, 2015	11.52	11.92	11.34	11.46
3273	NYSE	GTN	Fri, Sep 4, 2015	11.22	11.40	11.08	11.26
3272	NYSE	GTN	Thu, Sep 3, 2015	11.14	11.46	11.05	11.34
3271	NYSE	GTN	Wed, Sep 2, 2015	11.05	11.29	10.84	11.09
3270	NYSE	GTN	Tue, Sep 1, 2015	11.29	11.38	10.79	10.88
3269	NYSE	GTN	Mon, Aug 31, 2015	11.29	11.68	11.21	11.59
3268	NYSE	GTN	Fri, Aug 28, 2015	11.13	11.45	11.04	11.36
3267	NYSE	GTN	Thu, Aug 27, 2015	11.03	11.33	10.85	11.16
3266	NYSE	GTN	Wed, Aug 26, 2015	11.14	11.23	10.38	10.86
3265	NYSE	GTN	Tue, Aug 25, 2015	11.00	11.20	10.82	10.86
3264	NYSE	GTN	Mon, Aug 24, 2015	11.09	11.55	10.48	10.59
3263	NYSE	GTN	Fri, Aug 21, 2015	12.01	12.13	11.45	11.79
3262	NYSE	GTN	Thu, Aug 20, 2015	13.68	13.89	12.25	12.31
3261	NYSE	GTN	Wed, Aug 19, 2015	14.20	14.30	13.70	13.90
3260	NYSE	GTN	Tue, Aug 18, 2015	14.60	14.74	14.15	14.27
3259	NYSE	GTN	Mon, Aug 17, 2015	14.28	14.66	14.26	14.61
3258	NYSE	GTN	Fri, Aug 14, 2015	14.63	14.84	14.31	14.40
3257	NYSE	GTN	Thu, Aug 13, 2015	14.85	15.08	14.65	14.69
3256	NYSE	GTN	Wed, Aug 12, 2015	14.79	15.19	14.70	14.79
3255	NYSE	GTN	Tue, Aug 11, 2015	14.45	15.02	14.44	14.99
3254	NYSE	GTN	Mon, Aug 10, 2015	14.62	14.91	14.18	14.44
3253	NYSE	GTN	Fri, Aug 7, 2015	14.42	15.15	14.37	14.60
3252	NYSE	GTN	Thu, Aug 6, 2015	15.98	16.01	12.86	14.48
3251	NYSE	GTN	Wed, Aug 5, 2015	17.16	17.23	15.28	15.80
3250	NYSE	GTN	Tue, Aug 4, 2015	17.05	17.35	16.89	17.04
3249	NYSE	GTN	Mon, Aug 3, 2015	16.87	17.10	16.80	17.05
3248	NYSE	GTN	Fri, Jul 31, 2015	16.61	17.19	16.52	16.89
3247	NYSE	GTN	Thu, Jul 30, 2015	16.15	16.76	15.85	16.61
3246	NYSE	GTN	Wed, Jul 29, 2015	16.39	16.39	15.97	16.19
3245	NYSE	GTN	Tue, Jul 28, 2015	16.50	16.58	16.16	16.44
3244	NYSE	GTN	Mon, Jul 27, 2015	16.68	16.75	15.20	16.41
3243	NYSE	GTN	Fri, Jul 24, 2015	17.07	17.35	16.54	16.77
3242	NYSE	GTN	Thu, Jul 23, 2015	17.77	17.78	17.05	17.08
3241	NYSE	GTN	Wed, Jul 22, 2015	17.57	17.92	17.40	17.76
3240	NYSE	GTN	Tue, Jul 21, 2015	17.88	18.07	17.51	17.60
3239	NYSE	GTN	Mon, Jul 20, 2015	17.83	17.89	17.04	17.85
3238	NYSE	GTN	Fri, Jul 17, 2015	17.53	17.85	17.45	17.60
3237	NYSE	GTN	Thu, Jul 16, 2015	17.18	17.80	17.14	17.45
3236	NYSE	GTN	Wed, Jul 15, 2015	17.10	17.40	17.07	17.09
3235	NYSE	GTN	Tue, Jul 14, 2015	16.86	17.27	16.80	17.03
3234	NYSE	GTN	Mon, Jul 13, 2015	15.90	16.67	15.85	16.55
3233	NYSE	GTN	Fri, Jul 10, 2015	15.56	15.87	15.46	15.76
3232	NYSE	GTN	Thu, Jul 9, 2015	15.28	15.46	15.13	15.25
3231	NYSE	GTN	Wed, Jul 8, 2015	15.46	15.56	15.01	15.11
3230	NYSE	GTN	Tue, Jul 7, 2015	15.83	15.87	15.26	15.61
3229	NYSE	GTN	Mon, Jul 6, 2015	15.69	16.04	15.57	15.83
3228	NYSE	GTN	Thu, Jul 2, 2015	15.86	16.13	15.44	15.81
3227	NYSE	GTN	Wed, Jul 1, 2015	15.84	15.96	15.39	15.58
3226	NYSE	GTN	Tue, Jun 30, 2015	15.46	15.69	15.24	15.68
3225	NYSE	GTN	Mon, Jun 29, 2015	15.75	15.79	15.27	15.33
3224	NYSE	GTN	Fri, Jun 26, 2015	15.50	15.93	15.48	15.82
3223	NYSE	GTN	Thu, Jun 25, 2015	15.42	15.60	15.33	15.46
3222	NYSE	GTN	Wed, Jun 24, 2015	15.61	15.61	15.27	15.29
3221	NYSE	GTN	Tue, Jun 23, 2015	15.82	15.96	15.55	15.61
3220	NYSE	GTN	Mon, Jun 22, 2015	15.67	15.85	15.60	15.76
3219	NYSE	GTN	Fri, Jun 19, 2015	15.94	16.05	15.57	15.59
3218	NYSE	GTN	Thu, Jun 18, 2015	15.86	16.24	15.81	15.87
3217	NYSE	GTN	Wed, Jun 17, 2015	15.55	15.85	15.40	15.81
3216	NYSE	GTN	Tue, Jun 16, 2015	15.10	15.63	15.10	15.50
3215	NYSE	GTN	Mon, Jun 15, 2015	15.28	15.44	15.02	15.10
3214	NYSE	GTN	Fri, Jun 12, 2015	15.14	15.47	15.02	15.30
3213	NYSE	GTN	Thu, Jun 11, 2015	15.31	15.39	15.03	15.16
3212	NYSE	GTN	Wed, Jun 10, 2015	15.35	15.56	15.18	15.23
3211	NYSE	GTN	Tue, Jun 9, 2015	15.42	15.49	15.03	15.30
3210	NYSE	GTN	Mon, Jun 8, 2015	15.78	15.90	15.34	15.46
3209	NYSE	GTN	Fri, Jun 5, 2015	15.52	15.81	15.31	15.78
3208	NYSE	GTN	Thu, Jun 4, 2015	15.99	16.09	15.25	15.53
3207	NYSE	GTN	Wed, Jun 3, 2015	16.45	16.55	16.07	16.09
3206	NYSE	GTN	Tue, Jun 2, 2015	16.27	16.54	16.22	16.38
3205	NYSE	GTN	Mon, Jun 1, 2015	16.12	16.67	16.11	16.36
3204	NYSE	GTN	Fri, May 29, 2015	16.00	16.19	15.90	15.96
3203	NYSE	GTN	Thu, May 28, 2015	16.12	16.13	15.61	16.01
3202	NYSE	GTN	Wed, May 27, 2015	15.89	16.31	15.84	16.19
3201	NYSE	GTN	Tue, May 26, 2015	15.62	15.93	15.26	15.84
3200	NYSE	GTN	Fri, May 22, 2015	15.30	15.70	15.05	15.46
3199	NYSE	GTN	Thu, May 21, 2015	14.52	15.38	14.38	15.10
3198	NYSE	GTN	Wed, May 20, 2015	13.94	14.58	13.90	14.53
3197	NYSE	GTN	Tue, May 19, 2015	14.26	14.28	13.75	13.91
3196	NYSE	GTN	Mon, May 18, 2015	13.78	14.18	13.73	14.15
3195	NYSE	GTN	Fri, May 15, 2015	13.93	13.93	13.59	13.72
3194	NYSE	GTN	Thu, May 14, 2015	13.97	14.07	13.72	13.89
3193	NYSE	GTN	Wed, May 13, 2015	14.03	14.16	13.75	13.87
3192	NYSE	GTN	Tue, May 12, 2015	14.03	14.03	13.59	14.01
3191	NYSE	GTN	Mon, May 11, 2015	13.89	14.58	13.85	13.91
3190	NYSE	GTN	Fri, May 8, 2015	13.99	14.08	13.78	13.85
3189	NYSE	GTN	Thu, May 7, 2015	13.94	14.25	13.87	13.88
3188	NYSE	GTN	Wed, May 6, 2015	14.30	14.42	13.56	13.88
3187	NYSE	GTN	Tue, May 5, 2015	14.50	14.94	13.72	14.21
3186	NYSE	GTN	Mon, May 4, 2015	13.53	13.70	13.30	13.65
3185	NYSE	GTN	Fri, May 1, 2015	13.30	13.61	13.18	13.51
3184	NYSE	GTN	Thu, Apr 30, 2015	13.41	13.60	13.21	13.26
3183	NYSE	GTN	Wed, Apr 29, 2015	13.80	13.81	13.37	13.52
3182	NYSE	GTN	Tue, Apr 28, 2015	13.88	14.08	13.32	13.93
3181	NYSE	GTN	Mon, Apr 27, 2015	13.81	14.31	13.77	13.91
3180	NYSE	GTN	Fri, Apr 24, 2015	13.90	13.93	13.48	13.76
3179	NYSE	GTN	Thu, Apr 23, 2015	13.71	13.99	13.71	13.92
3178	NYSE	GTN	Wed, Apr 22, 2015	13.67	13.87	13.48	13.73
3177	NYSE	GTN	Tue, Apr 21, 2015	13.79	13.80	13.60	13.68
3176	NYSE	GTN	Mon, Apr 20, 2015	13.85	13.99	13.62	13.71
3175	NYSE	GTN	Fri, Apr 17, 2015	14.07	14.07	13.69	13.80
3174	NYSE	GTN	Thu, Apr 16, 2015	14.04	14.24	13.93	14.20
3173	NYSE	GTN	Wed, Apr 15, 2015	13.67	14.05	13.42	14.03
3172	NYSE	GTN	Tue, Apr 14, 2015	13.93	14.06	13.55	13.69
3171	NYSE	GTN	Mon, Apr 13, 2015	14.18	14.39	14.00	14.02
3170	NYSE	GTN	Fri, Apr 10, 2015	14.24	14.35	14.09	14.15
3169	NYSE	GTN	Thu, Apr 9, 2015	14.10	14.18	13.86	14.13
3168	NYSE	GTN	Wed, Apr 8, 2015	13.88	14.21	13.81	14.16
3167	NYSE	GTN	Tue, Apr 7, 2015	13.93	14.12	13.84	13.86
3166	NYSE	GTN	Mon, Apr 6, 2015	13.95	14.21	13.92	13.93
3165	NYSE	GTN	Thu, Apr 2, 2015	13.97	14.46	13.87	14.10
3164	NYSE	GTN	Wed, Apr 1, 2015	13.87	14.06	13.78	13.92
3163	NYSE	GTN	Tue, Mar 31, 2015	13.88	14.16	13.72	13.82
3162	NYSE	GTN	Mon, Mar 30, 2015	13.55	13.95	13.42	13.90
3161	NYSE	GTN	Fri, Mar 27, 2015	13.00	13.43	12.92	13.42
3160	NYSE	GTN	Thu, Mar 26, 2015	12.95	13.15	12.75	12.99
3159	NYSE	GTN	Wed, Mar 25, 2015	13.83	14.10	13.22	13.30
3158	NYSE	GTN	Tue, Mar 24, 2015	13.42	13.99	13.35	13.83
3157	NYSE	GTN	Mon, Mar 23, 2015	14.34	14.35	13.01	13.39
3156	NYSE	GTN	Fri, Mar 20, 2015	14.43	14.80	14.35	14.42
3155	NYSE	GTN	Thu, Mar 19, 2015	14.37	14.62	14.21	14.46
3154	NYSE	GTN	Wed, Mar 18, 2015	14.28	14.66	14.15	14.38
3153	NYSE	GTN	Tue, Mar 17, 2015	14.26	14.60	14.21	14.40
3152	NYSE	GTN	Mon, Mar 16, 2015	14.18	14.53	14.10	14.38
3151	NYSE	GTN	Fri, Mar 13, 2015	14.00	14.47	13.85	14.04
3150	NYSE	GTN	Thu, Mar 12, 2015	13.34	14.14	13.21	13.96
3149	NYSE	GTN	Wed, Mar 11, 2015	13.12	13.24	13.08	13.21
3148	NYSE	GTN	Tue, Mar 10, 2015	13.06	13.21	12.86	13.13
3147	NYSE	GTN	Mon, Mar 9, 2015	12.70	13.23	12.52	13.13
3146	NYSE	GTN	Fri, Mar 6, 2015	12.31	13.49	12.25	12.60
3145	NYSE	GTN	Thu, Mar 5, 2015	11.31	12.31	11.00	12.31
3144	NYSE	GTN	Wed, Mar 4, 2015	10.93	11.04	10.82	10.91
3143	NYSE	GTN	Tue, Mar 3, 2015	10.99	11.10	10.70	10.98
3142	NYSE	GTN	Mon, Mar 2, 2015	11.00	11.13	10.96	11.04
3141	NYSE	GTN	Fri, Feb 27, 2015	11.14	11.21	10.78	10.94
3140	NYSE	GTN	Thu, Feb 26, 2015	11.04	11.14	10.88	11.14
3139	NYSE	GTN	Wed, Feb 25, 2015	10.76	11.03	10.76	11.01
3138	NYSE	GTN	Tue, Feb 24, 2015	10.64	10.83	10.61	10.74
3137	NYSE	GTN	Mon, Feb 23, 2015	10.59	10.76	10.48	10.66
3136	NYSE	GTN	Fri, Feb 20, 2015	10.52	10.61	10.39	10.57
3135	NYSE	GTN	Thu, Feb 19, 2015	10.44	10.98	10.36	10.51
3134	NYSE	GTN	Wed, Feb 18, 2015	10.32	10.50	10.22	10.41
3133	NYSE	GTN	Tue, Feb 17, 2015	10.16	10.37	10.07	10.29
3132	NYSE	GTN	Fri, Feb 13, 2015	9.80	10.15	9.80	10.14
3131	NYSE	GTN	Thu, Feb 12, 2015	9.98	10.06	9.63	9.77
3130	NYSE	GTN	Wed, Feb 11, 2015	9.90	10.06	9.75	9.93
3129	NYSE	GTN	Tue, Feb 10, 2015	10.15	10.19	9.75	9.90
3128	NYSE	GTN	Mon, Feb 9, 2015	10.21	10.46	9.95	10.04
3127	NYSE	GTN	Fri, Feb 6, 2015	9.97	10.32	9.92	10.21
3126	NYSE	GTN	Thu, Feb 5, 2015	10.13	10.24	9.91	9.97
3125	NYSE	GTN	Wed, Feb 4, 2015	9.87	10.24	9.87	10.10
3124	NYSE	GTN	Tue, Feb 3, 2015	9.66	10.04	9.66	9.93
3123	NYSE	GTN	Mon, Feb 2, 2015	9.85	9.85	9.17	9.61
3122	NYSE	GTN	Fri, Jan 30, 2015	9.55	9.76	9.27	9.46
3121	NYSE	GTN	Thu, Jan 29, 2015	9.78	9.82	9.36	9.65
3120	NYSE	GTN	Wed, Jan 28, 2015	10.32	10.33	9.65	9.78
3119	NYSE	GTN	Tue, Jan 27, 2015	10.14	10.46	10.11	10.27
3118	NYSE	GTN	Mon, Jan 26, 2015	10.49	10.55	10.13	10.28
3117	NYSE	GTN	Fri, Jan 23, 2015	10.45	10.62	10.36	10.49
3116	NYSE	GTN	Thu, Jan 22, 2015	10.42	10.45	10.03	10.42
3115	NYSE	GTN	Wed, Jan 21, 2015	10.05	10.38	9.91	10.28
3114	NYSE	GTN	Tue, Jan 20, 2015	10.21	10.30	10.03	10.05
3113	NYSE	GTN	Fri, Jan 16, 2015	9.84	10.21	9.83	10.19
3112	NYSE	GTN	Thu, Jan 15, 2015	10.42	10.51	9.89	9.91
3111	NYSE	GTN	Wed, Jan 14, 2015	10.55	10.65	10.24	10.36
3110	NYSE	GTN	Tue, Jan 13, 2015	10.52	10.84	10.40	10.70
3109	NYSE	GTN	Mon, Jan 12, 2015	10.47	10.68	10.29	10.37
3108	NYSE	GTN	Fri, Jan 9, 2015	10.42	10.70	10.26	10.44
3107	NYSE	GTN	Thu, Jan 8, 2015	10.38	10.68	10.21	10.42
3106	NYSE	GTN	Wed, Jan 7, 2015	10.33	10.43	10.00	10.22
3105	NYSE	GTN	Tue, Jan 6, 2015	10.81	10.86	10.06	10.21
3104	NYSE	GTN	Mon, Jan 5, 2015	10.88	11.07	10.52	10.77
3103	NYSE	GTN	Fri, Jan 2, 2015	11.29	11.35	10.81	10.93
3102	NYSE	GTN	Wed, Dec 31, 2014	11.42	11.47	11.14	11.20
3101	NYSE	GTN	Tue, Dec 30, 2014	11.50	11.63	11.25	11.40
3100	NYSE	GTN	Mon, Dec 29, 2014	11.50	11.73	11.45	11.51
3099	NYSE	GTN	Fri, Dec 26, 2014	11.42	11.54	11.32	11.45
3098	NYSE	GTN	Wed, Dec 24, 2014	11.32	11.45	11.24	11.32
3097	NYSE	GTN	Tue, Dec 23, 2014	11.23	11.56	11.07	11.29
3096	NYSE	GTN	Mon, Dec 22, 2014	11.00	11.23	10.93	11.10
3095	NYSE	GTN	Fri, Dec 19, 2014	11.19	11.23	10.85	10.96
3094	NYSE	GTN	Thu, Dec 18, 2014	10.96	11.32	10.88	11.18
3093	NYSE	GTN	Wed, Dec 17, 2014	10.43	10.79	10.37	10.76
3092	NYSE	GTN	Tue, Dec 16, 2014	10.26	10.45	10.07	10.35
3091	NYSE	GTN	Mon, Dec 15, 2014	10.20	10.32	10.10	10.29
3090	NYSE	GTN	Fri, Dec 12, 2014	10.08	10.38	9.94	10.12
3089	NYSE	GTN	Thu, Dec 11, 2014	10.36	10.46	10.12	10.23
3088	NYSE	GTN	Wed, Dec 10, 2014	10.37	10.50	10.28	10.30
3087	NYSE	GTN	Tue, Dec 9, 2014	10.12	10.50	9.99	10.40
3086	NYSE	GTN	Mon, Dec 8, 2014	10.27	10.50	10.20	10.26
3085	NYSE	GTN	Fri, Dec 5, 2014	10.16	10.41	10.13	10.27
3084	NYSE	GTN	Thu, Dec 4, 2014	10.19	10.22	9.96	10.16
3083	NYSE	GTN	Wed, Dec 3, 2014	10.39	10.49	10.19	10.20
3082	NYSE	GTN	Tue, Dec 2, 2014	10.17	10.49	10.15	10.34
3081	NYSE	GTN	Mon, Dec 1, 2014	10.32	10.38	10.10	10.16
3080	NYSE	GTN	Fri, Nov 28, 2014	10.46	10.64	10.38	10.39
3079	NYSE	GTN	Wed, Nov 26, 2014	10.55	10.70	10.41	10.49
3078	NYSE	GTN	Tue, Nov 25, 2014	10.64	10.73	10.36	10.55
3077	NYSE	GTN	Mon, Nov 24, 2014	10.19	10.60	10.12	10.57
3076	NYSE	GTN	Fri, Nov 21, 2014	10.05	10.20	9.89	10.11
3075	NYSE	GTN	Thu, Nov 20, 2014	9.75	9.89	9.72	9.88
3074	NYSE	GTN	Wed, Nov 19, 2014	10.01	10.01	9.62	9.81
3073	NYSE	GTN	Tue, Nov 18, 2014	10.10	10.20	9.93	9.98
3072	NYSE	GTN	Mon, Nov 17, 2014	10.09	10.27	10.04	10.09
3071	NYSE	GTN	Fri, Nov 14, 2014	9.80	10.14	9.67	10.11
3070	NYSE	GTN	Thu, Nov 13, 2014	9.78	9.85	9.74	9.74
3069	NYSE	GTN	Wed, Nov 12, 2014	9.37	9.84	9.34	9.75
3068	NYSE	GTN	Tue, Nov 11, 2014	9.37	9.50	9.21	9.38
3067	NYSE	GTN	Mon, Nov 10, 2014	9.75	9.83	9.27	9.38
3066	NYSE	GTN	Fri, Nov 7, 2014	9.87	9.88	9.52	9.70
3065	NYSE	GTN	Thu, Nov 6, 2014	9.46	9.96	9.45	9.84
3064	NYSE	GTN	Wed, Nov 5, 2014	9.24	9.56	8.87	9.44
3063	NYSE	GTN	Tue, Nov 4, 2014	9.23	9.24	8.93	9.15
3062	NYSE	GTN	Mon, Nov 3, 2014	9.28	9.50	9.18	9.30
3061	NYSE	GTN	Fri, Oct 31, 2014	9.38	9.46	9.11	9.24
3060	NYSE	GTN	Thu, Oct 30, 2014	8.77	9.16	8.74	9.12
3059	NYSE	GTN	Wed, Oct 29, 2014	8.87	8.90	8.69	8.83
3058	NYSE	GTN	Tue, Oct 28, 2014	8.63	8.90	8.56	8.86
3057	NYSE	GTN	Mon, Oct 27, 2014	8.57	8.57	8.36	8.56
3056	NYSE	GTN	Fri, Oct 24, 2014	8.67	8.71	8.55	8.63
3055	NYSE	GTN	Thu, Oct 23, 2014	8.57	8.77	8.45	8.68
3054	NYSE	GTN	Wed, Oct 22, 2014	8.80	8.80	8.43	8.44
3053	NYSE	GTN	Tue, Oct 21, 2014	8.60	8.78	8.52	8.75
3052	NYSE	GTN	Mon, Oct 20, 2014	8.57	8.91	8.47	8.56
3051	NYSE	GTN	Fri, Oct 17, 2014	8.64	8.69	8.31	8.57
3050	NYSE	GTN	Thu, Oct 16, 2014	7.86	8.59	7.73	8.50
3049	NYSE	GTN	Wed, Oct 15, 2014	7.49	8.00	7.43	7.99
3048	NYSE	GTN	Tue, Oct 14, 2014	7.47	7.69	7.34	7.67
3047	NYSE	GTN	Mon, Oct 13, 2014	7.29	7.57	7.16	7.37
3046	NYSE	GTN	Fri, Oct 10, 2014	7.48	7.65	7.21	7.26
3045	NYSE	GTN	Thu, Oct 9, 2014	7.85	7.89	7.51	7.55
3044	NYSE	GTN	Wed, Oct 8, 2014	7.71	7.93	7.59	7.88
3043	NYSE	GTN	Tue, Oct 7, 2014	7.89	8.04	7.69	7.71
3042	NYSE	GTN	Mon, Oct 6, 2014	8.30	8.31	7.96	7.97
3041	NYSE	GTN	Fri, Oct 3, 2014	7.94	8.50	7.88	8.26
3040	NYSE	GTN	Thu, Oct 2, 2014	7.71	7.84	7.57	7.83
3039	NYSE	GTN	Wed, Oct 1, 2014	7.86	7.90	7.61	7.71
3038	NYSE	GTN	Tue, Sep 30, 2014	8.17	8.20	7.88	7.88
3037	NYSE	GTN	Mon, Sep 29, 2014	8.05	8.37	8.05	8.17
3036	NYSE	GTN	Fri, Sep 26, 2014	8.31	8.38	8.10	8.18
3035	NYSE	GTN	Thu, Sep 25, 2014	8.47	8.55	8.19	8.32
3034	NYSE	GTN	Wed, Sep 24, 2014	8.25	8.56	8.22	8.50
3033	NYSE	GTN	Tue, Sep 23, 2014	8.39	8.40	8.10	8.22
3032	NYSE	GTN	Mon, Sep 22, 2014	8.86	8.86	8.34	8.40
3031	NYSE	GTN	Fri, Sep 19, 2014	9.00	9.06	8.78	8.95
3030	NYSE	GTN	Thu, Sep 18, 2014	9.10	9.11	8.89	8.97
3029	NYSE	GTN	Wed, Sep 17, 2014	8.93	9.12	8.93	9.09
3028	NYSE	GTN	Tue, Sep 16, 2014	9.06	9.12	8.88	8.93
3027	NYSE	GTN	Mon, Sep 15, 2014	9.08	9.18	8.98	9.09
3026	NYSE	GTN	Fri, Sep 12, 2014	9.38	9.43	9.07	9.09
3025	NYSE	GTN	Thu, Sep 11, 2014	9.12	9.45	9.11	9.37
3024	NYSE	GTN	Wed, Sep 10, 2014	9.30	9.48	9.19	9.19
3023	NYSE	GTN	Tue, Sep 9, 2014	9.51	9.58	9.26	9.30
3022	NYSE	GTN	Mon, Sep 8, 2014	9.67	9.74	9.48	9.54
3021	NYSE	GTN	Fri, Sep 5, 2014	9.85	9.99	9.68	9.70
3020	NYSE	GTN	Thu, Sep 4, 2014	10.15	10.18	9.87	9.87
3019	NYSE	GTN	Wed, Sep 3, 2014	10.10	10.23	9.94	10.10
3018	NYSE	GTN	Tue, Sep 2, 2014	9.95	10.09	9.85	10.05
3017	NYSE	GTN	Fri, Aug 29, 2014	9.90	9.96	9.75	9.93
3016	NYSE	GTN	Thu, Aug 28, 2014	10.00	10.01	9.85	9.89
3015	NYSE	GTN	Wed, Aug 27, 2014	10.04	10.18	10.00	10.06
3014	NYSE	GTN	Tue, Aug 26, 2014	10.51	10.55	9.98	10.05
3013	NYSE	GTN	Mon, Aug 25, 2014	10.53	11.18	10.36	10.51
3012	NYSE	GTN	Fri, Aug 22, 2014	10.33	10.56	10.33	10.40
3011	NYSE	GTN	Thu, Aug 21, 2014	10.44	10.61	10.31	10.37
3010	NYSE	GTN	Wed, Aug 20, 2014	10.44	10.53	10.31	10.43
3009	NYSE	GTN	Tue, Aug 19, 2014	10.58	10.82	10.42	10.48
3008	NYSE	GTN	Mon, Aug 18, 2014	10.47	10.62	10.37	10.52
3007	NYSE	GTN	Fri, Aug 15, 2014	10.55	10.60	10.28	10.30
3006	NYSE	GTN	Thu, Aug 14, 2014	10.82	10.86	10.19	10.44
3005	NYSE	GTN	Wed, Aug 13, 2014	11.32	11.34	10.81	10.82
3004	NYSE	GTN	Tue, Aug 12, 2014	11.76	11.94	11.10	11.25
3003	NYSE	GTN	Mon, Aug 11, 2014	12.20	12.27	11.78	11.85
3002	NYSE	GTN	Fri, Aug 8, 2014	11.75	12.16	11.38	12.08
3001	NYSE	GTN	Thu, Aug 7, 2014	11.63	12.22	11.23	11.75
3000	NYSE	GTN	Wed, Aug 6, 2014	11.80	12.39	11.76	12.22
2999	NYSE	GTN	Tue, Aug 5, 2014	12.40	12.47	11.84	11.95
2998	NYSE	GTN	Mon, Aug 4, 2014	12.37	12.53	12.14	12.47
2997	NYSE	GTN	Fri, Aug 1, 2014	12.16	12.32	12.06	12.31
2996	NYSE	GTN	Thu, Jul 31, 2014	12.24	12.36	11.97	12.18
2995	NYSE	GTN	Wed, Jul 30, 2014	12.46	12.57	12.29	12.38
2994	NYSE	GTN	Tue, Jul 29, 2014	12.38	12.60	12.30	12.34
2993	NYSE	GTN	Mon, Jul 28, 2014	12.61	12.61	12.17	12.37
2992	NYSE	GTN	Fri, Jul 25, 2014	12.66	12.69	12.34	12.55
2991	NYSE	GTN	Thu, Jul 24, 2014	13.05	13.30	12.64	12.75
2990	NYSE	GTN	Wed, Jul 23, 2014	12.89	12.91	12.63	12.65
2989	NYSE	GTN	Tue, Jul 22, 2014	12.84	13.02	12.67	12.87
2988	NYSE	GTN	Mon, Jul 21, 2014	12.68	12.82	12.47	12.73
2987	NYSE	GTN	Fri, Jul 18, 2014	12.64	12.96	12.55	12.79
2986	NYSE	GTN	Thu, Jul 17, 2014	12.54	13.03	12.47	12.63
2985	NYSE	GTN	Wed, Jul 16, 2014	12.83	12.91	12.64	12.69
2984	NYSE	GTN	Tue, Jul 15, 2014	13.10	13.17	12.67	12.73
2983	NYSE	GTN	Mon, Jul 14, 2014	12.89	13.24	12.87	13.09
2982	NYSE	GTN	Fri, Jul 11, 2014	12.74	13.00	12.53	12.71
2981	NYSE	GTN	Thu, Jul 10, 2014	12.67	13.06	12.27	12.71
2980	NYSE	GTN	Wed, Jul 9, 2014	12.85	13.14	12.77	12.97
2979	NYSE	GTN	Tue, Jul 8, 2014	13.27	13.27	12.45	12.75
2978	NYSE	GTN	Mon, Jul 7, 2014	13.69	13.78	13.22	13.29
2977	NYSE	GTN	Thu, Jul 3, 2014	13.86	13.94	13.71	13.75
2976	NYSE	GTN	Wed, Jul 2, 2014	13.22	13.67	13.22	13.63
2975	NYSE	GTN	Tue, Jul 1, 2014	13.19	13.54	13.08	13.31
2974	NYSE	GTN	Mon, Jun 30, 2014	12.74	13.44	12.64	13.13
2973	NYSE	GTN	Fri, Jun 27, 2014	12.49	12.84	12.47	12.79
2972	NYSE	GTN	Thu, Jun 26, 2014	12.25	12.61	12.00	12.56
2971	NYSE	GTN	Wed, Jun 25, 2014	11.13	13.02	11.13	12.20
2970	NYSE	GTN	Tue, Jun 24, 2014	11.13	11.46	11.10	11.26
2969	NYSE	GTN	Mon, Jun 23, 2014	11.30	11.30	10.99	11.17
2968	NYSE	GTN	Fri, Jun 20, 2014	11.59	11.61	10.96	11.28
2967	NYSE	GTN	Thu, Jun 19, 2014	11.78	11.82	11.39	11.52
2966	NYSE	GTN	Wed, Jun 18, 2014	11.80	11.87	11.58	11.79
2965	NYSE	GTN	Tue, Jun 17, 2014	12.02	12.11	11.77	11.79
2964	NYSE	GTN	Mon, Jun 16, 2014	11.79	12.11	11.77	12.07
2963	NYSE	GTN	Fri, Jun 13, 2014	11.82	11.98	11.66	11.83
2962	NYSE	GTN	Thu, Jun 12, 2014	12.08	12.11	11.69	11.79
2961	NYSE	GTN	Wed, Jun 11, 2014	12.02	12.20	11.98	12.09
2960	NYSE	GTN	Tue, Jun 10, 2014	12.10	12.16	11.83	12.13
2959	NYSE	GTN	Mon, Jun 9, 2014	12.01	12.25	11.87	12.12
2958	NYSE	GTN	Fri, Jun 6, 2014	12.04	12.24	11.87	12.03
2957	NYSE	GTN	Thu, Jun 5, 2014	11.89	12.00	11.63	11.94
2956	NYSE	GTN	Wed, Jun 4, 2014	11.77	12.12	11.49	11.89
2955	NYSE	GTN	Tue, Jun 3, 2014	11.57	11.88	11.40	11.83
2954	NYSE	GTN	Mon, Jun 2, 2014	11.59	12.00	11.53	11.59
2953	NYSE	GTN	Fri, May 30, 2014	11.59	11.61	11.26	11.44
2952	NYSE	GTN	Thu, May 29, 2014	11.58	11.61	11.40	11.56
2951	NYSE	GTN	Wed, May 28, 2014	10.98	11.68	10.88	11.55
2950	NYSE	GTN	Tue, May 27, 2014	11.06	11.39	10.95	11.03
2949	NYSE	GTN	Fri, May 23, 2014	10.71	11.01	10.59	10.95
2948	NYSE	GTN	Thu, May 22, 2014	10.57	10.80	10.48	10.68
2947	NYSE	GTN	Wed, May 21, 2014	10.43	10.69	10.37	10.53
2946	NYSE	GTN	Tue, May 20, 2014	10.62	10.62	10.21	10.36
2945	NYSE	GTN	Mon, May 19, 2014	10.24	10.69	10.18	10.69
2944	NYSE	GTN	Fri, May 16, 2014	10.19	10.28	10.00	10.27
2943	NYSE	GTN	Thu, May 15, 2014	10.12	10.28	9.97	10.22
2942	NYSE	GTN	Wed, May 14, 2014	10.50	10.63	10.19	10.23
2941	NYSE	GTN	Tue, May 13, 2014	10.92	10.93	10.47	10.54
2940	NYSE	GTN	Mon, May 12, 2014	10.64	11.02	10.50	10.95
2939	NYSE	GTN	Fri, May 9, 2014	10.13	10.59	10.02	10.54
2938	NYSE	GTN	Thu, May 8, 2014	10.96	11.02	10.28	10.35
2937	NYSE	GTN	Wed, May 7, 2014	11.05	11.10	10.65	10.83
2936	NYSE	GTN	Tue, May 6, 2014	11.64	11.79	10.98	10.99
2935	NYSE	GTN	Mon, May 5, 2014	11.01	11.71	10.92	11.68
2934	NYSE	GTN	Fri, May 2, 2014	11.44	11.44	11.12	11.14
2933	NYSE	GTN	Thu, May 1, 2014	11.21	11.44	11.05	11.40
2932	NYSE	GTN	Wed, Apr 30, 2014	11.24	11.34	10.96	11.25
2931	NYSE	GTN	Tue, Apr 29, 2014	11.39	11.51	11.10	11.24
2930	NYSE	GTN	Mon, Apr 28, 2014	11.39	11.67	10.88	11.36
2929	NYSE	GTN	Fri, Apr 25, 2014	11.54	11.63	11.14	11.35
2928	NYSE	GTN	Thu, Apr 24, 2014	11.78	11.78	11.25	11.58
2927	NYSE	GTN	Wed, Apr 23, 2014	11.62	11.81	11.51	11.69
2926	NYSE	GTN	Tue, Apr 22, 2014	11.60	11.74	11.40	11.62
2925	NYSE	GTN	Mon, Apr 21, 2014	11.18	11.61	10.99	11.59
2924	NYSE	GTN	Thu, Apr 17, 2014	10.93	11.20	10.80	11.10
2923	NYSE	GTN	Wed, Apr 16, 2014	10.86	11.00	10.57	10.94
2922	NYSE	GTN	Tue, Apr 15, 2014	10.84	11.22	10.28	10.76
2921	NYSE	GTN	Mon, Apr 14, 2014	10.68	11.23	10.66	10.80
2920	NYSE	GTN	Fri, Apr 11, 2014	10.56	10.87	10.37	10.52
2919	NYSE	GTN	Thu, Apr 10, 2014	11.37	11.51	10.65	10.72
2918	NYSE	GTN	Wed, Apr 9, 2014	10.62	11.88	10.50	11.36
2917	NYSE	GTN	Tue, Apr 8, 2014	9.33	9.97	9.02	9.92
2916	NYSE	GTN	Mon, Apr 7, 2014	9.79	9.80	9.29	9.34
2915	NYSE	GTN	Fri, Apr 4, 2014	10.36	10.48	9.85	9.89
2914	NYSE	GTN	Thu, Apr 3, 2014	10.80	10.92	10.24	10.34
2913	NYSE	GTN	Wed, Apr 2, 2014	10.51	10.94	10.18	10.80
2912	NYSE	GTN	Tue, Apr 1, 2014	10.40	10.61	10.20	10.51
2911	NYSE	GTN	Mon, Mar 31, 2014	9.93	10.39	9.90	10.37
2910	NYSE	GTN	Fri, Mar 28, 2014	9.32	9.84	9.21	9.83
2909	NYSE	GTN	Thu, Mar 27, 2014	9.28	9.46	9.06	9.33
2908	NYSE	GTN	Wed, Mar 26, 2014	9.62	9.66	9.20	9.29
2907	NYSE	GTN	Tue, Mar 25, 2014	9.72	9.89	9.45	9.58
2906	NYSE	GTN	Mon, Mar 24, 2014	9.91	9.91	9.55	9.63
2905	NYSE	GTN	Fri, Mar 21, 2014	10.35	10.88	9.60	9.91
2904	NYSE	GTN	Thu, Mar 20, 2014	9.52	9.80	9.43	9.48
2903	NYSE	GTN	Wed, Mar 19, 2014	9.67	9.76	9.45	9.55
2902	NYSE	GTN	Tue, Mar 18, 2014	9.37	9.71	9.11	9.65
2901	NYSE	GTN	Mon, Mar 17, 2014	9.91	10.27	9.04	9.40
2900	NYSE	GTN	Fri, Mar 14, 2014	10.43	10.72	10.39	10.51
2899	NYSE	GTN	Thu, Mar 13, 2014	11.13	11.15	10.05	10.52
2898	NYSE	GTN	Wed, Mar 12, 2014	10.81	11.19	10.40	11.17
2897	NYSE	GTN	Tue, Mar 11, 2014	11.01	11.24	10.51	10.70
2896	NYSE	GTN	Mon, Mar 10, 2014	11.70	11.80	10.97	11.28
2895	NYSE	GTN	Fri, Mar 7, 2014	11.74	11.88	11.47	11.76
2894	NYSE	GTN	Thu, Mar 6, 2014	12.06	12.19	11.55	11.61
2893	NYSE	GTN	Wed, Mar 5, 2014	12.21	12.40	12.00	12.07
2892	NYSE	GTN	Tue, Mar 4, 2014	11.58	12.44	11.57	12.20
2891	NYSE	GTN	Mon, Mar 3, 2014	11.48	11.63	10.90	11.28
2890	NYSE	GTN	Fri, Feb 28, 2014	11.70	11.93	11.55	11.75
2889	NYSE	GTN	Thu, Feb 27, 2014	11.59	11.73	11.38	11.68
2888	NYSE	GTN	Wed, Feb 26, 2014	11.86	11.98	11.55	11.61
2887	NYSE	GTN	Tue, Feb 25, 2014	11.98	12.09	11.76	11.85
2886	NYSE	GTN	Mon, Feb 24, 2014	11.85	12.06	11.85	11.98
2885	NYSE	GTN	Fri, Feb 21, 2014	11.73	11.91	11.49	11.84
2884	NYSE	GTN	Thu, Feb 20, 2014	11.16	11.73	11.09	11.67
2883	NYSE	GTN	Wed, Feb 19, 2014	11.21	11.31	10.68	10.83
2882	NYSE	GTN	Tue, Feb 18, 2014	10.95	11.32	10.90	11.22
2881	NYSE	GTN	Fri, Feb 14, 2014	10.89	11.06	10.72	10.94
2880	NYSE	GTN	Thu, Feb 13, 2014	10.33	10.98	10.28	10.95
2879	NYSE	GTN	Wed, Feb 12, 2014	10.46	10.52	10.05	10.46
2878	NYSE	GTN	Tue, Feb 11, 2014	10.93	10.93	10.41	10.48
2877	NYSE	GTN	Mon, Feb 10, 2014	11.23	11.31	10.69	10.95
2876	NYSE	GTN	Fri, Feb 7, 2014	11.75	11.88	11.21	11.26
2875	NYSE	GTN	Thu, Feb 6, 2014	11.11	11.78	11.01	11.67
2874	NYSE	GTN	Wed, Feb 5, 2014	11.22	11.41	10.57	11.09
2873	NYSE	GTN	Tue, Feb 4, 2014	10.97	11.16	10.61	10.61
2872	NYSE	GTN	Mon, Feb 3, 2014	11.21	11.30	10.69	10.87
2871	NYSE	GTN	Fri, Jan 31, 2014	10.93	11.48	10.83	11.38
2870	NYSE	GTN	Thu, Jan 30, 2014	10.97	11.28	10.96	11.15
2869	NYSE	GTN	Wed, Jan 29, 2014	10.95	11.07	10.65	10.83
2868	NYSE	GTN	Tue, Jan 28, 2014	10.67	11.14	10.65	11.14
2867	NYSE	GTN	Mon, Jan 27, 2014	10.89	11.02	10.55	10.73
2866	NYSE	GTN	Fri, Jan 24, 2014	11.16	11.16	10.71	10.91
2865	NYSE	GTN	Thu, Jan 23, 2014	11.33	11.34	11.10	11.20
2864	NYSE	GTN	Wed, Jan 22, 2014	11.20	11.50	11.07	11.47
2863	NYSE	GTN	Tue, Jan 21, 2014	11.81	11.95	11.07	11.20
2862	NYSE	GTN	Fri, Jan 17, 2014	12.05	12.11	11.66	11.78
2861	NYSE	GTN	Thu, Jan 16, 2014	12.09	12.27	11.94	12.10
2860	NYSE	GTN	Wed, Jan 15, 2014	12.89	13.00	11.78	12.11
2859	NYSE	GTN	Tue, Jan 14, 2014	12.91	13.05	12.56	12.90
2858	NYSE	GTN	Mon, Jan 13, 2014	13.50	13.51	12.58	12.84
2857	NYSE	GTN	Fri, Jan 10, 2014	13.18	13.55	13.10	13.51
2856	NYSE	GTN	Thu, Jan 9, 2014	13.89	13.91	12.95	13.27
2855	NYSE	GTN	Wed, Jan 8, 2014	13.97	14.05	13.58	13.86
2854	NYSE	GTN	Tue, Jan 7, 2014	14.21	14.47	13.47	13.97
2853	NYSE	GTN	Mon, Jan 6, 2014	14.65	14.81	14.05	14.20
2852	NYSE	GTN	Fri, Jan 3, 2014	14.67	14.75	14.16	14.58
2851	NYSE	GTN	Thu, Jan 2, 2014	14.81	14.98	14.44	14.68
2850	NYSE	GTN	Tue, Dec 31, 2013	14.25	15.17	14.23	14.88
2849	NYSE	GTN	Mon, Dec 30, 2013	14.40	14.50	13.83	14.14
2848	NYSE	GTN	Fri, Dec 27, 2013	14.69	14.69	14.05	14.46
2847	NYSE	GTN	Thu, Dec 26, 2013	14.76	15.09	14.31	14.56
2846	NYSE	GTN	Tue, Dec 24, 2013	14.84	14.84	14.32	14.73
2845	NYSE	GTN	Mon, Dec 23, 2013	14.38	15.00	14.26	14.87
2844	NYSE	GTN	Fri, Dec 20, 2013	13.54	14.42	13.47	14.31
2843	NYSE	GTN	Thu, Dec 19, 2013	14.16	14.16	13.38	13.46
2842	NYSE	GTN	Wed, Dec 18, 2013	13.76	14.06	13.36	13.97
2841	NYSE	GTN	Tue, Dec 17, 2013	13.29	13.92	13.00	13.76
2840	NYSE	GTN	Mon, Dec 16, 2013	13.70	13.84	13.11	13.23
2839	NYSE	GTN	Fri, Dec 13, 2013	13.23	13.78	13.21	13.57
2838	NYSE	GTN	Thu, Dec 12, 2013	12.23	13.47	12.20	13.13
2837	NYSE	GTN	Wed, Dec 11, 2013	12.43	12.49	11.95	12.03
2836	NYSE	GTN	Tue, Dec 10, 2013	12.32	12.60	12.25	12.39
2835	NYSE	GTN	Mon, Dec 9, 2013	12.79	12.85	12.17	12.34
2834	NYSE	GTN	Fri, Dec 6, 2013	11.80	13.02	11.80	12.75
2833	NYSE	GTN	Thu, Dec 5, 2013	12.29	12.40	11.49	11.58
2832	NYSE	GTN	Wed, Dec 4, 2013	11.86	12.48	11.86	12.32
2831	NYSE	GTN	Tue, Dec 3, 2013	12.26	12.35	11.36	11.97
2830	NYSE	GTN	Mon, Dec 2, 2013	12.35	13.08	12.10	12.15
2829	NYSE	GTN	Fri, Nov 29, 2013	12.61	12.62	12.15	12.25
2828	NYSE	GTN	Wed, Nov 27, 2013	12.30	12.50	12.08	12.49
2827	NYSE	GTN	Tue, Nov 26, 2013	11.61	12.26	11.55	12.19
2826	NYSE	GTN	Mon, Nov 25, 2013	11.40	11.81	11.26	11.61
2825	NYSE	GTN	Fri, Nov 22, 2013	11.13	11.59	11.13	11.33
2824	NYSE	GTN	Thu, Nov 21, 2013	11.03	11.39	10.63	11.07
2823	NYSE	GTN	Wed, Nov 20, 2013	10.00	11.22	9.98	11.03
2822	NYSE	GTN	Tue, Nov 19, 2013	9.78	9.96	9.38	9.41
2821	NYSE	GTN	Mon, Nov 18, 2013	10.38	10.44	9.74	9.80
2820	NYSE	GTN	Fri, Nov 15, 2013	10.28	10.42	10.24	10.30
2819	NYSE	GTN	Thu, Nov 14, 2013	10.53	10.68	10.12	10.28
2818	NYSE	GTN	Wed, Nov 13, 2013	10.13	10.54	9.98	10.53
2817	NYSE	GTN	Tue, Nov 12, 2013	10.20	10.60	9.99	10.20
2816	NYSE	GTN	Mon, Nov 11, 2013	9.11	10.46	9.11	10.20
2815	NYSE	GTN	Fri, Nov 8, 2013	8.83	9.34	8.77	9.09
2814	NYSE	GTN	Thu, Nov 7, 2013	9.14	9.25	8.12	8.81
2813	NYSE	GTN	Wed, Nov 6, 2013	8.76	9.20	8.76	8.85
2812	NYSE	GTN	Tue, Nov 5, 2013	8.43	8.77	8.31	8.71
2811	NYSE	GTN	Mon, Nov 4, 2013	8.35	8.75	8.35	8.51
2810	NYSE	GTN	Fri, Nov 1, 2013	8.46	8.50	8.07	8.34
2809	NYSE	GTN	Thu, Oct 31, 2013	8.29	8.50	7.97	8.45
2808	NYSE	GTN	Wed, Oct 30, 2013	8.68	8.68	8.06	8.32
2807	NYSE	GTN	Tue, Oct 29, 2013	8.31	8.70	8.31	8.66
2806	NYSE	GTN	Mon, Oct 28, 2013	8.53	8.59	8.11	8.30
2805	NYSE	GTN	Fri, Oct 25, 2013	8.95	8.95	8.48	8.56
2804	NYSE	GTN	Thu, Oct 24, 2013	8.87	8.96	8.83	8.89
2803	NYSE	GTN	Wed, Oct 23, 2013	8.89	9.01	8.62	8.87
2802	NYSE	GTN	Tue, Oct 22, 2013	9.18	9.34	8.92	8.94
2801	NYSE	GTN	Mon, Oct 21, 2013	8.77	9.24	8.72	9.20
2800	NYSE	GTN	Fri, Oct 18, 2013	8.76	8.79	8.55	8.76
2799	NYSE	GTN	Thu, Oct 17, 2013	8.88	9.15	8.68	8.68
2798	NYSE	GTN	Wed, Oct 16, 2013	9.00	9.24	8.70	8.92
2797	NYSE	GTN	Tue, Oct 15, 2013	8.25	9.19	8.18	8.89
2796	NYSE	GTN	Mon, Oct 14, 2013	8.20	8.37	7.90	8.26
2795	NYSE	GTN	Fri, Oct 11, 2013	7.64	8.59	7.63	8.33
2794	NYSE	GTN	Thu, Oct 10, 2013	7.67	7.82	7.55	7.64
2793	NYSE	GTN	Wed, Oct 9, 2013	7.27	8.08	6.88	7.49
2792	NYSE	GTN	Tue, Oct 8, 2013	7.83	7.84	7.25	7.27
2791	NYSE	GTN	Mon, Oct 7, 2013	7.99	8.50	7.84	7.84
2790	NYSE	GTN	Fri, Oct 4, 2013	7.40	7.90	7.36	7.84
2789	NYSE	GTN	Thu, Oct 3, 2013	7.68	7.68	7.41	7.42
2788	NYSE	GTN	Wed, Oct 2, 2013	7.75	7.88	7.54	7.68
2787	NYSE	GTN	Tue, Oct 1, 2013	7.83	8.01	7.75	7.80
2786	NYSE	GTN	Mon, Sep 30, 2013	7.67	7.88	7.47	7.85
2785	NYSE	GTN	Fri, Sep 27, 2013	7.86	7.97	7.73	7.83
2784	NYSE	GTN	Thu, Sep 26, 2013	7.47	8.17	7.45	7.90
2783	NYSE	GTN	Wed, Sep 25, 2013	7.57	7.82	7.43	7.43
2782	NYSE	GTN	Tue, Sep 24, 2013	7.36	7.69	7.16	7.58
2781	NYSE	GTN	Mon, Sep 23, 2013	7.08	7.46	6.99	7.34
2780	NYSE	GTN	Fri, Sep 20, 2013	7.47	7.50	7.04	7.06
2779	NYSE	GTN	Thu, Sep 19, 2013	7.36	7.54	7.23	7.40
2778	NYSE	GTN	Wed, Sep 18, 2013	7.17	7.46	7.04	7.35
2777	NYSE	GTN	Tue, Sep 17, 2013	6.78	7.23	6.76	7.19
2776	NYSE	GTN	Mon, Sep 16, 2013	7.10	7.10	6.75	6.79
2775	NYSE	GTN	Fri, Sep 13, 2013	6.71	7.00	6.67	7.00
2774	NYSE	GTN	Thu, Sep 12, 2013	6.42	6.71	6.34	6.68
2773	NYSE	GTN	Wed, Sep 11, 2013	6.47	6.62	6.39	6.42
2772	NYSE	GTN	Tue, Sep 10, 2013	6.77	6.82	6.44	6.50
2771	NYSE	GTN	Mon, Sep 9, 2013	6.63	6.77	6.51	6.74
2770	NYSE	GTN	Fri, Sep 6, 2013	6.68	6.74	6.37	6.61
2769	NYSE	GTN	Thu, Sep 5, 2013	6.83	6.89	6.56	6.59
2768	NYSE	GTN	Wed, Sep 4, 2013	6.72	6.87	6.69	6.80
2767	NYSE	GTN	Tue, Sep 3, 2013	6.72	6.84	6.59	6.73
2766	NYSE	GTN	Fri, Aug 30, 2013	6.75	7.13	6.56	6.60
2765	NYSE	GTN	Thu, Aug 29, 2013	6.31	6.78	6.30	6.78
2764	NYSE	GTN	Wed, Aug 28, 2013	6.28	6.45	6.21	6.33
2763	NYSE	GTN	Tue, Aug 27, 2013	6.56	6.77	6.24	6.30
2762	NYSE	GTN	Mon, Aug 26, 2013	6.46	6.84	6.42	6.70
2761	NYSE	GTN	Fri, Aug 23, 2013	6.55	6.58	6.40	6.46
2760	NYSE	GTN	Thu, Aug 22, 2013	6.56	6.62	6.42	6.55
2759	NYSE	GTN	Wed, Aug 21, 2013	6.52	6.64	6.40	6.56
2758	NYSE	GTN	Tue, Aug 20, 2013	6.69	6.71	6.41	6.52
2757	NYSE	GTN	Mon, Aug 19, 2013	6.67	6.90	6.67	6.73
2756	NYSE	GTN	Fri, Aug 16, 2013	6.42	6.81	6.19	6.69
2755	NYSE	GTN	Thu, Aug 15, 2013	6.26	6.78	6.01	6.57
2754	NYSE	GTN	Wed, Aug 14, 2013	6.81	6.81	6.28	6.39
2753	NYSE	GTN	Tue, Aug 13, 2013	7.12	7.12	6.73	6.83
2752	NYSE	GTN	Mon, Aug 12, 2013	7.01	7.18	6.91	7.11
2751	NYSE	GTN	Fri, Aug 9, 2013	7.62	7.62	6.96	7.05
2750	NYSE	GTN	Thu, Aug 8, 2013	7.61	7.92	7.60	7.66
2749	NYSE	GTN	Wed, Aug 7, 2013	7.52	7.62	7.46	7.55
2748	NYSE	GTN	Tue, Aug 6, 2013	7.84	7.92	7.43	7.59
2747	NYSE	GTN	Mon, Aug 5, 2013	8.10	8.20	7.83	7.87
2746	NYSE	GTN	Fri, Aug 2, 2013	7.92	8.17	7.84	8.11
2745	NYSE	GTN	Thu, Aug 1, 2013	7.92	8.08	7.83	7.97
2744	NYSE	GTN	Wed, Jul 31, 2013	7.76	7.90	7.56	7.81
2743	NYSE	GTN	Tue, Jul 30, 2013	7.78	7.96	7.66	7.77
2742	NYSE	GTN	Mon, Jul 29, 2013	7.97	8.10	7.64	7.78
2741	NYSE	GTN	Fri, Jul 26, 2013	8.01	8.15	7.87	8.01
2740	NYSE	GTN	Thu, Jul 25, 2013	8.08	8.25	7.91	8.21
2739	NYSE	GTN	Wed, Jul 24, 2013	8.81	8.84	7.88	8.13
2738	NYSE	GTN	Tue, Jul 23, 2013	9.11	9.18	8.75	8.76
2737	NYSE	GTN	Mon, Jul 22, 2013	8.82	9.05	8.80	9.05
2736	NYSE	GTN	Fri, Jul 19, 2013	9.17	9.17	8.61	8.78
2735	NYSE	GTN	Thu, Jul 18, 2013	9.00	9.46	8.97	9.20
2734	NYSE	GTN	Wed, Jul 17, 2013	8.64	9.07	8.64	9.00
2733	NYSE	GTN	Tue, Jul 16, 2013	9.13	9.15	8.37	8.64
2732	NYSE	GTN	Mon, Jul 15, 2013	8.99	9.38	8.99	9.09
2731	NYSE	GTN	Fri, Jul 12, 2013	8.67	9.00	8.65	8.99
2730	NYSE	GTN	Thu, Jul 11, 2013	8.63	8.88	8.55	8.69
2729	NYSE	GTN	Wed, Jul 10, 2013	8.74	8.74	8.22	8.48
2728	NYSE	GTN	Tue, Jul 9, 2013	8.50	8.91	8.45	8.68
2727	NYSE	GTN	Mon, Jul 8, 2013	8.12	8.52	8.11	8.40
2726	NYSE	GTN	Fri, Jul 5, 2013	8.07	8.33	8.04	8.09
2725	NYSE	GTN	Wed, Jul 3, 2013	7.73	7.94	7.65	7.93
2724	NYSE	GTN	Tue, Jul 2, 2013	7.62	8.07	7.61	7.80
2723	NYSE	GTN	Mon, Jul 1, 2013	7.35	7.75	7.28	7.61
2722	NYSE	GTN	Fri, Jun 28, 2013	7.20	7.23	7.00	7.20
2721	NYSE	GTN	Thu, Jun 27, 2013	7.15	7.31	6.97	7.23
2720	NYSE	GTN	Wed, Jun 26, 2013	7.15	7.49	6.95	7.08
2719	NYSE	GTN	Tue, Jun 25, 2013	7.09	7.19	6.97	7.14
2718	NYSE	GTN	Mon, Jun 24, 2013	7.11	7.16	6.86	7.00
2717	NYSE	GTN	Fri, Jun 21, 2013	7.07	7.31	6.91	7.16
2716	NYSE	GTN	Thu, Jun 20, 2013	7.04	7.18	6.90	7.16
2715	NYSE	GTN	Wed, Jun 19, 2013	7.22	7.42	6.95	7.21
2714	NYSE	GTN	Tue, Jun 18, 2013	6.83	7.27	6.83	7.15
2713	NYSE	GTN	Mon, Jun 17, 2013	6.56	7.00	6.42	6.81
2712	NYSE	GTN	Fri, Jun 14, 2013	6.37	6.50	6.14	6.48
2711	NYSE	GTN	Thu, Jun 13, 2013	5.65	6.39	5.64	6.39
2710	NYSE	GTN	Wed, Jun 12, 2013	5.63	5.67	5.35	5.44
2709	NYSE	GTN	Tue, Jun 11, 2013	5.71	5.74	5.59	5.61
2708	NYSE	GTN	Mon, Jun 10, 2013	5.97	6.00	5.75	5.79
2707	NYSE	GTN	Fri, Jun 7, 2013	5.60	6.00	5.46	5.91
2706	NYSE	GTN	Thu, Jun 6, 2013	5.54	5.62	5.35	5.54
2705	NYSE	GTN	Wed, Jun 5, 2013	5.70	5.75	5.41	5.58
2704	NYSE	GTN	Tue, Jun 4, 2013	5.64	5.94	5.60	5.71
2703	NYSE	GTN	Mon, Jun 3, 2013	5.94	5.94	5.40	5.66
2702	NYSE	GTN	Fri, May 31, 2013	5.79	5.98	5.72	5.95
2701	NYSE	GTN	Thu, May 30, 2013	5.76	5.88	5.70	5.85
2700	NYSE	GTN	Wed, May 29, 2013	5.75	5.79	5.65	5.76
2699	NYSE	GTN	Tue, May 28, 2013	5.91	6.02	5.71	5.78
2698	NYSE	GTN	Fri, May 24, 2013	5.67	5.88	5.56	5.81
2697	NYSE	GTN	Thu, May 23, 2013	5.52	5.70	5.23	5.67
2696	NYSE	GTN	Wed, May 22, 2013	5.94	6.05	5.56	5.62
2695	NYSE	GTN	Tue, May 21, 2013	5.84	6.00	5.81	5.95
2694	NYSE	GTN	Mon, May 20, 2013	5.95	6.10	5.77	5.84
2693	NYSE	GTN	Fri, May 17, 2013	6.24	6.50	5.97	6.01
2692	NYSE	GTN	Thu, May 16, 2013	6.25	6.43	6.12	6.20
2691	NYSE	GTN	Wed, May 15, 2013	6.55	6.64	6.26	6.26
2690	NYSE	GTN	Tue, May 14, 2013	6.68	6.75	6.55	6.60
2689	NYSE	GTN	Mon, May 13, 2013	6.72	6.74	6.53	6.67
2688	NYSE	GTN	Fri, May 10, 2013	6.55	6.74	6.50	6.74
2687	NYSE	GTN	Thu, May 9, 2013	6.39	6.58	6.30	6.50
2686	NYSE	GTN	Wed, May 8, 2013	6.70	6.75	6.30	6.36
2685	NYSE	GTN	Tue, May 7, 2013	7.01	7.06	6.61	6.63
2684	NYSE	GTN	Mon, May 6, 2013	6.75	7.18	6.75	6.98
2683	NYSE	GTN	Fri, May 3, 2013	6.75	6.85	6.65	6.66
2682	NYSE	GTN	Thu, May 2, 2013	6.38	6.75	6.36	6.53
2681	NYSE	GTN	Wed, May 1, 2013	6.30	6.50	6.27	6.38
2680	NYSE	GTN	Tue, Apr 30, 2013	6.30	6.41	5.76	6.35
2679	NYSE	GTN	Mon, Apr 29, 2013	6.39	6.56	6.28	6.34
2678	NYSE	GTN	Fri, Apr 26, 2013	6.45	6.60	6.38	6.39
2677	NYSE	GTN	Thu, Apr 25, 2013	6.17	6.66	6.13	6.45
2676	NYSE	GTN	Wed, Apr 24, 2013	6.20	6.40	6.04	6.14
2675	NYSE	GTN	Tue, Apr 23, 2013	5.75	6.30	5.73	6.20
2674	NYSE	GTN	Mon, Apr 22, 2013	5.28	5.79	5.17	5.69
2673	NYSE	GTN	Fri, Apr 19, 2013	5.09	5.27	5.02	5.21
2672	NYSE	GTN	Thu, Apr 18, 2013	5.20	5.25	5.00	5.02
2671	NYSE	GTN	Wed, Apr 17, 2013	5.09	5.22	5.05	5.18
2670	NYSE	GTN	Tue, Apr 16, 2013	5.15	5.19	5.00	5.16
2669	NYSE	GTN	Mon, Apr 15, 2013	5.25	5.25	4.76	4.95
2668	NYSE	GTN	Fri, Apr 12, 2013	5.32	5.49	5.16	5.23
2667	NYSE	GTN	Thu, Apr 11, 2013	4.94	5.43	4.93	5.35
2666	NYSE	GTN	Wed, Apr 10, 2013	4.81	4.95	4.81	4.88
2665	NYSE	GTN	Tue, Apr 9, 2013	4.88	4.96	4.80	4.80
2664	NYSE	GTN	Mon, Apr 8, 2013	4.60	4.85	4.60	4.85
2663	NYSE	GTN	Fri, Apr 5, 2013	4.48	4.64	4.41	4.60
2662	NYSE	GTN	Thu, Apr 4, 2013	4.54	4.64	4.42	4.57
2661	NYSE	GTN	Wed, Apr 3, 2013	4.88	4.90	4.37	4.51
2660	NYSE	GTN	Tue, Apr 2, 2013	4.95	5.05	4.85	4.86
2659	NYSE	GTN	Mon, Apr 1, 2013	4.69	5.06	4.66	4.90
2658	NYSE	GTN	Thu, Mar 28, 2013	4.41	4.73	4.41	4.69
2657	NYSE	GTN	Wed, Mar 27, 2013	4.48	4.48	4.34	4.38
2656	NYSE	GTN	Tue, Mar 26, 2013	4.54	4.56	4.45	4.48
2655	NYSE	GTN	Mon, Mar 25, 2013	4.45	4.53	4.35	4.52
2654	NYSE	GTN	Fri, Mar 22, 2013	4.50	4.57	4.38	4.38
2653	NYSE	GTN	Thu, Mar 21, 2013	4.59	4.68	4.49	4.53
2652	NYSE	GTN	Wed, Mar 20, 2013	4.47	4.77	4.43	4.55
2651	NYSE	GTN	Tue, Mar 19, 2013	4.54	4.54	4.23	4.43
2650	NYSE	GTN	Mon, Mar 18, 2013	4.40	4.54	4.31	4.52
2649	NYSE	GTN	Fri, Mar 15, 2013	4.38	4.45	4.30	4.40
2648	NYSE	GTN	Thu, Mar 14, 2013	4.20	4.40	4.13	4.34
2647	NYSE	GTN	Wed, Mar 13, 2013	4.33	4.34	4.19	4.19
2646	NYSE	GTN	Tue, Mar 12, 2013	4.20	4.37	4.20	4.35
2645	NYSE	GTN	Mon, Mar 11, 2013	4.37	4.37	4.17	4.26
2644	NYSE	GTN	Fri, Mar 8, 2013	4.50	4.50	4.27	4.38
2643	NYSE	GTN	Thu, Mar 7, 2013	4.45	4.48	4.40	4.45
2642	NYSE	GTN	Wed, Mar 6, 2013	4.46	4.55	4.45	4.45
2641	NYSE	GTN	Tue, Mar 5, 2013	4.32	4.46	4.32	4.41
2640	NYSE	GTN	Mon, Mar 4, 2013	4.36	4.46	4.31	4.32
2639	NYSE	GTN	Fri, Mar 1, 2013	4.17	4.49	4.17	4.42
2638	NYSE	GTN	Thu, Feb 28, 2013	4.27	4.31	4.17	4.17
2637	NYSE	GTN	Wed, Feb 27, 2013	4.18	4.22	4.10	4.19
2636	NYSE	GTN	Tue, Feb 26, 2013	4.11	4.19	4.07	4.18
2635	NYSE	GTN	Mon, Feb 25, 2013	4.12	4.23	4.01	4.09
2634	NYSE	GTN	Fri, Feb 22, 2013	4.16	4.25	4.11	4.20
2633	NYSE	GTN	Thu, Feb 21, 2013	4.12	4.29	3.89	3.98
2632	NYSE	GTN	Wed, Feb 20, 2013	3.90	4.37	3.25	4.09
2631	NYSE	GTN	Tue, Feb 19, 2013	4.43	4.56	4.33	4.38
2630	NYSE	GTN	Fri, Feb 15, 2013	4.47	4.57	4.38	4.43
2629	NYSE	GTN	Thu, Feb 14, 2013	4.67	4.67	4.25	4.47
2628	NYSE	GTN	Wed, Feb 13, 2013	4.98	4.98	4.61	4.65
2627	NYSE	GTN	Tue, Feb 12, 2013	4.59	4.85	4.56	4.75
2626	NYSE	GTN	Mon, Feb 11, 2013	4.40	4.60	4.40	4.54
2625	NYSE	GTN	Fri, Feb 8, 2013	4.10	4.38	4.08	4.33
2624	NYSE	GTN	Thu, Feb 7, 2013	4.35	4.44	4.05	4.08
2623	NYSE	GTN	Wed, Feb 6, 2013	4.23	4.42	4.21	4.34
2622	NYSE	GTN	Tue, Feb 5, 2013	4.14	4.25	4.08	4.23
2621	NYSE	GTN	Mon, Feb 4, 2013	3.91	4.13	3.91	4.08
2620	NYSE	GTN	Fri, Feb 1, 2013	3.74	3.96	3.62	3.91
2619	NYSE	GTN	Thu, Jan 31, 2013	3.95	3.95	3.57	3.74
2618	NYSE	GTN	Wed, Jan 30, 2013	3.99	3.99	3.78	3.94
2617	NYSE	GTN	Tue, Jan 29, 2013	3.85	4.04	3.70	3.99
2616	NYSE	GTN	Mon, Jan 28, 2013	3.38	3.77	3.33	3.77
2615	NYSE	GTN	Fri, Jan 25, 2013	3.06	3.40	3.06	3.31
2614	NYSE	GTN	Thu, Jan 24, 2013	3.02	3.09	3.02	3.04
2613	NYSE	GTN	Wed, Jan 23, 2013	2.96	3.02	2.90	3.02
2612	NYSE	GTN	Tue, Jan 22, 2013	2.86	2.97	2.82	2.95
2611	NYSE	GTN	Fri, Jan 18, 2013	2.79	2.85	2.79	2.85
2610	NYSE	GTN	Thu, Jan 17, 2013	2.70	2.92	2.70	2.79
2609	NYSE	GTN	Wed, Jan 16, 2013	2.71	2.73	2.64	2.67
2608	NYSE	GTN	Tue, Jan 15, 2013	2.71	2.73	2.67	2.70
2607	NYSE	GTN	Mon, Jan 14, 2013	2.66	2.74	2.58	2.71
2606	NYSE	GTN	Fri, Jan 11, 2013	2.65	2.65	2.58	2.63
2605	NYSE	GTN	Thu, Jan 10, 2013	2.68	2.70	2.62	2.62
2604	NYSE	GTN	Wed, Jan 9, 2013	2.73	2.74	2.64	2.67
2603	NYSE	GTN	Tue, Jan 8, 2013	2.59	2.80	2.55	2.73
2602	NYSE	GTN	Mon, Jan 7, 2013	2.40	2.62	2.36	2.58
2601	NYSE	GTN	Fri, Jan 4, 2013	2.37	2.43	2.36	2.38
2600	NYSE	GTN	Thu, Jan 3, 2013	2.30	2.40	2.26	2.36
2599	NYSE	GTN	Wed, Jan 2, 2013	2.28	2.32	2.25	2.29
2598	NYSE	GTN	Mon, Dec 31, 2012	2.20	2.23	2.15	2.20
2597	NYSE	GTN	Fri, Dec 28, 2012	2.23	2.23	2.21	2.21
2596	NYSE	GTN	Thu, Dec 27, 2012	2.27	2.28	2.22	2.24
2595	NYSE	GTN	Wed, Dec 26, 2012	2.24	2.29	2.22	2.25
2594	NYSE	GTN	Mon, Dec 24, 2012	2.25	2.30	2.21	2.21
2593	NYSE	GTN	Fri, Dec 21, 2012	2.22	2.29	2.21	2.27
2592	NYSE	GTN	Thu, Dec 20, 2012	2.27	2.30	2.26	2.30
2591	NYSE	GTN	Wed, Dec 19, 2012	2.33	2.34	2.26	2.28
2590	NYSE	GTN	Tue, Dec 18, 2012	2.24	2.34	2.24	2.31
2589	NYSE	GTN	Mon, Dec 17, 2012	2.24	2.29	2.21	2.26
2588	NYSE	GTN	Fri, Dec 14, 2012	2.19	2.25	2.12	2.22
2587	NYSE	GTN	Thu, Dec 13, 2012	2.16	2.25	2.15	2.20
2586	NYSE	GTN	Wed, Dec 12, 2012	2.16	2.19	2.09	2.19
2585	NYSE	GTN	Tue, Dec 11, 2012	2.11	2.16	2.11	2.14
2584	NYSE	GTN	Mon, Dec 10, 2012	2.07	2.16	2.07	2.12
2583	NYSE	GTN	Fri, Dec 7, 2012	2.04	2.10	2.02	2.10
2582	NYSE	GTN	Thu, Dec 6, 2012	2.06	2.06	1.99	2.04
2581	NYSE	GTN	Wed, Dec 5, 2012	2.10	2.14	2.01	2.07
2580	NYSE	GTN	Tue, Dec 4, 2012	2.08	2.13	2.05	2.11
2579	NYSE	GTN	Mon, Dec 3, 2012	2.13	2.17	2.05	2.10
2578	NYSE	GTN	Fri, Nov 30, 2012	2.17	2.21	2.10	2.10
2577	NYSE	GTN	Thu, Nov 29, 2012	2.18	2.18	2.13	2.16
2576	NYSE	GTN	Wed, Nov 28, 2012	2.20	2.26	2.08	2.14
2575	NYSE	GTN	Tue, Nov 27, 2012	2.26	2.28	2.20	2.20
2574	NYSE	GTN	Mon, Nov 26, 2012	2.18	2.27	2.16	2.26
2573	NYSE	GTN	Fri, Nov 23, 2012	2.20	2.22	2.14	2.14
2572	NYSE	GTN	Wed, Nov 21, 2012	2.15	2.23	2.12	2.18
2571	NYSE	GTN	Tue, Nov 20, 2012	2.12	2.20	2.11	2.15
2570	NYSE	GTN	Mon, Nov 19, 2012	2.04	2.15	2.04	2.12
2569	NYSE	GTN	Fri, Nov 16, 2012	1.98	2.08	1.98	2.07
2568	NYSE	GTN	Thu, Nov 15, 2012	2.09	2.10	1.70	2.03
2567	NYSE	GTN	Wed, Nov 14, 2012	2.22	2.22	2.07	2.12
2566	NYSE	GTN	Tue, Nov 13, 2012	2.14	2.21	1.82	2.21
2565	NYSE	GTN	Mon, Nov 12, 2012	2.20	2.20	2.17	2.17
2564	NYSE	GTN	Fri, Nov 9, 2012	2.17	2.25	2.06	2.17
2563	NYSE	GTN	Thu, Nov 8, 2012	2.23	2.25	2.19	2.21
2562	NYSE	GTN	Wed, Nov 7, 2012	2.16	2.25	2.08	2.23
2561	NYSE	GTN	Tue, Nov 6, 2012	2.19	2.25	2.12	2.20
2560	NYSE	GTN	Mon, Nov 5, 2012	2.30	2.30	2.14	2.16
2559	NYSE	GTN	Fri, Nov 2, 2012	2.18	2.30	2.15	2.30
2558	NYSE	GTN	Thu, Nov 1, 2012	2.18	2.26	2.00	2.16
2557	NYSE	GTN	Wed, Oct 31, 2012	2.24	2.29	2.13	2.13
2556	NYSE	GTN	Fri, Oct 26, 2012	2.28	2.28	2.19	2.22
2555	NYSE	GTN	Thu, Oct 25, 2012	2.21	2.31	2.14	2.30
2554	NYSE	GTN	Wed, Oct 24, 2012	2.24	2.24	2.18	2.20
2553	NYSE	GTN	Tue, Oct 23, 2012	2.26	2.26	2.07	2.24
2552	NYSE	GTN	Mon, Oct 22, 2012	2.29	2.33	2.25	2.26
2551	NYSE	GTN	Fri, Oct 19, 2012	2.29	2.33	2.28	2.33
2550	NYSE	GTN	Thu, Oct 18, 2012	2.41	2.44	2.27	2.27
2549	NYSE	GTN	Wed, Oct 17, 2012	2.44	2.44	2.35	2.41
2548	NYSE	GTN	Tue, Oct 16, 2012	2.37	2.46	2.36	2.41
2547	NYSE	GTN	Mon, Oct 15, 2012	2.32	2.40	2.30	2.38
2546	NYSE	GTN	Fri, Oct 12, 2012	2.35	2.42	2.28	2.31
2545	NYSE	GTN	Thu, Oct 11, 2012	2.39	2.45	2.35	2.35
2544	NYSE	GTN	Wed, Oct 10, 2012	2.40	2.48	2.38	2.41
2543	NYSE	GTN	Tue, Oct 9, 2012	2.46	2.48	2.38	2.38
2542	NYSE	GTN	Mon, Oct 8, 2012	2.40	2.47	2.33	2.46
2541	NYSE	GTN	Fri, Oct 5, 2012	2.44	2.50	2.36	2.40
2540	NYSE	GTN	Thu, Oct 4, 2012	2.34	2.39	2.32	2.39
2539	NYSE	GTN	Wed, Oct 3, 2012	2.29	2.35	2.25	2.30
2538	NYSE	GTN	Tue, Oct 2, 2012	2.25	2.30	2.23	2.28
2537	NYSE	GTN	Mon, Oct 1, 2012	2.34	2.38	2.21	2.21
2536	NYSE	GTN	Fri, Sep 28, 2012	2.27	2.31	2.24	2.28
2535	NYSE	GTN	Thu, Sep 27, 2012	2.18	2.26	2.05	2.25
2534	NYSE	GTN	Wed, Sep 26, 2012	2.26	2.26	2.17	2.18
2533	NYSE	GTN	Tue, Sep 25, 2012	2.30	2.34	2.18	2.28
2532	NYSE	GTN	Mon, Sep 24, 2012	2.11	2.26	2.11	2.25
2531	NYSE	GTN	Fri, Sep 21, 2012	2.09	2.19	2.08	2.16
2530	NYSE	GTN	Thu, Sep 20, 2012	2.10	2.15	2.03	2.08
2529	NYSE	GTN	Wed, Sep 19, 2012	2.07	2.09	2.01	2.07
2528	NYSE	GTN	Tue, Sep 18, 2012	1.98	2.08	1.97	2.04
2527	NYSE	GTN	Mon, Sep 17, 2012	1.93	1.99	1.93	1.99
2526	NYSE	GTN	Fri, Sep 14, 2012	1.87	1.96	1.85	1.93
2525	NYSE	GTN	Thu, Sep 13, 2012	1.85	1.90	1.80	1.85
2524	NYSE	GTN	Wed, Sep 12, 2012	1.84	1.88	1.83	1.83
2523	NYSE	GTN	Tue, Sep 11, 2012	1.83	1.89	1.83	1.83
2522	NYSE	GTN	Mon, Sep 10, 2012	1.84	1.87	1.83	1.85
2521	NYSE	GTN	Fri, Sep 7, 2012	1.87	1.87	1.84	1.85
2520	NYSE	GTN	Thu, Sep 6, 2012	1.86	1.89	1.83	1.85
2519	NYSE	GTN	Wed, Sep 5, 2012	1.85	1.89	1.82	1.82
2518	NYSE	GTN	Tue, Sep 4, 2012	1.84	1.90	1.84	1.84
2517	NYSE	GTN	Fri, Aug 31, 2012	1.90	1.90	1.84	1.85
2516	NYSE	GTN	Thu, Aug 30, 2012	1.89	1.90	1.86	1.87
2515	NYSE	GTN	Wed, Aug 29, 2012	1.86	1.90	1.84	1.89
2514	NYSE	GTN	Tue, Aug 28, 2012	1.80	1.86	1.80	1.84
2513	NYSE	GTN	Mon, Aug 27, 2012	1.79	1.81	1.74	1.81
2512	NYSE	GTN	Fri, Aug 24, 2012	1.77	1.80	1.73	1.77
2511	NYSE	GTN	Thu, Aug 23, 2012	1.79	1.81	1.73	1.79
2510	NYSE	GTN	Wed, Aug 22, 2012	1.72	1.86	1.72	1.79
2509	NYSE	GTN	Tue, Aug 21, 2012	1.81	1.84	1.67	1.72
2508	NYSE	GTN	Mon, Aug 20, 2012	1.83	1.86	1.78	1.78
2507	NYSE	GTN	Fri, Aug 17, 2012	1.86	1.86	1.80	1.82
2506	NYSE	GTN	Thu, Aug 16, 2012	1.85	1.85	1.81	1.82
2505	NYSE	GTN	Wed, Aug 15, 2012	1.81	1.84	1.81	1.84
2504	NYSE	GTN	Tue, Aug 14, 2012	1.85	1.85	1.79	1.81
2503	NYSE	GTN	Mon, Aug 13, 2012	1.88	1.88	1.83	1.83
2502	NYSE	GTN	Fri, Aug 10, 2012	1.87	1.90	1.81	1.85
2501	NYSE	GTN	Thu, Aug 9, 2012	1.85	1.89	1.81	1.88
2500	NYSE	GTN	Wed, Aug 8, 2012	1.79	1.87	1.79	1.87
2499	NYSE	GTN	Tue, Aug 7, 2012	1.80	1.88	1.78	1.80
2498	NYSE	GTN	Mon, Aug 6, 2012	1.85	1.87	1.76	1.79
2497	NYSE	GTN	Fri, Aug 3, 2012	1.90	2.00	1.80	1.87
2496	NYSE	GTN	Thu, Aug 2, 2012	1.78	1.90	1.78	1.90
2495	NYSE	GTN	Wed, Aug 1, 2012	1.68	1.80	1.68	1.77
2494	NYSE	GTN	Tue, Jul 31, 2012	1.66	1.68	1.61	1.68
2493	NYSE	GTN	Mon, Jul 30, 2012	1.64	1.67	1.63	1.65
2492	NYSE	GTN	Fri, Jul 27, 2012	1.59	1.64	1.56	1.63
2491	NYSE	GTN	Thu, Jul 26, 2012	1.62	1.62	1.55	1.57
2490	NYSE	GTN	Wed, Jul 25, 2012	1.58	1.60	1.56	1.58
2489	NYSE	GTN	Tue, Jul 24, 2012	1.65	1.65	1.56	1.56
2488	NYSE	GTN	Mon, Jul 23, 2012	1.60	1.68	1.58	1.64
2487	NYSE	GTN	Fri, Jul 20, 2012	1.63	1.66	1.60	1.66
2486	NYSE	GTN	Thu, Jul 19, 2012	1.62	1.67	1.62	1.63
2485	NYSE	GTN	Wed, Jul 18, 2012	1.58	1.62	1.58	1.62
2484	NYSE	GTN	Tue, Jul 17, 2012	1.56	1.59	1.53	1.58
2483	NYSE	GTN	Mon, Jul 16, 2012	1.50	1.56	1.50	1.56
2482	NYSE	GTN	Fri, Jul 13, 2012	1.56	1.61	1.49	1.51
2481	NYSE	GTN	Thu, Jul 12, 2012	1.53	1.70	1.45	1.53
2480	NYSE	GTN	Wed, Jul 11, 2012	1.57	1.64	1.53	1.54
2479	NYSE	GTN	Tue, Jul 10, 2012	1.59	1.63	1.53	1.55
2478	NYSE	GTN	Mon, Jul 9, 2012	1.67	1.70	1.55	1.56
2477	NYSE	GTN	Fri, Jul 6, 2012	1.66	1.71	1.60	1.65
2476	NYSE	GTN	Thu, Jul 5, 2012	1.56	1.75	1.56	1.67
2475	NYSE	GTN	Tue, Jul 3, 2012	1.50	1.65	1.47	1.55
2474	NYSE	GTN	Mon, Jul 2, 2012	1.48	1.52	1.46	1.48
2473	NYSE	GTN	Fri, Jun 29, 2012	1.47	1.53	1.41	1.47
2472	NYSE	GTN	Thu, Jun 28, 2012	1.39	1.45	1.37	1.41
2471	NYSE	GTN	Wed, Jun 27, 2012	1.40	1.45	1.37	1.39
2470	NYSE	GTN	Tue, Jun 26, 2012	1.36	1.45	1.36	1.37
2469	NYSE	GTN	Mon, Jun 25, 2012	1.35	1.39	1.35	1.35
2468	NYSE	GTN	Fri, Jun 22, 2012	1.44	1.50	1.35	1.36
2467	NYSE	GTN	Thu, Jun 21, 2012	1.49	1.52	1.41	1.41
2466	NYSE	GTN	Wed, Jun 20, 2012	1.50	1.53	1.47	1.47
2465	NYSE	GTN	Tue, Jun 19, 2012	1.51	1.62	1.45	1.50
2464	NYSE	GTN	Mon, Jun 18, 2012	1.46	1.50	1.44	1.49
2463	NYSE	GTN	Fri, Jun 15, 2012	1.47	1.50	1.44	1.46
2462	NYSE	GTN	Thu, Jun 14, 2012	1.48	1.50	1.41	1.48
2461	NYSE	GTN	Wed, Jun 13, 2012	1.44	1.51	1.44	1.47
2460	NYSE	GTN	Tue, Jun 12, 2012	1.41	1.46	1.41	1.44
2459	NYSE	GTN	Mon, Jun 11, 2012	1.51	1.51	1.40	1.40
2458	NYSE	GTN	Fri, Jun 8, 2012	1.51	1.51	1.42	1.48
2457	NYSE	GTN	Thu, Jun 7, 2012	1.55	1.55	1.50	1.52
2456	NYSE	GTN	Wed, Jun 6, 2012	1.46	1.59	1.46	1.52
2455	NYSE	GTN	Tue, Jun 5, 2012	1.35	1.46	1.35	1.44
2454	NYSE	GTN	Mon, Jun 4, 2012	1.36	1.44	1.34	1.35
2453	NYSE	GTN	Fri, Jun 1, 2012	1.35	1.42	1.34	1.34
2452	NYSE	GTN	Thu, May 31, 2012	1.41	1.48	1.35	1.39
2451	NYSE	GTN	Wed, May 30, 2012	1.44	1.46	1.41	1.41
2450	NYSE	GTN	Tue, May 29, 2012	1.46	1.49	1.44	1.46
2449	NYSE	GTN	Fri, May 25, 2012	1.49	1.50	1.41	1.44
2448	NYSE	GTN	Thu, May 24, 2012	1.49	1.56	1.43	1.48
2447	NYSE	GTN	Wed, May 23, 2012	1.47	1.50	1.45	1.46
2446	NYSE	GTN	Tue, May 22, 2012	1.49	1.52	1.47	1.49
2445	NYSE	GTN	Mon, May 21, 2012	1.46	1.51	1.45	1.50
2444	NYSE	GTN	Fri, May 18, 2012	1.46	1.53	1.44	1.46
2443	NYSE	GTN	Thu, May 17, 2012	1.51	1.53	1.47	1.47
2442	NYSE	GTN	Wed, May 16, 2012	1.57	1.64	1.49	1.50
2441	NYSE	GTN	Tue, May 15, 2012	1.64	1.69	1.56	1.58
2440	NYSE	GTN	Mon, May 14, 2012	1.72	1.73	1.63	1.63
2439	NYSE	GTN	Fri, May 11, 2012	1.77	1.86	1.72	1.74
2438	NYSE	GTN	Thu, May 10, 2012	1.71	1.81	1.71	1.80
2437	NYSE	GTN	Wed, May 9, 2012	1.68	1.72	1.66	1.68
2436	NYSE	GTN	Tue, May 8, 2012	1.81	1.84	1.69	1.71
2435	NYSE	GTN	Mon, May 7, 2012	1.83	1.89	1.74	1.84
2434	NYSE	GTN	Fri, May 4, 2012	1.90	1.94	1.78	1.83
2433	NYSE	GTN	Thu, May 3, 2012	1.92	1.95	1.90	1.93
2432	NYSE	GTN	Wed, May 2, 2012	1.98	1.99	1.78	1.92
2431	NYSE	GTN	Tue, May 1, 2012	1.80	1.85	1.72	1.78
2430	NYSE	GTN	Mon, Apr 30, 2012	1.80	1.85	1.76	1.80
2429	NYSE	GTN	Fri, Apr 27, 2012	1.77	1.81	1.72	1.81
2428	NYSE	GTN	Thu, Apr 26, 2012	1.79	1.83	1.70	1.76
2427	NYSE	GTN	Wed, Apr 25, 2012	1.71	1.80	1.71	1.80
2426	NYSE	GTN	Tue, Apr 24, 2012	1.61	1.68	1.58	1.68
2425	NYSE	GTN	Mon, Apr 23, 2012	1.62	1.64	1.59	1.62
2424	NYSE	GTN	Fri, Apr 20, 2012	1.81	1.81	1.65	1.67
2423	NYSE	GTN	Thu, Apr 19, 2012	1.72	1.82	1.67	1.71
2422	NYSE	GTN	Wed, Apr 18, 2012	1.71	1.75	1.70	1.72
2421	NYSE	GTN	Tue, Apr 17, 2012	1.72	1.76	1.65	1.73
2420	NYSE	GTN	Mon, Apr 16, 2012	1.70	1.73	1.64	1.69
2419	NYSE	GTN	Fri, Apr 13, 2012	1.73	1.75	1.65	1.68
2418	NYSE	GTN	Thu, Apr 12, 2012	1.73	1.83	1.73	1.75
2417	NYSE	GTN	Wed, Apr 11, 2012	1.74	1.79	1.71	1.73
2416	NYSE	GTN	Tue, Apr 10, 2012	1.79	1.81	1.69	1.71
2415	NYSE	GTN	Mon, Apr 9, 2012	1.80	1.83	1.75	1.79
2414	NYSE	GTN	Thu, Apr 5, 2012	1.82	1.88	1.81	1.82
2413	NYSE	GTN	Wed, Apr 4, 2012	1.88	1.90	1.80	1.83
2412	NYSE	GTN	Tue, Apr 3, 2012	1.98	1.98	1.90	1.90
2411	NYSE	GTN	Mon, Apr 2, 2012	1.88	1.99	1.85	1.99
2410	NYSE	GTN	Fri, Mar 30, 2012	1.94	1.94	1.87	1.89
2409	NYSE	GTN	Thu, Mar 29, 2012	1.89	1.92	1.87	1.91
2408	NYSE	GTN	Wed, Mar 28, 2012	1.95	1.95	1.87	1.91
2407	NYSE	GTN	Tue, Mar 27, 2012	2.00	2.00	1.91	1.94
2406	NYSE	GTN	Mon, Mar 26, 2012	1.99	2.01	1.97	2.00
2405	NYSE	GTN	Fri, Mar 23, 2012	1.87	1.97	1.85	1.96
2404	NYSE	GTN	Thu, Mar 22, 2012	1.87	1.89	1.85	1.87
2403	NYSE	GTN	Wed, Mar 21, 2012	1.97	1.97	1.87	1.91
2402	NYSE	GTN	Tue, Mar 20, 2012	1.95	1.98	1.92	1.95
2401	NYSE	GTN	Mon, Mar 19, 2012	1.97	2.00	1.92	1.98
2400	NYSE	GTN	Fri, Mar 16, 2012	1.98	1.99	1.94	1.97
2399	NYSE	GTN	Thu, Mar 15, 2012	1.97	1.98	1.92	1.98
2398	NYSE	GTN	Wed, Mar 14, 2012	1.97	2.00	1.95	1.96
2397	NYSE	GTN	Tue, Mar 13, 2012	1.95	1.99	1.94	1.99
2396	NYSE	GTN	Mon, Mar 12, 2012	1.95	1.98	1.91	1.94
2395	NYSE	GTN	Fri, Mar 9, 2012	1.94	1.99	1.93	1.95
2394	NYSE	GTN	Thu, Mar 8, 2012	1.98	1.99	1.92	1.95
2393	NYSE	GTN	Wed, Mar 7, 2012	1.95	2.01	1.92	1.95
2392	NYSE	GTN	Tue, Mar 6, 2012	1.95	2.00	1.92	1.93
2391	NYSE	GTN	Mon, Mar 5, 2012	2.03	2.03	1.95	2.00
2390	NYSE	GTN	Fri, Mar 2, 2012	2.09	2.09	1.95	2.04
2389	NYSE	GTN	Thu, Mar 1, 2012	2.09	2.15	2.05	2.08
2388	NYSE	GTN	Wed, Feb 29, 2012	2.21	2.25	2.06	2.06
2387	NYSE	GTN	Tue, Feb 28, 2012	2.24	2.25	2.16	2.19
2386	NYSE	GTN	Mon, Feb 27, 2012	2.22	2.27	2.10	2.25
2385	NYSE	GTN	Fri, Feb 24, 2012	2.35	2.35	2.19	2.23
2384	NYSE	GTN	Thu, Feb 23, 2012	1.99	2.18	1.99	2.14
2383	NYSE	GTN	Wed, Feb 22, 2012	2.03	2.07	1.99	1.99
2382	NYSE	GTN	Tue, Feb 21, 2012	2.14	2.15	1.98	2.05
2381	NYSE	GTN	Fri, Feb 17, 2012	2.18	2.18	2.11	2.14
2380	NYSE	GTN	Thu, Feb 16, 2012	2.05	2.18	2.05	2.16
2379	NYSE	GTN	Wed, Feb 15, 2012	2.19	2.19	2.02	2.05
2378	NYSE	GTN	Tue, Feb 14, 2012	2.11	2.20	2.11	2.16
2377	NYSE	GTN	Mon, Feb 13, 2012	2.12	2.15	2.11	2.14
2376	NYSE	GTN	Fri, Feb 10, 2012	2.19	2.21	2.08	2.09
2375	NYSE	GTN	Thu, Feb 9, 2012	2.29	2.33	2.20	2.23
2374	NYSE	GTN	Wed, Feb 8, 2012	2.35	2.35	2.22	2.28
2373	NYSE	GTN	Tue, Feb 7, 2012	2.36	2.38	2.28	2.34
2372	NYSE	GTN	Mon, Feb 6, 2012	2.34	2.39	2.28	2.33
2371	NYSE	GTN	Fri, Feb 3, 2012	2.24	2.35	2.22	2.35
2370	NYSE	GTN	Thu, Feb 2, 2012	2.15	2.23	2.10	2.20
2369	NYSE	GTN	Wed, Feb 1, 2012	2.08	2.21	2.03	2.14
2368	NYSE	GTN	Tue, Jan 31, 2012	2.03	2.07	2.02	2.05
2367	NYSE	GTN	Mon, Jan 30, 2012	1.98	2.05	1.94	2.00
2366	NYSE	GTN	Fri, Jan 27, 2012	2.07	2.07	1.95	2.02
2365	NYSE	GTN	Thu, Jan 26, 2012	1.99	2.11	1.94	2.09
2364	NYSE	GTN	Wed, Jan 25, 2012	1.89	2.02	1.85	1.96
2363	NYSE	GTN	Tue, Jan 24, 2012	1.75	1.89	1.73	1.89
2362	NYSE	GTN	Mon, Jan 23, 2012	1.72	1.78	1.71	1.78
2361	NYSE	GTN	Fri, Jan 20, 2012	1.64	1.74	1.64	1.72
2360	NYSE	GTN	Thu, Jan 19, 2012	1.64	1.66	1.61	1.64
2359	NYSE	GTN	Wed, Jan 18, 2012	1.60	1.63	1.58	1.63
2358	NYSE	GTN	Tue, Jan 17, 2012	1.56	1.67	1.56	1.61
2357	NYSE	GTN	Fri, Jan 13, 2012	1.57	1.65	1.54	1.54
2356	NYSE	GTN	Thu, Jan 12, 2012	1.61	1.62	1.57	1.61
2355	NYSE	GTN	Wed, Jan 11, 2012	1.59	1.62	1.58	1.60
2354	NYSE	GTN	Tue, Jan 10, 2012	1.60	1.63	1.58	1.61
2353	NYSE	GTN	Mon, Jan 9, 2012	1.60	1.65	1.58	1.61
2352	NYSE	GTN	Fri, Jan 6, 2012	1.67	1.67	1.60	1.62
2351	NYSE	GTN	Thu, Jan 5, 2012	1.68	1.76	1.64	1.66
2350	NYSE	GTN	Wed, Jan 4, 2012	1.69	1.75	1.67	1.68
2349	NYSE	GTN	Tue, Jan 3, 2012	1.69	1.75	1.66	1.70
2348	NYSE	GTN	Fri, Dec 30, 2011	1.63	1.68	1.60	1.62
2347	NYSE	GTN	Thu, Dec 29, 2011	1.64	1.69	1.62	1.64
2346	NYSE	GTN	Wed, Dec 28, 2011	1.70	1.70	1.62	1.63
2345	NYSE	GTN	Tue, Dec 27, 2011	1.71	1.71	1.67	1.71
2344	NYSE	GTN	Fri, Dec 23, 2011	1.73	1.78	1.65	1.71
2343	NYSE	GTN	Thu, Dec 22, 2011	1.71	1.74	1.68	1.72
2342	NYSE	GTN	Wed, Dec 21, 2011	1.66	1.72	1.59	1.71
2341	NYSE	GTN	Tue, Dec 20, 2011	1.65	1.67	1.58	1.67
2340	NYSE	GTN	Mon, Dec 19, 2011	1.76	1.77	1.57	1.58
2339	NYSE	GTN	Fri, Dec 16, 2011	1.80	1.80	1.70	1.74
2338	NYSE	GTN	Thu, Dec 15, 2011	1.80	1.82	1.74	1.78
2337	NYSE	GTN	Wed, Dec 14, 2011	1.64	1.80	1.63	1.80
2336	NYSE	GTN	Tue, Dec 13, 2011	1.75	1.75	1.66	1.67
2335	NYSE	GTN	Mon, Dec 12, 2011	1.70	1.73	1.67	1.70
2334	NYSE	GTN	Fri, Dec 9, 2011	1.66	1.75	1.63	1.74
2333	NYSE	GTN	Thu, Dec 8, 2011	1.72	1.73	1.65	1.65
2332	NYSE	GTN	Wed, Dec 7, 2011	1.71	1.75	1.67	1.73
2331	NYSE	GTN	Tue, Dec 6, 2011	1.75	1.77	1.71	1.73
2330	NYSE	GTN	Mon, Dec 5, 2011	1.74	1.74	1.68	1.74
2329	NYSE	GTN	Fri, Dec 2, 2011	1.72	1.77	1.68	1.70
2328	NYSE	GTN	Thu, Dec 1, 2011	1.71	1.77	1.67	1.68
2327	NYSE	GTN	Wed, Nov 30, 2011	1.64	1.73	1.59	1.70
2326	NYSE	GTN	Tue, Nov 29, 2011	1.66	1.69	1.57	1.58
2325	NYSE	GTN	Mon, Nov 28, 2011	1.65	1.72	1.61	1.66
2324	NYSE	GTN	Fri, Nov 25, 2011	1.58	1.75	1.56	1.56
2323	NYSE	GTN	Wed, Nov 23, 2011	1.70	1.71	1.58	1.58
2322	NYSE	GTN	Tue, Nov 22, 2011	1.71	1.76	1.68	1.71
2321	NYSE	GTN	Mon, Nov 21, 2011	1.75	1.77	1.70	1.70
2320	NYSE	GTN	Fri, Nov 18, 2011	1.75	1.85	1.71	1.80
2319	NYSE	GTN	Thu, Nov 17, 2011	1.80	1.84	1.75	1.76
2318	NYSE	GTN	Wed, Nov 16, 2011	1.86	1.92	1.75	1.79
2317	NYSE	GTN	Tue, Nov 15, 2011	1.80	1.94	1.80	1.90
2316	NYSE	GTN	Mon, Nov 14, 2011	1.90	1.95	1.78	1.80
2315	NYSE	GTN	Fri, Nov 11, 2011	1.87	1.91	1.80	1.90
2314	NYSE	GTN	Thu, Nov 10, 2011	1.82	1.86	1.80	1.84
2313	NYSE	GTN	Wed, Nov 9, 2011	1.86	1.90	1.74	1.77
2312	NYSE	GTN	Tue, Nov 8, 2011	1.90	1.99	1.82	1.94
2311	NYSE	GTN	Mon, Nov 7, 2011	1.83	1.91	1.80	1.87
2310	NYSE	GTN	Fri, Nov 4, 2011	1.95	1.95	1.83	1.85
2309	NYSE	GTN	Thu, Nov 3, 2011	1.92	1.98	1.80	1.96
2308	NYSE	GTN	Wed, Nov 2, 2011	1.81	1.91	1.74	1.89
2307	NYSE	GTN	Tue, Nov 1, 2011	1.84	1.90	1.73	1.76
2306	NYSE	GTN	Mon, Oct 31, 2011	1.90	1.98	1.84	1.90
2305	NYSE	GTN	Fri, Oct 28, 2011	1.90	2.04	1.89	1.94
2304	NYSE	GTN	Thu, Oct 27, 2011	1.87	2.09	1.82	1.86
2303	NYSE	GTN	Wed, Oct 26, 2011	1.71	1.80	1.67	1.78
2302	NYSE	GTN	Tue, Oct 25, 2011	1.76	1.80	1.64	1.65
2301	NYSE	GTN	Mon, Oct 24, 2011	1.73	1.79	1.73	1.78
2300	NYSE	GTN	Fri, Oct 21, 2011	1.72	1.74	1.68	1.73
2299	NYSE	GTN	Thu, Oct 20, 2011	1.66	1.67	1.61	1.65
2298	NYSE	GTN	Wed, Oct 19, 2011	1.70	1.71	1.62	1.65
2297	NYSE	GTN	Tue, Oct 18, 2011	1.60	1.72	1.52	1.69
2296	NYSE	GTN	Mon, Oct 17, 2011	1.70	1.70	1.52	1.58
2295	NYSE	GTN	Fri, Oct 14, 2011	1.75	1.80	1.59	1.73
2294	NYSE	GTN	Thu, Oct 13, 2011	1.64	1.71	1.58	1.71
2293	NYSE	GTN	Wed, Oct 12, 2011	1.58	1.66	1.58	1.66
2292	NYSE	GTN	Tue, Oct 11, 2011	1.50	1.59	1.47	1.57
2291	NYSE	GTN	Mon, Oct 10, 2011	1.40	1.54	1.38	1.54
2290	NYSE	GTN	Fri, Oct 7, 2011	1.49	1.49	1.34	1.36
2289	NYSE	GTN	Thu, Oct 6, 2011	1.43	1.51	1.40	1.48
2288	NYSE	GTN	Wed, Oct 5, 2011	1.47	1.50	1.35	1.45
2287	NYSE	GTN	Tue, Oct 4, 2011	1.33	1.56	1.32	1.48
2286	NYSE	GTN	Mon, Oct 3, 2011	1.55	1.56	1.31	1.31
2285	NYSE	GTN	Fri, Sep 30, 2011	1.63	1.64	1.56	1.56
2284	NYSE	GTN	Thu, Sep 29, 2011	1.67	1.69	1.60	1.67
2283	NYSE	GTN	Wed, Sep 28, 2011	1.76	1.78	1.58	1.62
2282	NYSE	GTN	Tue, Sep 27, 2011	1.76	1.77	1.70	1.77
2281	NYSE	GTN	Mon, Sep 26, 2011	1.57	1.72	1.57	1.72
2280	NYSE	GTN	Fri, Sep 23, 2011	1.52	1.62	1.52	1.54
2279	NYSE	GTN	Thu, Sep 22, 2011	1.53	1.61	1.50	1.51
2278	NYSE	GTN	Wed, Sep 21, 2011	1.68	1.73	1.59	1.60
2277	NYSE	GTN	Tue, Sep 20, 2011	1.81	1.82	1.67	1.67
2276	NYSE	GTN	Mon, Sep 19, 2011	1.77	1.81	1.71	1.79
2275	NYSE	GTN	Fri, Sep 16, 2011	1.78	1.81	1.63	1.81
2274	NYSE	GTN	Thu, Sep 15, 2011	1.81	1.81	1.70	1.76
2273	NYSE	GTN	Wed, Sep 14, 2011	1.70	1.81	1.63	1.78
2272	NYSE	GTN	Tue, Sep 13, 2011	1.63	1.72	1.60	1.68
2271	NYSE	GTN	Mon, Sep 12, 2011	1.61	1.68	1.54	1.63
2270	NYSE	GTN	Fri, Sep 9, 2011	1.62	1.71	1.59	1.61
2269	NYSE	GTN	Thu, Sep 8, 2011	1.77	1.84	1.62	1.64
2268	NYSE	GTN	Wed, Sep 7, 2011	1.67	1.84	1.67	1.78
2267	NYSE	GTN	Tue, Sep 6, 2011	1.66	1.69	1.60	1.65
2266	NYSE	GTN	Fri, Sep 2, 2011	1.71	1.71	1.66	1.66
2265	NYSE	GTN	Thu, Sep 1, 2011	1.91	1.97	1.75	1.75
2264	NYSE	GTN	Wed, Aug 31, 2011	1.94	2.00	1.88	1.90
2263	NYSE	GTN	Tue, Aug 30, 2011	1.91	2.03	1.86	1.94
2262	NYSE	GTN	Mon, Aug 29, 2011	1.90	1.95	1.87	1.94
2261	NYSE	GTN	Fri, Aug 26, 2011	1.72	1.87	1.70	1.87
2260	NYSE	GTN	Thu, Aug 25, 2011	1.88	1.88	1.71	1.74
2259	NYSE	GTN	Wed, Aug 24, 2011	1.78	1.89	1.78	1.86
2258	NYSE	GTN	Tue, Aug 23, 2011	1.63	1.79	1.62	1.79
2257	NYSE	GTN	Mon, Aug 22, 2011	1.66	1.72	1.62	1.63
2256	NYSE	GTN	Fri, Aug 19, 2011	1.60	1.72	1.60	1.60
2255	NYSE	GTN	Thu, Aug 18, 2011	1.70	1.74	1.55	1.64
2254	NYSE	GTN	Wed, Aug 17, 2011	1.87	1.87	1.81	1.81
2253	NYSE	GTN	Tue, Aug 16, 2011	1.94	1.94	1.81	1.86
2252	NYSE	GTN	Mon, Aug 15, 2011	1.78	1.97	1.78	1.94
2251	NYSE	GTN	Fri, Aug 12, 2011	1.70	1.76	1.62	1.76
2250	NYSE	GTN	Thu, Aug 11, 2011	1.51	1.74	1.51	1.68
2249	NYSE	GTN	Wed, Aug 10, 2011	1.73	1.76	1.38	1.45
2248	NYSE	GTN	Tue, Aug 9, 2011	1.94	2.00	1.55	1.75
2247	NYSE	GTN	Mon, Aug 8, 2011	2.22	2.39	1.85	1.86
2246	NYSE	GTN	Fri, Aug 5, 2011	2.32	2.36	2.15	2.23
2245	NYSE	GTN	Thu, Aug 4, 2011	2.30	2.35	2.26	2.27
2244	NYSE	GTN	Wed, Aug 3, 2011	2.38	2.58	2.10	2.36
2243	NYSE	GTN	Tue, Aug 2, 2011	2.46	2.56	2.34	2.36
2242	NYSE	GTN	Mon, Aug 1, 2011	2.49	2.52	2.40	2.49
2241	NYSE	GTN	Fri, Jul 29, 2011	2.32	2.44	2.25	2.43
2240	NYSE	GTN	Thu, Jul 28, 2011	2.45	2.54	2.30	2.36
2239	NYSE	GTN	Wed, Jul 27, 2011	2.50	2.55	2.43	2.44
2238	NYSE	GTN	Tue, Jul 26, 2011	2.52	2.61	2.50	2.52
2237	NYSE	GTN	Mon, Jul 25, 2011	2.60	2.63	2.51	2.53
2236	NYSE	GTN	Fri, Jul 22, 2011	2.74	2.74	2.64	2.69
2235	NYSE	GTN	Thu, Jul 21, 2011	2.62	2.75	2.58	2.74
2234	NYSE	GTN	Wed, Jul 20, 2011	2.61	2.62	2.48	2.61
2233	NYSE	GTN	Tue, Jul 19, 2011	2.49	2.64	2.47	2.60
2232	NYSE	GTN	Mon, Jul 18, 2011	2.51	2.55	2.45	2.46
2231	NYSE	GTN	Fri, Jul 15, 2011	2.48	2.53	2.42	2.51
2230	NYSE	GTN	Thu, Jul 14, 2011	2.58	2.62	2.45	2.47
2229	NYSE	GTN	Wed, Jul 13, 2011	2.56	2.60	2.47	2.57
2228	NYSE	GTN	Tue, Jul 12, 2011	2.47	2.57	2.44	2.54
2227	NYSE	GTN	Mon, Jul 11, 2011	2.56	2.56	2.42	2.47
2226	NYSE	GTN	Fri, Jul 8, 2011	2.48	2.61	2.48	2.60
2225	NYSE	GTN	Thu, Jul 7, 2011	2.42	2.56	2.38	2.56
2224	NYSE	GTN	Wed, Jul 6, 2011	2.52	2.52	2.31	2.38
2223	NYSE	GTN	Tue, Jul 5, 2011	2.68	2.70	2.50	2.52
2222	NYSE	GTN	Fri, Jul 1, 2011	2.65	2.70	2.62	2.69
2221	NYSE	GTN	Thu, Jun 30, 2011	2.57	2.65	2.47	2.64
2220	NYSE	GTN	Wed, Jun 29, 2011	2.60	2.60	2.52	2.57
2219	NYSE	GTN	Tue, Jun 28, 2011	2.53	2.58	2.53	2.58
2218	NYSE	GTN	Mon, Jun 27, 2011	2.42	2.55	2.42	2.53
2217	NYSE	GTN	Fri, Jun 24, 2011	2.41	2.46	2.38	2.44
2216	NYSE	GTN	Thu, Jun 23, 2011	2.32	2.40	2.28	2.39
2215	NYSE	GTN	Wed, Jun 22, 2011	2.39	2.42	2.34	2.36
2214	NYSE	GTN	Tue, Jun 21, 2011	2.23	2.40	2.23	2.40
2213	NYSE	GTN	Mon, Jun 20, 2011	2.17	2.25	2.17	2.21
2212	NYSE	GTN	Fri, Jun 17, 2011	2.21	2.29	2.13	2.18
2211	NYSE	GTN	Thu, Jun 16, 2011	2.14	2.24	2.14	2.19
2210	NYSE	GTN	Wed, Jun 15, 2011	2.16	2.20	2.11	2.14
2209	NYSE	GTN	Tue, Jun 14, 2011	2.21	2.24	2.18	2.20
2208	NYSE	GTN	Mon, Jun 13, 2011	2.21	2.24	2.18	2.18
2207	NYSE	GTN	Fri, Jun 10, 2011	2.25	2.27	2.20	2.20
2206	NYSE	GTN	Thu, Jun 9, 2011	2.31	2.37	2.25	2.26
2205	NYSE	GTN	Wed, Jun 8, 2011	2.38	2.44	2.29	2.31
2204	NYSE	GTN	Tue, Jun 7, 2011	2.44	2.47	2.36	2.40
2203	NYSE	GTN	Mon, Jun 6, 2011	2.48	2.52	2.40	2.42
2202	NYSE	GTN	Fri, Jun 3, 2011	2.55	2.63	2.49	2.50
2201	NYSE	GTN	Thu, Jun 2, 2011	2.59	2.63	2.48	2.57
2200	NYSE	GTN	Wed, Jun 1, 2011	2.66	2.67	2.57	2.62
2199	NYSE	GTN	Tue, May 31, 2011	2.69	2.69	2.62	2.65
2198	NYSE	GTN	Fri, May 27, 2011	2.71	2.74	2.64	2.64
2197	NYSE	GTN	Thu, May 26, 2011	2.59	2.70	2.59	2.69
2196	NYSE	GTN	Wed, May 25, 2011	2.69	2.78	2.59	2.60
2195	NYSE	GTN	Tue, May 24, 2011	2.79	2.81	2.65	2.73
2194	NYSE	GTN	Mon, May 23, 2011	2.82	2.85	2.76	2.78
2193	NYSE	GTN	Fri, May 20, 2011	2.79	2.85	2.75	2.82
2192	NYSE	GTN	Thu, May 19, 2011	2.70	2.95	2.68	2.79
2191	NYSE	GTN	Wed, May 18, 2011	2.54	2.67	2.54	2.67
2190	NYSE	GTN	Tue, May 17, 2011	2.53	2.65	2.50	2.54
2189	NYSE	GTN	Mon, May 16, 2011	2.58	2.66	2.32	2.56
2188	NYSE	GTN	Fri, May 13, 2011	2.65	2.69	2.62	2.62
2187	NYSE	GTN	Thu, May 12, 2011	2.69	2.70	2.62	2.66
2186	NYSE	GTN	Wed, May 11, 2011	2.65	2.76	2.64	2.73
2185	NYSE	GTN	Tue, May 10, 2011	2.50	2.64	2.48	2.64
2184	NYSE	GTN	Mon, May 9, 2011	2.43	2.56	2.43	2.47
2183	NYSE	GTN	Fri, May 6, 2011	2.42	2.54	2.31	2.42
2182	NYSE	GTN	Thu, May 5, 2011	2.45	2.54	2.32	2.39
2181	NYSE	GTN	Wed, May 4, 2011	2.50	2.52	2.35	2.49
2180	NYSE	GTN	Tue, May 3, 2011	2.61	2.61	2.41	2.51
2179	NYSE	GTN	Mon, May 2, 2011	2.80	2.83	2.59	2.61
2178	NYSE	GTN	Fri, Apr 29, 2011	2.69	2.85	2.65	2.79
2177	NYSE	GTN	Thu, Apr 28, 2011	2.69	2.72	2.63	2.68
2176	NYSE	GTN	Wed, Apr 27, 2011	2.69	2.75	2.58	2.69
2175	NYSE	GTN	Tue, Apr 26, 2011	2.55	2.70	2.55	2.69
2174	NYSE	GTN	Mon, Apr 25, 2011	2.49	2.55	2.47	2.53
2173	NYSE	GTN	Thu, Apr 21, 2011	2.33	2.49	2.33	2.44
2172	NYSE	GTN	Wed, Apr 20, 2011	2.25	2.32	2.25	2.32
2171	NYSE	GTN	Tue, Apr 19, 2011	2.21	2.23	2.17	2.21
2170	NYSE	GTN	Mon, Apr 18, 2011	2.23	2.26	2.18	2.21
2169	NYSE	GTN	Fri, Apr 15, 2011	2.18	2.36	2.18	2.29
2168	NYSE	GTN	Thu, Apr 14, 2011	2.15	2.19	2.15	2.19
2167	NYSE	GTN	Wed, Apr 13, 2011	2.15	2.21	2.12	2.18
2166	NYSE	GTN	Tue, Apr 12, 2011	2.15	2.17	2.10	2.14
2165	NYSE	GTN	Mon, Apr 11, 2011	2.35	2.38	2.16	2.17
2164	NYSE	GTN	Fri, Apr 8, 2011	2.40	2.44	2.33	2.38
2163	NYSE	GTN	Thu, Apr 7, 2011	2.39	2.40	2.30	2.38
2162	NYSE	GTN	Wed, Apr 6, 2011	2.34	2.40	2.25	2.39
2161	NYSE	GTN	Tue, Apr 5, 2011	2.28	2.31	2.23	2.31
2160	NYSE	GTN	Mon, Apr 4, 2011	2.22	2.29	2.22	2.27
2159	NYSE	GTN	Fri, Apr 1, 2011	2.10	2.25	2.10	2.21
2158	NYSE	GTN	Thu, Mar 31, 2011	2.07	2.14	2.06	2.07
2157	NYSE	GTN	Wed, Mar 30, 2011	2.11	2.16	2.06	2.09
2156	NYSE	GTN	Tue, Mar 29, 2011	2.11	2.12	2.05	2.10
2155	NYSE	GTN	Mon, Mar 28, 2011	2.18	2.20	2.09	2.11
2154	NYSE	GTN	Fri, Mar 25, 2011	2.15	2.19	2.07	2.18
2153	NYSE	GTN	Thu, Mar 24, 2011	2.14	2.15	2.12	2.13
2152	NYSE	GTN	Wed, Mar 23, 2011	2.09	2.12	2.03	2.12
2151	NYSE	GTN	Tue, Mar 22, 2011	2.15	2.16	2.09	2.09
2150	NYSE	GTN	Mon, Mar 21, 2011	2.08	2.18	2.07	2.14
2149	NYSE	GTN	Fri, Mar 18, 2011	2.05	2.08	2.00	2.04
2148	NYSE	GTN	Thu, Mar 17, 2011	2.10	2.12	2.02	2.03
2147	NYSE	GTN	Wed, Mar 16, 2011	2.17	2.20	2.03	2.04
2146	NYSE	GTN	Tue, Mar 15, 2011	2.20	2.26	2.05	2.18
2145	NYSE	GTN	Mon, Mar 14, 2011	2.36	2.39	2.28	2.29
2144	NYSE	GTN	Fri, Mar 11, 2011	2.32	2.46	2.22	2.39
2143	NYSE	GTN	Thu, Mar 10, 2011	2.29	2.36	2.22	2.32
2142	NYSE	GTN	Wed, Mar 9, 2011	2.29	2.52	2.29	2.32
2141	NYSE	GTN	Tue, Mar 8, 2011	2.24	2.36	2.23	2.31
2140	NYSE	GTN	Mon, Mar 7, 2011	2.31	2.32	2.21	2.25
2139	NYSE	GTN	Fri, Mar 4, 2011	2.33	2.35	2.27	2.30
2138	NYSE	GTN	Thu, Mar 3, 2011	2.37	2.48	2.28	2.32
2137	NYSE	GTN	Wed, Mar 2, 2011	2.20	2.37	2.17	2.35
2136	NYSE	GTN	Tue, Mar 1, 2011	2.40	2.50	2.17	2.21
2135	NYSE	GTN	Mon, Feb 28, 2011	2.17	2.24	2.15	2.22
2134	NYSE	GTN	Fri, Feb 25, 2011	2.05	2.20	2.05	2.16
2133	NYSE	GTN	Thu, Feb 24, 2011	2.02	2.07	1.99	2.04
2132	NYSE	GTN	Wed, Feb 23, 2011	2.04	2.14	1.97	2.02
2131	NYSE	GTN	Tue, Feb 22, 2011	2.23	2.35	2.03	2.04
2130	NYSE	GTN	Fri, Feb 18, 2011	2.23	2.29	2.18	2.24
2129	NYSE	GTN	Thu, Feb 17, 2011	2.33	2.33	2.20	2.23
2128	NYSE	GTN	Wed, Feb 16, 2011	2.40	2.46	2.34	2.35
2127	NYSE	GTN	Tue, Feb 15, 2011	2.30	2.46	2.26	2.38
2126	NYSE	GTN	Mon, Feb 14, 2011	2.12	2.30	2.04	2.30
2125	NYSE	GTN	Fri, Feb 11, 2011	2.02	2.15	2.00	2.11
2124	NYSE	GTN	Thu, Feb 10, 2011	1.91	2.03	1.91	2.03
2123	NYSE	GTN	Wed, Feb 9, 2011	1.90	1.93	1.87	1.92
2122	NYSE	GTN	Tue, Feb 8, 2011	1.90	1.92	1.87	1.91
2121	NYSE	GTN	Mon, Feb 7, 2011	1.93	1.94	1.88	1.90
2120	NYSE	GTN	Fri, Feb 4, 2011	1.94	1.95	1.91	1.94
2119	NYSE	GTN	Thu, Feb 3, 2011	1.95	1.95	1.91	1.95
2118	NYSE	GTN	Wed, Feb 2, 2011	1.99	2.04	1.93	1.94
2117	NYSE	GTN	Tue, Feb 1, 2011	1.99	2.02	1.94	1.99
2116	NYSE	GTN	Mon, Jan 31, 2011	1.97	1.98	1.93	1.98
2115	NYSE	GTN	Fri, Jan 28, 2011	2.03	2.03	1.95	1.97
2114	NYSE	GTN	Thu, Jan 27, 2011	2.11	2.19	2.01	2.04
2113	NYSE	GTN	Wed, Jan 26, 2011	2.00	2.06	1.96	2.06
2112	NYSE	GTN	Tue, Jan 25, 2011	1.96	2.00	1.95	2.00
2111	NYSE	GTN	Mon, Jan 24, 2011	1.97	1.99	1.94	1.99
2110	NYSE	GTN	Fri, Jan 21, 2011	1.96	1.99	1.95	1.98
2109	NYSE	GTN	Thu, Jan 20, 2011	1.93	1.99	1.93	1.95
2108	NYSE	GTN	Wed, Jan 19, 2011	1.99	1.99	1.93	1.96
2107	NYSE	GTN	Tue, Jan 18, 2011	2.03	2.05	1.98	2.00
2106	NYSE	GTN	Fri, Jan 14, 2011	2.01	2.07	2.01	2.05
2105	NYSE	GTN	Thu, Jan 13, 2011	2.01	2.02	1.94	2.01
2104	NYSE	GTN	Wed, Jan 12, 2011	2.01	2.14	1.95	2.00
2103	NYSE	GTN	Tue, Jan 11, 2011	1.99	2.00	1.93	1.98
2102	NYSE	GTN	Mon, Jan 10, 2011	1.97	2.02	1.93	1.98
2101	NYSE	GTN	Fri, Jan 7, 2011	1.99	2.04	1.94	1.98
2100	NYSE	GTN	Thu, Jan 6, 2011	1.97	1.99	1.97	1.98
2099	NYSE	GTN	Wed, Jan 5, 2011	2.00	2.03	1.96	1.98
2098	NYSE	GTN	Tue, Jan 4, 2011	1.97	2.01	1.97	2.00
2097	NYSE	GTN	Mon, Jan 3, 2011	1.89	1.97	1.87	1.96
2096	NYSE	GTN	Fri, Dec 31, 2010	1.94	1.94	1.86	1.87
2095	NYSE	GTN	Thu, Dec 30, 2010	1.94	1.96	1.89	1.94
2094	NYSE	GTN	Wed, Dec 29, 2010	1.92	1.96	1.92	1.95
2093	NYSE	GTN	Tue, Dec 28, 2010	1.93	1.96	1.89	1.91
2092	NYSE	GTN	Mon, Dec 27, 2010	1.94	1.95	1.87	1.90
2091	NYSE	GTN	Thu, Dec 23, 2010	1.96	1.96	1.94	1.94
2090	NYSE	GTN	Wed, Dec 22, 2010	1.95	1.96	1.93	1.96
2089	NYSE	GTN	Tue, Dec 21, 2010	1.97	1.97	1.94	1.95
2088	NYSE	GTN	Mon, Dec 20, 2010	2.00	2.01	1.94	1.95
2087	NYSE	GTN	Fri, Dec 17, 2010	1.96	2.00	1.93	2.00
2086	NYSE	GTN	Thu, Dec 16, 2010	1.97	1.98	1.94	1.94
2085	NYSE	GTN	Wed, Dec 15, 2010	2.01	2.01	1.93	1.96
2084	NYSE	GTN	Tue, Dec 14, 2010	1.96	1.98	1.91	1.98
2083	NYSE	GTN	Mon, Dec 13, 2010	1.96	1.99	1.94	1.95
2082	NYSE	GTN	Fri, Dec 10, 2010	1.99	2.00	1.94	1.97
2081	NYSE	GTN	Thu, Dec 9, 2010	1.93	1.99	1.88	1.99
2080	NYSE	GTN	Wed, Dec 8, 2010	1.93	1.93	1.88	1.92
2079	NYSE	GTN	Tue, Dec 7, 2010	1.95	1.95	1.86	1.91
2078	NYSE	GTN	Mon, Dec 6, 2010	1.87	1.96	1.87	1.93
2077	NYSE	GTN	Fri, Dec 3, 2010	1.88	1.91	1.81	1.88
2076	NYSE	GTN	Thu, Dec 2, 2010	1.95	2.01	1.86	1.89
2075	NYSE	GTN	Wed, Dec 1, 2010	2.03	2.03	1.89	1.94
2074	NYSE	GTN	Tue, Nov 30, 2010	1.94	2.03	1.88	1.99
2073	NYSE	GTN	Mon, Nov 29, 2010	1.96	1.99	1.83	1.98
2072	NYSE	GTN	Fri, Nov 26, 2010	1.85	1.97	1.80	1.97
2071	NYSE	GTN	Wed, Nov 24, 2010	1.76	1.89	1.71	1.89
2070	NYSE	GTN	Tue, Nov 23, 2010	1.78	1.78	1.70	1.74
2069	NYSE	GTN	Mon, Nov 22, 2010	1.72	1.81	1.72	1.80
2068	NYSE	GTN	Fri, Nov 19, 2010	1.71	1.76	1.63	1.74
2067	NYSE	GTN	Thu, Nov 18, 2010	1.48	1.75	1.48	1.72
2066	NYSE	GTN	Wed, Nov 17, 2010	1.69	1.69	1.44	1.51
2065	NYSE	GTN	Tue, Nov 16, 2010	1.66	1.79	1.60	1.69
2064	NYSE	GTN	Mon, Nov 15, 2010	1.78	1.81	1.65	1.66
2063	NYSE	GTN	Fri, Nov 12, 2010	1.77	1.82	1.72	1.76
2062	NYSE	GTN	Thu, Nov 11, 2010	1.85	1.86	1.76	1.80
2061	NYSE	GTN	Wed, Nov 10, 2010	1.96	1.96	1.75	1.87
2060	NYSE	GTN	Tue, Nov 9, 2010	2.03	2.07	1.95	1.96
2059	NYSE	GTN	Mon, Nov 8, 2010	2.19	2.19	1.97	2.02
2058	NYSE	GTN	Fri, Nov 5, 2010	2.03	2.12	2.02	2.05
2057	NYSE	GTN	Thu, Nov 4, 2010	2.03	2.03	1.98	2.01
2056	NYSE	GTN	Wed, Nov 3, 2010	2.00	2.02	1.94	2.00
2055	NYSE	GTN	Tue, Nov 2, 2010	1.99	2.01	1.95	2.00
2054	NYSE	GTN	Mon, Nov 1, 2010	1.99	2.04	1.93	1.95
2053	NYSE	GTN	Fri, Oct 29, 2010	1.95	1.96	1.92	1.95
2052	NYSE	GTN	Thu, Oct 28, 2010	2.02	2.03	1.92	1.96
2051	NYSE	GTN	Wed, Oct 27, 2010	1.98	2.02	1.94	2.00
2050	NYSE	GTN	Tue, Oct 26, 2010	1.99	2.05	1.94	2.00
2049	NYSE	GTN	Mon, Oct 25, 2010	2.02	2.03	1.98	2.00
2048	NYSE	GTN	Fri, Oct 22, 2010	2.00	2.01	1.99	2.00
2047	NYSE	GTN	Thu, Oct 21, 2010	2.01	2.01	1.95	1.99
2046	NYSE	GTN	Wed, Oct 20, 2010	2.01	2.03	1.98	1.99
2045	NYSE	GTN	Tue, Oct 19, 2010	1.99	2.03	1.99	1.99
2044	NYSE	GTN	Mon, Oct 18, 2010	2.00	2.03	1.99	2.00
2043	NYSE	GTN	Fri, Oct 15, 2010	2.03	2.03	1.98	2.00
2042	NYSE	GTN	Thu, Oct 14, 2010	2.00	2.01	1.97	2.00
2041	NYSE	GTN	Wed, Oct 13, 2010	2.01	2.01	1.97	1.99
2040	NYSE	GTN	Tue, Oct 12, 2010	1.99	2.00	1.98	2.00
2039	NYSE	GTN	Mon, Oct 11, 2010	2.02	2.03	1.99	2.00
2038	NYSE	GTN	Fri, Oct 8, 2010	2.00	2.02	1.97	2.01
2037	NYSE	GTN	Thu, Oct 7, 2010	2.02	2.03	1.95	1.99
2036	NYSE	GTN	Wed, Oct 6, 2010	1.98	2.03	1.97	1.99
2035	NYSE	GTN	Tue, Oct 5, 2010	1.99	2.00	1.93	2.00
2034	NYSE	GTN	Mon, Oct 4, 2010	2.02	2.02	1.93	1.95
2033	NYSE	GTN	Fri, Oct 1, 2010	2.02	2.04	1.94	2.01
2032	NYSE	GTN	Thu, Sep 30, 2010	2.01	2.01	1.92	2.01
2031	NYSE	GTN	Wed, Sep 29, 2010	1.99	2.00	1.96	1.99
2030	NYSE	GTN	Tue, Sep 28, 2010	2.00	2.03	1.92	2.00
2029	NYSE	GTN	Mon, Sep 27, 2010	2.03	2.03	1.97	1.98
2028	NYSE	GTN	Fri, Sep 24, 2010	1.97	2.04	1.94	2.04
2027	NYSE	GTN	Thu, Sep 23, 2010	1.97	2.00	1.93	1.93
2026	NYSE	GTN	Wed, Sep 22, 2010	2.00	2.05	1.96	1.98
2025	NYSE	GTN	Tue, Sep 21, 2010	2.03	2.05	1.98	2.01
2024	NYSE	GTN	Mon, Sep 20, 2010	1.94	2.06	1.92	2.03
2023	NYSE	GTN	Fri, Sep 17, 2010	2.04	2.06	1.93	1.93
2022	NYSE	GTN	Thu, Sep 16, 2010	2.09	2.10	1.95	2.02
2021	NYSE	GTN	Wed, Sep 15, 2010	2.09	2.13	2.06	2.10
2020	NYSE	GTN	Tue, Sep 14, 2010	2.09	2.13	2.04	2.09
2019	NYSE	GTN	Mon, Sep 13, 2010	2.10	2.16	2.10	2.11
2018	NYSE	GTN	Fri, Sep 10, 2010	2.07	2.10	2.06	2.07
2017	NYSE	GTN	Thu, Sep 9, 2010	2.12	2.24	2.05	2.07
2016	NYSE	GTN	Wed, Sep 8, 2010	1.97	2.39	1.97	2.08
2015	NYSE	GTN	Tue, Sep 7, 2010	2.04	2.07	1.96	1.96
2014	NYSE	GTN	Fri, Sep 3, 2010	2.02	2.10	1.99	2.05
2013	NYSE	GTN	Thu, Sep 2, 2010	1.98	2.02	1.93	1.99
2012	NYSE	GTN	Wed, Sep 1, 2010	1.89	1.99	1.88	1.99
2011	NYSE	GTN	Tue, Aug 31, 2010	1.94	2.03	1.83	1.85
2010	NYSE	GTN	Mon, Aug 30, 2010	2.03	2.10	1.95	1.95
2009	NYSE	GTN	Fri, Aug 27, 2010	2.04	2.08	2.01	2.05
2008	NYSE	GTN	Thu, Aug 26, 2010	2.00	2.17	1.97	1.98
2007	NYSE	GTN	Wed, Aug 25, 2010	1.97	2.01	1.90	1.99
2006	NYSE	GTN	Tue, Aug 24, 2010	2.10	2.16	1.98	1.98
2005	NYSE	GTN	Mon, Aug 23, 2010	2.18	2.33	2.10	2.10
2004	NYSE	GTN	Fri, Aug 20, 2010	2.02	2.51	1.93	2.17
2003	NYSE	GTN	Thu, Aug 19, 2010	2.22	2.23	2.03	2.03
2002	NYSE	GTN	Wed, Aug 18, 2010	2.24	2.28	2.22	2.23
2001	NYSE	GTN	Tue, Aug 17, 2010	2.28	2.31	2.22	2.24
2000	NYSE	GTN	Mon, Aug 16, 2010	2.35	2.42	2.22	2.23
1999	NYSE	GTN	Fri, Aug 13, 2010	2.39	2.63	2.31	2.32
1998	NYSE	GTN	Thu, Aug 12, 2010	2.18	2.50	2.18	2.39
1997	NYSE	GTN	Wed, Aug 11, 2010	2.71	2.76	2.48	2.55
1996	NYSE	GTN	Tue, Aug 10, 2010	2.86	2.86	2.70	2.78
1995	NYSE	GTN	Mon, Aug 9, 2010	2.82	2.94	2.80	2.90
1994	NYSE	GTN	Fri, Aug 6, 2010	2.88	2.92	2.75	2.79
1993	NYSE	GTN	Thu, Aug 5, 2010	2.88	2.99	2.82	2.93
1992	NYSE	GTN	Wed, Aug 4, 2010	2.66	2.95	2.64	2.95
1991	NYSE	GTN	Tue, Aug 3, 2010	2.61	2.75	2.53	2.65
1990	NYSE	GTN	Mon, Aug 2, 2010	2.65	2.72	2.59	2.61
1989	NYSE	GTN	Fri, Jul 30, 2010	2.52	2.72	2.36	2.60
1988	NYSE	GTN	Thu, Jul 29, 2010	2.61	2.68	2.50	2.56
1987	NYSE	GTN	Wed, Jul 28, 2010	2.75	2.75	2.57	2.59
1986	NYSE	GTN	Tue, Jul 27, 2010	2.71	2.83	2.70	2.82
1985	NYSE	GTN	Mon, Jul 26, 2010	2.50	2.74	2.46	2.67
1984	NYSE	GTN	Fri, Jul 23, 2010	2.38	2.52	2.38	2.50
1983	NYSE	GTN	Thu, Jul 22, 2010	2.32	2.44	2.30	2.40
1982	NYSE	GTN	Wed, Jul 21, 2010	2.39	2.42	2.25	2.28
1981	NYSE	GTN	Tue, Jul 20, 2010	2.30	2.41	2.23	2.38
1980	NYSE	GTN	Mon, Jul 19, 2010	2.40	2.44	2.26	2.32
1979	NYSE	GTN	Fri, Jul 16, 2010	2.54	2.54	2.36	2.38
1978	NYSE	GTN	Thu, Jul 15, 2010	2.61	2.61	2.44	2.56
1977	NYSE	GTN	Wed, Jul 14, 2010	2.64	2.64	2.55	2.62
1976	NYSE	GTN	Tue, Jul 13, 2010	2.48	2.64	2.45	2.64
1975	NYSE	GTN	Mon, Jul 12, 2010	2.51	2.53	2.43	2.44
1974	NYSE	GTN	Fri, Jul 9, 2010	2.44	2.53	2.39	2.51
1973	NYSE	GTN	Thu, Jul 8, 2010	2.43	2.46	2.39	2.45
1972	NYSE	GTN	Wed, Jul 7, 2010	2.25	2.43	2.23	2.41
1971	NYSE	GTN	Tue, Jul 6, 2010	2.35	2.45	2.19	2.24
1970	NYSE	GTN	Fri, Jul 2, 2010	2.26	2.47	2.12	2.39
1969	NYSE	GTN	Thu, Jul 1, 2010	2.44	2.45	2.13	2.25
1968	NYSE	GTN	Wed, Jun 30, 2010	2.57	2.58	2.40	2.41
1967	NYSE	GTN	Tue, Jun 29, 2010	2.76	2.76	2.52	2.58
1966	NYSE	GTN	Mon, Jun 28, 2010	2.85	2.91	2.73	2.81
1965	NYSE	GTN	Fri, Jun 25, 2010	2.91	3.00	2.76	2.90
1964	NYSE	GTN	Thu, Jun 24, 2010	3.01	3.04	2.80	2.87
1963	NYSE	GTN	Wed, Jun 23, 2010	3.04	3.09	2.90	3.02
1962	NYSE	GTN	Tue, Jun 22, 2010	3.00	3.10	2.93	3.00
1961	NYSE	GTN	Mon, Jun 21, 2010	2.82	3.03	2.82	3.02
1960	NYSE	GTN	Fri, Jun 18, 2010	3.07	3.07	2.82	2.82
1959	NYSE	GTN	Thu, Jun 17, 2010	3.06	3.10	2.94	2.99
1958	NYSE	GTN	Wed, Jun 16, 2010	2.95	3.09	2.92	3.06
1957	NYSE	GTN	Tue, Jun 15, 2010	2.88	3.00	2.81	3.00
1956	NYSE	GTN	Mon, Jun 14, 2010	2.91	2.93	2.84	2.90
1955	NYSE	GTN	Fri, Jun 11, 2010	2.85	2.88	2.77	2.86
1954	NYSE	GTN	Thu, Jun 10, 2010	2.51	2.83	2.49	2.79
1953	NYSE	GTN	Wed, Jun 9, 2010	2.86	2.86	2.69	2.71
1952	NYSE	GTN	Tue, Jun 8, 2010	2.81	2.82	2.67	2.78
1951	NYSE	GTN	Mon, Jun 7, 2010	2.82	2.90	2.68	2.75
1950	NYSE	GTN	Fri, Jun 4, 2010	3.10	3.10	2.82	2.84
1949	NYSE	GTN	Thu, Jun 3, 2010	2.82	3.04	2.78	3.01
1948	NYSE	GTN	Wed, Jun 2, 2010	2.99	2.99	2.80	2.85
1947	NYSE	GTN	Tue, Jun 1, 2010	3.10	3.10	2.81	2.91
1946	NYSE	GTN	Fri, May 28, 2010	3.02	3.02	2.92	2.99
1945	NYSE	GTN	Thu, May 27, 2010	2.94	3.00	2.85	2.99
1944	NYSE	GTN	Wed, May 26, 2010	2.75	2.92	2.70	2.82
1943	NYSE	GTN	Tue, May 25, 2010	2.80	2.80	2.58	2.67
1942	NYSE	GTN	Mon, May 24, 2010	2.62	2.94	2.62	2.80
1941	NYSE	GTN	Fri, May 21, 2010	2.70	2.85	2.50	2.70
1940	NYSE	GTN	Thu, May 20, 2010	3.22	3.22	2.69	2.69
1939	NYSE	GTN	Wed, May 19, 2010	3.39	3.56	3.15	3.22
1938	NYSE	GTN	Tue, May 18, 2010	3.68	3.68	3.42	3.45
1937	NYSE	GTN	Mon, May 17, 2010	3.54	3.58	3.36	3.58
1936	NYSE	GTN	Fri, May 14, 2010	3.77	3.77	3.40	3.51
1935	NYSE	GTN	Thu, May 13, 2010	3.80	3.85	3.68	3.73
1934	NYSE	GTN	Wed, May 12, 2010	3.48	3.70	3.43	3.70
1933	NYSE	GTN	Tue, May 11, 2010	3.57	3.64	3.29	3.48
1932	NYSE	GTN	Mon, May 10, 2010	3.60	3.89	3.52	3.57
1931	NYSE	GTN	Fri, May 7, 2010	3.50	3.94	3.34	3.50
1930	NYSE	GTN	Thu, May 6, 2010	3.69	3.79	3.25	3.54
1929	NYSE	GTN	Wed, May 5, 2010	3.87	3.88	3.60	3.64
1928	NYSE	GTN	Tue, May 4, 2010	3.97	3.97	3.85	3.88
1927	NYSE	GTN	Mon, May 3, 2010	3.73	3.98	3.58	3.90
1926	NYSE	GTN	Fri, Apr 30, 2010	3.94	3.94	3.62	3.75
1925	NYSE	GTN	Thu, Apr 29, 2010	4.00	4.09	3.90	3.94
1924	NYSE	GTN	Wed, Apr 28, 2010	3.95	4.01	3.76	3.99
1923	NYSE	GTN	Tue, Apr 27, 2010	4.30	4.30	3.57	3.91
1922	NYSE	GTN	Mon, Apr 26, 2010	4.54	4.88	4.20	4.24
1921	NYSE	GTN	Fri, Apr 23, 2010	4.02	4.60	4.00	4.53
1920	NYSE	GTN	Thu, Apr 22, 2010	3.68	4.05	3.65	4.02
1919	NYSE	GTN	Wed, Apr 21, 2010	3.49	3.92	3.47	3.78
1918	NYSE	GTN	Tue, Apr 20, 2010	3.35	3.47	3.20	3.40
1917	NYSE	GTN	Mon, Apr 19, 2010	3.08	3.35	3.08	3.19
1916	NYSE	GTN	Fri, Apr 16, 2010	3.21	3.35	3.08	3.25
1915	NYSE	GTN	Thu, Apr 15, 2010	3.49	3.52	3.07	3.28
1914	NYSE	GTN	Wed, Apr 14, 2010	3.09	3.57	3.01	3.50
1913	NYSE	GTN	Tue, Apr 13, 2010	2.99	3.11	2.91	3.09
1912	NYSE	GTN	Mon, Apr 12, 2010	2.79	3.00	2.75	2.91
1911	NYSE	GTN	Fri, Apr 9, 2010	2.76	2.79	2.71	2.75
1910	NYSE	GTN	Thu, Apr 8, 2010	2.59	2.77	2.50	2.68
1909	NYSE	GTN	Wed, Apr 7, 2010	2.52	2.67	2.45	2.65
1908	NYSE	GTN	Tue, Apr 6, 2010	2.55	2.65	2.47	2.52
1907	NYSE	GTN	Mon, Apr 5, 2010	2.42	2.53	2.35	2.50
1906	NYSE	GTN	Thu, Apr 1, 2010	2.35	2.40	2.31	2.40
1905	NYSE	GTN	Wed, Mar 31, 2010	2.30	2.35	2.20	2.30
1904	NYSE	GTN	Tue, Mar 30, 2010	2.35	2.35	2.22	2.26
1903	NYSE	GTN	Mon, Mar 29, 2010	2.24	2.35	2.17	2.30
1902	NYSE	GTN	Fri, Mar 26, 2010	2.20	2.28	2.11	2.21
1901	NYSE	GTN	Thu, Mar 25, 2010	2.21	2.33	2.20	2.25
1900	NYSE	GTN	Wed, Mar 24, 2010	2.19	2.19	2.10	2.16
1899	NYSE	GTN	Tue, Mar 23, 2010	2.15	2.27	2.15	2.21
1898	NYSE	GTN	Mon, Mar 22, 2010	2.05	2.20	2.02	2.18
1897	NYSE	GTN	Fri, Mar 19, 2010	2.35	2.36	2.12	2.12
1896	NYSE	GTN	Thu, Mar 18, 2010	2.21	2.36	2.21	2.30
1895	NYSE	GTN	Wed, Mar 17, 2010	2.24	2.38	2.22	2.26
1894	NYSE	GTN	Tue, Mar 16, 2010	2.19	2.31	2.10	2.26
1893	NYSE	GTN	Mon, Mar 15, 2010	2.53	2.58	2.09	2.28
1892	NYSE	GTN	Fri, Mar 12, 2010	2.41	2.57	2.32	2.53
1891	NYSE	GTN	Thu, Mar 11, 2010	2.51	2.80	2.36	2.45
1890	NYSE	GTN	Wed, Mar 10, 2010	2.12	2.53	2.12	2.53
1889	NYSE	GTN	Tue, Mar 9, 2010	2.05	2.15	1.98	2.11
1888	NYSE	GTN	Mon, Mar 8, 2010	1.98	2.07	1.95	2.06
1887	NYSE	GTN	Fri, Mar 5, 2010	1.91	1.99	1.90	1.96
1886	NYSE	GTN	Thu, Mar 4, 2010	1.89	1.94	1.87	1.91
1885	NYSE	GTN	Wed, Mar 3, 2010	1.92	1.92	1.86	1.91
1884	NYSE	GTN	Tue, Mar 2, 2010	1.73	1.91	1.66	1.90
1883	NYSE	GTN	Mon, Mar 1, 2010	1.65	1.70	1.63	1.70
1882	NYSE	GTN	Fri, Feb 26, 2010	1.70	1.72	1.65	1.66
1881	NYSE	GTN	Thu, Feb 25, 2010	1.73	1.74	1.70	1.70
1880	NYSE	GTN	Wed, Feb 24, 2010	1.69	1.76	1.69	1.73
1879	NYSE	GTN	Tue, Feb 23, 2010	1.95	1.95	1.72	1.72
1878	NYSE	GTN	Mon, Feb 22, 2010	2.05	2.16	1.92	1.94
1877	NYSE	GTN	Fri, Feb 19, 2010	1.92	2.00	1.91	2.00
1876	NYSE	GTN	Thu, Feb 18, 2010	1.99	2.00	1.91	1.94
1875	NYSE	GTN	Wed, Feb 17, 2010	2.08	2.12	1.91	1.96
1874	NYSE	GTN	Tue, Feb 16, 2010	1.99	2.07	1.98	2.04
1873	NYSE	GTN	Fri, Feb 12, 2010	1.98	2.06	1.96	1.99
1872	NYSE	GTN	Thu, Feb 11, 2010	2.08	2.09	1.97	2.06
1871	NYSE	GTN	Wed, Feb 10, 2010	2.09	2.09	1.97	2.04
1870	NYSE	GTN	Tue, Feb 9, 2010	2.07	2.10	2.02	2.07
1869	NYSE	GTN	Mon, Feb 8, 2010	1.93	2.07	1.93	2.01
1868	NYSE	GTN	Fri, Feb 5, 2010	2.05	2.11	1.90	1.98
1867	NYSE	GTN	Thu, Feb 4, 2010	2.12	2.23	2.09	2.09
1866	NYSE	GTN	Wed, Feb 3, 2010	2.22	2.24	2.10	2.16
1865	NYSE	GTN	Tue, Feb 2, 2010	1.92	2.15	1.92	2.08
1864	NYSE	GTN	Mon, Feb 1, 2010	2.00	2.23	1.97	2.15
1863	NYSE	GTN	Fri, Jan 29, 2010	2.00	2.01	1.97	1.98
1862	NYSE	GTN	Thu, Jan 28, 2010	1.98	2.00	1.94	2.00
1861	NYSE	GTN	Wed, Jan 27, 2010	2.00	2.00	1.92	1.99
1860	NYSE	GTN	Tue, Jan 26, 2010	1.99	2.03	1.90	1.91
1859	NYSE	GTN	Mon, Jan 25, 2010	2.15	2.15	1.96	2.00
1858	NYSE	GTN	Fri, Jan 22, 2010	1.90	1.96	1.83	1.92
1857	NYSE	GTN	Thu, Jan 21, 2010	1.93	1.97	1.89	1.89
1856	NYSE	GTN	Wed, Jan 20, 2010	2.00	2.01	1.90	1.97
1855	NYSE	GTN	Tue, Jan 19, 2010	2.10	2.12	1.91	2.07
1854	NYSE	GTN	Fri, Jan 15, 2010	1.97	2.12	1.85	2.12
1853	NYSE	GTN	Thu, Jan 14, 2010	1.90	1.97	1.88	1.95
1852	NYSE	GTN	Wed, Jan 13, 2010	1.85	1.93	1.78	1.91
1851	NYSE	GTN	Tue, Jan 12, 2010	1.87	1.97	1.83	1.85
1850	NYSE	GTN	Mon, Jan 11, 2010	2.14	2.14	2.00	2.04
1849	NYSE	GTN	Fri, Jan 8, 2010	2.01	2.07	1.94	2.07
1848	NYSE	GTN	Thu, Jan 7, 2010	1.93	2.04	1.85	2.01
1847	NYSE	GTN	Wed, Jan 6, 2010	1.71	2.05	1.71	1.96
1846	NYSE	GTN	Tue, Jan 5, 2010	1.59	1.83	1.53	1.79
1845	NYSE	GTN	Mon, Jan 4, 2010	1.57	1.59	1.52	1.58
1844	NYSE	GTN	Thu, Dec 31, 2009	1.49	1.54	1.49	1.50
1843	NYSE	GTN	Wed, Dec 30, 2009	1.53	1.59	1.50	1.51
1842	NYSE	GTN	Tue, Dec 29, 2009	1.55	1.59	1.50	1.57
1841	NYSE	GTN	Mon, Dec 28, 2009	1.51	1.60	1.50	1.60
1840	NYSE	GTN	Thu, Dec 24, 2009	1.43	1.48	1.43	1.48
1839	NYSE	GTN	Wed, Dec 23, 2009	1.53	1.53	1.44	1.44
1838	NYSE	GTN	Tue, Dec 22, 2009	1.20	1.55	1.14	1.51
1837	NYSE	GTN	Mon, Dec 21, 2009	1.58	1.58	1.49	1.51
1836	NYSE	GTN	Fri, Dec 18, 2009	1.50	1.57	1.48	1.57
1835	NYSE	GTN	Thu, Dec 17, 2009	1.61	1.61	1.48	1.52
1834	NYSE	GTN	Wed, Dec 16, 2009	1.75	1.75	1.58	1.59
1833	NYSE	GTN	Tue, Dec 15, 2009	1.57	1.62	1.55	1.62
1832	NYSE	GTN	Mon, Dec 14, 2009	1.49	1.57	1.40	1.54
1831	NYSE	GTN	Fri, Dec 11, 2009	1.52	1.52	1.41	1.51
1830	NYSE	GTN	Thu, Dec 10, 2009	1.58	1.58	1.48	1.53
1829	NYSE	GTN	Wed, Dec 9, 2009	1.52	1.56	0.52	1.55
1828	NYSE	GTN	Tue, Dec 8, 2009	1.28	1.55	1.27	1.52
1827	NYSE	GTN	Mon, Dec 7, 2009	1.40	1.40	1.32	1.37
1826	NYSE	GTN	Fri, Dec 4, 2009	1.36	1.45	1.36	1.41
1825	NYSE	GTN	Thu, Dec 3, 2009	1.35	1.48	1.27	1.30
1824	NYSE	GTN	Wed, Dec 2, 2009	1.19	1.39	1.15	1.38
1823	NYSE	GTN	Tue, Dec 1, 2009	1.20	1.20	1.08	1.10
1822	NYSE	GTN	Mon, Nov 30, 2009	1.10	1.15	1.05	1.12
1821	NYSE	GTN	Fri, Nov 27, 2009	1.01	1.13	1.01	1.10
1820	NYSE	GTN	Wed, Nov 25, 2009	1.20	1.22	1.15	1.16
1819	NYSE	GTN	Tue, Nov 24, 2009	1.19	1.24	1.13	1.20
1818	NYSE	GTN	Mon, Nov 23, 2009	1.28	1.28	1.19	1.19
1817	NYSE	GTN	Fri, Nov 20, 2009	1.35	1.35	1.23	1.29
1816	NYSE	GTN	Thu, Nov 19, 2009	1.33	1.40	1.13	1.40
1815	NYSE	GTN	Wed, Nov 18, 2009	1.35	1.36	1.31	1.33
1814	NYSE	GTN	Tue, Nov 17, 2009	1.45	1.45	1.33	1.37
1813	NYSE	GTN	Mon, Nov 16, 2009	1.40	1.50	1.37	1.50
1812	NYSE	GTN	Fri, Nov 13, 2009	1.38	1.41	1.29	1.40
1811	NYSE	GTN	Thu, Nov 12, 2009	1.42	1.48	1.39	1.39
1810	NYSE	GTN	Wed, Nov 11, 2009	1.61	1.61	1.40	1.45
1809	NYSE	GTN	Tue, Nov 10, 2009	1.62	1.62	1.40	1.43
1808	NYSE	GTN	Mon, Nov 9, 2009	1.81	1.88	1.44	1.62
1807	NYSE	GTN	Fri, Nov 6, 2009	1.80	2.18	1.59	2.08
1806	NYSE	GTN	Thu, Nov 5, 2009	1.38	1.89	1.36	1.87
1805	NYSE	GTN	Wed, Nov 4, 2009	1.38	1.55	1.32	1.36
1804	NYSE	GTN	Tue, Nov 3, 2009	1.38	1.56	0.89	1.35
1803	NYSE	GTN	Mon, Nov 2, 2009	1.73	1.85	1.41	1.50
1802	NYSE	GTN	Fri, Oct 30, 2009	2.00	2.07	1.70	1.75
1801	NYSE	GTN	Thu, Oct 29, 2009	1.88	2.20	1.81	1.97
1800	NYSE	GTN	Wed, Oct 28, 2009	2.14	2.15	1.90	1.91
1799	NYSE	GTN	Tue, Oct 27, 2009	2.25	2.27	2.06	2.15
1798	NYSE	GTN	Mon, Oct 26, 2009	2.44	2.49	2.15	2.29
1797	NYSE	GTN	Fri, Oct 23, 2009	2.54	2.57	2.42	2.42
1796	NYSE	GTN	Thu, Oct 22, 2009	2.51	2.52	2.41	2.50
1795	NYSE	GTN	Wed, Oct 21, 2009	2.53	2.64	2.46	2.50
1794	NYSE	GTN	Tue, Oct 20, 2009	2.69	2.71	2.43	2.50
1793	NYSE	GTN	Mon, Oct 19, 2009	2.71	2.79	2.57	2.65
1792	NYSE	GTN	Fri, Oct 16, 2009	2.72	2.90	2.51	2.76
1791	NYSE	GTN	Thu, Oct 15, 2009	2.44	2.85	2.27	2.84
1790	NYSE	GTN	Wed, Oct 14, 2009	2.35	2.45	2.20	2.37
1789	NYSE	GTN	Tue, Oct 13, 2009	2.10	2.30	2.06	2.30
1788	NYSE	GTN	Mon, Oct 12, 2009	2.18	2.18	2.03	2.11
1787	NYSE	GTN	Fri, Oct 9, 2009	2.15	2.20	2.06	2.16
1786	NYSE	GTN	Thu, Oct 8, 2009	2.05	2.36	2.05	2.16
1785	NYSE	GTN	Wed, Oct 7, 2009	2.15	2.29	2.00	2.08
1784	NYSE	GTN	Tue, Oct 6, 2009	2.03	2.44	2.03	2.18
1783	NYSE	GTN	Mon, Oct 5, 2009	1.99	2.10	1.95	2.01
1782	NYSE	GTN	Fri, Oct 2, 2009	2.12	2.12	1.86	2.05
1781	NYSE	GTN	Thu, Oct 1, 2009	2.43	2.43	2.01	2.16
1780	NYSE	GTN	Wed, Sep 30, 2009	2.53	2.55	2.22	2.32
1779	NYSE	GTN	Tue, Sep 29, 2009	2.68	2.68	2.48	2.53
1778	NYSE	GTN	Mon, Sep 28, 2009	2.62	2.73	2.42	2.57
1777	NYSE	GTN	Fri, Sep 25, 2009	2.41	2.80	2.29	2.38
1776	NYSE	GTN	Thu, Sep 24, 2009	2.57	2.70	2.17	2.37
1775	NYSE	GTN	Wed, Sep 23, 2009	2.80	3.03	2.57	2.62
1774	NYSE	GTN	Tue, Sep 22, 2009	3.36	3.36	2.57	2.96
1773	NYSE	GTN	Mon, Sep 21, 2009	2.43	3.57	2.30	2.95
1772	NYSE	GTN	Fri, Sep 18, 2009	1.99	2.65	1.86	2.65
1771	NYSE	GTN	Thu, Sep 17, 2009	1.76	1.89	1.66	1.80
1770	NYSE	GTN	Wed, Sep 16, 2009	1.42	1.80	1.42	1.76
1769	NYSE	GTN	Tue, Sep 15, 2009	1.24	1.42	1.24	1.38
1768	NYSE	GTN	Mon, Sep 14, 2009	1.26	1.26	1.15	1.25
1767	NYSE	GTN	Fri, Sep 11, 2009	1.05	1.27	1.05	1.23
1766	NYSE	GTN	Thu, Sep 10, 2009	1.11	1.11	1.00	1.06
1765	NYSE	GTN	Wed, Sep 9, 2009	1.24	1.24	1.07	1.09
1764	NYSE	GTN	Tue, Sep 8, 2009	1.25	1.48	1.17	1.19
1763	NYSE	GTN	Fri, Sep 4, 2009	0.83	1.06	0.81	1.06
1762	NYSE	GTN	Thu, Sep 3, 2009	0.78	0.88	0.76	0.80
1761	NYSE	GTN	Wed, Sep 2, 2009	0.77	0.80	0.70	0.79
1760	NYSE	GTN	Tue, Sep 1, 2009	0.74	0.86	0.68	0.79
1759	NYSE	GTN	Mon, Aug 31, 2009	0.77	0.77	0.70	0.73
1758	NYSE	GTN	Fri, Aug 28, 2009	0.92	0.93	0.71	0.76
1757	NYSE	GTN	Thu, Aug 27, 2009	1.00	1.01	0.76	0.86
1756	NYSE	GTN	Wed, Aug 26, 2009	0.72	1.14	0.71	0.96
1755	NYSE	GTN	Tue, Aug 25, 2009	0.47	0.75	0.47	0.70
1754	NYSE	GTN	Mon, Aug 24, 2009	0.46	0.48	0.43	0.47
1753	NYSE	GTN	Fri, Aug 21, 2009	0.45	0.46	0.44	0.44
1752	NYSE	GTN	Thu, Aug 20, 2009	0.46	0.47	0.44	0.44
1751	NYSE	GTN	Wed, Aug 19, 2009	0.46	0.49	0.44	0.47
1750	NYSE	GTN	Tue, Aug 18, 2009	0.48	0.48	0.45	0.47
1749	NYSE	GTN	Mon, Aug 17, 2009	0.46	0.49	0.44	0.47
1748	NYSE	GTN	Fri, Aug 14, 2009	0.45	0.49	0.44	0.46
1747	NYSE	GTN	Thu, Aug 13, 2009	0.48	0.50	0.44	0.45
1746	NYSE	GTN	Wed, Aug 12, 2009	0.48	0.50	0.47	0.48
1745	NYSE	GTN	Tue, Aug 11, 2009	0.50	0.51	0.47	0.47
1744	NYSE	GTN	Mon, Aug 10, 2009	0.50	0.50	0.46	0.50
1743	NYSE	GTN	Fri, Aug 7, 2009	0.51	0.52	0.40	0.46
1742	NYSE	GTN	Thu, Aug 6, 2009	0.51	0.51	0.49	0.51
1741	NYSE	GTN	Wed, Aug 5, 2009	0.50	0.51	0.49	0.49
1740	NYSE	GTN	Tue, Aug 4, 2009	0.49	0.53	0.48	0.48
1739	NYSE	GTN	Mon, Aug 3, 2009	0.50	0.54	0.46	0.47
1738	NYSE	GTN	Fri, Jul 31, 2009	0.48	0.54	0.44	0.49
1737	NYSE	GTN	Thu, Jul 30, 2009	0.52	0.54	0.45	0.46
1736	NYSE	GTN	Wed, Jul 29, 2009	0.54	0.55	0.52	0.52
1735	NYSE	GTN	Tue, Jul 28, 2009	0.52	0.58	0.50	0.53
1734	NYSE	GTN	Mon, Jul 27, 2009	0.47	0.53	0.44	0.52
1733	NYSE	GTN	Fri, Jul 24, 2009	0.47	0.47	0.42	0.43
1732	NYSE	GTN	Thu, Jul 23, 2009	0.46	0.49	0.43	0.45
1731	NYSE	GTN	Wed, Jul 22, 2009	0.49	0.49	0.38	0.43
1730	NYSE	GTN	Tue, Jul 21, 2009	0.38	0.46	0.38	0.43
1729	NYSE	GTN	Mon, Jul 20, 2009	0.38	0.42	0.38	0.40
1728	NYSE	GTN	Fri, Jul 17, 2009	0.43	0.45	0.38	0.38
1727	NYSE	GTN	Thu, Jul 16, 2009	0.46	0.47	0.39	0.39
1726	NYSE	GTN	Wed, Jul 15, 2009	0.45	0.49	0.44	0.45
1725	NYSE	GTN	Tue, Jul 14, 2009	0.43	0.46	0.43	0.46
1724	NYSE	GTN	Mon, Jul 13, 2009	0.44	0.45	0.42	0.43
1723	NYSE	GTN	Fri, Jul 10, 2009	0.42	0.44	0.42	0.42
1722	NYSE	GTN	Thu, Jul 9, 2009	0.43	0.44	0.42	0.42
1721	NYSE	GTN	Wed, Jul 8, 2009	0.46	0.46	0.43	0.43
1720	NYSE	GTN	Tue, Jul 7, 2009	0.48	0.50	0.45	0.45
1719	NYSE	GTN	Mon, Jul 6, 2009	0.50	0.50	0.47	0.47
1718	NYSE	GTN	Thu, Jul 2, 2009	0.48	0.55	0.48	0.51
1717	NYSE	GTN	Wed, Jul 1, 2009	0.49	0.52	0.48	0.51
1716	NYSE	GTN	Tue, Jun 30, 2009	0.50	0.51	0.48	0.49
1715	NYSE	GTN	Mon, Jun 29, 2009	0.50	0.53	0.49	0.50
1714	NYSE	GTN	Fri, Jun 26, 2009	0.61	0.65	0.48	0.48
1713	NYSE	GTN	Thu, Jun 25, 2009	0.64	0.67	0.60	0.62
1712	NYSE	GTN	Wed, Jun 24, 2009	0.67	0.68	0.63	0.64
1711	NYSE	GTN	Tue, Jun 23, 2009	0.65	0.66	0.65	0.66
1710	NYSE	GTN	Mon, Jun 22, 2009	0.71	0.71	0.64	0.65
1709	NYSE	GTN	Fri, Jun 19, 2009	0.71	0.71	0.68	0.71
1708	NYSE	GTN	Thu, Jun 18, 2009	0.70	0.70	0.68	0.70
1707	NYSE	GTN	Wed, Jun 17, 2009	0.70	0.71	0.65	0.71
1706	NYSE	GTN	Tue, Jun 16, 2009	0.70	0.73	0.69	0.70
1705	NYSE	GTN	Mon, Jun 15, 2009	0.69	0.72	0.69	0.71
1704	NYSE	GTN	Fri, Jun 12, 2009	0.67	0.71	0.67	0.71
1703	NYSE	GTN	Thu, Jun 11, 2009	0.69	0.69	0.66	0.69
1702	NYSE	GTN	Wed, Jun 10, 2009	0.67	0.69	0.65	0.68
1701	NYSE	GTN	Tue, Jun 9, 2009	0.70	0.70	0.64	0.65
1700	NYSE	GTN	Mon, Jun 8, 2009	0.71	0.73	0.66	0.69
1699	NYSE	GTN	Fri, Jun 5, 2009	0.70	0.70	0.67	0.70
1698	NYSE	GTN	Thu, Jun 4, 2009	0.70	0.70	0.66	0.70
1697	NYSE	GTN	Wed, Jun 3, 2009	0.70	0.70	0.67	0.69
1696	NYSE	GTN	Tue, Jun 2, 2009	0.71	0.71	0.67	0.70
1695	NYSE	GTN	Mon, Jun 1, 2009	0.68	0.71	0.65	0.71
1694	NYSE	GTN	Fri, May 29, 2009	0.74	0.74	0.66	0.68
1693	NYSE	GTN	Thu, May 28, 2009	0.71	0.74	0.69	0.74
1692	NYSE	GTN	Wed, May 27, 2009	0.72	0.74	0.69	0.71
1691	NYSE	GTN	Tue, May 26, 2009	0.63	0.73	0.63	0.73
1690	NYSE	GTN	Fri, May 22, 2009	0.74	0.74	0.55	0.66
1689	NYSE	GTN	Thu, May 21, 2009	0.80	0.80	0.74	0.74
1688	NYSE	GTN	Wed, May 20, 2009	0.82	0.82	0.76	0.80
1687	NYSE	GTN	Tue, May 19, 2009	0.76	0.82	0.76	0.82
1686	NYSE	GTN	Mon, May 18, 2009	0.76	0.80	0.65	0.80
1685	NYSE	GTN	Fri, May 15, 2009	0.75	0.77	0.71	0.75
1684	NYSE	GTN	Thu, May 14, 2009	0.71	0.77	0.70	0.75
1683	NYSE	GTN	Wed, May 13, 2009	0.72	0.75	0.68	0.71
1682	NYSE	GTN	Tue, May 12, 2009	0.80	0.80	0.68	0.78
1681	NYSE	GTN	Mon, May 11, 2009	0.85	0.85	0.76	0.79
1680	NYSE	GTN	Fri, May 8, 2009	0.84	0.86	0.69	0.82
1679	NYSE	GTN	Thu, May 7, 2009	0.83	0.85	0.77	0.82
1678	NYSE	GTN	Wed, May 6, 2009	0.70	0.81	0.70	0.81
1677	NYSE	GTN	Tue, May 5, 2009	0.85	0.86	0.69	0.72
1676	NYSE	GTN	Mon, May 4, 2009	0.92	0.92	0.73	0.83
1675	NYSE	GTN	Fri, May 1, 2009	0.73	0.92	0.73	0.90
1674	NYSE	GTN	Thu, Apr 30, 2009	0.57	0.72	0.56	0.68
1673	NYSE	GTN	Wed, Apr 29, 2009	0.53	0.57	0.52	0.57
1672	NYSE	GTN	Tue, Apr 28, 2009	0.54	0.56	0.52	0.52
1671	NYSE	GTN	Mon, Apr 27, 2009	0.58	0.58	0.54	0.55
1670	NYSE	GTN	Fri, Apr 24, 2009	0.53	0.57	0.53	0.56
1669	NYSE	GTN	Thu, Apr 23, 2009	0.48	0.54	0.48	0.52
1668	NYSE	GTN	Wed, Apr 22, 2009	0.51	0.55	0.50	0.53
1667	NYSE	GTN	Tue, Apr 21, 2009	0.51	0.54	0.48	0.54
1666	NYSE	GTN	Mon, Apr 20, 2009	0.49	0.56	0.46	0.52
1665	NYSE	GTN	Fri, Apr 17, 2009	0.50	0.51	0.47	0.47
1664	NYSE	GTN	Thu, Apr 16, 2009	0.47	0.50	0.45	0.50
1663	NYSE	GTN	Wed, Apr 15, 2009	0.42	0.47	0.42	0.46
1662	NYSE	GTN	Tue, Apr 14, 2009	0.43	0.48	0.42	0.42
1661	NYSE	GTN	Mon, Apr 13, 2009	0.44	0.52	0.43	0.45
1660	NYSE	GTN	Thu, Apr 9, 2009	0.51	0.51	0.47	0.48
1659	NYSE	GTN	Wed, Apr 8, 2009	0.44	0.47	0.44	0.47
1658	NYSE	GTN	Tue, Apr 7, 2009	0.44	0.47	0.41	0.41
1657	NYSE	GTN	Mon, Apr 6, 2009	0.46	0.47	0.42	0.45
1656	NYSE	GTN	Fri, Apr 3, 2009	0.41	0.47	0.39	0.46
1655	NYSE	GTN	Thu, Apr 2, 2009	0.36	0.44	0.36	0.44
1654	NYSE	GTN	Wed, Apr 1, 2009	0.34	0.37	0.32	0.35
1653	NYSE	GTN	Tue, Mar 31, 2009	0.39	0.40	0.32	0.32
1652	NYSE	GTN	Mon, Mar 30, 2009	0.39	0.42	0.36	0.37
1651	NYSE	GTN	Fri, Mar 27, 2009	0.41	0.44	0.40	0.40
1650	NYSE	GTN	Thu, Mar 26, 2009	0.41	0.44	0.40	0.44
1649	NYSE	GTN	Wed, Mar 25, 2009	0.40	0.43	0.39	0.41
1648	NYSE	GTN	Tue, Mar 24, 2009	0.43	0.43	0.38	0.39
1647	NYSE	GTN	Mon, Mar 23, 2009	0.47	0.47	0.39	0.44
1646	NYSE	GTN	Fri, Mar 20, 2009	0.43	0.44	0.38	0.44
1645	NYSE	GTN	Thu, Mar 19, 2009	0.49	0.49	0.39	0.41
1644	NYSE	GTN	Wed, Mar 18, 2009	0.37	0.41	0.35	0.41
1643	NYSE	GTN	Tue, Mar 17, 2009	0.41	0.42	0.39	0.42
1642	NYSE	GTN	Mon, Mar 16, 2009	0.43	0.44	0.36	0.40
1641	NYSE	GTN	Fri, Mar 13, 2009	0.47	0.47	0.38	0.41
1640	NYSE	GTN	Thu, Mar 12, 2009	0.39	0.41	0.38	0.41
1639	NYSE	GTN	Wed, Mar 11, 2009	0.40	0.41	0.35	0.39
1638	NYSE	GTN	Tue, Mar 10, 2009	0.38	0.42	0.36	0.40
1637	NYSE	GTN	Mon, Mar 9, 2009	0.35	0.39	0.35	0.36
1636	NYSE	GTN	Fri, Mar 6, 2009	0.33	0.39	0.32	0.38
1635	NYSE	GTN	Thu, Mar 5, 2009	0.38	0.39	0.32	0.32
1634	NYSE	GTN	Wed, Mar 4, 2009	0.35	0.39	0.28	0.39
1633	NYSE	GTN	Tue, Mar 3, 2009	0.31	0.33	0.28	0.29
1632	NYSE	GTN	Mon, Mar 2, 2009	0.34	0.35	0.29	0.29
1631	NYSE	GTN	Fri, Feb 27, 2009	0.35	0.37	0.33	0.33
1630	NYSE	GTN	Thu, Feb 26, 2009	0.36	0.39	0.35	0.35
1629	NYSE	GTN	Wed, Feb 25, 2009	0.41	0.43	0.35	0.36
1628	NYSE	GTN	Tue, Feb 24, 2009	0.32	0.41	0.32	0.41
1627	NYSE	GTN	Mon, Feb 23, 2009	0.36	0.37	0.31	0.32
1626	NYSE	GTN	Fri, Feb 20, 2009	0.41	0.44	0.35	0.36
1625	NYSE	GTN	Thu, Feb 19, 2009	0.44	0.46	0.42	0.43
1624	NYSE	GTN	Wed, Feb 18, 2009	0.44	0.47	0.43	0.43
1623	NYSE	GTN	Tue, Feb 17, 2009	0.46	0.47	0.44	0.44
1622	NYSE	GTN	Fri, Feb 13, 2009	0.51	0.53	0.46	0.47
1621	NYSE	GTN	Thu, Feb 12, 2009	0.47	0.53	0.46	0.52
1620	NYSE	GTN	Wed, Feb 11, 2009	0.42	0.55	0.42	0.48
1619	NYSE	GTN	Tue, Feb 10, 2009	0.51	0.52	0.41	0.41
1618	NYSE	GTN	Mon, Feb 9, 2009	0.50	0.54	0.48	0.51
1617	NYSE	GTN	Fri, Feb 6, 2009	0.48	0.51	0.44	0.51
1616	NYSE	GTN	Thu, Feb 5, 2009	0.45	0.48	0.45	0.48
1615	NYSE	GTN	Wed, Feb 4, 2009	0.48	0.49	0.42	0.47
1614	NYSE	GTN	Tue, Feb 3, 2009	0.40	0.48	0.40	0.47
1613	NYSE	GTN	Mon, Feb 2, 2009	0.33	0.44	0.32	0.43
1612	NYSE	GTN	Fri, Jan 30, 2009	0.35	0.39	0.32	0.33
1611	NYSE	GTN	Thu, Jan 29, 2009	0.37	0.38	0.35	0.35
1610	NYSE	GTN	Wed, Jan 28, 2009	0.42	0.42	0.36	0.37
1609	NYSE	GTN	Tue, Jan 27, 2009	0.41	0.42	0.40	0.41
1608	NYSE	GTN	Mon, Jan 26, 2009	0.42	0.43	0.38	0.41
1607	NYSE	GTN	Fri, Jan 23, 2009	0.31	0.41	0.31	0.37
1606	NYSE	GTN	Thu, Jan 22, 2009	0.40	0.48	0.34	0.34
1605	NYSE	GTN	Wed, Jan 21, 2009	0.42	0.43	0.40	0.41
1604	NYSE	GTN	Tue, Jan 20, 2009	0.46	0.46	0.41	0.41
1603	NYSE	GTN	Fri, Jan 16, 2009	0.49	0.49	0.45	0.46
1602	NYSE	GTN	Thu, Jan 15, 2009	0.46	0.49	0.45	0.46
1601	NYSE	GTN	Wed, Jan 14, 2009	0.45	0.51	0.41	0.45
1600	NYSE	GTN	Tue, Jan 13, 2009	0.49	0.51	0.46	0.47
1599	NYSE	GTN	Mon, Jan 12, 2009	0.45	0.52	0.44	0.48
1598	NYSE	GTN	Fri, Jan 9, 2009	0.44	0.45	0.40	0.45
1597	NYSE	GTN	Thu, Jan 8, 2009	0.40	0.45	0.40	0.44
1596	NYSE	GTN	Wed, Jan 7, 2009	0.41	0.43	0.41	0.41
1595	NYSE	GTN	Tue, Jan 6, 2009	0.44	0.44	0.40	0.42
1594	NYSE	GTN	Mon, Jan 5, 2009	0.44	0.44	0.41	0.43
1593	NYSE	GTN	Fri, Jan 2, 2009	0.40	0.44	0.38	0.43
1592	NYSE	GTN	Wed, Dec 31, 2008	0.38	0.41	0.38	0.40
1591	NYSE	GTN	Tue, Dec 30, 2008	0.38	0.41	0.37	0.37
1590	NYSE	GTN	Mon, Dec 29, 2008	0.41	0.42	0.36	0.38
1589	NYSE	GTN	Fri, Dec 26, 2008	0.40	0.44	0.40	0.41
1588	NYSE	GTN	Wed, Dec 24, 2008	0.41	0.43	0.40	0.41
1587	NYSE	GTN	Tue, Dec 23, 2008	0.44	0.44	0.40	0.41
1586	NYSE	GTN	Mon, Dec 22, 2008	0.41	0.43	0.39	0.43
1585	NYSE	GTN	Fri, Dec 19, 2008	0.44	0.45	0.41	0.41
1584	NYSE	GTN	Thu, Dec 18, 2008	0.46	0.49	0.41	0.42
1583	NYSE	GTN	Wed, Dec 17, 2008	0.43	0.47	0.41	0.42
1582	NYSE	GTN	Tue, Dec 16, 2008	0.39	0.52	0.35	0.49
1581	NYSE	GTN	Mon, Dec 15, 2008	0.40	0.46	0.39	0.39
1580	NYSE	GTN	Fri, Dec 12, 2008	0.40	0.46	0.35	0.45
1579	NYSE	GTN	Thu, Dec 11, 2008	0.52	0.52	0.40	0.41
1578	NYSE	GTN	Wed, Dec 10, 2008	0.40	0.52	0.39	0.52
1577	NYSE	GTN	Tue, Dec 9, 2008	0.50	0.53	0.30	0.39
1576	NYSE	GTN	Mon, Dec 8, 2008	0.45	0.50	0.43	0.50
1575	NYSE	GTN	Fri, Dec 5, 2008	0.43	0.49	0.39	0.43
1574	NYSE	GTN	Thu, Dec 4, 2008	0.44	0.49	0.42	0.43
1573	NYSE	GTN	Wed, Dec 3, 2008	0.52	0.55	0.41	0.44
1572	NYSE	GTN	Tue, Dec 2, 2008	0.43	0.54	0.41	0.53
1571	NYSE	GTN	Mon, Dec 1, 2008	0.57	0.59	0.41	0.41
1570	NYSE	GTN	Fri, Nov 28, 2008	0.44	0.59	0.44	0.59
1569	NYSE	GTN	Wed, Nov 26, 2008	0.35	0.44	0.30	0.44
1568	NYSE	GTN	Tue, Nov 25, 2008	0.32	0.37	0.26	0.30
1567	NYSE	GTN	Mon, Nov 24, 2008	0.28	0.35	0.27	0.33
1566	NYSE	GTN	Fri, Nov 21, 2008	0.20	0.28	0.20	0.28
1565	NYSE	GTN	Thu, Nov 20, 2008	0.22	0.26	0.18	0.18
1564	NYSE	GTN	Wed, Nov 19, 2008	0.27	0.27	0.23	0.23
1563	NYSE	GTN	Tue, Nov 18, 2008	0.25	0.26	0.23	0.25
1562	NYSE	GTN	Mon, Nov 17, 2008	0.21	0.36	0.21	0.22
1561	NYSE	GTN	Fri, Nov 14, 2008	0.37	0.37	0.19	0.19
1560	NYSE	GTN	Thu, Nov 13, 2008	0.18	0.40	0.16	0.23
1559	NYSE	GTN	Wed, Nov 12, 2008	0.25	0.28	0.17	0.18
1558	NYSE	GTN	Tue, Nov 11, 2008	0.44	0.44	0.24	0.24
1557	NYSE	GTN	Mon, Nov 10, 2008	0.45	0.51	0.39	0.39
1556	NYSE	GTN	Fri, Nov 7, 2008	0.48	0.65	0.43	0.65
1555	NYSE	GTN	Thu, Nov 6, 2008	0.53	0.54	0.45	0.47
1554	NYSE	GTN	Wed, Nov 5, 2008	0.55	0.64	0.48	0.49
1553	NYSE	GTN	Tue, Nov 4, 2008	0.64	0.64	0.52	0.55
1552	NYSE	GTN	Mon, Nov 3, 2008	0.51	0.75	0.50	0.57
1551	NYSE	GTN	Fri, Oct 31, 2008	0.60	0.72	0.50	0.55
1550	NYSE	GTN	Thu, Oct 30, 2008	0.58	0.60	0.51	0.60
1549	NYSE	GTN	Wed, Oct 29, 2008	0.55	0.83	0.46	0.48
1548	NYSE	GTN	Tue, Oct 28, 2008	0.45	0.48	0.42	0.46
1547	NYSE	GTN	Mon, Oct 27, 2008	0.50	0.52	0.41	0.41
1546	NYSE	GTN	Fri, Oct 24, 2008	0.44	0.54	0.43	0.48
1545	NYSE	GTN	Thu, Oct 23, 2008	0.52	0.52	0.42	0.48
1544	NYSE	GTN	Wed, Oct 22, 2008	0.55	0.60	0.51	0.51
1543	NYSE	GTN	Tue, Oct 21, 2008	0.60	0.74	0.53	0.53
1542	NYSE	GTN	Mon, Oct 20, 2008	0.61	0.80	0.50	0.60
1541	NYSE	GTN	Fri, Oct 17, 2008	0.58	0.60	0.50	0.50
1540	NYSE	GTN	Thu, Oct 16, 2008	0.80	0.80	0.55	0.60
1539	NYSE	GTN	Wed, Oct 15, 2008	0.88	0.88	0.60	0.60
1538	NYSE	GTN	Tue, Oct 14, 2008	0.94	0.94	0.63	0.68
1537	NYSE	GTN	Mon, Oct 13, 2008	0.99	0.99	0.60	0.83
1536	NYSE	GTN	Fri, Oct 10, 2008	1.04	1.14	0.58	0.74
1535	NYSE	GTN	Thu, Oct 9, 2008	0.85	1.08	0.60	0.61
1534	NYSE	GTN	Wed, Oct 8, 2008	1.02	1.02	0.60	0.90
1533	NYSE	GTN	Tue, Oct 7, 2008	1.37	1.38	0.96	1.11
1532	NYSE	GTN	Mon, Oct 6, 2008	1.24	1.36	1.22	1.34
1531	NYSE	GTN	Fri, Oct 3, 2008	1.60	1.60	1.32	1.35
1530	NYSE	GTN	Thu, Oct 2, 2008	1.69	1.70	1.54	1.57
1529	NYSE	GTN	Wed, Oct 1, 2008	1.68	1.75	1.64	1.70
1528	NYSE	GTN	Tue, Sep 30, 2008	1.64	1.77	1.62	1.72
1527	NYSE	GTN	Mon, Sep 29, 2008	1.80	1.80	1.62	1.62
1526	NYSE	GTN	Fri, Sep 26, 2008	1.74	1.86	1.61	1.84
1525	NYSE	GTN	Thu, Sep 25, 2008	1.74	1.80	1.67	1.69
1524	NYSE	GTN	Wed, Sep 24, 2008	1.75	2.03	1.65	1.75
1523	NYSE	GTN	Tue, Sep 23, 2008	1.76	1.90	1.65	1.69
1522	NYSE	GTN	Mon, Sep 22, 2008	1.88	1.94	1.71	1.75
1521	NYSE	GTN	Fri, Sep 19, 2008	1.84	2.05	1.78	1.85
1520	NYSE	GTN	Thu, Sep 18, 2008	1.77	1.90	1.71	1.77
1519	NYSE	GTN	Wed, Sep 17, 2008	1.71	1.72	1.67	1.68
1518	NYSE	GTN	Tue, Sep 16, 2008	1.72	1.74	1.66	1.71
1517	NYSE	GTN	Mon, Sep 15, 2008	1.76	1.87	1.73	1.74
1516	NYSE	GTN	Fri, Sep 12, 2008	1.84	2.00	1.82	1.85
1515	NYSE	GTN	Thu, Sep 11, 2008	1.93	1.96	1.80	1.85
1514	NYSE	GTN	Wed, Sep 10, 2008	2.09	2.09	1.94	2.00
1513	NYSE	GTN	Tue, Sep 9, 2008	2.14	2.16	2.04	2.04
1512	NYSE	GTN	Mon, Sep 8, 2008	2.20	2.20	2.06	2.13
1511	NYSE	GTN	Fri, Sep 5, 2008	2.12	2.18	2.05	2.12
1510	NYSE	GTN	Thu, Sep 4, 2008	2.34	2.34	2.13	2.14
1509	NYSE	GTN	Wed, Sep 3, 2008	2.35	2.39	2.20	2.37
1508	NYSE	GTN	Tue, Sep 2, 2008	2.52	2.55	2.31	2.37
1507	NYSE	GTN	Fri, Aug 29, 2008	2.51	2.53	2.44	2.46
1506	NYSE	GTN	Thu, Aug 28, 2008	2.49	2.58	2.41	2.54
1505	NYSE	GTN	Wed, Aug 27, 2008	2.33	2.53	2.30	2.51
1504	NYSE	GTN	Tue, Aug 26, 2008	2.34	2.35	2.30	2.35
1503	NYSE	GTN	Mon, Aug 25, 2008	2.39	2.50	2.33	2.35
1502	NYSE	GTN	Fri, Aug 22, 2008	2.45	2.59	2.39	2.40
1501	NYSE	GTN	Thu, Aug 21, 2008	2.10	2.40	2.10	2.39
1500	NYSE	GTN	Wed, Aug 20, 2008	2.22	2.24	2.10	2.10
1499	NYSE	GTN	Tue, Aug 19, 2008	2.35	2.37	2.20	2.21
1498	NYSE	GTN	Mon, Aug 18, 2008	2.45	2.48	2.35	2.37
1497	NYSE	GTN	Fri, Aug 15, 2008	2.46	2.46	2.38	2.39
1496	NYSE	GTN	Thu, Aug 14, 2008	2.35	2.45	2.35	2.41
1495	NYSE	GTN	Wed, Aug 13, 2008	2.50	2.58	2.36	2.40
1494	NYSE	GTN	Tue, Aug 12, 2008	2.56	2.60	2.42	2.46
1493	NYSE	GTN	Mon, Aug 11, 2008	2.56	2.65	2.48	2.53
1492	NYSE	GTN	Fri, Aug 8, 2008	2.45	2.53	2.43	2.52
1491	NYSE	GTN	Thu, Aug 7, 2008	2.52	2.52	2.42	2.42
1490	NYSE	GTN	Wed, Aug 6, 2008	2.39	2.50	2.32	2.35
1489	NYSE	GTN	Tue, Aug 5, 2008	2.24	2.45	2.24	2.39
1488	NYSE	GTN	Mon, Aug 4, 2008	2.34	2.34	2.16	2.26
1487	NYSE	GTN	Fri, Aug 1, 2008	2.51	2.51	2.25	2.34
1486	NYSE	GTN	Thu, Jul 31, 2008	2.54	2.61	2.46	2.50
1485	NYSE	GTN	Wed, Jul 30, 2008	2.69	2.74	2.47	2.60
1484	NYSE	GTN	Tue, Jul 29, 2008	2.59	2.66	2.53	2.59
1483	NYSE	GTN	Mon, Jul 28, 2008	2.79	2.79	2.57	2.59
1482	NYSE	GTN	Fri, Jul 25, 2008	2.86	2.98	2.61	2.81
1481	NYSE	GTN	Thu, Jul 24, 2008	2.93	3.10	2.71	2.82
1480	NYSE	GTN	Wed, Jul 23, 2008	2.79	3.09	2.76	2.93
1479	NYSE	GTN	Tue, Jul 22, 2008	2.43	2.79	2.42	2.79
1478	NYSE	GTN	Mon, Jul 21, 2008	2.32	2.48	2.32	2.45
1477	NYSE	GTN	Fri, Jul 18, 2008	2.30	2.48	2.30	2.32
1476	NYSE	GTN	Thu, Jul 17, 2008	2.25	2.38	2.23	2.30
1475	NYSE	GTN	Wed, Jul 16, 2008	2.38	2.39	2.20	2.22
1474	NYSE	GTN	Tue, Jul 15, 2008	2.37	2.42	2.27	2.28
1473	NYSE	GTN	Mon, Jul 14, 2008	2.52	2.62	2.40	2.45
1472	NYSE	GTN	Fri, Jul 11, 2008	2.52	2.58	2.37	2.49
1471	NYSE	GTN	Thu, Jul 10, 2008	2.73	2.81	2.53	2.57
1470	NYSE	GTN	Wed, Jul 9, 2008	2.88	2.96	2.71	2.74
1469	NYSE	GTN	Tue, Jul 8, 2008	2.75	3.04	2.73	2.89
1468	NYSE	GTN	Mon, Jul 7, 2008	2.90	2.96	2.69	2.75
1467	NYSE	GTN	Thu, Jul 3, 2008	2.62	3.01	2.60	2.93
1466	NYSE	GTN	Wed, Jul 2, 2008	2.77	2.89	2.59	2.67
1465	NYSE	GTN	Tue, Jul 1, 2008	2.80	2.84	2.71	2.78
1464	NYSE	GTN	Mon, Jun 30, 2008	3.07	3.33	2.87	2.87
1463	NYSE	GTN	Fri, Jun 27, 2008	2.79	3.02	2.67	2.96
1462	NYSE	GTN	Thu, Jun 26, 2008	3.03	3.08	2.79	2.79
1461	NYSE	GTN	Wed, Jun 25, 2008	3.10	3.19	3.03	3.10
1460	NYSE	GTN	Tue, Jun 24, 2008	3.24	3.28	3.10	3.10
1459	NYSE	GTN	Mon, Jun 23, 2008	3.28	3.38	3.24	3.25
1458	NYSE	GTN	Fri, Jun 20, 2008	3.41	3.41	3.27	3.31
1457	NYSE	GTN	Thu, Jun 19, 2008	3.42	3.54	3.36	3.42
1456	NYSE	GTN	Wed, Jun 18, 2008	3.68	3.70	3.39	3.41
1455	NYSE	GTN	Tue, Jun 17, 2008	3.62	3.74	3.60	3.62
1454	NYSE	GTN	Mon, Jun 16, 2008	3.67	3.71	3.60	3.62
1453	NYSE	GTN	Fri, Jun 13, 2008	3.73	3.84	3.68	3.70
1452	NYSE	GTN	Thu, Jun 12, 2008	3.66	3.99	3.64	3.68
1451	NYSE	GTN	Wed, Jun 11, 2008	3.89	3.95	3.63	3.63
1450	NYSE	GTN	Tue, Jun 10, 2008	3.62	3.92	3.62	3.90
1449	NYSE	GTN	Mon, Jun 9, 2008	3.80	3.84	3.62	3.64
1448	NYSE	GTN	Fri, Jun 6, 2008	3.69	4.03	3.68	3.80
1447	NYSE	GTN	Thu, Jun 5, 2008	3.62	3.82	3.61	3.74
1446	NYSE	GTN	Wed, Jun 4, 2008	3.80	3.80	3.61	3.61
1445	NYSE	GTN	Tue, Jun 3, 2008	3.83	3.83	3.70	3.78
1444	NYSE	GTN	Mon, Jun 2, 2008	4.02	4.02	3.79	3.79
1443	NYSE	GTN	Fri, May 30, 2008	4.03	4.11	3.90	4.02
1442	NYSE	GTN	Thu, May 29, 2008	3.96	4.09	3.94	4.04
1441	NYSE	GTN	Wed, May 28, 2008	4.14	4.14	3.91	3.98
1440	NYSE	GTN	Tue, May 27, 2008	4.03	4.16	3.97	4.11
1439	NYSE	GTN	Fri, May 23, 2008	3.93	4.07	3.85	4.01
1438	NYSE	GTN	Thu, May 22, 2008	3.79	4.00	3.76	3.96
1437	NYSE	GTN	Wed, May 21, 2008	4.02	4.02	3.76	3.78
1436	NYSE	GTN	Tue, May 20, 2008	4.05	4.13	3.94	4.01
1435	NYSE	GTN	Mon, May 19, 2008	4.13	4.16	3.99	4.08
1434	NYSE	GTN	Fri, May 16, 2008	4.14	4.14	4.01	4.12
1433	NYSE	GTN	Thu, May 15, 2008	4.07	4.18	3.98	4.09
1432	NYSE	GTN	Wed, May 14, 2008	4.18	4.20	4.05	4.08
1431	NYSE	GTN	Tue, May 13, 2008	4.30	4.30	4.04	4.18
1430	NYSE	GTN	Mon, May 12, 2008	3.95	4.30	3.92	4.30
1429	NYSE	GTN	Fri, May 9, 2008	4.15	4.25	3.91	3.95
1428	NYSE	GTN	Thu, May 8, 2008	4.20	4.20	3.96	4.06
1427	NYSE	GTN	Wed, May 7, 2008	4.66	4.68	4.20	4.21
1426	NYSE	GTN	Tue, May 6, 2008	4.44	4.71	4.36	4.65
1425	NYSE	GTN	Mon, May 5, 2008	4.45	4.59	4.32	4.40
1424	NYSE	GTN	Fri, May 2, 2008	4.71	4.71	4.52	4.52
1423	NYSE	GTN	Thu, May 1, 2008	4.69	4.71	4.58	4.66
1422	NYSE	GTN	Wed, Apr 30, 2008	4.56	4.80	4.53	4.70
1421	NYSE	GTN	Tue, Apr 29, 2008	4.67	4.73	4.49	4.54
1420	NYSE	GTN	Mon, Apr 28, 2008	4.82	4.88	4.68	4.68
1419	NYSE	GTN	Fri, Apr 25, 2008	5.00	5.07	4.75	4.85
1418	NYSE	GTN	Thu, Apr 24, 2008	4.79	5.00	4.67	4.96
1417	NYSE	GTN	Wed, Apr 23, 2008	4.87	4.87	4.70	4.78
1416	NYSE	GTN	Tue, Apr 22, 2008	5.05	5.05	4.81	4.86
1415	NYSE	GTN	Mon, Apr 21, 2008	5.30	5.42	5.06	5.09
1414	NYSE	GTN	Fri, Apr 18, 2008	5.57	5.63	5.35	5.37
1413	NYSE	GTN	Thu, Apr 17, 2008	5.37	5.63	5.29	5.46
1412	NYSE	GTN	Wed, Apr 16, 2008	5.38	5.45	5.21	5.40
1411	NYSE	GTN	Tue, Apr 15, 2008	5.45	5.49	5.13	5.33
1410	NYSE	GTN	Mon, Apr 14, 2008	5.04	5.48	4.87	5.40
1409	NYSE	GTN	Fri, Apr 11, 2008	5.32	5.36	4.98	5.05
1408	NYSE	GTN	Thu, Apr 10, 2008	5.50	5.61	5.32	5.36
1407	NYSE	GTN	Wed, Apr 9, 2008	5.49	5.65	5.39	5.54
1406	NYSE	GTN	Tue, Apr 8, 2008	5.61	5.67	5.41	5.47
1405	NYSE	GTN	Mon, Apr 7, 2008	5.70	5.71	5.38	5.68
1404	NYSE	GTN	Fri, Apr 4, 2008	5.75	5.93	5.63	5.67
1403	NYSE	GTN	Thu, Apr 3, 2008	5.81	5.88	5.60	5.77
1402	NYSE	GTN	Wed, Apr 2, 2008	5.93	6.00	5.54	5.86
1401	NYSE	GTN	Tue, Apr 1, 2008	5.81	6.05	5.67	6.00
1400	NYSE	GTN	Mon, Mar 31, 2008	5.44	5.71	5.40	5.69
1399	NYSE	GTN	Fri, Mar 28, 2008	5.88	5.88	5.41	5.44
1398	NYSE	GTN	Thu, Mar 27, 2008	6.02	6.08	5.84	5.86
1397	NYSE	GTN	Wed, Mar 26, 2008	6.11	6.17	5.78	5.99
1396	NYSE	GTN	Tue, Mar 25, 2008	6.43	6.52	6.13	6.18
1395	NYSE	GTN	Mon, Mar 24, 2008	6.04	6.62	5.89	6.51
1394	NYSE	GTN	Thu, Mar 20, 2008	5.67	6.30	5.67	5.97
1393	NYSE	GTN	Wed, Mar 19, 2008	5.84	6.31	5.68	5.84
1392	NYSE	GTN	Tue, Mar 18, 2008	5.24	6.02	5.12	5.89
1391	NYSE	GTN	Mon, Mar 17, 2008	4.90	5.28	4.83	5.11
1390	NYSE	GTN	Fri, Mar 14, 2008	5.05	5.37	4.72	5.02
1389	NYSE	GTN	Thu, Mar 13, 2008	4.90	5.11	4.77	5.05
1388	NYSE	GTN	Wed, Mar 12, 2008	5.01	5.10	4.90	4.94
1387	NYSE	GTN	Tue, Mar 11, 2008	5.07	5.32	4.94	4.96
1386	NYSE	GTN	Mon, Mar 10, 2008	4.99	5.08	4.91	4.92
1385	NYSE	GTN	Fri, Mar 7, 2008	4.98	5.12	4.69	4.96
1384	NYSE	GTN	Thu, Mar 6, 2008	5.60	5.67	5.04	5.05
1383	NYSE	GTN	Wed, Mar 5, 2008	5.89	5.89	5.53	5.59
1382	NYSE	GTN	Tue, Mar 4, 2008	5.86	6.06	5.56	5.89
1381	NYSE	GTN	Mon, Mar 3, 2008	5.79	6.02	5.64	5.93
1380	NYSE	GTN	Fri, Feb 29, 2008	5.92	6.05	5.77	5.80
1379	NYSE	GTN	Thu, Feb 28, 2008	6.00	6.11	5.84	6.00
1378	NYSE	GTN	Wed, Feb 27, 2008	5.88	6.04	5.83	6.04
1377	NYSE	GTN	Tue, Feb 26, 2008	6.02	6.17	5.78	5.95
1376	NYSE	GTN	Mon, Feb 25, 2008	5.65	6.06	5.49	6.05
1375	NYSE	GTN	Fri, Feb 22, 2008	5.80	5.92	5.50	5.64
1374	NYSE	GTN	Thu, Feb 21, 2008	5.75	6.12	5.66	5.83
1373	NYSE	GTN	Wed, Feb 20, 2008	6.08	6.15	5.59	5.67
1372	NYSE	GTN	Tue, Feb 19, 2008	6.00	6.31	5.90	6.08
1371	NYSE	GTN	Fri, Feb 15, 2008	6.15	6.17	5.85	5.93
1370	NYSE	GTN	Thu, Feb 14, 2008	6.43	6.46	6.12	6.21
1369	NYSE	GTN	Wed, Feb 13, 2008	6.53	6.72	6.33	6.40
1368	NYSE	GTN	Tue, Feb 12, 2008	6.52	6.57	6.37	6.44
1367	NYSE	GTN	Mon, Feb 11, 2008	6.55	6.60	6.39	6.47
1366	NYSE	GTN	Fri, Feb 8, 2008	6.91	6.91	6.50	6.53
1365	NYSE	GTN	Thu, Feb 7, 2008	6.77	6.97	6.73	6.91
1364	NYSE	GTN	Wed, Feb 6, 2008	6.91	7.14	6.76	6.79
1363	NYSE	GTN	Tue, Feb 5, 2008	7.20	7.26	6.79	6.82
1362	NYSE	GTN	Mon, Feb 4, 2008	7.59	7.61	7.21	7.39
1361	NYSE	GTN	Fri, Feb 1, 2008	7.69	7.73	6.98	7.64
1360	NYSE	GTN	Thu, Jan 31, 2008	7.20	7.68	7.11	7.55
1359	NYSE	GTN	Wed, Jan 30, 2008	7.56	7.70	7.27	7.27
1358	NYSE	GTN	Tue, Jan 29, 2008	7.89	7.91	7.44	7.65
1357	NYSE	GTN	Mon, Jan 28, 2008	7.85	7.95	7.61	7.86
1356	NYSE	GTN	Fri, Jan 25, 2008	7.96	8.14	7.57	7.88
1355	NYSE	GTN	Thu, Jan 24, 2008	7.80	7.91	7.45	7.82
1354	NYSE	GTN	Wed, Jan 23, 2008	6.77	7.93	6.50	7.88
1353	NYSE	GTN	Tue, Jan 22, 2008	6.80	7.47	6.80	6.95
1352	NYSE	GTN	Fri, Jan 18, 2008	7.13	7.25	6.77	7.08
1351	NYSE	GTN	Thu, Jan 17, 2008	7.44	7.55	7.01	7.25
1350	NYSE	GTN	Wed, Jan 16, 2008	7.09	7.87	7.09	7.38
1349	NYSE	GTN	Tue, Jan 15, 2008	6.88	7.24	6.73	7.09
1348	NYSE	GTN	Mon, Jan 14, 2008	6.87	7.11	6.70	6.95
1347	NYSE	GTN	Fri, Jan 11, 2008	7.20	7.34	6.87	6.87
1346	NYSE	GTN	Thu, Jan 10, 2008	7.02	7.37	6.79	7.24
1345	NYSE	GTN	Wed, Jan 9, 2008	6.77	7.15	6.76	7.09
1344	NYSE	GTN	Tue, Jan 8, 2008	7.22	7.36	6.80	6.84
1343	NYSE	GTN	Mon, Jan 7, 2008	7.41	7.42	6.96	7.20
1342	NYSE	GTN	Fri, Jan 4, 2008	7.28	7.40	7.02	7.36
1341	NYSE	GTN	Thu, Jan 3, 2008	7.54	7.56	7.36	7.36
1340	NYSE	GTN	Wed, Jan 2, 2008	8.02	8.25	7.44	7.45
1339	NYSE	GTN	Mon, Dec 31, 2007	8.14	8.31	7.90	8.02
1338	NYSE	GTN	Fri, Dec 28, 2007	8.41	8.59	8.16	8.20
1337	NYSE	GTN	Thu, Dec 27, 2007	9.01	9.16	8.46	8.50
1336	NYSE	GTN	Wed, Dec 26, 2007	9.13	9.36	8.88	9.05
1335	NYSE	GTN	Mon, Dec 24, 2007	8.78	9.43	8.78	9.33
1334	NYSE	GTN	Fri, Dec 21, 2007	9.46	9.58	8.84	8.90
1333	NYSE	GTN	Thu, Dec 20, 2007	8.85	9.27	8.66	9.27
1332	NYSE	GTN	Wed, Dec 19, 2007	8.63	8.75	8.48	8.71
1331	NYSE	GTN	Tue, Dec 18, 2007	8.08	8.65	7.87	8.63
1330	NYSE	GTN	Mon, Dec 17, 2007	8.28	8.34	8.00	8.00
1329	NYSE	GTN	Fri, Dec 14, 2007	8.22	8.62	8.03	8.37
1328	NYSE	GTN	Thu, Dec 13, 2007	8.00	8.46	7.96	8.39
1327	NYSE	GTN	Wed, Dec 12, 2007	8.22	8.49	7.97	8.07
1326	NYSE	GTN	Tue, Dec 11, 2007	8.17	8.41	7.81	8.01
1325	NYSE	GTN	Mon, Dec 10, 2007	8.22	8.33	8.09	8.17
1324	NYSE	GTN	Fri, Dec 7, 2007	8.14	8.41	7.95	8.22
1323	NYSE	GTN	Thu, Dec 6, 2007	7.76	8.21	7.76	8.09
1322	NYSE	GTN	Wed, Dec 5, 2007	7.69	7.91	7.31	7.76
1321	NYSE	GTN	Tue, Dec 4, 2007	8.01	8.07	7.50	7.53
1320	NYSE	GTN	Mon, Dec 3, 2007	8.52	8.52	7.92	8.15
1319	NYSE	GTN	Fri, Nov 30, 2007	8.10	8.51	8.03	8.51
1318	NYSE	GTN	Thu, Nov 29, 2007	7.91	8.04	7.83	8.00
1317	NYSE	GTN	Wed, Nov 28, 2007	7.47	7.94	7.47	7.90
1316	NYSE	GTN	Tue, Nov 27, 2007	7.42	7.58	7.34	7.47
1315	NYSE	GTN	Mon, Nov 26, 2007	7.75	7.75	7.25	7.41
1314	NYSE	GTN	Fri, Nov 23, 2007	7.49	7.99	7.43	7.79
1313	NYSE	GTN	Wed, Nov 21, 2007	6.99	7.42	6.80	7.42
1312	NYSE	GTN	Tue, Nov 20, 2007	7.01	7.17	6.66	6.99
1311	NYSE	GTN	Mon, Nov 19, 2007	7.58	7.68	6.92	7.02
1310	NYSE	GTN	Fri, Nov 16, 2007	8.28	8.28	7.52	7.59
1309	NYSE	GTN	Thu, Nov 15, 2007	8.22	8.33	8.09	8.26
1308	NYSE	GTN	Wed, Nov 14, 2007	8.32	8.48	8.15	8.24
1307	NYSE	GTN	Tue, Nov 13, 2007	7.76	8.35	7.75	8.30
1306	NYSE	GTN	Mon, Nov 12, 2007	7.99	8.05	7.38	7.67
1305	NYSE	GTN	Fri, Nov 9, 2007	8.13	8.24	7.50	7.98
1304	NYSE	GTN	Thu, Nov 8, 2007	8.71	8.71	8.09	8.30
1303	NYSE	GTN	Wed, Nov 7, 2007	8.78	9.09	8.23	8.57
1302	NYSE	GTN	Tue, Nov 6, 2007	9.02	9.61	8.82	9.24
1301	NYSE	GTN	Mon, Nov 5, 2007	8.76	9.17	8.54	9.02
1300	NYSE	GTN	Fri, Nov 2, 2007	9.00	9.00	8.55	8.91
1299	NYSE	GTN	Thu, Nov 1, 2007	9.15	9.15	8.72	8.97
1298	NYSE	GTN	Wed, Oct 31, 2007	9.38	9.67	9.15	9.46
1297	NYSE	GTN	Tue, Oct 30, 2007	9.70	9.70	9.28	9.36
1296	NYSE	GTN	Mon, Oct 29, 2007	9.61	9.91	9.50	9.75
1295	NYSE	GTN	Fri, Oct 26, 2007	9.24	9.64	9.23	9.58
1294	NYSE	GTN	Thu, Oct 25, 2007	9.00	9.09	8.83	9.08
1293	NYSE	GTN	Wed, Oct 24, 2007	9.17	9.20	8.80	8.96
1292	NYSE	GTN	Tue, Oct 23, 2007	9.34	9.44	8.95	9.22
1291	NYSE	GTN	Mon, Oct 22, 2007	8.80	9.30	8.71	9.26
1290	NYSE	GTN	Fri, Oct 19, 2007	9.77	9.77	8.88	8.93
1289	NYSE	GTN	Thu, Oct 18, 2007	9.54	9.83	9.54	9.79
1288	NYSE	GTN	Wed, Oct 17, 2007	9.49	9.70	9.49	9.58
1287	NYSE	GTN	Tue, Oct 16, 2007	9.33	9.47	9.16	9.38
1286	NYSE	GTN	Mon, Oct 15, 2007	9.46	9.85	8.89	9.34
1285	NYSE	GTN	Fri, Oct 12, 2007	9.66	9.86	9.30	9.47
1284	NYSE	GTN	Thu, Oct 11, 2007	9.61	10.04	9.30	9.66
1283	NYSE	GTN	Wed, Oct 10, 2007	9.65	9.72	9.40	9.54
1282	NYSE	GTN	Tue, Oct 9, 2007	9.33	9.80	9.29	9.66
1281	NYSE	GTN	Mon, Oct 8, 2007	9.62	9.68	9.23	9.29
1280	NYSE	GTN	Fri, Oct 5, 2007	9.38	9.83	9.13	9.66
1279	NYSE	GTN	Thu, Oct 4, 2007	9.00	9.34	8.86	9.27
1278	NYSE	GTN	Wed, Oct 3, 2007	9.33	9.38	8.99	8.99
1277	NYSE	GTN	Tue, Oct 2, 2007	9.15	9.41	9.05	9.40
1276	NYSE	GTN	Mon, Oct 1, 2007	8.47	9.14	8.38	9.11
1275	NYSE	GTN	Fri, Sep 28, 2007	8.58	8.81	8.46	8.49
1274	NYSE	GTN	Thu, Sep 27, 2007	8.27	8.70	8.27	8.60
1273	NYSE	GTN	Wed, Sep 26, 2007	8.45	8.60	7.96	8.23
1272	NYSE	GTN	Tue, Sep 25, 2007	8.49	8.53	8.25	8.38
1271	NYSE	GTN	Mon, Sep 24, 2007	9.01	9.05	8.49	8.54
1270	NYSE	GTN	Fri, Sep 21, 2007	9.04	9.18	8.88	9.03
1269	NYSE	GTN	Thu, Sep 20, 2007	9.24	9.33	8.87	8.95
1268	NYSE	GTN	Wed, Sep 19, 2007	9.14	9.30	8.86	9.29
1267	NYSE	GTN	Tue, Sep 18, 2007	8.19	9.08	8.00	9.03
1266	NYSE	GTN	Mon, Sep 17, 2007	8.44	8.44	8.08	8.13
1265	NYSE	GTN	Fri, Sep 14, 2007	8.38	8.64	8.24	8.45
1264	NYSE	GTN	Thu, Sep 13, 2007	8.55	8.63	8.34	8.50
1263	NYSE	GTN	Wed, Sep 12, 2007	8.64	8.65	8.37	8.51
1262	NYSE	GTN	Tue, Sep 11, 2007	8.63	8.87	8.42	8.65
1261	NYSE	GTN	Mon, Sep 10, 2007	8.87	8.87	8.42	8.59
1260	NYSE	GTN	Fri, Sep 7, 2007	8.55	8.82	8.41	8.72
1259	NYSE	GTN	Thu, Sep 6, 2007	8.67	8.78	8.31	8.71
1258	NYSE	GTN	Wed, Sep 5, 2007	8.73	8.76	8.29	8.61
1257	NYSE	GTN	Tue, Sep 4, 2007	8.90	8.95	8.68	8.79
1256	NYSE	GTN	Fri, Aug 31, 2007	8.92	9.02	8.85	8.95
1255	NYSE	GTN	Thu, Aug 30, 2007	8.64	8.80	8.52	8.79
1254	NYSE	GTN	Wed, Aug 29, 2007	8.55	8.75	8.50	8.75
1253	NYSE	GTN	Tue, Aug 28, 2007	8.70	8.75	8.43	8.52
1252	NYSE	GTN	Mon, Aug 27, 2007	8.74	8.84	8.69	8.72
1251	NYSE	GTN	Fri, Aug 24, 2007	8.53	8.79	8.28	8.75
1250	NYSE	GTN	Thu, Aug 23, 2007	8.93	8.93	8.50	8.54
1249	NYSE	GTN	Wed, Aug 22, 2007	8.58	8.95	8.56	8.91
1248	NYSE	GTN	Tue, Aug 21, 2007	8.64	8.71	8.25	8.49
1247	NYSE	GTN	Mon, Aug 20, 2007	9.12	9.12	8.43	8.54
1246	NYSE	GTN	Fri, Aug 17, 2007	9.55	9.75	8.76	9.10
1245	NYSE	GTN	Thu, Aug 16, 2007	8.25	8.81	8.12	8.72
1244	NYSE	GTN	Wed, Aug 15, 2007	8.40	8.78	8.27	8.41
1243	NYSE	GTN	Tue, Aug 14, 2007	8.43	8.54	8.11	8.42
1242	NYSE	GTN	Mon, Aug 13, 2007	8.94	9.00	8.13	8.43
1241	NYSE	GTN	Fri, Aug 10, 2007	9.00	9.18	8.10	8.76
1240	NYSE	GTN	Thu, Aug 9, 2007	8.63	9.71	8.48	9.01
1239	NYSE	GTN	Wed, Aug 8, 2007	7.53	8.89	7.21	8.84
1238	NYSE	GTN	Tue, Aug 7, 2007	7.00	7.62	6.80	7.54
1237	NYSE	GTN	Mon, Aug 6, 2007	7.00	7.45	6.53	7.15
1236	NYSE	GTN	Fri, Aug 3, 2007	8.19	8.28	7.53	7.62
1235	NYSE	GTN	Thu, Aug 2, 2007	7.93	8.11	7.80	8.09
1234	NYSE	GTN	Wed, Aug 1, 2007	8.02	8.23	7.68	7.94
1233	NYSE	GTN	Tue, Jul 31, 2007	8.36	8.68	8.03	8.05
1232	NYSE	GTN	Mon, Jul 30, 2007	8.17	8.36	7.89	8.31
1231	NYSE	GTN	Fri, Jul 27, 2007	8.76	8.77	8.15	8.17
1230	NYSE	GTN	Thu, Jul 26, 2007	9.08	9.20	8.79	8.80
1229	NYSE	GTN	Wed, Jul 25, 2007	9.17	9.28	8.92	9.25
1228	NYSE	GTN	Tue, Jul 24, 2007	9.12	9.28	9.00	9.12
1227	NYSE	GTN	Mon, Jul 23, 2007	8.99	9.32	8.91	9.25
1226	NYSE	GTN	Fri, Jul 20, 2007	9.23	9.31	8.90	8.99
1225	NYSE	GTN	Thu, Jul 19, 2007	9.25	9.30	9.16	9.25
1224	NYSE	GTN	Wed, Jul 18, 2007	9.10	9.23	8.99	9.18
1223	NYSE	GTN	Tue, Jul 17, 2007	9.14	9.24	9.10	9.11
1222	NYSE	GTN	Mon, Jul 16, 2007	9.26	9.32	9.08	9.10
1221	NYSE	GTN	Fri, Jul 13, 2007	9.33	9.33	9.15	9.30
1220	NYSE	GTN	Thu, Jul 12, 2007	9.25	9.34	9.12	9.33
1219	NYSE	GTN	Wed, Jul 11, 2007	9.20	9.22	9.10	9.16
1218	NYSE	GTN	Tue, Jul 10, 2007	9.21	9.30	9.15	9.18
1217	NYSE	GTN	Mon, Jul 9, 2007	9.26	9.35	9.23	9.33
1216	NYSE	GTN	Fri, Jul 6, 2007	9.25	9.36	9.21	9.28
1215	NYSE	GTN	Thu, Jul 5, 2007	9.30	9.31	9.17	9.24
1214	NYSE	GTN	Tue, Jul 3, 2007	9.36	9.40	9.18	9.30
1213	NYSE	GTN	Mon, Jul 2, 2007	9.32	9.39	9.12	9.37
1212	NYSE	GTN	Fri, Jun 29, 2007	9.44	9.55	9.24	9.27
1211	NYSE	GTN	Thu, Jun 28, 2007	9.42	9.46	9.34	9.40
1210	NYSE	GTN	Wed, Jun 27, 2007	9.48	9.55	9.26	9.41
1209	NYSE	GTN	Tue, Jun 26, 2007	9.69	9.69	9.50	9.54
1208	NYSE	GTN	Mon, Jun 25, 2007	9.74	9.83	9.57	9.63
1207	NYSE	GTN	Fri, Jun 22, 2007	9.52	9.79	9.39	9.79
1206	NYSE	GTN	Thu, Jun 21, 2007	9.48	9.56	9.42	9.52
1205	NYSE	GTN	Wed, Jun 20, 2007	9.79	9.83	9.41	9.54
1204	NYSE	GTN	Tue, Jun 19, 2007	9.56	9.85	9.56	9.78
1203	NYSE	GTN	Mon, Jun 18, 2007	9.54	9.58	9.48	9.56
1202	NYSE	GTN	Fri, Jun 15, 2007	9.80	9.80	9.52	9.54
1201	NYSE	GTN	Thu, Jun 14, 2007	9.60	9.71	9.38	9.43
1200	NYSE	GTN	Wed, Jun 13, 2007	9.49	9.65	9.39	9.62
1199	NYSE	GTN	Tue, Jun 12, 2007	9.60	9.60	9.34	9.44
1198	NYSE	GTN	Mon, Jun 11, 2007	9.64	9.84	9.56	9.60
1197	NYSE	GTN	Fri, Jun 8, 2007	9.88	9.93	9.65	9.69
1196	NYSE	GTN	Thu, Jun 7, 2007	10.12	10.14	9.90	9.92
1195	NYSE	GTN	Wed, Jun 6, 2007	10.22	10.27	10.09	10.18
1194	NYSE	GTN	Tue, Jun 5, 2007	10.37	10.37	10.06	10.26
1193	NYSE	GTN	Mon, Jun 4, 2007	10.25	10.57	10.14	10.43
1192	NYSE	GTN	Fri, Jun 1, 2007	10.35	10.44	10.20	10.31
1191	NYSE	GTN	Thu, May 31, 2007	10.20	10.31	10.08	10.27
1190	NYSE	GTN	Wed, May 30, 2007	10.00	10.25	10.00	10.20
1189	NYSE	GTN	Tue, May 29, 2007	10.32	10.32	9.52	10.08
1188	NYSE	GTN	Fri, May 25, 2007	10.36	10.36	10.20	10.32
1187	NYSE	GTN	Thu, May 24, 2007	10.45	10.46	10.18	10.30
1186	NYSE	GTN	Wed, May 23, 2007	10.70	10.86	10.19	10.23
1185	NYSE	GTN	Tue, May 22, 2007	10.40	10.70	10.40	10.65
1184	NYSE	GTN	Mon, May 21, 2007	10.22	10.48	10.22	10.30
1183	NYSE	GTN	Fri, May 18, 2007	9.76	10.34	9.74	10.22
1182	NYSE	GTN	Thu, May 17, 2007	9.48	10.15	9.24	9.75
1181	NYSE	GTN	Wed, May 16, 2007	9.24	9.50	9.22	9.48
1180	NYSE	GTN	Tue, May 15, 2007	9.30	9.46	9.18	9.19
1179	NYSE	GTN	Mon, May 14, 2007	9.34	9.41	9.10	9.27
1178	NYSE	GTN	Fri, May 11, 2007	9.39	9.42	9.19	9.28
1177	NYSE	GTN	Thu, May 10, 2007	9.59	9.59	9.25	9.31
1176	NYSE	GTN	Wed, May 9, 2007	9.83	9.83	9.56	9.63
1175	NYSE	GTN	Tue, May 8, 2007	9.86	10.00	9.66	9.92
1174	NYSE	GTN	Mon, May 7, 2007	9.77	10.30	9.67	9.96
1173	NYSE	GTN	Fri, May 4, 2007	10.89	10.89	10.67	10.75
1172	NYSE	GTN	Thu, May 3, 2007	10.86	10.95	10.62	10.82
1171	NYSE	GTN	Wed, May 2, 2007	10.57	10.95	10.57	10.87
1170	NYSE	GTN	Tue, May 1, 2007	10.64	10.65	10.20	10.54
1169	NYSE	GTN	Mon, Apr 30, 2007	10.79	10.94	10.65	10.67
1168	NYSE	GTN	Fri, Apr 27, 2007	10.90	10.91	10.46	10.80
1167	NYSE	GTN	Thu, Apr 26, 2007	11.04	11.10	10.90	10.95
1166	NYSE	GTN	Wed, Apr 25, 2007	11.11	11.20	11.00	11.09
1165	NYSE	GTN	Tue, Apr 24, 2007	11.06	11.15	10.98	11.02
1164	NYSE	GTN	Mon, Apr 23, 2007	11.03	11.16	10.82	11.01
1163	NYSE	GTN	Fri, Apr 20, 2007	11.20	11.30	10.95	11.07
1162	NYSE	GTN	Thu, Apr 19, 2007	10.90	11.08	10.82	11.01
1161	NYSE	GTN	Wed, Apr 18, 2007	10.93	11.09	10.90	11.00
1160	NYSE	GTN	Tue, Apr 17, 2007	11.18	11.33	10.93	11.00
1159	NYSE	GTN	Mon, Apr 16, 2007	11.00	11.28	11.00	11.24
1158	NYSE	GTN	Fri, Apr 13, 2007	10.89	11.00	10.82	11.00
1157	NYSE	GTN	Thu, Apr 12, 2007	10.83	11.00	10.63	10.92
1156	NYSE	GTN	Wed, Apr 11, 2007	10.61	10.83	10.57	10.79
1155	NYSE	GTN	Tue, Apr 10, 2007	10.58	10.69	10.55	10.59
1154	NYSE	GTN	Mon, Apr 9, 2007	10.70	10.79	10.57	10.60
1153	NYSE	GTN	Thu, Apr 5, 2007	10.62	10.75	10.60	10.67
1152	NYSE	GTN	Wed, Apr 4, 2007	10.52	10.84	10.46	10.60
1151	NYSE	GTN	Tue, Apr 3, 2007	10.35	10.55	10.25	10.44
1150	NYSE	GTN	Mon, Apr 2, 2007	10.50	10.70	10.17	10.30
1149	NYSE	GTN	Fri, Mar 30, 2007	10.55	10.75	10.15	10.42
1148	NYSE	GTN	Thu, Mar 29, 2007	10.58	10.69	10.43	10.50
1147	NYSE	GTN	Wed, Mar 28, 2007	10.24	10.50	10.18	10.48
1146	NYSE	GTN	Tue, Mar 27, 2007	9.94	10.30	9.94	10.27
1145	NYSE	GTN	Mon, Mar 26, 2007	10.02	10.10	9.92	9.93
1144	NYSE	GTN	Fri, Mar 23, 2007	9.92	10.11	9.60	9.87
1143	NYSE	GTN	Thu, Mar 22, 2007	9.59	9.96	9.31	9.92
1142	NYSE	GTN	Wed, Mar 21, 2007	9.50	9.72	9.43	9.60
1141	NYSE	GTN	Tue, Mar 20, 2007	8.97	9.63	8.89	9.53
1140	NYSE	GTN	Mon, Mar 19, 2007	8.60	8.85	8.60	8.77
1139	NYSE	GTN	Fri, Mar 16, 2007	8.41	8.85	8.23	8.52
1138	NYSE	GTN	Thu, Mar 15, 2007	8.16	8.51	7.80	8.40
1137	NYSE	GTN	Wed, Mar 14, 2007	8.67	8.77	8.45	8.61
1136	NYSE	GTN	Tue, Mar 13, 2007	8.83	8.96	8.57	8.64
1135	NYSE	GTN	Mon, Mar 12, 2007	8.29	8.97	8.12	8.90
1134	NYSE	GTN	Fri, Mar 9, 2007	8.34	8.35	8.12	8.29
1133	NYSE	GTN	Thu, Mar 8, 2007	8.38	8.38	8.08	8.27
1132	NYSE	GTN	Wed, Mar 7, 2007	8.34	8.47	8.30	8.32
1131	NYSE	GTN	Tue, Mar 6, 2007	8.19	8.58	8.06	8.34
1130	NYSE	GTN	Mon, Mar 5, 2007	8.38	8.47	8.10	8.11
1129	NYSE	GTN	Fri, Mar 2, 2007	8.60	8.75	8.09	8.51
1128	NYSE	GTN	Thu, Mar 1, 2007	8.51	8.76	8.05	8.67
1127	NYSE	GTN	Wed, Feb 28, 2007	8.65	8.89	8.37	8.71
1126	NYSE	GTN	Tue, Feb 27, 2007	9.06	9.06	7.98	8.56
1125	NYSE	GTN	Mon, Feb 26, 2007	9.36	9.47	9.10	9.11
1124	NYSE	GTN	Fri, Feb 23, 2007	9.04	9.39	8.99	9.32
1123	NYSE	GTN	Thu, Feb 22, 2007	9.09	9.09	8.93	9.05
1122	NYSE	GTN	Wed, Feb 21, 2007	9.01	9.09	9.00	9.09
1121	NYSE	GTN	Tue, Feb 20, 2007	9.07	9.07	8.81	9.07
1120	NYSE	GTN	Fri, Feb 16, 2007	9.09	9.10	8.80	9.09
1119	NYSE	GTN	Thu, Feb 15, 2007	8.90	9.23	8.83	9.09
1118	NYSE	GTN	Wed, Feb 14, 2007	8.80	8.99	8.79	8.92
1117	NYSE	GTN	Tue, Feb 13, 2007	8.97	9.00	8.73	8.83
1116	NYSE	GTN	Mon, Feb 12, 2007	8.69	9.00	8.69	8.97
1115	NYSE	GTN	Fri, Feb 9, 2007	8.94	8.97	8.64	8.69
1114	NYSE	GTN	Thu, Feb 8, 2007	8.90	9.03	8.87	8.96
1113	NYSE	GTN	Wed, Feb 7, 2007	8.90	8.93	8.80	8.90
1112	NYSE	GTN	Tue, Feb 6, 2007	8.93	8.97	8.80	8.90
1111	NYSE	GTN	Mon, Feb 5, 2007	9.00	9.03	8.83	8.89
1110	NYSE	GTN	Fri, Feb 2, 2007	8.85	9.00	8.85	8.99
1109	NYSE	GTN	Thu, Feb 1, 2007	8.93	9.02	8.78	8.86
1108	NYSE	GTN	Wed, Jan 31, 2007	8.97	8.99	8.89	8.94
1107	NYSE	GTN	Tue, Jan 30, 2007	8.99	9.02	8.91	8.96
1106	NYSE	GTN	Mon, Jan 29, 2007	8.96	9.03	8.91	8.96
1105	NYSE	GTN	Fri, Jan 26, 2007	8.81	9.01	8.69	8.97
1104	NYSE	GTN	Thu, Jan 25, 2007	9.05	9.14	8.77	8.79
1103	NYSE	GTN	Wed, Jan 24, 2007	8.94	9.10	8.82	9.06
1102	NYSE	GTN	Tue, Jan 23, 2007	8.58	8.99	8.50	8.92
1101	NYSE	GTN	Mon, Jan 22, 2007	8.50	8.66	8.29	8.60
1100	NYSE	GTN	Fri, Jan 19, 2007	8.34	8.50	8.27	8.49
1099	NYSE	GTN	Thu, Jan 18, 2007	8.37	8.39	8.26	8.34
1098	NYSE	GTN	Wed, Jan 17, 2007	8.26	8.42	8.19	8.31
1097	NYSE	GTN	Tue, Jan 16, 2007	7.98	8.27	7.57	8.26
1096	NYSE	GTN	Fri, Jan 12, 2007	7.59	7.80	7.53	7.79
1095	NYSE	GTN	Thu, Jan 11, 2007	7.56	7.65	7.49	7.61
1094	NYSE	GTN	Wed, Jan 10, 2007	7.55	7.65	7.41	7.54
1093	NYSE	GTN	Tue, Jan 9, 2007	7.51	7.56	7.45	7.51
1092	NYSE	GTN	Mon, Jan 8, 2007	7.55	7.57	7.45	7.51
1091	NYSE	GTN	Fri, Jan 5, 2007	7.40	7.58	7.40	7.51
1090	NYSE	GTN	Thu, Jan 4, 2007	7.74	7.74	7.48	7.54
1089	NYSE	GTN	Wed, Jan 3, 2007	7.42	7.82	7.38	7.71
1088	NYSE	GTN	Fri, Dec 29, 2006	7.34	7.36	7.28	7.33
1087	NYSE	GTN	Thu, Dec 28, 2006	7.30	7.42	7.25	7.34
1086	NYSE	GTN	Wed, Dec 27, 2006	7.27	7.35	7.23	7.33
1085	NYSE	GTN	Tue, Dec 26, 2006	7.06	7.25	7.05	7.23
1084	NYSE	GTN	Fri, Dec 22, 2006	6.88	7.06	6.76	7.05
1083	NYSE	GTN	Thu, Dec 21, 2006	6.86	6.90	6.72	6.87
1082	NYSE	GTN	Wed, Dec 20, 2006	6.86	6.88	6.72	6.85
1081	NYSE	GTN	Tue, Dec 19, 2006	6.73	6.87	6.65	6.85
1080	NYSE	GTN	Mon, Dec 18, 2006	6.70	6.78	6.61	6.77
1079	NYSE	GTN	Fri, Dec 15, 2006	6.85	6.85	6.64	6.68
1078	NYSE	GTN	Thu, Dec 14, 2006	6.65	6.91	6.62	6.85
1077	NYSE	GTN	Wed, Dec 13, 2006	6.68	6.70	6.57	6.63
1076	NYSE	GTN	Tue, Dec 12, 2006	6.64	6.73	6.58	6.64
1075	NYSE	GTN	Mon, Dec 11, 2006	6.57	6.67	6.54	6.63
1074	NYSE	GTN	Fri, Dec 8, 2006	6.50	6.55	6.49	6.53
1073	NYSE	GTN	Thu, Dec 7, 2006	6.41	6.54	6.40	6.50
1072	NYSE	GTN	Wed, Dec 6, 2006	6.29	6.41	6.20	6.39
1071	NYSE	GTN	Tue, Dec 5, 2006	6.35	6.36	6.25	6.32
1070	NYSE	GTN	Mon, Dec 4, 2006	6.19	6.32	6.16	6.30
1069	NYSE	GTN	Fri, Dec 1, 2006	6.32	6.32	6.11	6.15
1068	NYSE	GTN	Thu, Nov 30, 2006	6.21	6.33	6.14	6.28
1067	NYSE	GTN	Wed, Nov 29, 2006	6.00	6.12	5.96	6.11
1066	NYSE	GTN	Tue, Nov 28, 2006	5.83	6.02	5.81	6.00
1065	NYSE	GTN	Mon, Nov 27, 2006	5.95	6.00	5.75	5.82
1064	NYSE	GTN	Fri, Nov 24, 2006	5.99	5.99	5.90	5.95
1063	NYSE	GTN	Wed, Nov 22, 2006	5.99	6.00	5.92	6.00
1062	NYSE	GTN	Tue, Nov 21, 2006	5.99	6.03	5.91	5.97
1061	NYSE	GTN	Mon, Nov 20, 2006	6.08	6.10	5.97	6.00
1060	NYSE	GTN	Fri, Nov 17, 2006	6.28	6.28	6.09	6.10
1059	NYSE	GTN	Thu, Nov 16, 2006	6.18	6.31	6.18	6.28
1058	NYSE	GTN	Wed, Nov 15, 2006	6.25	6.28	6.13	6.18
1057	NYSE	GTN	Tue, Nov 14, 2006	6.01	6.18	6.00	6.18
1056	NYSE	GTN	Mon, Nov 13, 2006	6.00	6.02	5.96	6.00
1055	NYSE	GTN	Fri, Nov 10, 2006	5.99	6.08	5.90	5.99
1054	NYSE	GTN	Thu, Nov 9, 2006	6.07	6.10	5.85	5.99
1053	NYSE	GTN	Wed, Nov 8, 2006	6.38	6.42	6.00	6.08
1052	NYSE	GTN	Tue, Nov 7, 2006	6.52	6.60	6.42	6.48
1051	NYSE	GTN	Mon, Nov 6, 2006	6.44	6.65	6.44	6.54
1050	NYSE	GTN	Fri, Nov 3, 2006	6.36	6.42	6.30	6.36
1049	NYSE	GTN	Thu, Nov 2, 2006	6.26	6.37	6.25	6.32
1048	NYSE	GTN	Wed, Nov 1, 2006	6.46	6.58	6.30	6.30
1047	NYSE	GTN	Tue, Oct 31, 2006	6.57	6.59	6.39	6.45
1046	NYSE	GTN	Mon, Oct 30, 2006	6.44	6.55	6.36	6.53
1045	NYSE	GTN	Fri, Oct 27, 2006	6.50	6.63	6.47	6.48
1044	NYSE	GTN	Thu, Oct 26, 2006	6.44	6.59	6.40	6.54
1043	NYSE	GTN	Wed, Oct 25, 2006	6.36	6.43	6.35	6.41
1042	NYSE	GTN	Tue, Oct 24, 2006	6.33	6.37	6.31	6.34
1041	NYSE	GTN	Mon, Oct 23, 2006	6.33	6.43	6.32	6.37
1040	NYSE	GTN	Fri, Oct 20, 2006	6.33	6.38	6.29	6.33
1039	NYSE	GTN	Thu, Oct 19, 2006	6.36	6.45	6.29	6.30
1038	NYSE	GTN	Wed, Oct 18, 2006	6.60	6.65	6.26	6.35
1037	NYSE	GTN	Tue, Oct 17, 2006	6.61	6.64	6.55	6.58
1036	NYSE	GTN	Mon, Oct 16, 2006	6.53	6.67	6.41	6.66
1035	NYSE	GTN	Fri, Oct 13, 2006	6.50	6.57	6.41	6.51
1034	NYSE	GTN	Thu, Oct 12, 2006	6.31	6.51	6.27	6.50
1033	NYSE	GTN	Wed, Oct 11, 2006	6.23	6.32	6.20	6.26
1032	NYSE	GTN	Tue, Oct 10, 2006	6.37	6.39	6.21	6.22
1031	NYSE	GTN	Mon, Oct 9, 2006	6.40	6.41	6.31	6.37
1030	NYSE	GTN	Fri, Oct 6, 2006	6.42	6.45	6.36	6.40
1029	NYSE	GTN	Thu, Oct 5, 2006	6.32	6.45	6.32	6.43
1028	NYSE	GTN	Wed, Oct 4, 2006	6.25	6.33	6.24	6.30
1027	NYSE	GTN	Tue, Oct 3, 2006	6.18	6.48	6.10	6.24
1026	NYSE	GTN	Mon, Oct 2, 2006	6.42	6.44	6.20	6.20
1025	NYSE	GTN	Fri, Sep 29, 2006	6.55	6.56	6.40	6.41
1024	NYSE	GTN	Thu, Sep 28, 2006	6.54	6.67	6.50	6.53
1023	NYSE	GTN	Wed, Sep 27, 2006	6.49	6.59	6.43	6.51
1022	NYSE	GTN	Tue, Sep 26, 2006	6.62	6.64	6.52	6.53
1021	NYSE	GTN	Mon, Sep 25, 2006	6.46	6.65	6.41	6.60
1020	NYSE	GTN	Fri, Sep 22, 2006	6.63	6.67	6.39	6.41
1019	NYSE	GTN	Thu, Sep 21, 2006	6.65	6.75	6.51	6.65
1018	NYSE	GTN	Wed, Sep 20, 2006	6.68	6.75	6.55	6.64
1017	NYSE	GTN	Tue, Sep 19, 2006	6.69	6.69	6.44	6.60
1016	NYSE	GTN	Mon, Sep 18, 2006	6.64	6.72	6.58	6.67
1015	NYSE	GTN	Fri, Sep 15, 2006	6.62	6.80	6.53	6.64
1014	NYSE	GTN	Thu, Sep 14, 2006	6.74	6.74	6.45	6.57
1013	NYSE	GTN	Wed, Sep 13, 2006	6.78	6.83	6.65	6.77
1012	NYSE	GTN	Tue, Sep 12, 2006	6.48	6.78	6.43	6.77
1011	NYSE	GTN	Mon, Sep 11, 2006	6.49	6.52	6.40	6.45
1010	NYSE	GTN	Fri, Sep 8, 2006	6.40	6.58	6.40	6.48
1009	NYSE	GTN	Thu, Sep 7, 2006	6.46	6.51	6.40	6.41
1008	NYSE	GTN	Wed, Sep 6, 2006	6.66	6.70	6.50	6.50
1007	NYSE	GTN	Tue, Sep 5, 2006	6.48	6.77	6.48	6.72
1006	NYSE	GTN	Fri, Sep 1, 2006	6.37	6.50	6.29	6.40
1005	NYSE	GTN	Thu, Aug 31, 2006	6.40	6.45	6.34	6.39
1004	NYSE	GTN	Wed, Aug 30, 2006	6.38	6.40	6.28	6.35
1003	NYSE	GTN	Tue, Aug 29, 2006	6.12	6.45	6.09	6.39
1002	NYSE	GTN	Mon, Aug 28, 2006	6.00	6.14	5.95	6.05
1001	NYSE	GTN	Fri, Aug 25, 2006	6.05	6.19	6.00	6.00
1000	NYSE	GTN	Thu, Aug 24, 2006	6.23	6.28	6.02	6.08
999	NYSE	GTN	Wed, Aug 23, 2006	6.32	6.42	6.18	6.20
998	NYSE	GTN	Tue, Aug 22, 2006	6.14	6.29	6.08	6.28
997	NYSE	GTN	Mon, Aug 21, 2006	6.07	6.20	6.05	6.17
996	NYSE	GTN	Fri, Aug 18, 2006	6.19	6.19	6.09	6.10
995	NYSE	GTN	Thu, Aug 17, 2006	6.22	6.26	6.12	6.17
994	NYSE	GTN	Wed, Aug 16, 2006	6.15	6.25	6.06	6.25
993	NYSE	GTN	Tue, Aug 15, 2006	6.13	6.14	6.06	6.11
992	NYSE	GTN	Mon, Aug 14, 2006	6.14	6.14	6.00	6.05
991	NYSE	GTN	Fri, Aug 11, 2006	6.24	6.24	6.00	6.06
990	NYSE	GTN	Thu, Aug 10, 2006	5.95	6.46	5.91	6.26
989	NYSE	GTN	Wed, Aug 9, 2006	6.10	6.20	5.99	5.99
988	NYSE	GTN	Tue, Aug 8, 2006	6.25	6.25	6.00	6.01
987	NYSE	GTN	Mon, Aug 7, 2006	6.40	6.40	6.10	6.22
986	NYSE	GTN	Fri, Aug 4, 2006	6.40	6.47	6.31	6.46
985	NYSE	GTN	Thu, Aug 3, 2006	6.31	6.39	6.19	6.30
984	NYSE	GTN	Wed, Aug 2, 2006	6.57	6.61	6.35	6.36
983	NYSE	GTN	Tue, Aug 1, 2006	6.65	6.68	6.51	6.54
982	NYSE	GTN	Mon, Jul 31, 2006	6.90	6.90	6.67	6.72
981	NYSE	GTN	Fri, Jul 28, 2006	6.78	6.90	6.69	6.88
980	NYSE	GTN	Thu, Jul 27, 2006	6.75	6.85	6.61	6.77
979	NYSE	GTN	Wed, Jul 26, 2006	6.69	6.78	6.51	6.75
978	NYSE	GTN	Tue, Jul 25, 2006	6.72	6.89	6.59	6.69
977	NYSE	GTN	Mon, Jul 24, 2006	6.65	6.75	6.55	6.74
976	NYSE	GTN	Fri, Jul 21, 2006	6.67	6.69	6.50	6.58
975	NYSE	GTN	Thu, Jul 20, 2006	6.73	6.75	6.47	6.67
974	NYSE	GTN	Wed, Jul 19, 2006	6.23	6.72	6.22	6.71
973	NYSE	GTN	Tue, Jul 18, 2006	6.06	6.24	6.06	6.20
972	NYSE	GTN	Mon, Jul 17, 2006	6.04	6.09	6.00	6.00
971	NYSE	GTN	Fri, Jul 14, 2006	6.10	6.15	6.00	6.06
970	NYSE	GTN	Thu, Jul 13, 2006	6.11	6.17	6.03	6.14
969	NYSE	GTN	Wed, Jul 12, 2006	6.15	6.17	6.06	6.15
968	NYSE	GTN	Tue, Jul 11, 2006	6.10	6.19	6.02	6.16
967	NYSE	GTN	Mon, Jul 10, 2006	5.97	6.16	5.96	6.13
966	NYSE	GTN	Fri, Jul 7, 2006	5.97	6.16	5.96	5.98
965	NYSE	GTN	Thu, Jul 6, 2006	5.93	6.14	5.93	6.05
964	NYSE	GTN	Wed, Jul 5, 2006	5.80	5.93	5.66	5.88
963	NYSE	GTN	Mon, Jul 3, 2006	5.75	5.88	5.75	5.81
962	NYSE	GTN	Fri, Jun 30, 2006	5.59	5.93	5.15	5.79
961	NYSE	GTN	Thu, Jun 29, 2006	5.38	5.50	5.16	5.49
960	NYSE	GTN	Wed, Jun 28, 2006	5.38	5.38	5.30	5.35
959	NYSE	GTN	Tue, Jun 27, 2006	5.58	5.60	5.37	5.39
958	NYSE	GTN	Mon, Jun 26, 2006	5.65	5.67	5.38	5.51
957	NYSE	GTN	Fri, Jun 23, 2006	5.65	5.65	5.52	5.61
956	NYSE	GTN	Thu, Jun 22, 2006	5.79	5.79	5.56	5.70
955	NYSE	GTN	Wed, Jun 21, 2006	5.83	5.92	5.75	5.80
954	NYSE	GTN	Tue, Jun 20, 2006	5.90	5.99	5.70	5.83
953	NYSE	GTN	Mon, Jun 19, 2006	5.85	5.89	5.80	5.83
952	NYSE	GTN	Fri, Jun 16, 2006	5.77	5.89	5.72	5.87
951	NYSE	GTN	Thu, Jun 15, 2006	5.89	6.00	5.77	5.81
950	NYSE	GTN	Wed, Jun 14, 2006	5.93	5.93	5.75	5.79
949	NYSE	GTN	Tue, Jun 13, 2006	6.00	6.10	5.91	5.93
948	NYSE	GTN	Mon, Jun 12, 2006	6.21	6.25	6.04	6.10
947	NYSE	GTN	Fri, Jun 9, 2006	6.33	6.36	6.23	6.24
946	NYSE	GTN	Thu, Jun 8, 2006	6.26	6.35	6.21	6.31
945	NYSE	GTN	Wed, Jun 7, 2006	6.40	6.43	6.31	6.32
944	NYSE	GTN	Tue, Jun 6, 2006	6.36	6.46	6.31	6.39
943	NYSE	GTN	Mon, Jun 5, 2006	6.46	6.58	6.36	6.36
942	NYSE	GTN	Fri, Jun 2, 2006	6.75	6.79	6.41	6.50
941	NYSE	GTN	Thu, Jun 1, 2006	6.62	6.75	6.52	6.67
940	NYSE	GTN	Wed, May 31, 2006	6.80	6.85	6.52	6.62
939	NYSE	GTN	Tue, May 30, 2006	6.89	6.90	6.60	6.61
938	NYSE	GTN	Fri, May 26, 2006	6.89	6.93	6.77	6.92
937	NYSE	GTN	Thu, May 25, 2006	6.62	6.83	6.54	6.81
936	NYSE	GTN	Wed, May 24, 2006	6.59	6.60	6.50	6.60
935	NYSE	GTN	Tue, May 23, 2006	6.96	6.96	6.59	6.59
934	NYSE	GTN	Mon, May 22, 2006	6.97	6.99	6.87	6.92
933	NYSE	GTN	Fri, May 19, 2006	6.97	7.00	6.91	6.97
932	NYSE	GTN	Thu, May 18, 2006	7.10	7.12	6.90	6.97
931	NYSE	GTN	Wed, May 17, 2006	6.97	7.05	6.95	7.00
930	NYSE	GTN	Tue, May 16, 2006	6.98	7.05	6.93	6.97
929	NYSE	GTN	Mon, May 15, 2006	7.04	7.13	6.94	6.98
928	NYSE	GTN	Fri, May 12, 2006	7.22	7.28	7.07	7.17
927	NYSE	GTN	Thu, May 11, 2006	7.55	7.55	7.20	7.24
926	NYSE	GTN	Wed, May 10, 2006	7.65	7.73	7.51	7.55
925	NYSE	GTN	Tue, May 9, 2006	7.71	7.73	7.63	7.65
924	NYSE	GTN	Mon, May 8, 2006	7.83	7.88	7.65	7.71
923	NYSE	GTN	Fri, May 5, 2006	7.69	7.93	7.69	7.84
922	NYSE	GTN	Thu, May 4, 2006	7.65	7.76	7.65	7.69
921	NYSE	GTN	Wed, May 3, 2006	7.61	7.69	7.59	7.65
920	NYSE	GTN	Tue, May 2, 2006	7.65	7.68	7.57	7.61
919	NYSE	GTN	Mon, May 1, 2006	7.62	7.73	7.56	7.60
918	NYSE	GTN	Fri, Apr 28, 2006	7.67	7.73	7.58	7.59
917	NYSE	GTN	Thu, Apr 27, 2006	7.77	7.88	7.67	7.69
916	NYSE	GTN	Wed, Apr 26, 2006	7.72	7.96	7.72	7.77
915	NYSE	GTN	Tue, Apr 25, 2006	7.77	7.85	7.75	7.81
914	NYSE	GTN	Mon, Apr 24, 2006	7.78	7.85	7.70	7.79
913	NYSE	GTN	Fri, Apr 21, 2006	8.05	8.05	7.70	7.78
912	NYSE	GTN	Thu, Apr 20, 2006	7.94	8.00	7.80	7.99
911	NYSE	GTN	Wed, Apr 19, 2006	7.80	8.10	7.73	7.94
910	NYSE	GTN	Tue, Apr 18, 2006	7.93	7.99	7.79	7.80
909	NYSE	GTN	Mon, Apr 17, 2006	8.05	8.20	7.71	7.84
908	NYSE	GTN	Thu, Apr 13, 2006	8.16	8.22	8.01	8.02
907	NYSE	GTN	Wed, Apr 12, 2006	8.18	8.19	8.10	8.11
906	NYSE	GTN	Tue, Apr 11, 2006	8.19	8.39	8.16	8.20
905	NYSE	GTN	Mon, Apr 10, 2006	8.12	8.28	8.10	8.24
904	NYSE	GTN	Fri, Apr 7, 2006	8.55	8.63	8.17	8.22
903	NYSE	GTN	Thu, Apr 6, 2006	8.30	8.58	8.25	8.52
902	NYSE	GTN	Wed, Apr 5, 2006	8.25	8.38	8.10	8.36
901	NYSE	GTN	Tue, Apr 4, 2006	8.16	8.34	8.15	8.25
900	NYSE	GTN	Mon, Apr 3, 2006	8.30	8.47	8.01	8.19
899	NYSE	GTN	Fri, Mar 31, 2006	8.36	8.54	8.26	8.40
898	NYSE	GTN	Thu, Mar 30, 2006	8.30	8.39	8.15	8.38
897	NYSE	GTN	Wed, Mar 29, 2006	8.06	8.35	8.06	8.27
896	NYSE	GTN	Tue, Mar 28, 2006	8.22	8.26	8.06	8.06
895	NYSE	GTN	Mon, Mar 27, 2006	8.38	8.38	8.21	8.24
894	NYSE	GTN	Fri, Mar 24, 2006	8.41	8.47	8.25	8.38
893	NYSE	GTN	Thu, Mar 23, 2006	8.25	8.40	8.19	8.37
892	NYSE	GTN	Wed, Mar 22, 2006	7.80	8.33	7.79	8.30
891	NYSE	GTN	Tue, Mar 21, 2006	7.85	7.88	7.53	7.53
890	NYSE	GTN	Mon, Mar 20, 2006	7.98	7.98	7.79	7.82
889	NYSE	GTN	Fri, Mar 17, 2006	8.09	8.09	7.85	7.95
888	NYSE	GTN	Thu, Mar 16, 2006	8.24	8.24	8.06	8.11
887	NYSE	GTN	Wed, Mar 15, 2006	8.14	8.23	8.11	8.20
886	NYSE	GTN	Tue, Mar 14, 2006	8.17	8.22	8.12	8.19
885	NYSE	GTN	Mon, Mar 13, 2006	8.37	8.49	8.08	8.18
884	NYSE	GTN	Fri, Mar 10, 2006	8.24	8.44	8.07	8.37
883	NYSE	GTN	Thu, Mar 9, 2006	8.31	8.37	8.10	8.25
882	NYSE	GTN	Wed, Mar 8, 2006	8.21	8.41	8.21	8.34
881	NYSE	GTN	Tue, Mar 7, 2006	8.17	8.38	8.10	8.25
880	NYSE	GTN	Mon, Mar 6, 2006	8.16	8.39	8.14	8.20
879	NYSE	GTN	Fri, Mar 3, 2006	8.35	8.37	8.11	8.17
878	NYSE	GTN	Thu, Mar 2, 2006	8.50	8.54	8.31	8.38
877	NYSE	GTN	Wed, Mar 1, 2006	8.47	8.55	8.44	8.50
876	NYSE	GTN	Tue, Feb 28, 2006	8.54	8.54	8.41	8.42
875	NYSE	GTN	Mon, Feb 27, 2006	8.53	8.68	8.48	8.55
874	NYSE	GTN	Fri, Feb 24, 2006	8.48	8.60	8.41	8.50
873	NYSE	GTN	Thu, Feb 23, 2006	8.48	8.54	8.42	8.46
872	NYSE	GTN	Wed, Feb 22, 2006	8.46	8.60	8.43	8.51
871	NYSE	GTN	Tue, Feb 21, 2006	8.50	8.54	8.30	8.42
870	NYSE	GTN	Fri, Feb 17, 2006	8.70	8.72	8.50	8.50
869	NYSE	GTN	Thu, Feb 16, 2006	8.45	8.56	8.36	8.55
868	NYSE	GTN	Wed, Feb 15, 2006	8.45	8.46	8.24	8.42
867	NYSE	GTN	Tue, Feb 14, 2006	8.48	8.48	8.36	8.40
866	NYSE	GTN	Mon, Feb 13, 2006	9.00	9.00	8.35	8.47
865	NYSE	GTN	Fri, Feb 10, 2006	9.13	9.13	8.88	8.97
864	NYSE	GTN	Thu, Feb 9, 2006	9.04	9.25	9.01	9.15
863	NYSE	GTN	Wed, Feb 8, 2006	8.85	9.09	8.83	9.02
862	NYSE	GTN	Tue, Feb 7, 2006	8.72	8.90	8.68	8.78
861	NYSE	GTN	Mon, Feb 6, 2006	8.89	8.95	8.60	8.72
860	NYSE	GTN	Fri, Feb 3, 2006	9.05	9.25	8.79	8.89
859	NYSE	GTN	Thu, Feb 2, 2006	8.95	8.98	8.50	8.63
858	NYSE	GTN	Wed, Feb 1, 2006	8.86	9.06	8.77	9.00
857	NYSE	GTN	Tue, Jan 31, 2006	8.90	8.96	8.63	8.86
856	NYSE	GTN	Mon, Jan 30, 2006	8.97	9.06	8.88	8.95
855	NYSE	GTN	Fri, Jan 27, 2006	9.03	9.04	8.87	8.97
854	NYSE	GTN	Thu, Jan 26, 2006	9.09	9.09	8.90	9.04
853	NYSE	GTN	Wed, Jan 25, 2006	9.21	9.21	8.96	9.06
852	NYSE	GTN	Tue, Jan 24, 2006	9.00	9.18	8.77	9.11
851	NYSE	GTN	Mon, Jan 23, 2006	9.20	9.20	8.91	8.98
850	NYSE	GTN	Fri, Jan 20, 2006	9.38	9.38	8.99	9.12
849	NYSE	GTN	Thu, Jan 19, 2006	9.17	9.30	9.12	9.30
848	NYSE	GTN	Wed, Jan 18, 2006	9.08	9.29	9.05	9.12
847	NYSE	GTN	Tue, Jan 17, 2006	9.24	9.25	8.96	9.18
846	NYSE	GTN	Fri, Jan 13, 2006	9.41	9.42	9.19	9.23
845	NYSE	GTN	Thu, Jan 12, 2006	9.43	9.53	9.31	9.33
844	NYSE	GTN	Wed, Jan 11, 2006	9.51	9.53	9.26	9.52
843	NYSE	GTN	Tue, Jan 10, 2006	9.40	9.54	9.30	9.51
842	NYSE	GTN	Mon, Jan 9, 2006	9.35	9.42	9.26	9.29
841	NYSE	GTN	Fri, Jan 6, 2006	9.05	9.23	8.89	9.20
840	NYSE	GTN	Thu, Jan 5, 2006	9.00	9.05	8.78	9.03
839	NYSE	GTN	Wed, Jan 4, 2006	9.15	9.16	8.94	9.02
838	NYSE	GTN	Tue, Jan 3, 2006	8.65	9.30	8.65	9.22
837	NYSE	GTN	Fri, Dec 30, 2005	9.56	9.86	9.49	9.82
836	NYSE	GTN	Thu, Dec 29, 2005	9.53	9.64	9.52	9.58
835	NYSE	GTN	Wed, Dec 28, 2005	9.65	9.67	9.39	9.50
834	NYSE	GTN	Tue, Dec 27, 2005	9.70	9.83	9.59	9.67
833	NYSE	GTN	Fri, Dec 23, 2005	9.75	9.80	9.55	9.63
832	NYSE	GTN	Thu, Dec 22, 2005	10.05	10.05	9.60	9.70
831	NYSE	GTN	Wed, Dec 21, 2005	9.93	10.07	9.89	9.98
830	NYSE	GTN	Tue, Dec 20, 2005	9.98	10.00	9.86	9.90
829	NYSE	GTN	Mon, Dec 19, 2005	10.02	10.06	9.96	9.99
828	NYSE	GTN	Fri, Dec 16, 2005	10.30	10.30	10.05	10.08
827	NYSE	GTN	Thu, Dec 15, 2005	10.15	10.18	9.90	10.15
826	NYSE	GTN	Wed, Dec 14, 2005	10.01	10.36	10.01	10.28
825	NYSE	GTN	Tue, Dec 13, 2005	9.82	10.04	9.80	9.98
824	NYSE	GTN	Mon, Dec 12, 2005	9.71	9.95	9.65	9.83
823	NYSE	GTN	Fri, Dec 9, 2005	9.60	9.80	9.54	9.74
822	NYSE	GTN	Thu, Dec 8, 2005	9.54	9.70	9.50	9.56
821	NYSE	GTN	Wed, Dec 7, 2005	9.58	9.58	9.42	9.50
820	NYSE	GTN	Tue, Dec 6, 2005	9.75	9.90	9.31	9.58
819	NYSE	GTN	Mon, Dec 5, 2005	9.28	9.30	9.06	9.30
818	NYSE	GTN	Fri, Dec 2, 2005	8.97	9.22	8.95	9.21
817	NYSE	GTN	Thu, Dec 1, 2005	9.00	9.21	8.97	9.05
816	NYSE	GTN	Wed, Nov 30, 2005	8.95	9.04	8.85	8.92
815	NYSE	GTN	Tue, Nov 29, 2005	8.98	8.98	8.86	8.96
814	NYSE	GTN	Mon, Nov 28, 2005	9.00	9.20	8.80	8.88
813	NYSE	GTN	Fri, Nov 25, 2005	9.03	9.06	8.96	8.99
812	NYSE	GTN	Wed, Nov 23, 2005	9.01	9.25	9.01	9.13
811	NYSE	GTN	Tue, Nov 22, 2005	8.96	9.00	8.90	8.97
810	NYSE	GTN	Mon, Nov 21, 2005	9.00	9.02	8.74	8.96
809	NYSE	GTN	Fri, Nov 18, 2005	9.10	9.10	8.86	8.90
808	NYSE	GTN	Thu, Nov 17, 2005	8.93	8.99	8.88	8.95
807	NYSE	GTN	Wed, Nov 16, 2005	9.05	9.07	8.83	8.92
806	NYSE	GTN	Tue, Nov 15, 2005	9.12	9.15	9.00	9.06
805	NYSE	GTN	Mon, Nov 14, 2005	9.26	9.27	9.03	9.15
804	NYSE	GTN	Fri, Nov 11, 2005	9.25	9.39	9.20	9.25
803	NYSE	GTN	Thu, Nov 10, 2005	9.21	9.49	9.08	9.29
802	NYSE	GTN	Wed, Nov 9, 2005	9.32	9.46	9.15	9.20
801	NYSE	GTN	Tue, Nov 8, 2005	9.70	9.77	9.32	9.40
800	NYSE	GTN	Mon, Nov 7, 2005	9.59	9.79	9.59	9.70
799	NYSE	GTN	Fri, Nov 4, 2005	9.53	9.59	9.46	9.58
798	NYSE	GTN	Thu, Nov 3, 2005	9.54	9.60	9.47	9.50
797	NYSE	GTN	Wed, Nov 2, 2005	9.29	9.75	9.29	9.50
796	NYSE	GTN	Tue, Nov 1, 2005	8.99	9.36	8.91	9.22
795	NYSE	GTN	Mon, Oct 31, 2005	9.20	9.54	8.97	9.00
794	NYSE	GTN	Fri, Oct 28, 2005	9.00	9.21	8.95	9.14
793	NYSE	GTN	Thu, Oct 27, 2005	8.95	9.05	8.84	8.95
792	NYSE	GTN	Wed, Oct 26, 2005	9.30	9.34	8.83	8.99
791	NYSE	GTN	Tue, Oct 25, 2005	9.85	9.85	9.33	9.37
790	NYSE	GTN	Mon, Oct 24, 2005	9.95	10.03	9.78	9.90
789	NYSE	GTN	Fri, Oct 21, 2005	9.94	9.98	9.80	9.91
788	NYSE	GTN	Thu, Oct 20, 2005	10.05	10.11	9.90	9.94
787	NYSE	GTN	Wed, Oct 19, 2005	9.90	10.13	9.67	10.13
786	NYSE	GTN	Tue, Oct 18, 2005	10.09	10.13	9.90	9.98
785	NYSE	GTN	Mon, Oct 17, 2005	10.18	10.18	9.91	10.04
784	NYSE	GTN	Fri, Oct 14, 2005	10.20	10.30	9.98	10.20
783	NYSE	GTN	Thu, Oct 13, 2005	9.90	10.15	9.85	10.15
782	NYSE	GTN	Wed, Oct 12, 2005	9.80	9.96	9.67	9.92
781	NYSE	GTN	Tue, Oct 11, 2005	10.12	10.32	9.84	9.85
780	NYSE	GTN	Mon, Oct 10, 2005	10.34	11.00	9.94	10.07
779	NYSE	GTN	Fri, Oct 7, 2005	10.30	10.37	10.05	10.05
778	NYSE	GTN	Thu, Oct 6, 2005	10.09	10.30	10.03	10.24
777	NYSE	GTN	Wed, Oct 5, 2005	10.50	10.50	10.17	10.19
776	NYSE	GTN	Tue, Oct 4, 2005	10.41	10.76	10.31	10.45
775	NYSE	GTN	Mon, Oct 3, 2005	10.59	10.65	10.37	10.40
774	NYSE	GTN	Fri, Sep 30, 2005	10.64	10.64	10.45	10.59
773	NYSE	GTN	Thu, Sep 29, 2005	10.38	10.65	10.23	10.63
772	NYSE	GTN	Wed, Sep 28, 2005	10.55	10.55	10.10	10.33
771	NYSE	GTN	Tue, Sep 27, 2005	10.73	10.78	10.50	10.55
770	NYSE	GTN	Mon, Sep 26, 2005	10.70	10.70	10.55	10.68
769	NYSE	GTN	Fri, Sep 23, 2005	10.60	10.70	10.53	10.65
768	NYSE	GTN	Thu, Sep 22, 2005	10.70	10.80	10.46	10.55
767	NYSE	GTN	Wed, Sep 21, 2005	11.05	11.05	10.70	10.70
766	NYSE	GTN	Tue, Sep 20, 2005	11.40	11.51	10.88	11.10
765	NYSE	GTN	Mon, Sep 19, 2005	11.60	11.64	11.35	11.45
764	NYSE	GTN	Fri, Sep 16, 2005	11.78	11.79	11.52	11.60
763	NYSE	GTN	Thu, Sep 15, 2005	11.70	11.74	11.62	11.68
762	NYSE	GTN	Wed, Sep 14, 2005	12.08	12.25	11.58	11.72
761	NYSE	GTN	Tue, Sep 13, 2005	12.20	12.21	12.04	12.05
760	NYSE	GTN	Mon, Sep 12, 2005	12.25	12.40	12.11	12.29
759	NYSE	GTN	Fri, Sep 9, 2005	12.08	12.30	12.07	12.24
758	NYSE	GTN	Thu, Sep 8, 2005	12.26	12.37	12.14	12.15
757	NYSE	GTN	Wed, Sep 7, 2005	12.32	12.50	12.31	12.35
756	NYSE	GTN	Tue, Sep 6, 2005	12.34	12.50	12.34	12.42
755	NYSE	GTN	Fri, Sep 2, 2005	12.42	12.50	12.23	12.24
754	NYSE	GTN	Thu, Sep 1, 2005	12.46	12.64	12.31	12.34
753	NYSE	GTN	Wed, Aug 31, 2005	12.28	12.37	12.14	12.30
752	NYSE	GTN	Tue, Aug 30, 2005	11.96	12.25	11.88	12.20
751	NYSE	GTN	Mon, Aug 29, 2005	11.57	11.95	11.52	11.94
750	NYSE	GTN	Fri, Aug 26, 2005	11.60	11.76	11.58	11.62
749	NYSE	GTN	Thu, Aug 25, 2005	11.62	11.68	11.36	11.61
748	NYSE	GTN	Wed, Aug 24, 2005	11.10	11.64	11.09	11.55
747	NYSE	GTN	Tue, Aug 23, 2005	11.09	11.29	11.05	11.15
746	NYSE	GTN	Mon, Aug 22, 2005	11.24	11.38	11.04	11.09
745	NYSE	GTN	Fri, Aug 19, 2005	13.09	13.09	10.80	11.20
744	NYSE	GTN	Thu, Aug 18, 2005	13.20	13.27	12.96	13.17
743	NYSE	GTN	Wed, Aug 17, 2005	13.04	13.27	12.88	13.27
742	NYSE	GTN	Tue, Aug 16, 2005	13.30	13.30	13.01	13.09
741	NYSE	GTN	Mon, Aug 15, 2005	13.15	13.39	13.00	13.39
740	NYSE	GTN	Fri, Aug 12, 2005	13.24	13.24	12.94	13.20
739	NYSE	GTN	Thu, Aug 11, 2005	13.03	13.33	13.03	13.30
738	NYSE	GTN	Wed, Aug 10, 2005	13.00	13.29	12.97	13.12
737	NYSE	GTN	Tue, Aug 9, 2005	13.02	13.13	12.92	13.03
736	NYSE	GTN	Mon, Aug 8, 2005	13.10	13.18	12.99	13.02
735	NYSE	GTN	Fri, Aug 5, 2005	13.17	13.22	13.08	13.08
734	NYSE	GTN	Thu, Aug 4, 2005	13.16	13.19	12.96	13.17
733	NYSE	GTN	Wed, Aug 3, 2005	13.55	13.59	13.16	13.20
732	NYSE	GTN	Tue, Aug 2, 2005	12.89	13.50	12.89	13.50
731	NYSE	GTN	Mon, Aug 1, 2005	12.77	12.95	12.77	12.89
730	NYSE	GTN	Fri, Jul 29, 2005	12.77	13.01	12.75	12.85
729	NYSE	GTN	Thu, Jul 28, 2005	12.90	12.90	12.69	12.75
728	NYSE	GTN	Wed, Jul 27, 2005	12.83	12.92	12.67	12.80
727	NYSE	GTN	Tue, Jul 26, 2005	12.95	13.19	12.87	12.89
726	NYSE	GTN	Mon, Jul 25, 2005	13.20	13.21	12.91	12.99
725	NYSE	GTN	Fri, Jul 22, 2005	12.90	13.22	12.81	13.22
724	NYSE	GTN	Thu, Jul 21, 2005	13.00	13.03	12.80	12.85
723	NYSE	GTN	Wed, Jul 20, 2005	12.95	13.06	12.85	13.00
722	NYSE	GTN	Tue, Jul 19, 2005	13.01	13.12	12.90	13.04
721	NYSE	GTN	Mon, Jul 18, 2005	12.97	13.03	12.80	12.96
720	NYSE	GTN	Fri, Jul 15, 2005	12.89	13.15	12.80	12.97
719	NYSE	GTN	Thu, Jul 14, 2005	13.00	13.15	12.88	12.95
718	NYSE	GTN	Wed, Jul 13, 2005	12.91	13.05	12.82	13.00
717	NYSE	GTN	Tue, Jul 12, 2005	12.90	13.01	12.77	12.86
716	NYSE	GTN	Mon, Jul 11, 2005	12.84	13.01	12.82	12.99
715	NYSE	GTN	Fri, Jul 8, 2005	12.66	12.93	12.56	12.74
714	NYSE	GTN	Thu, Jul 7, 2005	12.43	12.77	12.43	12.71
713	NYSE	GTN	Wed, Jul 6, 2005	12.65	12.95	12.26	12.78
712	NYSE	GTN	Tue, Jul 5, 2005	12.31	12.77	12.26	12.75
711	NYSE	GTN	Fri, Jul 1, 2005	12.13	12.30	12.07	12.27
710	NYSE	GTN	Thu, Jun 30, 2005	11.86	12.16	11.79	12.06
709	NYSE	GTN	Wed, Jun 29, 2005	11.74	11.85	11.64	11.74
708	NYSE	GTN	Tue, Jun 28, 2005	11.46	11.75	11.35	11.72
707	NYSE	GTN	Mon, Jun 27, 2005	11.10	11.38	11.10	11.36
706	NYSE	GTN	Fri, Jun 24, 2005	10.90	11.09	10.78	11.09
705	NYSE	GTN	Thu, Jun 23, 2005	10.75	11.14	10.65	10.89
704	NYSE	GTN	Wed, Jun 22, 2005	11.02	11.15	10.58	10.74
703	NYSE	GTN	Tue, Jun 21, 2005	11.48	11.53	10.87	10.92
702	NYSE	GTN	Mon, Jun 20, 2005	11.30	11.55	11.17	11.50
701	NYSE	GTN	Fri, Jun 17, 2005	11.69	11.74	11.38	11.38
700	NYSE	GTN	Thu, Jun 16, 2005	11.56	11.70	11.42	11.59
699	NYSE	GTN	Wed, Jun 15, 2005	11.40	11.56	11.30	11.48
698	NYSE	GTN	Tue, Jun 14, 2005	11.17	11.44	11.14	11.44
697	NYSE	GTN	Mon, Jun 13, 2005	10.78	11.15	10.76	11.12
696	NYSE	GTN	Fri, Jun 10, 2005	10.79	10.80	10.63	10.72
695	NYSE	GTN	Thu, Jun 9, 2005	11.13	11.13	10.76	10.80
694	NYSE	GTN	Wed, Jun 8, 2005	11.16	11.19	11.05	11.09
693	NYSE	GTN	Tue, Jun 7, 2005	11.58	11.63	11.10	11.10
692	NYSE	GTN	Mon, Jun 6, 2005	11.56	11.60	11.30	11.59
691	NYSE	GTN	Fri, Jun 3, 2005	11.68	11.77	11.28	11.56
690	NYSE	GTN	Thu, Jun 2, 2005	11.78	11.78	11.60	11.69
689	NYSE	GTN	Wed, Jun 1, 2005	11.75	11.81	11.50	11.77
688	NYSE	GTN	Tue, May 31, 2005	11.92	11.92	11.63	11.75
687	NYSE	GTN	Fri, May 27, 2005	11.89	12.01	11.70	11.95
686	NYSE	GTN	Thu, May 26, 2005	11.75	12.06	11.70	11.90
685	NYSE	GTN	Wed, May 25, 2005	12.00	12.05	11.71	11.71
684	NYSE	GTN	Tue, May 24, 2005	12.00	12.18	12.00	12.01
683	NYSE	GTN	Mon, May 23, 2005	12.23	12.30	12.06	12.07
682	NYSE	GTN	Fri, May 20, 2005	12.30	12.32	12.14	12.16
681	NYSE	GTN	Thu, May 19, 2005	12.32	12.38	12.23	12.29
680	NYSE	GTN	Wed, May 18, 2005	12.41	12.63	12.32	12.39
679	NYSE	GTN	Tue, May 17, 2005	12.28	12.35	12.15	12.29
678	NYSE	GTN	Mon, May 16, 2005	12.25	12.38	12.12	12.25
677	NYSE	GTN	Fri, May 13, 2005	12.18	12.43	12.01	12.20
676	NYSE	GTN	Thu, May 12, 2005	12.28	12.34	12.17	12.23
675	NYSE	GTN	Wed, May 11, 2005	12.40	12.40	12.19	12.20
674	NYSE	GTN	Tue, May 10, 2005	12.71	12.73	12.19	12.40
673	NYSE	GTN	Mon, May 9, 2005	12.90	13.02	12.59	12.75
672	NYSE	GTN	Fri, May 6, 2005	12.98	13.00	12.78	12.96
671	NYSE	GTN	Thu, May 5, 2005	12.96	13.00	12.77	12.90
670	NYSE	GTN	Wed, May 4, 2005	13.00	13.10	12.91	12.96
669	NYSE	GTN	Tue, May 3, 2005	12.88	13.04	12.87	13.00
668	NYSE	GTN	Mon, May 2, 2005	13.29	13.32	12.89	12.95
667	NYSE	GTN	Fri, Apr 29, 2005	12.96	13.30	12.80	13.15
666	NYSE	GTN	Thu, Apr 28, 2005	13.07	13.07	12.82	12.96
665	NYSE	GTN	Wed, Apr 27, 2005	13.10	13.30	12.85	13.12
664	NYSE	GTN	Tue, Apr 26, 2005	13.23	13.33	13.13	13.18
663	NYSE	GTN	Mon, Apr 25, 2005	13.15	13.26	13.02	13.22
662	NYSE	GTN	Fri, Apr 22, 2005	13.19	13.30	13.00	13.10
661	NYSE	GTN	Thu, Apr 21, 2005	13.29	13.48	13.23	13.29
660	NYSE	GTN	Wed, Apr 20, 2005	13.25	13.30	13.07	13.10
659	NYSE	GTN	Tue, Apr 19, 2005	13.37	13.50	13.21	13.25
658	NYSE	GTN	Mon, Apr 18, 2005	13.63	13.64	13.40	13.41
657	NYSE	GTN	Fri, Apr 15, 2005	14.00	14.00	13.44	13.62
656	NYSE	GTN	Thu, Apr 14, 2005	13.93	14.08	13.85	13.99
655	NYSE	GTN	Wed, Apr 13, 2005	14.08	14.15	13.91	13.97
654	NYSE	GTN	Tue, Apr 12, 2005	14.00	14.25	13.77	14.18
653	NYSE	GTN	Mon, Apr 11, 2005	13.97	14.26	13.83	14.06
652	NYSE	GTN	Fri, Apr 8, 2005	14.30	14.30	13.93	14.07
651	NYSE	GTN	Thu, Apr 7, 2005	14.47	14.62	14.27	14.30
650	NYSE	GTN	Wed, Apr 6, 2005	14.48	14.55	14.46	14.50
649	NYSE	GTN	Tue, Apr 5, 2005	14.35	14.66	14.35	14.47
648	NYSE	GTN	Mon, Apr 4, 2005	14.33	14.47	14.27	14.40
647	NYSE	GTN	Fri, Apr 1, 2005	14.50	14.50	13.94	14.28
646	NYSE	GTN	Thu, Mar 31, 2005	14.30	14.47	14.14	14.47
645	NYSE	GTN	Wed, Mar 30, 2005	14.00	14.40	14.00	14.32
644	NYSE	GTN	Tue, Mar 29, 2005	14.34	14.40	14.03	14.04
643	NYSE	GTN	Mon, Mar 28, 2005	14.38	14.50	14.31	14.38
642	NYSE	GTN	Thu, Mar 24, 2005	14.30	14.45	14.25	14.34
641	NYSE	GTN	Wed, Mar 23, 2005	14.38	14.45	14.25	14.38
640	NYSE	GTN	Tue, Mar 22, 2005	14.44	14.57	14.30	14.40
639	NYSE	GTN	Mon, Mar 21, 2005	14.32	14.50	14.24	14.47
638	NYSE	GTN	Fri, Mar 18, 2005	14.90	14.90	14.31	14.40
637	NYSE	GTN	Thu, Mar 17, 2005	14.35	14.79	14.28	14.75
636	NYSE	GTN	Wed, Mar 16, 2005	14.11	14.43	14.11	14.42
635	NYSE	GTN	Tue, Mar 15, 2005	14.05	14.21	14.02	14.21
634	NYSE	GTN	Mon, Mar 14, 2005	13.70	14.04	13.70	14.04
633	NYSE	GTN	Fri, Mar 11, 2005	13.95	13.99	13.61	13.65
632	NYSE	GTN	Thu, Mar 10, 2005	15.15	15.15	14.18	14.22
631	NYSE	GTN	Wed, Mar 9, 2005	14.52	14.54	14.12	14.18
630	NYSE	GTN	Tue, Mar 8, 2005	14.86	14.86	14.55	14.59
629	NYSE	GTN	Mon, Mar 7, 2005	14.83	15.02	14.79	14.85
628	NYSE	GTN	Fri, Mar 4, 2005	14.82	14.87	14.61	14.79
627	NYSE	GTN	Thu, Mar 3, 2005	14.68	14.83	14.58	14.76
626	NYSE	GTN	Wed, Mar 2, 2005	14.70	14.85	14.56	14.70
625	NYSE	GTN	Tue, Mar 1, 2005	14.45	14.89	14.45	14.78
624	NYSE	GTN	Mon, Feb 28, 2005	14.58	14.71	14.42	14.54
623	NYSE	GTN	Fri, Feb 25, 2005	14.68	14.68	14.45	14.58
622	NYSE	GTN	Thu, Feb 24, 2005	14.80	14.87	14.58	14.64
621	NYSE	GTN	Wed, Feb 23, 2005	14.89	15.02	14.74	14.74
620	NYSE	GTN	Tue, Feb 22, 2005	15.08	15.24	14.72	14.79
619	NYSE	GTN	Fri, Feb 18, 2005	15.43	15.45	15.06	15.14
618	NYSE	GTN	Thu, Feb 17, 2005	15.43	15.48	15.23	15.28
617	NYSE	GTN	Wed, Feb 16, 2005	15.45	15.62	15.32	15.48
616	NYSE	GTN	Tue, Feb 15, 2005	15.70	15.70	15.47	15.55
615	NYSE	GTN	Mon, Feb 14, 2005	15.71	15.74	15.55	15.73
614	NYSE	GTN	Fri, Feb 11, 2005	15.18	15.70	15.17	15.70
613	NYSE	GTN	Thu, Feb 10, 2005	15.25	15.45	15.24	15.37
612	NYSE	GTN	Wed, Feb 9, 2005	15.53	15.61	15.27	15.46
611	NYSE	GTN	Tue, Feb 8, 2005	15.22	15.72	15.11	15.72
610	NYSE	GTN	Mon, Feb 7, 2005	15.00	15.60	15.00	15.45
609	NYSE	GTN	Fri, Feb 4, 2005	14.64	15.03	14.61	14.98
608	NYSE	GTN	Thu, Feb 3, 2005	14.59	14.72	14.33	14.72
607	NYSE	GTN	Wed, Feb 2, 2005	14.61	14.90	14.56	14.69
606	NYSE	GTN	Tue, Feb 1, 2005	14.44	14.80	14.35	14.66
605	NYSE	GTN	Mon, Jan 31, 2005	14.51	14.71	14.35	14.46
604	NYSE	GTN	Fri, Jan 28, 2005	14.21	14.60	14.14	14.43
603	NYSE	GTN	Thu, Jan 27, 2005	14.06	14.27	13.95	14.20
602	NYSE	GTN	Wed, Jan 26, 2005	13.90	14.12	13.75	14.11
601	NYSE	GTN	Tue, Jan 25, 2005	13.75	13.96	13.75	13.86
600	NYSE	GTN	Mon, Jan 24, 2005	13.85	13.97	13.72	13.72
599	NYSE	GTN	Fri, Jan 21, 2005	13.80	14.01	13.78	13.88
598	NYSE	GTN	Thu, Jan 20, 2005	13.65	14.07	13.65	13.82
597	NYSE	GTN	Wed, Jan 19, 2005	14.27	14.33	13.84	13.86
596	NYSE	GTN	Tue, Jan 18, 2005	14.10	14.41	14.02	14.32
595	NYSE	GTN	Fri, Jan 14, 2005	14.16	14.32	14.06	14.28
594	NYSE	GTN	Thu, Jan 13, 2005	14.12	14.25	13.95	14.06
593	NYSE	GTN	Wed, Jan 12, 2005	14.07	14.22	13.94	14.17
592	NYSE	GTN	Tue, Jan 11, 2005	14.30	14.30	13.99	14.02
591	NYSE	GTN	Mon, Jan 10, 2005	14.01	14.44	14.00	14.44
590	NYSE	GTN	Fri, Jan 7, 2005	14.05	14.13	13.86	14.01
589	NYSE	GTN	Thu, Jan 6, 2005	14.05	14.17	13.95	13.95
588	NYSE	GTN	Wed, Jan 5, 2005	14.04	14.26	14.00	14.00
587	NYSE	GTN	Tue, Jan 4, 2005	14.55	14.68	13.97	14.11
586	NYSE	GTN	Mon, Jan 3, 2005	15.25	15.36	14.60	14.69
585	NYSE	GTN	Fri, Dec 31, 2004	15.48	15.50	15.00	15.50
584	NYSE	GTN	Thu, Dec 30, 2004	15.28	15.47	15.20	15.38
583	NYSE	GTN	Wed, Dec 29, 2004	15.35	15.35	15.18	15.31
582	NYSE	GTN	Tue, Dec 28, 2004	15.20	15.43	15.18	15.43
581	NYSE	GTN	Mon, Dec 27, 2004	15.18	15.31	15.06	15.10
580	NYSE	GTN	Thu, Dec 23, 2004	15.27	15.36	14.95	15.28
579	NYSE	GTN	Wed, Dec 22, 2004	15.64	15.74	15.25	15.32
578	NYSE	GTN	Tue, Dec 21, 2004	15.12	15.74	15.12	15.74
577	NYSE	GTN	Mon, Dec 20, 2004	15.04	15.34	14.99	15.12
576	NYSE	GTN	Fri, Dec 17, 2004	14.93	15.11	14.93	15.02
575	NYSE	GTN	Thu, Dec 16, 2004	15.25	15.30	14.91	14.93
574	NYSE	GTN	Wed, Dec 15, 2004	15.25	15.67	15.25	15.30
573	NYSE	GTN	Tue, Dec 14, 2004	15.04	15.69	15.04	15.50
572	NYSE	GTN	Mon, Dec 13, 2004	15.24	15.25	14.94	15.14
571	NYSE	GTN	Fri, Dec 10, 2004	15.00	15.32	14.99	15.32
570	NYSE	GTN	Thu, Dec 9, 2004	15.20	15.34	15.05	15.22
569	NYSE	GTN	Wed, Dec 8, 2004	14.99	15.25	14.90	15.17
568	NYSE	GTN	Tue, Dec 7, 2004	14.95	15.30	14.95	14.99
567	NYSE	GTN	Mon, Dec 6, 2004	15.14	15.23	14.94	15.04
566	NYSE	GTN	Fri, Dec 3, 2004	15.25	15.37	15.05	15.26
565	NYSE	GTN	Thu, Dec 2, 2004	15.25	15.36	15.11	15.35
564	NYSE	GTN	Wed, Dec 1, 2004	14.90	15.38	14.90	15.32
563	NYSE	GTN	Tue, Nov 30, 2004	15.01	15.19	14.82	15.00
562	NYSE	GTN	Mon, Nov 29, 2004	14.85	15.05	14.76	15.05
561	NYSE	GTN	Fri, Nov 26, 2004	14.88	14.95	14.74	14.75
560	NYSE	GTN	Wed, Nov 24, 2004	14.96	15.35	14.91	15.13
559	NYSE	GTN	Tue, Nov 23, 2004	14.63	14.99	14.58	14.96
558	NYSE	GTN	Mon, Nov 22, 2004	14.11	14.45	14.10	14.45
557	NYSE	GTN	Fri, Nov 19, 2004	13.85	14.21	13.85	14.06
556	NYSE	GTN	Thu, Nov 18, 2004	13.85	14.00	13.80	13.88
555	NYSE	GTN	Wed, Nov 17, 2004	13.85	13.99	13.55	13.82
554	NYSE	GTN	Tue, Nov 16, 2004	13.05	13.67	13.00	13.60
553	NYSE	GTN	Mon, Nov 15, 2004	12.81	13.03	12.81	13.01
552	NYSE	GTN	Fri, Nov 12, 2004	13.10	13.10	12.81	12.91
551	NYSE	GTN	Thu, Nov 11, 2004	12.85	13.07	12.85	13.00
550	NYSE	GTN	Wed, Nov 10, 2004	13.14	13.36	12.91	12.92
549	NYSE	GTN	Tue, Nov 9, 2004	12.93	13.18	12.93	13.10
548	NYSE	GTN	Mon, Nov 8, 2004	13.06	13.10	12.85	12.96
547	NYSE	GTN	Fri, Nov 5, 2004	13.50	13.50	12.96	13.16
546	NYSE	GTN	Thu, Nov 4, 2004	13.15	13.55	13.15	13.41
545	NYSE	GTN	Wed, Nov 3, 2004	13.31	13.61	13.27	13.39
544	NYSE	GTN	Tue, Nov 2, 2004	13.27	13.55	13.10	13.35
543	NYSE	GTN	Mon, Nov 1, 2004	13.28	13.45	13.17	13.36
542	NYSE	GTN	Fri, Oct 29, 2004	13.07	13.36	13.06	13.28
541	NYSE	GTN	Thu, Oct 28, 2004	12.90	13.20	12.88	13.17
540	NYSE	GTN	Wed, Oct 27, 2004	12.93	13.11	12.81	13.00
539	NYSE	GTN	Tue, Oct 26, 2004	13.06	13.16	12.96	12.99
538	NYSE	GTN	Mon, Oct 25, 2004	12.91	13.13	12.84	13.01
537	NYSE	GTN	Fri, Oct 22, 2004	13.20	13.20	13.00	13.01
536	NYSE	GTN	Thu, Oct 21, 2004	12.91	13.10	12.74	13.10
535	NYSE	GTN	Wed, Oct 20, 2004	12.85	12.99	12.66	12.84
534	NYSE	GTN	Tue, Oct 19, 2004	13.03	13.13	12.75	12.92
533	NYSE	GTN	Mon, Oct 18, 2004	12.78	13.01	12.72	12.96
532	NYSE	GTN	Fri, Oct 15, 2004	12.66	12.95	12.66	12.82
531	NYSE	GTN	Thu, Oct 14, 2004	12.55	12.79	12.55	12.66
530	NYSE	GTN	Wed, Oct 13, 2004	12.80	12.92	12.66	12.85
529	NYSE	GTN	Tue, Oct 12, 2004	12.58	12.77	12.43	12.71
528	NYSE	GTN	Mon, Oct 11, 2004	12.33	12.68	12.30	12.63
527	NYSE	GTN	Fri, Oct 8, 2004	12.30	12.63	12.28	12.37
526	NYSE	GTN	Thu, Oct 7, 2004	12.50	12.50	12.35	12.39
525	NYSE	GTN	Wed, Oct 6, 2004	12.34	12.52	12.22	12.52
524	NYSE	GTN	Tue, Oct 5, 2004	12.40	12.43	12.20	12.30
523	NYSE	GTN	Mon, Oct 4, 2004	12.23	12.43	12.23	12.30
522	NYSE	GTN	Fri, Oct 1, 2004	12.00	12.20	12.00	12.15
521	NYSE	GTN	Thu, Sep 30, 2004	12.00	12.00	11.80	11.90
520	NYSE	GTN	Wed, Sep 29, 2004	12.00	12.10	11.94	12.00
519	NYSE	GTN	Tue, Sep 28, 2004	12.05	12.09	11.81	11.99
518	NYSE	GTN	Mon, Sep 27, 2004	12.22	12.22	11.98	12.00
517	NYSE	GTN	Fri, Sep 24, 2004	12.41	12.49	12.24	12.28
516	NYSE	GTN	Thu, Sep 23, 2004	12.23	12.43	12.14	12.40
515	NYSE	GTN	Wed, Sep 22, 2004	12.40	12.40	12.14	12.15
514	NYSE	GTN	Tue, Sep 21, 2004	12.53	12.53	12.36	12.48
513	NYSE	GTN	Mon, Sep 20, 2004	12.60	12.62	12.37	12.43
512	NYSE	GTN	Fri, Sep 17, 2004	12.84	12.84	12.49	12.63
511	NYSE	GTN	Thu, Sep 16, 2004	12.80	12.92	12.71	12.74
510	NYSE	GTN	Wed, Sep 15, 2004	12.80	12.83	12.58	12.60
509	NYSE	GTN	Tue, Sep 14, 2004	12.90	13.10	12.87	12.90
508	NYSE	GTN	Mon, Sep 13, 2004	12.95	13.06	12.85	12.93
507	NYSE	GTN	Fri, Sep 10, 2004	12.98	13.00	12.81	12.90
506	NYSE	GTN	Thu, Sep 9, 2004	13.38	13.44	12.83	12.94
505	NYSE	GTN	Wed, Sep 8, 2004	13.65	13.70	13.37	13.38
504	NYSE	GTN	Tue, Sep 7, 2004	13.48	13.80	13.48	13.65
503	NYSE	GTN	Fri, Sep 3, 2004	13.64	13.87	13.50	13.58
502	NYSE	GTN	Thu, Sep 2, 2004	13.75	13.81	13.58	13.64
501	NYSE	GTN	Wed, Sep 1, 2004	13.70	13.95	13.60	13.75
500	NYSE	GTN	Tue, Aug 31, 2004	13.50	13.82	13.30	13.74
499	NYSE	GTN	Mon, Aug 30, 2004	13.82	13.82	13.26	13.51
498	NYSE	GTN	Fri, Aug 27, 2004	13.71	13.95	13.62	13.72
497	NYSE	GTN	Thu, Aug 26, 2004	13.82	13.84	13.57	13.61
496	NYSE	GTN	Wed, Aug 25, 2004	13.48	13.93	13.30	13.92
495	NYSE	GTN	Tue, Aug 24, 2004	13.49	13.58	13.28	13.53
494	NYSE	GTN	Mon, Aug 23, 2004	13.44	13.50	13.28	13.43
493	NYSE	GTN	Fri, Aug 20, 2004	13.15	13.49	13.04	13.40
492	NYSE	GTN	Thu, Aug 19, 2004	13.33	13.33	12.90	13.15
491	NYSE	GTN	Wed, Aug 18, 2004	12.90	13.60	12.65	13.40
490	NYSE	GTN	Tue, Aug 17, 2004	11.70	12.56	11.68	12.48
489	NYSE	GTN	Mon, Aug 16, 2004	11.70	11.98	11.57	11.60
488	NYSE	GTN	Fri, Aug 13, 2004	11.52	11.71	11.52	11.67
487	NYSE	GTN	Thu, Aug 12, 2004	11.61	11.65	11.51	11.52
486	NYSE	GTN	Wed, Aug 11, 2004	11.58	11.66	11.51	11.58
485	NYSE	GTN	Tue, Aug 10, 2004	11.52	11.77	11.52	11.64
484	NYSE	GTN	Mon, Aug 9, 2004	11.61	11.68	11.47	11.47
483	NYSE	GTN	Fri, Aug 6, 2004	11.40	11.62	11.20	11.51
482	NYSE	GTN	Thu, Aug 5, 2004	11.71	11.73	11.38	11.46
481	NYSE	GTN	Wed, Aug 4, 2004	11.74	11.76	11.51	11.61
480	NYSE	GTN	Tue, Aug 3, 2004	11.92	11.97	11.71	11.79
479	NYSE	GTN	Mon, Aug 2, 2004	11.87	12.03	11.81	11.87
478	NYSE	GTN	Fri, Jul 30, 2004	12.10	12.10	11.75	11.92
477	NYSE	GTN	Thu, Jul 29, 2004	11.93	12.26	11.93	12.08
476	NYSE	GTN	Wed, Jul 28, 2004	12.08	12.15	11.69	11.97
475	NYSE	GTN	Tue, Jul 27, 2004	11.87	12.20	11.87	12.18
474	NYSE	GTN	Mon, Jul 26, 2004	12.00	12.13	11.87	11.87
473	NYSE	GTN	Fri, Jul 23, 2004	12.17	12.17	11.95	12.05
472	NYSE	GTN	Thu, Jul 22, 2004	12.02	12.24	11.81	12.17
471	NYSE	GTN	Wed, Jul 21, 2004	12.56	12.56	12.08	12.08
470	NYSE	GTN	Tue, Jul 20, 2004	12.40	12.50	12.27	12.50
469	NYSE	GTN	Mon, Jul 19, 2004	12.31	12.43	12.15	12.35
468	NYSE	GTN	Fri, Jul 16, 2004	12.40	12.64	12.20	12.21
467	NYSE	GTN	Thu, Jul 15, 2004	12.50	12.55	12.35	12.40
466	NYSE	GTN	Wed, Jul 14, 2004	12.68	12.74	12.37	12.43
465	NYSE	GTN	Tue, Jul 13, 2004	12.72	12.76	12.56	12.71
464	NYSE	GTN	Mon, Jul 12, 2004	12.67	12.74	12.46	12.68
463	NYSE	GTN	Fri, Jul 9, 2004	12.45	12.75	12.45	12.65
462	NYSE	GTN	Thu, Jul 8, 2004	12.74	12.74	12.45	12.45
461	NYSE	GTN	Wed, Jul 7, 2004	12.88	12.95	12.55	12.78
460	NYSE	GTN	Tue, Jul 6, 2004	13.15	13.15	12.50	12.85
459	NYSE	GTN	Fri, Jul 2, 2004	13.20	13.32	13.10	13.14
458	NYSE	GTN	Thu, Jul 1, 2004	13.95	13.95	13.16	13.22
457	NYSE	GTN	Wed, Jun 30, 2004	14.00	14.05	13.84	13.89
456	NYSE	GTN	Tue, Jun 29, 2004	13.88	14.00	13.88	14.00
455	NYSE	GTN	Mon, Jun 28, 2004	14.05	14.08	13.96	13.97
454	NYSE	GTN	Fri, Jun 25, 2004	14.00	14.14	13.90	14.00
453	NYSE	GTN	Thu, Jun 24, 2004	14.13	14.25	14.08	14.08
452	NYSE	GTN	Wed, Jun 23, 2004	14.16	14.20	13.96	14.13
451	NYSE	GTN	Tue, Jun 22, 2004	14.05	14.21	13.85	14.16
450	NYSE	GTN	Mon, Jun 21, 2004	14.21	14.21	13.95	14.00
449	NYSE	GTN	Fri, Jun 18, 2004	14.33	14.40	14.11	14.11
448	NYSE	GTN	Thu, Jun 17, 2004	14.33	14.45	14.13	14.32
447	NYSE	GTN	Wed, Jun 16, 2004	14.33	14.57	14.28	14.30
446	NYSE	GTN	Tue, Jun 15, 2004	14.05	14.46	14.05	14.29
445	NYSE	GTN	Mon, Jun 14, 2004	14.00	14.10	14.00	14.00
444	NYSE	GTN	Thu, Jun 10, 2004	14.02	14.16	14.02	14.10
443	NYSE	GTN	Wed, Jun 9, 2004	14.35	14.35	14.05	14.07
442	NYSE	GTN	Tue, Jun 8, 2004	14.33	14.36	14.26	14.30
441	NYSE	GTN	Mon, Jun 7, 2004	14.30	14.35	14.25	14.30
440	NYSE	GTN	Fri, Jun 4, 2004	14.06	14.30	14.00	14.11
439	NYSE	GTN	Thu, Jun 3, 2004	14.12	14.18	14.00	14.00
438	NYSE	GTN	Wed, Jun 2, 2004	14.25	14.25	14.08	14.09
437	NYSE	GTN	Tue, Jun 1, 2004	14.07	14.20	14.05	14.20
436	NYSE	GTN	Fri, May 28, 2004	14.21	14.34	14.06	14.09
435	NYSE	GTN	Thu, May 27, 2004	14.25	14.25	14.15	14.23
434	NYSE	GTN	Wed, May 26, 2004	14.13	14.37	14.10	14.25
433	NYSE	GTN	Tue, May 25, 2004	14.05	14.22	14.00	14.13
432	NYSE	GTN	Mon, May 24, 2004	14.07	14.14	13.98	14.00
431	NYSE	GTN	Fri, May 21, 2004	14.00	14.05	13.90	14.02
430	NYSE	GTN	Thu, May 20, 2004	13.91	14.03	13.85	13.91
429	NYSE	GTN	Wed, May 19, 2004	14.10	14.32	13.90	13.91
428	NYSE	GTN	Tue, May 18, 2004	13.96	14.08	13.87	14.01
427	NYSE	GTN	Mon, May 17, 2004	13.95	14.06	13.62	13.86
426	NYSE	GTN	Fri, May 14, 2004	13.90	14.12	13.90	13.95
425	NYSE	GTN	Thu, May 13, 2004	14.02	14.12	13.81	13.99
424	NYSE	GTN	Wed, May 12, 2004	14.05	14.07	13.73	14.00
423	NYSE	GTN	Tue, May 11, 2004	14.28	14.29	13.99	14.00
422	NYSE	GTN	Mon, May 10, 2004	14.40	14.55	14.06	14.09
421	NYSE	GTN	Fri, May 7, 2004	14.96	15.15	14.47	14.47
420	NYSE	GTN	Thu, May 6, 2004	15.04	15.19	14.69	15.01
419	NYSE	GTN	Wed, May 5, 2004	15.28	15.30	14.94	15.05
418	NYSE	GTN	Tue, May 4, 2004	15.12	15.48	15.12	15.28
417	NYSE	GTN	Mon, May 3, 2004	14.80	15.08	14.80	15.02
416	NYSE	GTN	Fri, Apr 30, 2004	15.25	15.29	14.82	14.82
415	NYSE	GTN	Thu, Apr 29, 2004	15.48	15.48	15.15	15.19
414	NYSE	GTN	Wed, Apr 28, 2004	15.67	15.67	15.37	15.42
413	NYSE	GTN	Tue, Apr 27, 2004	15.94	16.19	15.82	15.87
412	NYSE	GTN	Mon, Apr 26, 2004	15.85	16.17	15.85	15.93
411	NYSE	GTN	Fri, Apr 23, 2004	15.91	16.05	15.60	15.88
410	NYSE	GTN	Thu, Apr 22, 2004	15.42	16.10	15.42	15.84
409	NYSE	GTN	Wed, Apr 21, 2004	15.46	15.52	15.13	15.50
408	NYSE	GTN	Tue, Apr 20, 2004	15.33	15.94	15.30	15.43
407	NYSE	GTN	Mon, Apr 19, 2004	15.36	15.39	15.25	15.30
406	NYSE	GTN	Fri, Apr 16, 2004	15.52	15.52	15.31	15.37
405	NYSE	GTN	Thu, Apr 15, 2004	15.72	15.78	15.37	15.42
404	NYSE	GTN	Wed, Apr 14, 2004	15.88	16.03	15.68	15.79
403	NYSE	GTN	Tue, Apr 13, 2004	15.99	16.09	15.80	15.91
402	NYSE	GTN	Mon, Apr 12, 2004	15.78	16.15	15.78	15.99
401	NYSE	GTN	Thu, Apr 8, 2004	15.65	15.90	15.62	15.77
400	NYSE	GTN	Wed, Apr 7, 2004	15.38	15.73	15.34	15.60
399	NYSE	GTN	Tue, Apr 6, 2004	15.35	15.65	15.35	15.53
398	NYSE	GTN	Mon, Apr 5, 2004	15.66	15.66	15.40	15.50
397	NYSE	GTN	Fri, Apr 2, 2004	15.10	15.68	15.10	15.65
396	NYSE	GTN	Thu, Apr 1, 2004	14.67	15.06	14.65	15.05
395	NYSE	GTN	Wed, Mar 31, 2004	14.60	14.72	14.42	14.62
394	NYSE	GTN	Tue, Mar 30, 2004	14.30	14.48	14.20	14.40
393	NYSE	GTN	Mon, Mar 29, 2004	14.34	14.34	14.22	14.30
392	NYSE	GTN	Fri, Mar 26, 2004	14.26	14.35	14.08	14.24
391	NYSE	GTN	Thu, Mar 25, 2004	14.34	14.35	14.25	14.30
390	NYSE	GTN	Wed, Mar 24, 2004	14.34	14.34	14.16	14.24
389	NYSE	GTN	Tue, Mar 23, 2004	14.40	14.50	14.22	14.32
388	NYSE	GTN	Mon, Mar 22, 2004	14.50	14.50	14.20	14.28
387	NYSE	GTN	Fri, Mar 19, 2004	14.65	14.79	14.50	14.56
386	NYSE	GTN	Thu, Mar 18, 2004	14.35	14.67	14.35	14.52
385	NYSE	GTN	Wed, Mar 17, 2004	14.45	14.79	14.41	14.69
384	NYSE	GTN	Tue, Mar 16, 2004	14.37	14.62	14.35	14.58
383	NYSE	GTN	Mon, Mar 15, 2004	14.74	14.74	14.23	14.40
382	NYSE	GTN	Fri, Mar 12, 2004	14.49	14.74	14.45	14.74
381	NYSE	GTN	Thu, Mar 11, 2004	14.52	14.64	14.36	14.48
380	NYSE	GTN	Wed, Mar 10, 2004	14.45	14.83	14.35	14.60
379	NYSE	GTN	Tue, Mar 9, 2004	14.25	14.51	14.11	14.47
378	NYSE	GTN	Mon, Mar 8, 2004	13.95	14.50	13.90	14.20
377	NYSE	GTN	Fri, Mar 5, 2004	13.84	14.04	13.75	13.99
376	NYSE	GTN	Thu, Mar 4, 2004	13.63	13.84	13.52	13.74
375	NYSE	GTN	Wed, Mar 3, 2004	14.09	14.09	13.55	13.60
374	NYSE	GTN	Tue, Mar 2, 2004	14.20	14.22	14.12	14.19
373	NYSE	GTN	Mon, Mar 1, 2004	14.06	14.28	14.03	14.23
372	NYSE	GTN	Fri, Feb 27, 2004	13.98	14.10	13.93	14.00
371	NYSE	GTN	Thu, Feb 26, 2004	14.35	14.46	13.90	13.93
370	NYSE	GTN	Wed, Feb 25, 2004	14.70	14.71	14.15	14.39
369	NYSE	GTN	Tue, Feb 24, 2004	14.36	14.68	14.34	14.52
368	NYSE	GTN	Mon, Feb 23, 2004	14.70	14.70	14.32	14.41
367	NYSE	GTN	Fri, Feb 20, 2004	14.73	14.77	14.21	14.64
366	NYSE	GTN	Thu, Feb 19, 2004	15.13	15.32	14.53	14.63
365	NYSE	GTN	Wed, Feb 18, 2004	15.25	15.25	15.05	15.05
364	NYSE	GTN	Tue, Feb 17, 2004	14.88	15.18	14.88	15.15
363	NYSE	GTN	Fri, Feb 13, 2004	15.20	15.25	14.75	14.91
362	NYSE	GTN	Thu, Feb 12, 2004	15.45	15.45	15.03	15.04
361	NYSE	GTN	Wed, Feb 11, 2004	15.20	15.35	15.11	15.30
360	NYSE	GTN	Tue, Feb 10, 2004	14.94	15.23	14.88	15.20
359	NYSE	GTN	Mon, Feb 9, 2004	14.95	14.95	14.75	14.88
358	NYSE	GTN	Fri, Feb 6, 2004	14.00	14.72	14.00	14.66
357	NYSE	GTN	Thu, Feb 5, 2004	13.90	14.05	13.82	14.00
356	NYSE	GTN	Wed, Feb 4, 2004	14.20	14.20	13.80	13.85
355	NYSE	GTN	Tue, Feb 3, 2004	14.44	14.50	14.21	14.29
354	NYSE	GTN	Mon, Feb 2, 2004	14.50	14.55	14.16	14.36
353	NYSE	GTN	Fri, Jan 30, 2004	14.70	14.88	14.40	14.41
352	NYSE	GTN	Thu, Jan 29, 2004	14.73	14.92	14.58	14.67
351	NYSE	GTN	Wed, Jan 28, 2004	15.50	15.50	14.65	14.72
350	NYSE	GTN	Tue, Jan 27, 2004	15.52	15.53	15.32	15.48
349	NYSE	GTN	Mon, Jan 26, 2004	15.47	15.50	15.25	15.50
348	NYSE	GTN	Fri, Jan 23, 2004	15.59	15.65	15.42	15.50
347	NYSE	GTN	Thu, Jan 22, 2004	15.70	15.84	15.50	15.59
346	NYSE	GTN	Wed, Jan 21, 2004	16.22	16.22	15.65	15.65
345	NYSE	GTN	Tue, Jan 20, 2004	15.30	16.10	15.10	16.10
344	NYSE	GTN	Fri, Jan 16, 2004	15.17	15.41	15.12	15.19
343	NYSE	GTN	Thu, Jan 15, 2004	14.68	14.97	14.55	14.97
342	NYSE	GTN	Wed, Jan 14, 2004	14.85	14.94	14.55	14.58
341	NYSE	GTN	Tue, Jan 13, 2004	15.42	15.42	14.93	14.95
340	NYSE	GTN	Mon, Jan 12, 2004	15.48	15.61	15.39	15.47
339	NYSE	GTN	Fri, Jan 9, 2004	15.55	15.75	15.39	15.41
338	NYSE	GTN	Thu, Jan 8, 2004	15.42	15.90	15.40	15.75
337	NYSE	GTN	Wed, Jan 7, 2004	15.75	15.80	15.24	15.36
336	NYSE	GTN	Tue, Jan 6, 2004	15.14	15.70	15.10	15.58
335	NYSE	GTN	Mon, Jan 5, 2004	15.20	15.39	15.04	15.15
334	NYSE	GTN	Fri, Jan 2, 2004	14.90	15.50	14.90	15.25
333	NYSE	GTN	Wed, Dec 31, 2003	15.72	15.74	15.12	15.12
332	NYSE	GTN	Tue, Dec 30, 2003	15.50	15.76	15.42	15.65
331	NYSE	GTN	Mon, Dec 29, 2003	15.18	15.60	15.18	15.48
330	NYSE	GTN	Fri, Dec 26, 2003	15.00	15.11	14.95	15.07
329	NYSE	GTN	Wed, Dec 24, 2003	15.05	15.05	14.95	14.95
328	NYSE	GTN	Tue, Dec 23, 2003	15.14	15.22	14.96	15.22
327	NYSE	GTN	Mon, Dec 22, 2003	15.13	15.15	14.99	15.07
326	NYSE	GTN	Fri, Dec 19, 2003	15.12	15.20	14.95	15.12
325	NYSE	GTN	Thu, Dec 18, 2003	14.93	15.29	14.91	15.10
324	NYSE	GTN	Wed, Dec 17, 2003	14.70	14.92	14.52	14.90
323	NYSE	GTN	Tue, Dec 16, 2003	14.48	14.77	14.17	14.62
322	NYSE	GTN	Mon, Dec 15, 2003	14.78	14.79	14.25	14.31
321	NYSE	GTN	Fri, Dec 12, 2003	14.40	14.76	14.28	14.68
320	NYSE	GTN	Thu, Dec 11, 2003	13.78	14.40	13.70	14.38
319	NYSE	GTN	Wed, Dec 10, 2003	13.44	13.87	13.35	13.87
318	NYSE	GTN	Tue, Dec 9, 2003	13.39	13.50	13.29	13.49
317	NYSE	GTN	Mon, Dec 8, 2003	13.10	13.47	13.10	13.44
316	NYSE	GTN	Fri, Dec 5, 2003	13.05	13.18	13.00	13.15
315	NYSE	GTN	Thu, Dec 4, 2003	13.00	13.04	12.52	13.02
314	NYSE	GTN	Wed, Dec 3, 2003	13.02	13.04	12.97	13.01
313	NYSE	GTN	Tue, Dec 2, 2003	13.00	13.05	12.91	12.96
312	NYSE	GTN	Mon, Dec 1, 2003	13.05	13.05	12.88	12.92
311	NYSE	GTN	Fri, Nov 28, 2003	12.87	13.02	12.86	12.96
310	NYSE	GTN	Wed, Nov 26, 2003	12.90	12.98	12.76	12.80
309	NYSE	GTN	Tue, Nov 25, 2003	12.89	13.10	12.73	12.80
308	NYSE	GTN	Mon, Nov 24, 2003	12.79	13.25	12.70	12.89
307	NYSE	GTN	Fri, Nov 21, 2003	12.64	12.87	12.62	12.69
306	NYSE	GTN	Thu, Nov 20, 2003	12.80	12.84	12.40	12.54
305	NYSE	GTN	Wed, Nov 19, 2003	12.38	12.78	12.30	12.50
304	NYSE	GTN	Tue, Nov 18, 2003	12.45	12.60	12.25	12.33
303	NYSE	GTN	Mon, Nov 17, 2003	12.79	12.79	12.38	12.42
302	NYSE	GTN	Fri, Nov 14, 2003	13.34	13.48	12.89	12.89
301	NYSE	GTN	Thu, Nov 13, 2003	13.60	13.60	13.19	13.28
300	NYSE	GTN	Wed, Nov 12, 2003	13.30	13.68	13.20	13.60
299	NYSE	GTN	Tue, Nov 11, 2003	13.28	13.35	13.09	13.20
298	NYSE	GTN	Mon, Nov 10, 2003	13.44	13.51	13.26	13.26
297	NYSE	GTN	Fri, Nov 7, 2003	13.57	13.67	13.32	13.34
296	NYSE	GTN	Thu, Nov 6, 2003	13.16	13.53	13.15	13.53
295	NYSE	GTN	Wed, Nov 5, 2003	13.30	13.30	13.01	13.12
294	NYSE	GTN	Tue, Nov 4, 2003	13.08	13.30	13.05	13.25
293	NYSE	GTN	Mon, Nov 3, 2003	12.75	13.12	12.75	13.11
292	NYSE	GTN	Fri, Oct 31, 2003	12.80	12.83	12.40	12.72
291	NYSE	GTN	Thu, Oct 30, 2003	12.86	13.00	12.61	12.82
290	NYSE	GTN	Wed, Oct 29, 2003	12.58	12.79	12.30	12.78
289	NYSE	GTN	Tue, Oct 28, 2003	12.26	12.62	12.18	12.52
288	NYSE	GTN	Mon, Oct 27, 2003	11.87	12.20	11.87	12.20
287	NYSE	GTN	Fri, Oct 24, 2003	11.58	11.80	11.48	11.80
286	NYSE	GTN	Thu, Oct 23, 2003	11.75	11.77	11.35	11.62
285	NYSE	GTN	Wed, Oct 22, 2003	12.10	12.12	11.79	11.80
284	NYSE	GTN	Tue, Oct 21, 2003	12.20	12.24	12.00	12.14
283	NYSE	GTN	Mon, Oct 20, 2003	12.30	12.35	11.95	12.17
282	NYSE	GTN	Fri, Oct 17, 2003	12.20	12.35	12.20	12.22
281	NYSE	GTN	Thu, Oct 16, 2003	12.20	12.25	12.10	12.10
280	NYSE	GTN	Wed, Oct 15, 2003	12.35	12.49	12.15	12.15
279	NYSE	GTN	Tue, Oct 14, 2003	12.27	12.42	12.15	12.32
278	NYSE	GTN	Mon, Oct 13, 2003	12.14	12.38	12.14	12.27
277	NYSE	GTN	Fri, Oct 10, 2003	11.90	12.04	11.74	12.04
276	NYSE	GTN	Thu, Oct 9, 2003	12.03	12.35	11.69	11.80
275	NYSE	GTN	Wed, Oct 8, 2003	12.28	12.35	12.03	12.03
274	NYSE	GTN	Tue, Oct 7, 2003	12.20	12.51	12.20	12.25
273	NYSE	GTN	Mon, Oct 6, 2003	12.24	12.40	12.07	12.22
272	NYSE	GTN	Fri, Oct 3, 2003	12.25	12.38	12.16	12.24
271	NYSE	GTN	Thu, Oct 2, 2003	12.05	12.23	12.02	12.10
270	NYSE	GTN	Wed, Oct 1, 2003	11.73	12.05	11.73	12.01
269	NYSE	GTN	Tue, Sep 30, 2003	11.60	11.95	11.23	11.68
268	NYSE	GTN	Mon, Sep 29, 2003	10.65	11.50	10.65	11.50
267	NYSE	GTN	Fri, Sep 26, 2003	11.08	11.12	10.55	10.56
266	NYSE	GTN	Thu, Sep 25, 2003	11.60	11.74	11.03	11.05
265	NYSE	GTN	Wed, Sep 24, 2003	11.96	11.96	11.25	11.58
264	NYSE	GTN	Tue, Sep 23, 2003	12.20	12.23	11.90	11.94
263	NYSE	GTN	Mon, Sep 22, 2003	12.35	12.35	12.03	12.20
262	NYSE	GTN	Fri, Sep 19, 2003	12.50	12.53	12.40	12.40
261	NYSE	GTN	Thu, Sep 18, 2003	12.55	12.67	12.34	12.57
260	NYSE	GTN	Wed, Sep 17, 2003	12.72	12.78	12.44	12.54
259	NYSE	GTN	Tue, Sep 16, 2003	12.74	12.88	12.65	12.65
258	NYSE	GTN	Mon, Sep 15, 2003	13.08	13.14	12.70	12.71
257	NYSE	GTN	Fri, Sep 12, 2003	13.04	13.09	12.75	12.98
256	NYSE	GTN	Thu, Sep 11, 2003	13.08	13.12	12.96	13.04
255	NYSE	GTN	Wed, Sep 10, 2003	13.06	13.10	12.75	13.00
254	NYSE	GTN	Tue, Sep 9, 2003	13.05	13.32	13.05	13.13
253	NYSE	GTN	Mon, Sep 8, 2003	13.10	13.26	13.00	13.10
252	NYSE	GTN	Fri, Sep 5, 2003	13.30	13.30	13.06	13.10
251	NYSE	GTN	Thu, Sep 4, 2003	13.40	13.41	13.23	13.27
250	NYSE	GTN	Wed, Sep 3, 2003	13.40	13.50	13.30	13.36
249	NYSE	GTN	Tue, Sep 2, 2003	13.20	13.41	13.00	13.34
248	NYSE	GTN	Fri, Aug 29, 2003	13.30	13.45	13.25	13.30
247	NYSE	GTN	Thu, Aug 28, 2003	12.98	13.33	12.70	13.20
246	NYSE	GTN	Wed, Aug 27, 2003	12.72	13.18	12.65	12.98
245	NYSE	GTN	Tue, Aug 26, 2003	12.75	12.79	12.64	12.69
244	NYSE	GTN	Mon, Aug 25, 2003	12.50	12.80	12.44	12.75
243	NYSE	GTN	Fri, Aug 22, 2003	13.20	13.20	12.50	12.80
242	NYSE	GTN	Thu, Aug 21, 2003	13.75	13.88	13.00	13.10
241	NYSE	GTN	Wed, Aug 20, 2003	14.02	14.90	13.55	13.72
240	NYSE	GTN	Tue, Aug 19, 2003	13.60	14.00	13.50	14.00
239	NYSE	GTN	Mon, Aug 18, 2003	13.20	13.50	13.19	13.50
238	NYSE	GTN	Fri, Aug 15, 2003	13.15	13.22	13.14	13.17
237	NYSE	GTN	Thu, Aug 14, 2003	13.20	13.20	12.88	13.10
236	NYSE	GTN	Wed, Aug 13, 2003	13.40	13.43	13.13	13.13
235	NYSE	GTN	Tue, Aug 12, 2003	13.15	13.40	13.15	13.35
234	NYSE	GTN	Mon, Aug 11, 2003	13.00	13.20	12.96	13.15
233	NYSE	GTN	Fri, Aug 8, 2003	13.00	13.08	12.85	12.93
232	NYSE	GTN	Thu, Aug 7, 2003	12.95	13.10	12.70	12.92
231	NYSE	GTN	Wed, Aug 6, 2003	13.25	13.40	13.00	13.00
230	NYSE	GTN	Tue, Aug 5, 2003	13.35	13.49	13.25	13.25
229	NYSE	GTN	Mon, Aug 4, 2003	13.40	13.54	13.00	13.45
228	NYSE	GTN	Fri, Aug 1, 2003	12.85	13.42	12.50	13.31
227	NYSE	GTN	Thu, Jul 31, 2003	12.98	13.15	12.75	12.89
226	NYSE	GTN	Wed, Jul 30, 2003	13.60	13.60	12.80	12.88
225	NYSE	GTN	Tue, Jul 29, 2003	13.45	13.50	13.25	13.50
224	NYSE	GTN	Mon, Jul 28, 2003	13.15	13.40	13.14	13.38
223	NYSE	GTN	Fri, Jul 25, 2003	13.18	13.25	13.02	13.19
222	NYSE	GTN	Thu, Jul 24, 2003	13.30	13.34	12.95	13.14
221	NYSE	GTN	Wed, Jul 23, 2003	13.10	13.21	13.01	13.21
220	NYSE	GTN	Tue, Jul 22, 2003	12.95	13.16	12.93	13.05
219	NYSE	GTN	Mon, Jul 21, 2003	13.12	13.12	12.87	12.87
218	NYSE	GTN	Fri, Jul 18, 2003	13.30	13.30	13.10	13.22
217	NYSE	GTN	Thu, Jul 17, 2003	13.66	13.66	13.21	13.25
216	NYSE	GTN	Wed, Jul 16, 2003	13.73	13.80	13.63	13.66
215	NYSE	GTN	Tue, Jul 15, 2003	14.00	14.00	13.41	13.70
214	NYSE	GTN	Mon, Jul 14, 2003	13.11	14.10	13.10	13.93
213	NYSE	GTN	Fri, Jul 11, 2003	12.90	13.18	12.84	13.10
212	NYSE	GTN	Thu, Jul 10, 2003	12.70	12.96	12.60	12.96
211	NYSE	GTN	Wed, Jul 9, 2003	12.66	12.77	12.61	12.69
210	NYSE	GTN	Tue, Jul 8, 2003	12.69	12.79	12.65	12.67
209	NYSE	GTN	Mon, Jul 7, 2003	12.65	12.76	12.50	12.70
208	NYSE	GTN	Thu, Jul 3, 2003	12.70	12.70	12.44	12.55
207	NYSE	GTN	Wed, Jul 2, 2003	12.55	12.70	12.40	12.70
206	NYSE	GTN	Tue, Jul 1, 2003	12.43	12.45	12.13	12.45
205	NYSE	GTN	Mon, Jun 30, 2003	12.35	12.44	11.96	12.40
204	NYSE	GTN	Fri, Jun 27, 2003	12.65	12.65	12.19	12.22
203	NYSE	GTN	Thu, Jun 26, 2003	12.45	12.62	12.40	12.54
202	NYSE	GTN	Wed, Jun 25, 2003	12.38	12.58	12.30	12.48
201	NYSE	GTN	Tue, Jun 24, 2003	12.48	12.50	12.20	12.42
200	NYSE	GTN	Mon, Jun 23, 2003	12.25	12.56	12.06	12.47
199	NYSE	GTN	Fri, Jun 20, 2003	12.76	12.83	12.15	12.25
198	NYSE	GTN	Thu, Jun 19, 2003	12.79	12.98	12.52	12.71
197	NYSE	GTN	Wed, Jun 18, 2003	13.15	13.20	12.74	12.79
196	NYSE	GTN	Tue, Jun 17, 2003	13.04	13.38	13.02	13.30
195	NYSE	GTN	Mon, Jun 16, 2003	12.75	13.25	12.75	12.99
194	NYSE	GTN	Fri, Jun 13, 2003	12.80	12.86	12.75	12.75
193	NYSE	GTN	Thu, Jun 12, 2003	12.70	12.79	12.70	12.75
192	NYSE	GTN	Wed, Jun 11, 2003	12.83	12.85	12.61	12.70
191	NYSE	GTN	Tue, Jun 10, 2003	12.91	12.99	12.75	12.80
190	NYSE	GTN	Mon, Jun 9, 2003	12.93	12.93	12.55	12.90
189	NYSE	GTN	Fri, Jun 6, 2003	13.01	13.10	12.75	12.83
188	NYSE	GTN	Thu, Jun 5, 2003	12.83	13.00	12.75	12.91
187	NYSE	GTN	Wed, Jun 4, 2003	12.65	13.00	12.65	12.93
186	NYSE	GTN	Tue, Jun 3, 2003	12.99	13.02	12.90	12.98
185	NYSE	GTN	Mon, Jun 2, 2003	12.55	13.01	12.50	13.00
184	NYSE	GTN	Fri, May 30, 2003	12.30	12.80	12.17	12.80
183	NYSE	GTN	Thu, May 29, 2003	11.99	12.28	11.76	12.26
182	NYSE	GTN	Wed, May 28, 2003	12.07	12.07	11.71	11.96
181	NYSE	GTN	Tue, May 27, 2003	11.66	12.10	11.56	12.07
180	NYSE	GTN	Fri, May 23, 2003	11.86	11.95	11.60	11.66
179	NYSE	GTN	Thu, May 22, 2003	12.00	12.00	11.75	11.86
178	NYSE	GTN	Wed, May 21, 2003	11.90	12.08	11.86	12.05
177	NYSE	GTN	Tue, May 20, 2003	12.30	12.30	11.90	11.95
176	NYSE	GTN	Mon, May 19, 2003	12.15	12.27	12.10	12.16
175	NYSE	GTN	Fri, May 16, 2003	12.05	12.32	11.90	12.32
174	NYSE	GTN	Thu, May 15, 2003	12.00	12.08	11.89	11.95
173	NYSE	GTN	Wed, May 14, 2003	11.56	12.25	11.56	11.97
172	NYSE	GTN	Tue, May 13, 2003	11.52	11.81	11.40	11.55
171	NYSE	GTN	Mon, May 12, 2003	10.90	11.40	10.90	11.38
170	NYSE	GTN	Fri, May 9, 2003	11.15	11.55	11.00	11.00
169	NYSE	GTN	Thu, May 8, 2003	11.40	11.40	11.20	11.22
168	NYSE	GTN	Wed, May 7, 2003	11.31	12.00	11.30	11.46
167	NYSE	GTN	Tue, May 6, 2003	11.25	11.38	11.20	11.31
166	NYSE	GTN	Mon, May 5, 2003	11.35	11.47	11.17	11.25
165	NYSE	GTN	Fri, May 2, 2003	11.05	11.50	11.00	11.41
164	NYSE	GTN	Thu, May 1, 2003	10.95	11.05	10.85	11.05
163	NYSE	GTN	Wed, Apr 30, 2003	10.86	11.15	10.80	11.05
162	NYSE	GTN	Tue, Apr 29, 2003	10.60	10.92	10.60	10.85
161	NYSE	GTN	Mon, Apr 28, 2003	10.10	10.90	10.10	10.60
160	NYSE	GTN	Fri, Apr 25, 2003	10.20	10.23	10.02	10.13
159	NYSE	GTN	Thu, Apr 24, 2003	10.25	10.41	10.13	10.30
158	NYSE	GTN	Wed, Apr 23, 2003	10.04	10.38	10.00	10.30
157	NYSE	GTN	Tue, Apr 22, 2003	9.90	10.19	9.77	10.03
156	NYSE	GTN	Mon, Apr 21, 2003	9.80	9.95	9.80	9.89
155	NYSE	GTN	Thu, Apr 17, 2003	9.40	9.79	9.35	9.70
154	NYSE	GTN	Wed, Apr 16, 2003	9.19	9.49	9.15	9.40
153	NYSE	GTN	Tue, Apr 15, 2003	9.03	9.20	9.00	9.16
152	NYSE	GTN	Mon, Apr 14, 2003	9.08	9.10	9.01	9.03
151	NYSE	GTN	Fri, Apr 11, 2003	9.04	9.18	9.03	9.11
150	NYSE	GTN	Thu, Apr 10, 2003	9.07	9.15	8.91	9.05
149	NYSE	GTN	Wed, Apr 9, 2003	9.00	9.05	8.99	9.00
148	NYSE	GTN	Tue, Apr 8, 2003	9.18	9.18	9.00	9.02
147	NYSE	GTN	Mon, Apr 7, 2003	9.12	9.25	9.10	9.18
146	NYSE	GTN	Fri, Apr 4, 2003	9.16	9.18	9.07	9.12
145	NYSE	GTN	Thu, Apr 3, 2003	9.20	9.20	9.12	9.14
144	NYSE	GTN	Wed, Apr 2, 2003	9.15	9.20	9.12	9.17
143	NYSE	GTN	Tue, Apr 1, 2003	9.00	9.24	8.99	9.15
142	NYSE	GTN	Mon, Mar 31, 2003	8.97	9.08	8.97	9.00
141	NYSE	GTN	Fri, Mar 28, 2003	9.07	9.23	8.98	9.00
140	NYSE	GTN	Thu, Mar 27, 2003	8.70	9.23	8.70	9.17
139	NYSE	GTN	Wed, Mar 26, 2003	9.30	9.30	8.62	8.76
138	NYSE	GTN	Tue, Mar 25, 2003	9.15	9.43	9.00	9.35
137	NYSE	GTN	Mon, Mar 24, 2003	9.40	9.41	9.20	9.20
136	NYSE	GTN	Fri, Mar 21, 2003	9.25	9.45	9.10	9.45
135	NYSE	GTN	Thu, Mar 20, 2003	8.80	9.29	8.80	9.29
134	NYSE	GTN	Wed, Mar 19, 2003	8.75	8.85	8.68	8.83
133	NYSE	GTN	Tue, Mar 18, 2003	8.83	8.85	8.67	8.71
132	NYSE	GTN	Mon, Mar 17, 2003	8.87	9.00	8.80	8.84
131	NYSE	GTN	Fri, Mar 14, 2003	8.84	8.96	8.75	8.90
130	NYSE	GTN	Thu, Mar 13, 2003	8.86	9.00	8.80	8.90
129	NYSE	GTN	Wed, Mar 12, 2003	8.95	9.00	8.75	8.86
128	NYSE	GTN	Tue, Mar 11, 2003	9.03	9.10	8.92	8.95
127	NYSE	GTN	Mon, Mar 10, 2003	9.05	9.08	8.99	9.08
126	NYSE	GTN	Fri, Mar 7, 2003	8.88	9.18	8.88	9.15
125	NYSE	GTN	Thu, Mar 6, 2003	9.25	9.25	9.10	9.13
124	NYSE	GTN	Wed, Mar 5, 2003	9.42	9.42	9.20	9.21
123	NYSE	GTN	Tue, Mar 4, 2003	9.40	9.49	9.30	9.42
122	NYSE	GTN	Mon, Mar 3, 2003	9.70	9.70	9.40	9.40
121	NYSE	GTN	Fri, Feb 28, 2003	9.50	9.70	9.48	9.64
120	NYSE	GTN	Thu, Feb 27, 2003	9.43	9.52	9.40	9.50
119	NYSE	GTN	Wed, Feb 26, 2003	9.38	9.40	9.30	9.34
118	NYSE	GTN	Tue, Feb 25, 2003	9.35	9.44	9.20	9.40
117	NYSE	GTN	Mon, Feb 24, 2003	9.51	9.60	9.35	9.35
116	NYSE	GTN	Fri, Feb 21, 2003	9.53	9.55	9.45	9.51
115	NYSE	GTN	Thu, Feb 20, 2003	9.49	9.60	9.44	9.55
114	NYSE	GTN	Wed, Feb 19, 2003	9.55	9.68	9.50	9.50
113	NYSE	GTN	Tue, Feb 18, 2003	9.31	9.55	9.31	9.55
112	NYSE	GTN	Fri, Feb 14, 2003	9.15	9.32	9.15	9.30
111	NYSE	GTN	Thu, Feb 13, 2003	9.30	9.30	8.90	9.15
110	NYSE	GTN	Wed, Feb 12, 2003	9.42	9.48	9.30	9.30
109	NYSE	GTN	Tue, Feb 11, 2003	9.72	9.72	9.25	9.47
108	NYSE	GTN	Mon, Feb 10, 2003	9.76	9.85	9.70	9.77
107	NYSE	GTN	Fri, Feb 7, 2003	9.78	9.80	9.71	9.78
106	NYSE	GTN	Thu, Feb 6, 2003	9.94	9.94	9.66	9.73
105	NYSE	GTN	Wed, Feb 5, 2003	10.00	10.07	9.85	9.91
104	NYSE	GTN	Tue, Feb 4, 2003	10.01	10.05	9.98	9.98
103	NYSE	GTN	Mon, Feb 3, 2003	10.00	10.08	9.95	10.02
102	NYSE	GTN	Fri, Jan 31, 2003	10.00	10.08	9.93	10.05
101	NYSE	GTN	Thu, Jan 30, 2003	10.21	10.21	9.86	9.98
100	NYSE	GTN	Wed, Jan 29, 2003	10.10	10.23	10.10	10.21
99	NYSE	GTN	Tue, Jan 28, 2003	10.16	10.23	10.10	10.18
98	NYSE	GTN	Mon, Jan 27, 2003	10.25	10.25	10.10	10.18
97	NYSE	GTN	Fri, Jan 24, 2003	10.17	10.25	10.08	10.25
96	NYSE	GTN	Thu, Jan 23, 2003	10.15	10.17	9.90	10.17
95	NYSE	GTN	Wed, Jan 22, 2003	10.14	10.24	10.08	10.17
94	NYSE	GTN	Tue, Jan 21, 2003	10.15	10.18	10.10	10.15
93	NYSE	GTN	Fri, Jan 17, 2003	10.05	10.14	10.04	10.14
92	NYSE	GTN	Thu, Jan 16, 2003	10.18	10.18	10.08	10.10
91	NYSE	GTN	Wed, Jan 15, 2003	9.87	10.28	9.87	10.20
90	NYSE	GTN	Tue, Jan 14, 2003	9.90	9.92	9.85	9.87
89	NYSE	GTN	Mon, Jan 13, 2003	9.95	9.95	9.84	9.90
88	NYSE	GTN	Fri, Jan 10, 2003	9.85	9.95	9.80	9.90
87	NYSE	GTN	Thu, Jan 9, 2003	9.80	9.88	9.79	9.80
86	NYSE	GTN	Wed, Jan 8, 2003	9.75	9.90	9.75	9.77
85	NYSE	GTN	Tue, Jan 7, 2003	9.75	9.77	9.73	9.75
84	NYSE	GTN	Mon, Jan 6, 2003	9.70	9.75	9.67	9.75
83	NYSE	GTN	Fri, Jan 3, 2003	9.60	9.75	9.60	9.70
82	NYSE	GTN	Thu, Jan 2, 2003	9.80	9.80	9.51	9.60
81	NYSE	GTN	Tue, Dec 31, 2002	9.63	9.78	9.63	9.75
80	NYSE	GTN	Mon, Dec 30, 2002	9.92	9.97	9.60	9.65
79	NYSE	GTN	Fri, Dec 27, 2002	9.95	9.95	9.75	9.87
78	NYSE	GTN	Thu, Dec 26, 2002	10.00	10.00	9.80	9.94
77	NYSE	GTN	Tue, Dec 24, 2002	9.95	10.00	9.90	9.98
76	NYSE	GTN	Mon, Dec 23, 2002	9.75	10.00	9.75	10.00
75	NYSE	GTN	Fri, Dec 20, 2002	9.55	9.89	9.50	9.78
74	NYSE	GTN	Thu, Dec 19, 2002	9.50	9.60	9.47	9.55
73	NYSE	GTN	Wed, Dec 18, 2002	9.53	9.60	9.45	9.50
72	NYSE	GTN	Tue, Dec 17, 2002	9.60	9.68	9.50	9.58
71	NYSE	GTN	Mon, Dec 16, 2002	9.73	9.75	9.60	9.64
70	NYSE	GTN	Fri, Dec 13, 2002	9.75	9.76	9.72	9.73
69	NYSE	GTN	Thu, Dec 12, 2002	10.00	10.00	9.75	9.75
68	NYSE	GTN	Wed, Dec 11, 2002	10.07	10.10	9.92	10.00
67	NYSE	GTN	Tue, Dec 10, 2002	10.00	10.17	9.88	10.17
66	NYSE	GTN	Mon, Dec 9, 2002	10.18	10.18	9.90	10.03
65	NYSE	GTN	Fri, Dec 6, 2002	9.81	10.35	9.71	10.22
64	NYSE	GTN	Thu, Dec 5, 2002	9.82	9.89	9.75	9.81
63	NYSE	GTN	Wed, Dec 4, 2002	9.85	10.01	9.50	9.80
62	NYSE	GTN	Tue, Dec 3, 2002	10.00	10.00	9.80	9.83
61	NYSE	GTN	Mon, Dec 2, 2002	10.12	10.29	10.02	10.05
60	NYSE	GTN	Fri, Nov 29, 2002	10.15	10.20	10.05	10.12
59	NYSE	GTN	Wed, Nov 27, 2002	10.25	10.25	10.08	10.15
58	NYSE	GTN	Tue, Nov 26, 2002	10.14	10.27	9.92	10.27
57	NYSE	GTN	Mon, Nov 25, 2002	9.88	10.19	9.70	10.10
56	NYSE	GTN	Fri, Nov 22, 2002	9.45	10.21	9.45	9.92
55	NYSE	GTN	Thu, Nov 21, 2002	9.35	9.55	9.30	9.45
54	NYSE	GTN	Wed, Nov 20, 2002	9.22	9.53	9.16	9.35
53	NYSE	GTN	Tue, Nov 19, 2002	9.17	9.25	9.00	9.20
52	NYSE	GTN	Mon, Nov 18, 2002	9.05	9.19	9.00	9.12
51	NYSE	GTN	Fri, Nov 15, 2002	8.65	9.15	8.62	9.00
50	NYSE	GTN	Thu, Nov 14, 2002	8.70	8.75	8.65	8.75
49	NYSE	GTN	Wed, Nov 13, 2002	8.60	8.61	8.50	8.60
48	NYSE	GTN	Tue, Nov 12, 2002	8.85	8.85	8.45	8.64
47	NYSE	GTN	Mon, Nov 11, 2002	8.30	8.50	8.28	8.45
46	NYSE	GTN	Fri, Nov 8, 2002	8.38	8.45	8.25	8.30
45	NYSE	GTN	Thu, Nov 7, 2002	8.41	8.46	8.35	8.40
44	NYSE	GTN	Wed, Nov 6, 2002	8.45	8.60	8.35	8.40
43	NYSE	GTN	Tue, Nov 5, 2002	8.48	8.49	8.32	8.40
42	NYSE	GTN	Mon, Nov 4, 2002	8.80	8.80	8.42	8.46
41	NYSE	GTN	Fri, Nov 1, 2002	8.80	8.85	8.72	8.81
40	NYSE	GTN	Thu, Oct 31, 2002	8.68	8.90	8.67	8.85
39	NYSE	GTN	Wed, Oct 30, 2002	8.37	8.70	8.35	8.68
38	NYSE	GTN	Tue, Oct 29, 2002	8.35	8.49	8.30	8.32
37	NYSE	GTN	Mon, Oct 28, 2002	9.01	9.30	8.25	8.25
36	NYSE	GTN	Fri, Oct 25, 2002	8.48	8.95	8.40	8.89
35	NYSE	GTN	Thu, Oct 24, 2002	8.45	8.58	8.35	8.54
34	NYSE	GTN	Wed, Oct 23, 2002	8.33	8.49	8.32	8.38
33	NYSE	GTN	Tue, Oct 22, 2002	8.27	8.30	8.25	8.29
32	NYSE	GTN	Mon, Oct 21, 2002	8.28	8.34	8.25	8.27
31	NYSE	GTN	Fri, Oct 18, 2002	8.28	8.38	8.25	8.25
30	NYSE	GTN	Thu, Oct 17, 2002	8.30	8.42	8.25	8.27
29	NYSE	GTN	Wed, Oct 16, 2002	8.45	8.46	8.27	8.28
28	NYSE	GTN	Tue, Oct 15, 2002	9.10	9.40	8.70	8.70
27	NYSE	GTN	Mon, Oct 14, 2002	8.60	9.01	8.57	9.01
26	NYSE	GTN	Fri, Oct 11, 2002	8.20	8.60	8.10	8.59
25	NYSE	GTN	Thu, Oct 10, 2002	8.20	8.20	7.95	8.20
24	NYSE	GTN	Wed, Oct 9, 2002	8.65	8.65	8.20	8.20
23	NYSE	GTN	Tue, Oct 8, 2002	9.90	10.00	8.51	8.60
22	NYSE	GTN	Mon, Oct 7, 2002	10.04	10.05	9.96	10.00
21	NYSE	GTN	Fri, Oct 4, 2002	10.20	10.20	9.99	10.04
20	NYSE	GTN	Thu, Oct 3, 2002	10.35	10.35	10.25	10.29
19	NYSE	GTN	Wed, Oct 2, 2002	10.55	10.55	10.35	10.35
18	NYSE	GTN	Tue, Oct 1, 2002	10.90	10.95	10.60	10.60
17	NYSE	GTN	Mon, Sep 30, 2002	11.55	11.55	10.80	10.95
16	NYSE	GTN	Fri, Sep 27, 2002	11.10	11.50	11.00	11.50
15	NYSE	GTN	Thu, Sep 26, 2002	11.10	11.10	11.10	11.10
14	NYSE	GTN	Wed, Sep 25, 2002	11.00	11.15	11.00	11.15
13	NYSE	GTN	Tue, Sep 24, 2002	11.15	11.15	10.95	11.05
12	NYSE	GTN	Mon, Sep 23, 2002	10.90	11.05	10.90	11.00
11	NYSE	GTN	Fri, Sep 20, 2002	10.80	10.89	10.80	10.89
10	NYSE	GTN	Fri, Sep 13, 2002	10.75	10.75	10.75	10.75
9	NYSE	GTN	Thu, Sep 12, 2002	10.80	10.80	10.80	10.80
8	NYSE	GTN	Wed, Sep 11, 2002	10.93	10.93	10.75	10.75
7	NYSE	GTN	Tue, Sep 10, 2002	11.20	11.20	10.95	10.95
6	NYSE	GTN	Mon, Sep 9, 2002	11.21	11.22	11.15	11.22
5	NYSE	GTN	Fri, Sep 6, 2002	11.20	11.22	11.20	11.22
4	NYSE	GTN	Thu, Sep 5, 2002	11.16	11.16	11.16	11.16
3	NYSE	GTN	Wed, Sep 4, 2002	11.20	11.30	11.15	11.16
2	NYSE	GTN	Tue, Sep 3, 2002	11.70	11.70	11.25	11.25
1	NYSE	GTN	Fri, Aug 30, 2002	11.05	11.75	11.05	11.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Gray Television, Inc. Common Stock NYSE:GTN 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