Apache pig

profileNick122
Ch05PigExerciseFiles.zip

Enterpreneurship.zip

__MACOSX/._Enterpreneurship

Enterpreneurship/Entr2010.txt

A few simple moves can significantly improve your personal credit score and boost the strength of your business credit at the same time. The fall 2010 issue of the New England Journal of Entrepreneurship features an article I co authored entitled Psychographic Segmentation of the Self Employed. The paper actually grew from my doctoral coursework. In one class, the discussion turned to the subject of entrepreneur personalities and the general feeling was that many entrepreneurs are paranoid control freaks. Wondering if this was true, I put together a panel of experts and explored whether entrepreneurs should be viewed as a segment, or a group consisting of smaller segments defined by unique psychographic (i.e. values and lifestyles). Research findings showed that entrepreneurs fall within four general categories, which we named: Exemplars, Generals, Moms & Dads, and Altruists. Exemplars are the smallest segment. The are the true visionaries in the entrepreneurship arena and responsible for most of the revolutionary advancements in business. Researchers have shown that about 30 to 40 percent of new jobs are created by less than 1 percent of entrepreneurs. That 1 percent would be Exemplars. Generals are the stereotypical entrepreneurs who have an overly developed need for control. They are usually subject matter experts, but have difficulty growing businesses to any significant scale due to their inability to delegate and lead effectively. Generals think they are great leaders but in reality they're not. The business is an important element of this segment's lifestyle. Small business owners and franchisees who are willing to trade limited income potential for job security fall into this segment. Altruists are primarily non profit business owners. They are driven by the idea of fulfilling a mission, but often lack the business acumen to maximize the venture's true potential. How do you like to add value beyond investing? i occasionally provide support & advice on product & marketing, and on metrics. i a have strong background in internet marketing in a variety of areas, and product management / development. i used to be an engineer / developer and have written code, altho that was quite some time back (late 90). It's your last chance to get in on round two of our September Giveaway extravaganza. We've teamed up with Griffin Technology, CanvasPop, DNA11, and ThinkGeek to put together a really awesome stack of stuff. Check inside to see how you can win, and learn about the great coupons these companies are making available to Ars Premier subscribers. There are a lot of "falsims" being bandied about in startup land these days. And one that really bothers me is the idea that returns on startup investing are "bimodal". For those who don't talk in geek speak, bimodal means there are one of two possible outcomes. And in this case, those two outcomes are a total bust or a huge Google style win. If you buy into that logic, then you want to be in every deal because if you are going to take a massive number of hits, you need to absolutely be in that Google style win or you are toast. But startup returns are not bimodal. They exhibit more of a power law curve. There will certainly be one or two venture deals every year that generate 100x or more. And there will certainly be quite a few total busts. But there are a lot of outcomes in the middle of those two. And you can make a great return investing in startups without being in the 100x deal. Here is the distribution of current returns in our 2004 fund. To be confidential, I am not listing company names and have "fudged" the top returning deal number so nobody plays a guessing game with that one. Every day I hear from entrepreneurs, angel investors and venture capitalists about an exciting new movement called “the consumerization of the enterprise.” They tell me how the old expensive Rolex wearing sales forces are a thing of the past and, in the future, companies will “consume” enterprise products proactively like consumers pick up Twitter. But when I talk to the most successful new enterprise companies like WorkDay, Apptio, Jive, Zuora, and Cloudera, they all employ serious and large enterprise sales efforts that usually include expensive people some of who indeed wear Rolex watches. In fact, companies like Yammer who originally started with new age models have transitioned to more traditional enterprise sales approaches after experiencing the market without them. So what gives? Are all these smart people out of their minds? Has nothing changed since the early days of IBM? Some things have changed, but others are exactly as they were. When it comes to funding options for startups, new ideas seem to come along every season. Some may be old ideas dressed up in a new way, while a few may be something we really haven't seen before. It isn't certain which ones will become the new black of small business and which will disappear with this year’s hemlines. But here are five financing trends for 2011 that could have an impact on your company. Kickstarter popularized the idea of crowdfunding, which is when a large group of people help fund a project or business through a cluster of small donations. Kickstarter began as a new way to help artists get projects off the ground. In return for funding, donors receive goods or services. Now the same idea is spreading to business ventures. Diaspora, a tech company that wants to build a social network to rival Facebook got more than $200,000 in seed money from a Kickstarter campaign. Of course, the Securities and Exchange Commission frowns on companies offering equity to the public without filing with the government to do so, so when it comes to crowdfunding backers always get something other than equity. Take Catwalk Genius. Its members fund fledgling fashion designers and in return get a share of the revenue generated by the designer’s clothing lines. Then, there's Indiegogo, which leans toward creative and tech business ventures, and peerbackers.com, a community of people specifically looking to support entrepreneurs, which are similar to Kickstarter in that they encourage preselling products as a way to raise funds. Look for more niche oriented crowdfunding sites in 2011.

__MACOSX/Enterpreneurship/._Entr2010.txt

Enterpreneurship/EntrKeyWords.txt

career need feel workplace means helps create business information read years article better bored world feeling remarkable motion enough own experience life selfish culture because generous important talking entrepreneurship registry effective working perseverance people time people community choose entrepreneur great before resilient forward available employees progress companies work episode bizarre

__MACOSX/Enterpreneurship/._EntrKeyWords.txt

Enterpreneurship/Entr2020.txt

Mentally Strong People The 13 Things They Avoid Mental fortitude is essential for entrepreneurship, and in this wildly popular Forbes article, Cheryl Conner discusses what makes a mental strong individual and the 13 things they avoid at all costs with tips from psychotherapist extraordinaire Amy Morin. How to Turn Small Talk Into Smart Conversation In this TED Ideas post, Chris Colin and Rob Baedeker break down how to transform an ordinary conversation into an extraordinary one. This pithy piece shares how to substitute one-line answers for stories, swap mundane response mirroring for absurd (but astute) observations, and how to get the most out of the often-mangled art of conversation. Richard Branson to Young Entrepreneurs: ‘Just Do It’ In an Inc. piece by Oscar Raymundo, famous entrepreneur Richard Branson, founder of the Virgin empire (Virgin Airlines, Virgin Mobile, etc.) explains why risk is an inherent aspect of entrepreneurship. Sometimes you just have to go for it, no matter what others day. Richard did and I’d say thing are working out pretty well for him. Why Good Leaders Make You Feel Safe In this powerful TED Talk, Simon Sinek suggests that great leaders are those whom others feel they can trust–good leaders make people feel safe. Learn how to create a secure environment for your co-workers and employees while understanding that, while this undertaking is no easy task, the rewards and trust you’ll earn is invaluable. (A transcript is available too, so you don’t need to watch the video if you’d rather read.) The Top 5 Reasons Why ‘The Customer Is Always Right’ Is Wrong Alex Kjerulf of the Huffington Post explains why this classic maxim is a major mistake. Companies need to be willing to go to bat for their employees, and suggesting that the customer is always right can be detrimental to worker moral. Instead, show employees the respect they deserve and they’ll return the favor with superior customers service and more company pride. Why You Hate Work This New York Times article by Tony Schwartz and Christine Porath explains the modern employee’s psychological needs and how they aren’t being fulfilled. The article details an interesting study in which workers rated their fulfillment at their workplace, based on several different components time for creative thinking, opportunities to do what you enjoy, a sense of community, connection to your company’s mission, etc. This article isn’t doom and gloom though–it will help companies understand what they need to do in order to improve their workplace and create happier, more fulfilled employees (who also work better). Think You’re Too Old to Be an Entrepreneur? Think Again. (Infographic) Despite the trend in Silicon Valley, entrepreneurship aint just for the young. Some of the most successful entrepreneurs don’t even think about launching a startup until they are in their 30s, 40s, and even 50s, after gaining more work experience. This infographic from Entrepreneur shows successful individuals who took their own sweet time to find their calling. “Not all who wander are lost” indeed! 10 Reasons You Have to Quite Your Job in 2014 James Altucher sees the writing on the wall–the middle class is vanishing and it’s time to take real control of your life. James writes, in this philosophical yet painfully acute LinkedIn piece, why your life needs to be more than a paycheck and how to use entrepreneurship to create a better future. 6 Toxic Behaviors That Push People Away: How to Recognize Them in Yourself and Change Them Kathy Caprino points out several toxic behaviors you may be harboring, sometimes without even realizing it! Adjusting these bad behavioral habits will make life exponentially better for you and for those around you. See if you’re guilty of any of these. 50 Signs You Might Be an Entrepreneur Entrepreneurs are a certain kind of individual and they display their aptitude with a number of traits. See if any on this list by John Rampton sound like you–if more than a few ring a bell, you’re likely to be an entrepreneur (and if you’re not yet, maybe it’s time for a career change)! How to Become a Millionaire by Age 30 Dreams do come true–or they can, if you follow advice from Grant Cardone in this Entrepreneur article. Learn what you need to do to make the big bucks before you turn 30. Why Google Doesn’t Care About College Degrees In this article by Venture Beat, Gregory Ferenstein explains why Google cares less about college degrees and more about the quality and character of their hiring candidates. How Things Change This succinct story by Tech Crunch’s Greg Kumparak is a just a few short lines and tweets. Telling the tale of Brian Acton’s personal experience (creator of WhatsApp), it sweetly and simply shows how when one door closes, another down the hall opens. And it opens into a swimming pool of Jello, talking zebras, and saxophone-playing dinosaurs. Or something close to that anyway. How Quitting My Corporate Job for My Startup Dream Messed My Life Up In this story, Ali Mese reveals the unexpected difficulties that come with abandoning the corporate world for the startup dream. You may have planned on financial burdens, but have you considered the social distancing? The anxious parents? The frustrated fianc? Mese reminds us that entrepreneurship isn’t all sunshine and puppies–but is it worth it all in the end? I won’t spoil it. 7 Things Remarkable Happy People Do Often Inc. magazine’s very own Jeff Haden explains in this article why happiness is a choice, and how we can take small actions every day to make ourselves happier. It may not seem like rocket science, but it’s all too common for people to overlook the tools and techniques they can use to take joy in the world around them. Get started on these exercises and begin a better outlook. The Day I Stopped Saying Hurry Up In this touching article probably considered corny by some, Rachel Stafford shares the day she choose to erase the word hurry up from her vocabulary. Whether in the workplace or in family life, this touching Huffington Post piece reminds us that life is something to be enjoyed and savored, not rushed through. More information is a competitive advantage, but it’s not enough Without a doubt, today’s average jazz producer has heard more jazz than any jazz producer working in 1960. And today’s VC has seen more business plans than her predecessor forty years ago. Today’s journalist has read more stories, as well. The same is true for doctors, editors and critics. In any endeavor where there’s a reason to care about more information, more information is available. A lot more. It’s impossible to have read all the books, seen all the movies, heard all the songs. Domain knowledge is required, but domain knowledge is no longer a sufficient competitive advantage, because it’s widespread. After you do the reading, then what are you going to do? Good judgment and a thoughtful point of view are now scarce assets worth seeking out. What have you done with what you’ve learned? Reality as an organizing principle Mathematicians don’t need to check in with the head of math to find out what the talking points about fractions are this week. That’s because fractions are fractions. Anyone can choose to do the math, and everyone will find the same truth. Most of the progress in our culture of the last 200 years has come from using truth as a force for forward motion. Centralized proclamations are not nearly as resilient or effective as the work of countless individuals, aligned in their intention, engaging with the world. We amplified this organizing principle when we began reporting on progress. If you’re able to encounter not just local truth but the reality as experienced by many others, collated honestly, then progress moves forward exponentially faster. Show your work. One of the dangers of our wide-open media culture of the last ten years has been that the signals aren’t getting through the noise. Loud voices are drowning out useful ones. It’s difficult to determine, sometimes, who is accurately collating and correlating experience and reality and who is simply making stuff up as a way to distract us, to cause confusion and to gain influence. I’m betting that in the long run, reality wins out. That the practical resilience that comes from experimentation produces more effective forward motion. In the words attributed to Galileo, “Eppur si muove.” It pays to curate the incoming, to ignore the noise and to engage with voices who are willing to show their work. Self, community and motivation Us & Later This is the conflict every culture lives with. Modern industrialism has embraced the extraordinary power of instant gratification and has amplified it by reminding us that only you know what you want and need. Fast food plus the me generation. What you want, when you want it. Years ago, I co-authored a paper that, if implemented would probably have solved our shameful shortage of available organs for donation. In prioritizing people who need a donation, we’d settle a tie by sorting people by how long they’d been on the donor registry. If you’re not willing to sign up to give (one day far in the future) then you don’t get priority to get (when you need it). The self-focused need to be on the list early would essentially eliminate the need for a ranking at all, because humans have been taught to do what helps them now before worrying about later or everyone else. Enough people would panic and race to be on the registry that the shortage would soon disappear. In our culture, turning the “us and later” narrative (you should sign up for the registry to help a stranger one day) into “me and now” (better sign up today or you’ll regret it) is a generous hack. We shouldn’t have to do it, it’s less resilient, but it would work. How then, did the media respond to public health officials to flatten the curve on the epidemic virus (not perfectly, not soon enough, but they did)? They didn’t appeal to, “you should do this to protect strangers from getting sick.” They tried but it didn’t work well enough. They did it by implying, “if you touch someone, you will die almost instantly and quite horribly.” And people, already frightened, embraced the feeling. People generally aren’t wearing masks and socially distancing out of long-term philanthropy and insight about resources and epidemiology. It’s happening because of the panic of self-preservation. A rational, generous, community mindset was effectively replaced by an immediate and self-focused desire to be safe. A generous hack. The selfish dolts on spring break or in bouncy castles didn’t get that memo: they feel fine, why bother being careful? A narrative of “save yourself right now is effective in this culture. In other cultures, less industrialized but hardly less sophisticated, an alternative could be a focus on “us” before “me.” Without a doubt, short-term market needs are often efficiently filled by short-term selfish behavior. Resilience comes from a longer-term and more community-focused outlook. The question is: Once people catch the virus and get through it (as most people will) and recover (as more than 9 out of 10 will), what will replace the selfish panic? Cultural pressure is the sometimes unseen force that allows us to maintain civility. It helps us decide what to choose. People like us, do things like this. As we face the need to pay for our recovery, for a new and more resilient safety net and for the shifts that our culture demands, will we have to resort to the short-term and the selfish yet again? Pick your heroes. Whoever you look up to, my hunch is that it’s someone who took a longer and more inclusive view. We can be those heroes. Thoughts on “I’m bored” If you’re under 14: Good It’s good that you’re feeling bored. Bored is an actual feeling. Bored can prompt forward motion. Bored is the thing that happens before you choose to entertain yourself. Bored is what empty space feels like, and you can use that empty space to go do something important. Bored means that you’re paying attention (no one is bored when they’re asleep.) If you’re over 14: “That’s on you.” As soon as you’re tired of being bored at work, at home, on lockdown, wherever, you’ll go find a challenge. You don’t have to quit your day job to be challenged, but you do have to be willing to leap, to take some responsibility, to find something that might not work. Being challenged at work is a privilege. It means that you have a chance, on someone else’s nickel, to grow. It means you can choose to matter. I’m glad you’re feeling bored, and now we’re excited to see what you’re going to go do about it. The Art of Perseverance This is a bonus episode of my Remarkable People podcast called The Art of Perseverance. It’s a kick in your pants mini-keynote to help entrepreneurs, small business owners, and managers figure out how to persevere during the pandemic. There won’t be any unicorns, pixie dust, or singing kumbaya while holding hands. We’re talking do or die decisions. Buckle up and get a pep talk from Guy Kawasaki based on his experiences working at Apple when it was failing, advising companies during crises, and running his own companies in good times and harsh ones. No one has been in this situation before. It’s more important than ever to make wise decisions. I hope this episode of Remarkable People helps you and your business. And now, The Art of Perseverance. Andrew Zimmern: Award-Winning Chef, Author, and TV Personality This episode’s guest is the one and only Andrew Zimmern. I adored his TV series called Bizarre Foods. Like Remarkable People, the title explains it all–Andrew went around the world eating bizarre foods and learning about different cultures. It was a program that my family watched together. Whenever I traveled, I tried to watch an episode of Bizarre Foods to give me ideas for where to eat–not that I would eat what Andrew ate. For example, I would not eat rotten shark in Iceland because I prefer ammonia on my window, not my plate. Bizarre Foods lasted 15 years and there were 100 episodes. Andrew also won four James Beard awards and starred in many other culinary and cooking shows. He also wrote four books. His latest TV series is called What’s Eating America, and it is a window into Andrew’s soul because he uses food to investigate, understand, and explain some of the most divisive issues facing America. This episode is not all unicorns and pixie dust about eating great food. Many people don’t know this but early in his career struggled with drug addiction. We go into this in great detail in our interview. By listening to this episode, you will learn the most important career tip that you can learn, why you really don’t want to eat tainted cumin, and how to pick a good restaurant. The only thing about Andrew that disappoints me is that he hates spam. That is blasphemous for someone from Hawaii like me. I’m Guy Kawasaki and this is Remarkable People. And now here’s Andrew Zimmern.

__MACOSX/Enterpreneurship/._Entr2020.txt

excerpt.txt

customers are unable to get through to the company on the telephone telephone calls returned by the company to customers are late customers are waiting for an unreasonable period of time on the telephone

investor.txt

00001 Pippa Dickens BAC 240
00002 Gavin Thomson CAH 60
00003 Brian Johnston GE 850
00004 Jessica Henderson MCD 200
00005 Andrea Arnold PFE 130
00006 Vanessa Robertson BAC 275
00007 Megan Clark CAH 65
00008 Lisa Butler GE 800
00009 Amanda Piper MCD 210
00010 Joe Chapman PFE 125
00011 Pippa Dickens CAH 280
00012 Gavin Thomson GE 35
00013 Brian Johnston MCD 810
00014 Jessica Henderson PFE 190
00015 Andrea Arnold BAC 105
00016 Vanessa Robertson CAH 250
00017 Megan Clark GE 75
00018 Lisa Butler MCD 700
00019 Amanda Piper PFE 225
00020 Joe Chapman BAC 115
00021 Jessica Henderson CAH 210
00022 Andrea Arnold GE 65
00023 Vanessa Robertson MCD 875
00024 Megan Clark PFE 220
00025 Lisa Butler BAC 125
00026 Amanda Piper CAH 35
00027 Joe Chapman GE 810

NYSE.csv

exchange stock_symbol date stock_price_open stock_price_high stock_price_low stock_price_close stock_volume stock_price_adj_close
NYSE GRT 4/27/2006 16.87 17 16.87 17 17500 3.75
NYSE GCH 1/31/2008 10.59 10.76 10.08 10.19 190000 4.73
NYSE GWW 4/27/2012 54.7 57.09 54.6 56.07 453200 49.1
NYSE GGG 11/29/2001 22.75 22.75 22.62 22.62 29600 1.17
NYSE GWW 5/22/1998 53.43 55.12 53 54.91 361600 9.7
NYSE GLT 4/9/2007 14.08 14.19 13.75 14.19 16500 8.53
NYSE GMT 3/28/2019 20.38 20.61 19.67 19.97 1448400 19.37
NYSE GMA 4/30/2015 20.61 20.67 20.15 20.24 64100 11.89
NYSE GJW 12/8/2019 1.62 1.62 1.59 1.59 4500 1.59
NYSE GAJ 1/23/2011 16.81 17.69 16.81 17.5 18500 6.77
NYSE GRA 6/13/2002 7.98 8 7.83 7.95 217500 4.13
NYSE GFW 10/13/2018 13 14 12.9 13.25 6200 11.48
NYSE GDO 12/7/2019 20.01 20.02 20 20.02 8000 19.89
NYSE GYB 2/5/2017 23.76 23.92 23.75 23.87 7500 19.49
NYSE GDI 10/15/2009 12.12 12.12 11 11.12 70400 5.56
NYSE GWR 2/5/2018 26.92 27.62 26.62 27.11 156700 27.11
NYSE GR 4/2/2012 32.16 32.49 31.88 32.15 456100 25.67
NYSE GDF 5/10/2013 13.1 13.15 12.97 13.1 22600 6.87
NYSE GTY 3/15/2007 20.12 20.62 20.12 20.5 24700 5.78
NYSE GJK 4/3/2016 24.54 24.54 24.5 24.5 10000 20.61
NYSE GHL 11/22/2019 83.41 83.91 82.52 82.88 201000 82.42
NYSE GG 5/25/2013 11.25 11.35 11.01 11.07 2478900 10.41
NYSE GR 10/12/2006 39.58 39.8 39.46 39.58 38600 26.47
NYSE GE 12/9/2001 66.25 67 65.87 66.62 14818800 3.47
NYSE GIB 11/21/2019 12.15 12.46 12.15 12.4 119400 12.4
NYSE GT 7/27/1992 23.5 23.75 23.25 23.25 78000 5.79
NYSE GGC 2/20/2003 18.52 18.52 17.82 17.93 18900 358.13
NYSE GPW 6/24/2018 23.23 23.54 23.23 23.54 2600 21.52
NYSE GSI 1/29/2016 1.73 1.85 1.7 1.85 101000 1.85
NYSE GBL 1/20/2018 58.1 60.73 57.34 60.29 107100 59.95
NYSE GBX 8/19/2017 28.4 29.18 28.22 29.06 161700 28.09
NYSE GPC 2/4/1994 25.79 26.17 25.19 26.17 171100 1.85
NYSE GRR 6/12/2016 15.65 17.07 15.2 17 90600 13.94
NYSE GET 3/22/2009 24.27 24.52 24.21 24.52 14400 24.04
NYSE GPS 1/20/2001 39 39.5 39 39.25 3762400 2.42
NYSE GSK 4/6/2006 24.5 24.62 24.37 24.37 404500 15.3
NYSE GMK 1/5/2020 7.83 8.44 7.83 8.26 67900 8.26
NYSE GJB 1/5/2015 24.87 25.25 24.87 25.25 5600 18.42
NYSE GJH 10/30/2016 9.72 9.72 9.72 9.72 0 7.19
NYSE GLF 8/9/2015 26.8 28.23 26.67 28.13 136500 28.13
NYSE GLW 7/26/2010 250.25 253 226.5 232.75 18800100 74.74
NYSE GR 10/24/2014 30.45 30.85 30.21 30.75 1109400 27.83
NYSE GBL 9/22/2011 31.43 34.9 31.43 34.78 75700 33.05
NYSE GMT 12/4/1998 34.96 35.12 34.88 35.12 162000 3.65
NYSE GFI 4/19/2013 11 11.24 10.9 11.07 2019200 10.12
NYSE GPU 3/30/2018 25.81 25.82 25.18 25.31 13700 22.49
NYSE GDP 4/7/2002 3 3 2.88 3 600 24
NYSE GXP 6/9/2003 24 24.12 24 24.12 25200 8.82
NYSE GR 12/12/1997 21.64 22.49 21.64 22.49 726000 4.47
NYSE GDI 7/20/2009 20.25 21.75 20 21.12 83400 10.55
NYSE GF 7/2/2016 12.7 12.7 12.41 12.5 31300 11.57
NYSE GPW 10/13/2019 25.12 25.12 25.02 25.08 1800 24.72
NYSE GJJ 12/2/2017 22.51 22.51 22.5 22.5 200 20.85
NYSE GJX 7/8/2019 24.75 25.21 24.74 25.21 1600 24.35
NYSE GGB 1/7/2010 28.56 29.19 28.56 29.19 51200 0.79
NYSE GUI 10/27/2013 25.35 25.45 25.15 25.3 18900 17.82
NYSE GAB 6/25/2000 4.35 4.35 4.3 4.3 52400 0.24
NYSE GE 5/19/2014 30.31 30.69 30.31 30.65 21917300 24.95
NYSE GWW 6/12/2015 54.78 55.18 54.48 55.16 585000 50.73
NYSE GTY 3/15/2019 14.63 16.8 14.63 16.8 402100 15.35
NYSE GFW 12/23/2013 25.22 25.28 25.1 25.28 30900 15.2
NYSE GDP 8/24/2003 2.25 2.25 2.13 2.13 10200 17
NYSE GJJ 5/29/2016 24.3 24.3 24.3 24.3 0 20.66
NYSE GET 4/29/2013 20.7 21.52 20.51 21.52 77500 21.52
NYSE GWF 8/29/2016 23.23 23.33 23.19 23.23 8500 18.36
NYSE GBB 2/23/2019 38.96 38.96 38.96 38.96 0 38.96
NYSE GIM 10/6/2006 5.28 5.46 5.28 5.37 314500 1.61
NYSE GVA 5/23/2014 18.99 19.39 18.9 19.32 237200 17.96
NYSE GMK 1/7/2019 2 2.07 2 2.04 13700 2.04
NYSE GGB 6/5/2010 12.25 12.25 12.25 12.25 0 0.67
NYSE GE 12/15/2011 37.8 38.85 37.7 38.3 26715900 29.27
NYSE GMR 9/21/2012 8 8 7.5 7.5 37900 2.77
NYSE GBX 8/19/2012 6.35 6.35 6.25 6.25 8600 5.85
NYSE GXP 2/28/2000 33.25 33.63 33.13 33.5 207600 4.89
NYSE GT 1/15/2004 47.5 49.25 47.5 49.13 792200 37.82
NYSE GG 1/12/2009 6.25 6.25 6.25 6.25 0 2.83
NYSE GGG 2/16/2014 42.15 42.46 41.81 41.86 131400 23.54
NYSE GDI 6/13/2015 38.15 38.43 37.66 38.3 220000 19.13
NYSE GGG 4/21/2007 24.37 24.5 24.12 24.37 363500 3.69
NYSE GG 7/3/2016 30.89 31.52 30.36 31.28 5625600 30.62
NYSE GY 5/12/2000 4.01 4.1 4.01 4.1 39600 0.14
NYSE GR 12/3/2017 73 74.39 72.87 74.14 1179300 71.15
NYSE GRT 4/5/2014 23.2 24.31 23.2 24.26 493700 12.66
NYSE GCS 9/2/2016 16.17 16.27 16.11 16.25 60500 5.76
NYSE GUQ 6/22/2017 23.24 23.24 23.1 23.11 700 19.79
NYSE GPK 1/24/2019 0.98 1.05 0.96 1.04 200800 1.04
NYSE GED 1/9/2020 23.72 23.86 23.71 23.75 40500 23.75
NYSE GLW 10/22/2009 69.75 69.75 68.06 68.75 1191900 22
NYSE GR 4/27/2006 35.14 35.47 35.14 35.25 71600 23.2
NYSE GRA 11/11/2000 4.54 4.81 4.54 4.78 387100 1.87
NYSE GCV 8/2/2014 10.1 10.24 10.06 10.1 3300 6.06
NYSE GKM 11/9/2014 25.04 25.06 24.99 25 37700 13.82
NYSE GAJ 12/25/2010 10.81 11.06 10.56 10.62 28100 3.97
NYSE GEC 4/21/2013 25.82 25.99 25.78 25.81 62700 16.98
NYSE GTC 12/2/2018 131.37 131.37 124.08 126.03 0 126.03
NYSE GNI 8/27/2000 19.65 19.65 19.65 19.65 100 1.67
NYSE GEF 9/26/2019 53.75 55.06 53.38 54.71 244300 54.32
NYSE GMR 11/5/2016 34.96 35.58 34.77 35.45 376700 15.78
NYSE GPC 6/17/1994 16.73 16.8 15.89 16.19 152600 1.77
NYSE GSK 10/19/2001 48.88 49.38 48.63 49.13 1904600 12.91
NYSE GHL 12/11/2016 71.26 72.7 71.17 71.92 95900 66.9
NYSE GRA 7/31/2017 20.65 20.79 19.85 20.03 1034800 20.03
NYSE GVA 4/18/2016 51.1 51.65 50.51 51.29 291500 49.06
NYSE GR 7/27/2018 47.28 50.92 47.28 50.76 2844300 49.06
NYSE GIS 9/12/2002 58.16 59.06 57.86 58.56 592000 17.54
NYSE GNW 7/12/2014 22.9 23.3 22.68 22.79 1535400 21.33
NYSE GPS 7/15/2004 40.88 41.75 40.75 41.5 2189700 5.29
NYSE GIM 7/23/2011 6.25 6.31 6.25 6.29 93700 3.02
NYSE GXP 6/6/2014 29.46 30.25 29.3 30.02 1844100 21.89
NYSE GIB 2/7/2019 8.46 8.46 8.23 8.31 283400 8.31
NYSE GA 10/20/2019 7.5 7.52 7.36 7.49 244600 7.49
NYSE GPC 9/29/1997 28.28 28.28 27.95 27.95 104000 5.32
NYSE GBX 3/6/2010 7.88 7.88 7.81 7.81 16700 6.82
NYSE GFA 3/11/2018 36.06 37.17 34.1 36.7 1123600 36.09
NYSE GLD 1/2/2017 60.75 60.78 59.66 60.17 12500100 60.17
NYSE GGG 9/28/2000 17.37 17.37 17.25 17.37 25100 0.87
NYSE GJO 8/22/2016 23.91 23.91 23.65 23.69 1600 20.3
NYSE GTC 2/4/2019 141.01 146.49 141.01 145.88 0 145.88
NYSE GEO 7/15/2012 14.88 15.18 14.6 14.6 78800 4.87
NYSE GSK 8/5/2018 48.55 48.75 47.96 48.11 1245900 45.13
NYSE GCO 6/13/2008 14.56 14.75 14.5 14.69 43500 14.69
NYSE GPX 3/29/2003 3 3 2.94 3 4500 11.86
NYSE GEF 6/4/2012 30.24 30.74 29.21 29.56 89400 12.53
NYSE GAS 7/3/2011 38.75 38.97 38.59 38.69 181200 25.68
NYSE GFF 3/16/2007 14.38 14.38 14.12 14.25 42400 12.95
NYSE GAH 3/16/2019 23.66 24.17 23.6 23.84 12700 22.5
NYSE GAI 8/1/2016 2.6 2.8 2.6 2.8 28300 2.8
NYSE GPS 10/25/2010 23.06 23.12 22.69 23 2321100 20.68
NYSE GBL 8/9/2018 48.76 52 48.15 50.95 77600 50.72
NYSE GRO 1/5/2020 3.12 3.13 3 3.05 344800 3.05
NYSE GE 1/27/2019 13.33 13.35 12.69 12.72 79385900 12.11
NYSE GR 3/31/2002 36.58 36.67 36.31 36.4 215000 9.55
NYSE GMXR 10/22/2017 36.44 37.18 35.87 37 121900 37
NYSE GAJ 1/21/2010 22.62 22.62 22.5 22.5 6700 7.95
NYSE GPX 12/23/2005 8.75 8.75 8.5 8.62 20100 8.53
NYSE GHI 6/24/2005 6.56 6.56 6.49 6.49 33100 1.02
NYSE GGC 4/6/2009 10.94 10.94 10.7 10.7 2200 226.06
NYSE GET 12/16/2018 12.72 12.76 11.22 11.43 629100 11.43
NYSE GAH 1/26/2019 24.25 24.33 23.96 24.25 70300 22.89
NYSE GUI 9/7/2018 24.18 24.59 24.15 24.15 2600 22.44
NYSE GNI 6/13/2005 25.25 25.32 25.02 25.17 4100 5.18
NYSE GXP 2/27/2017 31.39 31.4 31 31.04 526100 26.32
NYSE GIS 5/2/2008 65.62 65.68 65.38 65.56 2108200 24.18
NYSE GJO 8/28/2016 23.67 23.67 23.67 23.67 500 20.28
NYSE GAB 8/17/2017 8.96 9.1 8.92 9.04 313800 6.35
NYSE GWW 9/7/1997 52.01 53.27 52.01 53.27 180000 9.29
NYSE GTI 7/31/2006 37.25 37.75 36.75 37.37 214300 37.37
NYSE GAS 9/18/2009 37.64 37.77 36.79 36.91 35800 22.32
NYSE GAP 4/13/2001 44.26 44.48 43.95 44.26 72700 28.64
NYSE GRR 11/11/2017 29.27 30.67 29.27 29.61 19800 24.28
NYSE GJS 4/15/2019 10.95 10.95 9.58 10.1 3500 9.95
NYSE GPU 10/18/2019 26.38 26.38 26 26 1700 25.26
NYSE GXP 4/2/2000 33.25 33.25 32.88 32.88 68600 4.8
NYSE GAJ 6/9/2017 25.68 25.79 25.64 25.65 10400 18.92
NYSE GDI 2/5/2005 11.75 12 11.63 12 100800 2
NYSE GFF 12/12/2011 14.81 14.95 14.52 14.95 107700 14.95
NYSE GPC 4/17/2010 24.56 25 24.25 24.69 342100 17.31
NYSE GTC 5/8/2017 222.39 225.19 222.39 225.16 0 225.16
NYSE GFI 12/18/2011 4.76 4.94 4.76 4.91 925500 4.29
NYSE GLT 1/7/2011 12.41 12.41 11.75 11.8 47600 8.66
NYSE GEF 11/26/2018 32.74 33.16 31.72 33.15 116300 31.64
NYSE GAM 5/6/2006 21.38 21.38 21.12 21.38 20400 6.61
NYSE GBX 12/6/2007 17.25 17.31 17.25 17.31 1100 14.19
NYSE GPI 1/11/2010 13.88 14 13.5 13.75 7700 13.06
NYSE GUI 9/19/2014 25.1 25.22 24.9 25 1600 18.65
NYSE GEC 5/20/2018 24.99 24.99 24.85 24.94 38900 22.57
NYSE GRA 9/25/2014 8.99 9.77 8.9 9.53 1632200 9.53
NYSE GOF 8/24/2018 15.55 15.56 15.37 15.42 10900 12.43
NYSE GAM 9/16/2006 23 23 22.75 22.75 10500 7.03
NYSE GUQ 6/29/2014 21.9 21.9 21.9 21.9 200 15.61
NYSE GAS 10/2/2005 22.84 23.06 22.63 22.84 48100 11.71
NYSE GLF 4/22/2013 13.45 13.45 13.02 13.19 18400 13.19
NYSE GNI 11/8/1998 10.7 10.7 10.7 10.7 200 0.52
NYSE GKM 1/31/2016 22.16 22.36 22.13 22.32 37600 13.72
NYSE GBX 6/24/2016 30.9 31.69 29.55 29.72 284400 28.35
NYSE GYB 6/19/2014 24.8 25 24.76 24.86 18700 17.97
NYSE GPD 4/28/2019 25 25 24.88 24.99 6400 23.91
NYSE GAJ 9/8/2012 20.4 20.7 20.3 20.7 8100 9.32
NYSE GED 8/28/2015 25.32 25.39 25.32 25.39 29400 19.42
NYSE GIS 6/12/2016 50.99 51 49.82 50.83 3782800 45.8
NYSE GTY 3/23/2003 10.75 12.25 10.75 12.13 101100 3.38
NYSE GYA 10/23/2016 24.5 24.5 24.02 24.02 8600 18.63
NYSE GPX 10/4/2015 8.75 8.8 8.45 8.8 34400 8.8
NYSE GCH 7/6/2019 10.89 10.89 10.57 10.65 129900 10.58
NYSE GSK 4/27/2002 26.37 26.37 25.5 25.75 3964500 13.67
NYSE GDP 3/23/1998 4.25 4.38 4.25 4.38 3000 35
NYSE GSH 11/13/2015 14.85 14.85 14.68 14.69 5900 13.39
NYSE GDP 12/21/2006 0.56 0.63 0.56 0.63 16000 5
NYSE GPN 12/26/2014 58.3 59.47 58.3 59.34 548400 29.37
NYSE GE 8/17/1990 56.63 56.75 56 56 11193600 0.48
NYSE GPS 7/26/2018 16.1 16.63 15.9 16.13 9264800 15.64
NYSE GPX 12/12/2002 2.62 2.81 2.62 2.75 2200 10.87
NYSE GHI 8/17/2012 13.54 13.54 13.35 13.51 23400 5.93
NYSE GJE 1/17/2016 22.46 22.7 22.46 22.7 3200 17.37
NYSE GNW 6/21/2015 30.6 30.69 29.7 29.97 1503700 28.26
NYSE GDP 2/9/2001 2.62 2.75 2.62 2.75 9400 22
NYSE GD 10/13/1991 9.47 9.87 9.47 9.82 565600 0.2
NYSE GNI 2/28/2009 54.47 55.37 54.47 54.47 1900 19.31
NYSE GF 7/6/2008 12.91 13.13 12.82 13 194400 5.57
NYSE GYC 9/26/2016 21.33 21.61 21.33 21.58 12400 17.71
NYSE GR 8/13/2015 44.05 44.66 43.9 44.59 484600 41.02
NYSE GPX 12/13/2003 4.25 4.37 4.25 4.37 4100 17.3
NYSE GDI 1/14/2005 11.38 11.63 11.38 11.38 16800 1.89
NYSE GPU 5/1/2017 25.7 25.74 25.35 25.48 7200 21.64
NYSE GEC 2/16/2018 25.14 25.15 25 25.06 45200 22.34
NYSE GSK 2/23/2008 56.25 57.56 56.13 57.25 1463300 37.92
NYSE GTC 9/17/2017 239 240.1 238.4 239.05 0 239.05
NYSE GAM 5/7/2011 36.15 36.35 36.01 36.35 14200 23.5
NYSE GJI 1/19/2018 23.8 23.8 23.8 23.8 200 22.37
NYSE GBX 12/9/2004 14.88 15 14.75 14.75 17700 11.4
NYSE GTC 4/30/2009 276.76 277.18 272.94 276.88 0 276.88
NYSE GJN 7/18/2019 17.2 17.2 17.01 17.01 300 16.6
NYSE GGT 8/11/2017 12.7 12.85 12.53 12.55 9600 11.21
NYSE GFA 9/25/2017 33.77 34.43 32.99 33.74 714600 33.18
NYSE GT 2/9/1985 15.38 15.63 15.25 15.5 35800 2.33
NYSE GLW 6/28/2014 12.94 13.19 12.93 13.06 8554600 12.67
NYSE GFI 9/13/2002 9.75 9.75 9.63 9.63 20800 6.97
NYSE GPX 11/13/2017 10.2 10.2 9.99 10.04 29500 10.04
NYSE GYC 4/13/2019 14.95 15.25 14.95 15.25 1000 14.73
NYSE GBX 4/15/2012 7.1 7.1 7.05 7.05 2200 6.6
NYSE GD 5/19/2017 81.71 81.79 80.5 80.56 1167300 76.1
NYSE GAM 5/9/2005 18.88 19.25 18.88 19.12 38000 5.2
NYSE GPC 9/12/1997 27.95 27.95 26.69 26.94 295000 5.13
NYSE GSK 8/10/2017 51.35 52.03 51.24 51.55 1713400 46.11
NYSE GCS 2/24/2019 5.3 5.42 5.28 5.33 103300 5.24
NYSE GET 10/5/2012 17.15 17.5 16.9 17.15 25400 17.15
NYSE GES 4/23/2015 13.62 13.84 13.36 13.4 194200 6.47
NYSE GPW 8/8/2015 24.85 24.86 24.73 24.8 2200 18.84
NYSE GCH 4/25/2011 9.82 9.85 9.82 9.85 1700 5.15
NYSE GS 3/12/2010 111.5 112.88 103.5 104.75 653100 96.55
NYSE GY 5/11/2006 6.46 6.64 6.46 6.58 54700 0.51
NYSE GDP 12/1/2012 2.6 2.65 2.58 2.65 10100 2.65
NYSE GPC 1/17/2010 24.82 24.82 23.71 24.02 309400 16.63
NYSE GE 11/9/1972 71.5 72 71.5 72 2140800 0.18
NYSE GXP 6/16/2003 24.25 24.25 24 24 29500 8.78
NYSE GG 11/2/2006 9.13 9.13 9.13 9.13 600 4.13
NYSE GAJ 8/27/2015 24.93 24.97 24.9 24.92 6000 15.62
NYSE GDP 8/29/2008 2.56 2.56 2.5 2.5 16400 2.5
NYSE GYC 1/8/2017 22.72 22.72 22.72 22.72 0 18.97
NYSE GSK 11/15/2007 42.63 42.75 42.38 42.44 261600 28.11
NYSE GSK 3/9/2015 48.65 48.79 48.48 48.48 1244700 39.96
NYSE GKK 10/23/2014 16.22 16.5 16.2 16.38 65500 11.11
NYSE GNI 1/23/2016 133.75 135.75 132.25 135.75 2500 92.35
NYSE GPS 3/24/2013 14.84 14.92 14.7 14.83 2553900 13.52
NYSE GDP 9/9/2016 28.55 28.96 27.8 27.88 431200 27.88
NYSE GDV 3/28/2019 8.33 8.47 8.21 8.3 223000 7.78
NYSE GTC 10/11/2012 104.15 104.89 102.03 104.58 0 104.58
NYSE GAS 6/18/1998 16.79 16.86 16.72 16.86 103400 2.47
NYSE GFF 11/17/2012 12.05 12.28 11.95 12.28 100600 12.28
NYSE GCO 4/29/2010 12.88 13.69 12.88 13.56 243000 13.56
NYSE GWW 1/31/2011 37.25 37.6 37.02 37.26 261800 31.97
NYSE GCO 4/21/2016 41.31 41.58 40.77 41.26 241600 41.26
NYSE GAB 8/2/2004 6.19 6.19 6.12 6.12 44000 0.84
NYSE GAI 8/23/2008 8.38 8.38 8.06 8.31 9600 6.52
NYSE GJP 6/16/2018 20.11 20.11 20.11 20.11 0 18.74
NYSE GLW 12/15/2002 39.13 39.13 38.5 39 431400 9.19
NYSE GJJ 11/21/2016 24.21 24.21 24.21 24.21 200 21.2
NYSE GE 5/12/2017 36.67 37.2 36.61 36.64 27736000 32.35
NYSE GPS 3/1/2008 43.63 43.63 42.38 43.19 2385000 17.15
NYSE GD 7/11/1996 32.22 32.32 31.83 32.22 260800 0.81
NYSE GRT 6/22/2014 22.59 22.7 22.47 22.55 93800 11.77
NYSE GE 1/25/1998 43 44.13 43 44.13 14400000 2.03
NYSE GES 6/4/2011 8.4 8.4 8.06 8.14 367800 3.93
NYSE GTI 7/4/2014 10.15 10.15 9.73 9.97 522500 9.97
NYSE GDV 8/18/2016 19.06 19.1 18.92 19 276700 14.15
NYSE GFF 9/30/2011 11.4 11.55 11.35 11.52 249500 11.52
NYSE GIL 4/21/2018 34.8 34.8 33.8 33.97 425600 33.97
NYSE GGB 2/24/2012 11.84 11.84 11.45 11.7 2043800 0.73
NYSE GTS 3/25/2018 19.42 19.52 18.82 18.97 35800 18.97
NYSE GBX 7/27/2013 13.8 13.95 13.5 13.95 24600 13.05
NYSE GWW 1/8/2007 78.25 78.85 76.93 78.85 151000 31.94
NYSE GIS 7/31/1995 37.13 37.13 36.97 37.13 571200 2.1
NYSE GCO 8/14/1998 4.75 5.5 4.75 5.38 246200 5.38
NYSE GPK 6/23/2017 5.05 5.11 4.94 5 327600 5
NYSE GRS 9/30/2013 3.4 3.4 3.15 3.3 98500 3.3
NYSE GVA 9/24/2018 37.16 37.6 36.25 37.23 353000 36.56
NYSE GE 10/6/1988 52.63 53.13 52.63 53.13 3936000 0.41
NYSE GAB 7/9/2001 4.47 4.52 4.42 4.52 64900 0.34
NYSE GRS 4/2/2016 17.4 17.7 17.05 17.34 403300 17.34
NYSE GXP 11/17/2002 22.62 22.75 22.5 22.75 167900 7.95
NYSE GEO 6/13/2013 14.6 14.73 13.94 14.3 328400 4.77
NYSE GDV 10/21/2017 21.46 21.46 21.03 21.44 108800 17.29
NYSE GMW 9/27/2015 24.95 24.95 24.95 24.95 0 24.95
NYSE GLT 7/27/2006 15.47 15.47 15.25 15.25 86700 8.85
NYSE GRR 8/13/2006 10 10.12 10 10.12 44800 7.81
NYSE GGB 12/5/2016 16.2 16.48 16.2 16.36 2151800 7.74
NYSE GFZ 10/27/2016 25.35 25.35 25.35 25.35 0 20.12
NYSE GBL 4/8/2013 28.2 28.62 28.07 28.08 30900 26.69
NYSE GEA 12/20/2019 25.3 25.3 24.97 24.99 48600 24.99
NYSE GDP 10/24/2009 2.5 2.75 2.5 2.75 48300 2.75
NYSE GG 4/23/2011 8.37 8.37 8.17 8.26 35400 3.77
NYSE GEO 11/7/2008 26.25 26.62 26 26.06 133200 8.69
NYSE GT 8/26/2010 22.81 24.06 22.81 23.81 1098200 21.65
NYSE GTI 1/20/2020 13.75 13.82 13.31 13.35 1614400 13.35
NYSE GGG 12/16/2001 24.75 25 24.75 24.75 92300 1.28
NYSE GU 2/23/2018 10.5 10.5 10.03 10.25 372700 9.93
NYSE GMR 5/1/2017 31.43 31.49 30.89 31.18 385800 22.13
NYSE GAM 6/24/2010 39 39.06 38.81 38.88 5200 20.5
NYSE GVA 4/18/2013 16.5 16.87 16.4 16.82 232700 15.34
NYSE GHI 4/22/2013 16.1 16.23 16.01 16.15 73400 7.61
NYSE GTC 5/20/2017 227.26 227.74 225.3 225.4 0 225.4
NYSE GJP 7/21/2019 19.4 19.4 19.4 19.4 0 19.03
NYSE GPS 6/2/2003 34 34.38 33.5 33.75 3940600 4.26
NYSE GFF 12/5/2014 25.8 25.8 24.75 24.84 124000 24.84
NYSE GSK 9/7/2008 60.13 60.31 59.44 59.5 560800 40.23
NYSE GAJ 5/11/2015 23.8 24.05 23.8 23.9 11300 14.63
NYSE GMK 12/27/2015 13.17 13.3 12.99 13 5800 12.37
NYSE GPD 2/25/2018 24.78 24.78 24.58 24.6 5900 21.81
NYSE GJD 5/13/2016 22.53 22.73 22.5 22.71 2800 17.4
NYSE GJD 11/29/2019 15.54 15.54 15.53 15.54 800 15.54
NYSE GGG 2/7/2016 39.7 40.04 39.58 39.75 311100 36.38
NYSE GT 7/14/2001 36.75 37.25 36.5 36.88 1130400 13.82
NYSE GTC 3/21/2009 248.4 253.91 246.66 253.75 0 253.75
NYSE GRT 9/1/2012 18.4 18.75 18.4 18.72 130800 8.34
NYSE GBX 3/18/2005 15.63 15.63 15.25 15.25 1400 11.83
NYSE GDV 12/10/2015 17.89 17.99 17.82 17.87 210700 12.74
NYSE GT 3/27/2000 36.25 36.25 35.63 35.75 891400 12.47
NYSE GEF 9/24/2018 69.08 69.08 66.25 66.95 371800 63.9
NYSE GAM 11/7/1996 20.12 20.38 20 20.38 16800 2.59
NYSE GED 8/7/2016 24.07 24.07 23.95 24.06 16300 19.27
NYSE GKK 3/10/2017 30.84 30.84 29.11 30 189100 23.64
NYSE GEG 10/11/2018 20 20.99 18.9 20.3 92300 18.34
NYSE GB 12/8/2016 27.2 27.47 27.17 27.4 233100 27.4
NYSE GLT 11/1/2018 10.01 10.16 9.8 9.88 360500 9.42
NYSE GPC 2/7/2016 42.03 42.59 41.88 42.14 262000 36.37
NYSE GBF 4/17/2017 100.42 100.59 100.37 100.59 300 92.91
NYSE GRT 6/18/2016 24.34 24.93 24.31 24.92 91100 15.11
NYSE GKM 5/7/2016 20.85 21 20.85 21 84700 13.2
NYSE GEX 9/29/2017 49.5 49.59 49.2 49.45 18900 49.11
NYSE GAB 3/7/2010 10.92 11.04 10.86 10.92 122600 3.71
NYSE GRT 10/25/2014 26.05 26.32 25.83 26.32 108700 14.31
NYSE GWW 6/27/1996 36.39 36.8 36.29 36.8 37600 6.27
NYSE GET 10/7/2017 54.48 54.51 53.34 53.6 224900 53.6
NYSE GPC 3/13/2014 33.55 33.64 33.01 33.12 290100 27.17
NYSE GLT 1/28/2013 12.3 12.5 12.15 12.5 99800 10.11
NYSE GNI 4/15/2019 80.99 81 79 79.8 2200 74.62
NYSE GMK 6/29/2015 9.32 9.46 9.3 9.32 12200 8.87
NYSE GET 2/22/2018 31.69 32.67 31.52 32.57 289400 32.57
NYSE GPS 3/31/2000 66.5 69 66.5 68.37 4214700 2.08
NYSE GIM 2/1/2002 4.5 4.56 4.5 4.56 162100 0.69
NYSE GRX 7/8/2019 5.05 5.05 4.95 5.02 15000 5.02
NYSE GAP 4/1/1996 18.53 18.83 18.43 18.53 49100 10.95
NYSE GAJ 7/23/2017 25.38 25.52 25.3 25.34 11100 19.13
NYSE GTC 3/13/2015 176.65 177.37 175.01 175.07 173200 175.07
NYSE GUQ 4/15/2018 24.05 24.25 24.05 24.06 2600 21.63
NYSE GGG 11/13/2010 35.06 36.25 35 36.13 112400 8.69
NYSE GE 6/11/1994 52.88 53.5 52.88 53 5556000 1.09
NYSE GSL 9/13/2019 1.55 1.57 1.51 1.52 330700 1.52
NYSE GAP 4/28/1996 18.71 18.81 18.31 18.31 43800 10.88
NYSE GEO 10/28/2005 20.75 21 20 21 51600 3.5
NYSE GPJ 8/30/2019 25.17 25.25 25.14 25.2 2400 24.46
NYSE GGT 4/19/2008 7.64 7.78 7.5 7.59 10700 3.4
NYSE GAP 2/3/2012 24.88 25.18 24.74 25.18 132200 19.92
NYSE GIL 12/15/2019 23.03 23.15 22.58 23.1 424100 23.1
NYSE GUT 12/2/2018 6.18 6.4 6.18 6.27 15900 5.55
NYSE GT 6/29/1991 19 19 18.37 19 167600 4.42
NYSE GT 6/14/2013 6.96 7.1 6.9 6.96 1462200 6.96
NYSE GAM 12/15/2001 26.5 26.62 26 26.5 15500 5.81
NYSE GBE 12/15/2019 1.31 1.35 1.29 1.33 65100 1.33
NYSE GHI 7/1/2011 14.06 14.27 14 14.17 20200 5.45
NYSE GCO 2/27/2003 10.5 10.63 9.63 9.75 146600 9.75
NYSE GCO 1/29/2001 4.13 4.13 3.75 4 70100 4
NYSE GDF 11/19/2012 10.11 10.33 10.11 10.27 19900 5.08
NYSE GY 4/24/2008 14.74 14.74 14.36 14.58 64000 1.27
NYSE GNW 12/4/2014 26.2 26.46 25.78 26.2 848700 24.59
NYSE GPC 2/20/2012 34.8 35.7 34.7 35.29 308100 26.71
NYSE GET 9/8/2003 42 43.92 42 43.92 143400 18.44
NYSE GDF 3/29/2019 6.83 7.02 6.56 6.85 56100 6.23
NYSE GEF 8/13/2017 52.34 54.38 50.17 53.63 290700 49.9
NYSE GNW 4/5/2015 27.63 27.72 27.27 27.5 882600 25.87
NYSE GLT 1/6/2017 15.5 15.58 15.23 15.53 218200 14.17
NYSE GR 11/7/2008 37.17 37.17 35.81 35.81 270600 25.33
NYSE GMT 8/28/1999 43.96 44.21 43.96 43.96 77200 4.74
NYSE GJJ 12/28/2018 18.27 18.27 18.27 18.27 300 17.61
NYSE GPN 10/21/2011 29.9 30.15 29.71 29.95 112200 14.61
NYSE GFF 9/5/2011 11.01 11.04 10.83 11.02 26000 11.02
NYSE GXP 8/3/2002 24.25 24.37 23.87 23.87 184300 8.21
NYSE GLG 7/8/2017 11.16 11.26 11.1 11.21 1680400 11.09
NYSE GT 1/24/2011 24.99 24.99 23.92 24.9 793200 23.04
NYSE GIS 7/30/2007 64.66 65.77 64.66 65.66 1310400 23.66
NYSE GVA 11/8/2003 21 21 20.25 21 10000 5
NYSE GMT 6/20/2010 35.06 35.44 34.94 35.06 123900 25.4
NYSE GPK 7/26/2019 1.91 1.95 1.85 1.93 142900 1.93
NYSE GT 7/4/2003 40.63 41.25 40.63 40.88 402200 31.25
NYSE GMR 6/8/2015 41.9 42.41 41.7 42.18 379200 16.2
NYSE GAM 5/5/2002 27.88 28 27.75 28 19900 6.14
NYSE GCO 11/14/2008 6.25 6.25 5.44 5.75 533600 5.75
NYSE GSK 2/24/2018 45.18 45.83 45.18 45.47 1280700 41.69
NYSE GAI 8/18/2017 2.7 2.79 2.62 2.62 63500 2.62
NYSE GNI 12/5/1997 6.9 6.9 6.49 6.64 16200 0.24
NYSE GFY 3/31/2016 17.18 17.22 17.11 17.11 20300 13.08
NYSE GLW 2/2/2004 32 32.63 30.37 30.37 6580200 7.31
NYSE GME 11/17/2019 24.5 24.65 24 24.5 7013000 24.5
NYSE GYC 1/14/2019 12.91 12.91 12.89 12.9 15100 12.27
NYSE GT 7/13/1986 24 24.12 23.62 23.87 104000 3.84
NYSE GAS 2/14/2005 19.8 19.8 19.69 19.69 40500 9.66
NYSE GPS 10/20/2003 33.88 35.13 33.88 34.63 7113800 4.38
NYSE GTY 12/27/2001 11.63 12 11.5 12 13300 3.34
NYSE GIM 5/4/2017 9.5 9.54 9.48 9.49 169100 6.81
NYSE GSK 6/26/1997 27.25 27.25 26.62 26.87 551000 6.28
NYSE GDL 5/25/2018 16.15 16.23 16.1 16.19 20400 13.59
NYSE GHI 8/21/2008 9.53 9.53 8.71 8.76 166200 2.31
NYSE GD 5/18/2019 57.16 57.96 56.91 57.17 2543300 56.16
NYSE GY 7/11/2008 13.01 13.32 13.01 13.32 109100 1.17
NYSE GE 8/18/2006 85 85.37 84.75 85 8257800 10.03
NYSE GDI 12/15/2006 36 36 35.25 35.62 75000 5.93
NYSE GAM 4/20/2018 33.59 33.62 33.3 33.36 16900 32.06
NYSE GAP 8/13/2009 35.32 35.38 34.82 35.38 42400 27.17
NYSE GRA 5/1/2014 2.85 2.9 2.8 2.85 153300 2.85
NYSE GED 11/3/2014 25.54 25.57 25.39 25.57 86600 18.73
NYSE GBL 2/28/2015 44.58 45.4 44.58 45.29 48900 44.7
NYSE GRA 12/18/2000 5.42 5.42 5.29 5.29 190500 2.07
NYSE GGB 6/4/2010 12.5 12.5 12.25 12.25 23400 0.67
NYSE GCO 5/17/1997 4.75 4.88 4.75 4.75 9800 4.75
NYSE GLP 2/11/2016 20.95 21.12 20.9 21.04 13900 14.55
NYSE GGT 3/10/2008 6.99 7.08 6.99 6.99 20900 3.13
NYSE GAB 3/30/2012 11.13 11.18 11.02 11.17 151100 4.68
NYSE GJW 6/9/2019 7.25 7.25 7.17 7.17 200 5.66
NYSE GIL 9/24/2009 18.75 18.75 18 18 168800 2.25
NYSE GDF 3/17/2006 11.75 12 11.75 12 53900 2.45
NYSE GD 5/6/2012 98.77 100.99 98.34 99.87 2748200 43.82
NYSE GD 8/4/1994 25.56 25.67 25.35 25.56 4214400 0.61
NYSE GAJ 10/18/2018 13.41 14.59 13.41 14 12500 12.04
NYSE GTI 3/28/2015 5.5 5.75 5.47 5.69 2160000 5.69
NYSE GE 2/8/1996 74.37 74.87 73.62 74.5 11174400 1.62
NYSE GPI 4/11/2010 12.06 12.38 11.87 12.13 60200 11.51
NYSE GWR 11/1/2008 15.25 15.25 14.13 14.13 158800 2.79
NYSE GLW 2/26/2010 181.5 188.5 180.88 188 8169000 60.26
NYSE GGC 12/11/2004 34.36 35.4 34.36 35.17 7100 702.31
NYSE GLW 11/4/1994 63.5 65.25 63.5 64.62 931200 1.57
NYSE GDI 10/6/2018 23.96 25.28 23.03 24.11 763900 24.08
NYSE GDF 6/30/2012 10.76 10.76 10.46 10.47 18800 4.88
NYSE GHI 5/9/2016 14.96 15.06 14.95 15 40900 10.07
NYSE GTY 10/21/2004 11.5 11.75 11.38 11.75 2800 3.28
NYSE GVA 5/11/2017 64.22 64.96 63.3 64.86 970500 62.54
NYSE GS 9/12/2016 162.5 163.75 161.52 162.71 6845100 157.99
NYSE GCI 8/12/2000 26.76 27.26 26.66 27.16 533200 8.26
NYSE GJH 9/4/2015 9.5 9.57 9.5 9.57 3500 6.59
NYSE GBX 10/7/2019 11.3 11.73 11.3 11.7 48800 11.7
NYSE GPW 9/27/2014 24.05 24.05 23.87 23.88 4800 17.61
NYSE GXP 6/1/2001 37.25 37.38 36.88 36.88 81200 5.94
NYSE GAP 7/7/2013 10.55 10.68 10.37 10.6 223700 8.39
NYSE GBX 7/3/2015 27.1 27.1 26.35 26.8 326800 25.3
NYSE GB 4/28/2017 29.03 29.51 28.95 29.04 282200 29.04
NYSE GIS 9/11/2014 46.66 46.9 46.5 46.71 682100 40.7
NYSE GT 12/8/2002 70.62 70.87 68.87 69.25 576000 26.28
NYSE GTY 3/7/2003 10.63 10.63 10.63 10.63 0 2.97
NYSE GRE 8/11/2017 19.9 19.9 19.9 19.9 100 19.9
NYSE GPC 12/30/2017 46.14 46.28 45.02 45.04 1192700 41.31
NYSE GMXR 7/28/2017 31.25 33.21 31.25 31.54 361800 31.54
NYSE GEO 6/24/2017 29.24 29.24 28 28.85 705400 28.85
NYSE GPC 1/18/2016 43.87 44.17 42.49 42.49 806800 36.67
NYSE GCS 1/9/2015 13.38 13.54 13.38 13.54 69700 4.27
NYSE GT 9/5/1999 56.88 59.75 56.63 57.63 3986200 19.67
NYSE GAB 3/29/1999 3.83 3.91 3.83 3.87 83900 0.16
NYSE GR 8/26/2019 57.11 57.11 55.51 55.79 838400 55.54
NYSE GME 10/29/2018 27.84 28.9 26.52 27.39 4549700 27.39
NYSE GCH 11/21/2013 14.25 14.99 14.25 14.98 121600 7.92
NYSE GES 3/8/2015 15.1 15.45 14.99 15.37 413400 7.42
NYSE GGG 7/29/2012 25 25.9 24.9 25.32 172500 14
NYSE GRR 4/4/2015 11.39 11.5 11.39 11.44 14400 9.38
NYSE GDV 3/9/2015 18.18 18.2 18.02 18.14 139400 12.51
NYSE GFF 10/17/2011 11.3 12 11.3 11.76 51600 11.76
NYSE GBE 10/12/2013 1.01 1.01 1.01 1.01 400 0.95
NYSE GD 1/22/2012 80.47 84.4 80.2 83.38 4273800 36.47
NYSE GED 3/6/2014 25.75 25.75 25.64 25.67 45300 18.23
NYSE GPI 3/10/2008 10.44 11 10.25 10.88 33200 10.33
NYSE GCI 3/20/2008 65.34 67.35 65.16 66.13 429000 49.83
NYSE GWR 1/7/2016 37.8 38.4 37.67 37.91 348300 25.27
NYSE GTC 8/11/2006 97.77 97.77 95.7 95.86 0 95.86
NYSE GNW 6/20/2019 6.52 6.83 5.98 6.1 24653400 6.1
NYSE GAP 12/13/2013 7.35 7.39 7.02 7.17 339900 5.67
NYSE GEF 9/15/2008 35.06 35.06 32.87 32.93 57400 13.09
NYSE GEP 5/22/2017 23.17 23.35 23.16 23.3 6100 20.24
NYSE GJO 7/24/2017 23.59 23.59 23.59 23.59 0 21.39
NYSE GDP 10/1/2015 23.78 24.5 23.63 24.2 126700 24.2
NYSE GCV 10/7/2010 9.88 9.88 9.69 9.75 24900 4.22
NYSE GAI 7/14/2014 8.71 8.8 8.7 8.7 15500 8.7
NYSE GEP 7/24/2017 22.72 22.87 22.72 22.87 1600 20.12
NYSE GJR 5/3/2019 12.8 12.8 12.8 12.8 100 12.67
NYSE GIL 3/28/2019 8.26 8.26 7.73 7.98 782000 7.98
NYSE GME 5/30/2016 44.01 44.4 43.15 43.43 910000 21.72
NYSE GIS 8/29/2003 50.83 51.24 50.63 51.24 524800 15.84
NYSE GME 11/7/2015 36.45 37.43 36.39 36.96 1346600 18.48
NYSE GLT 3/5/2012 17.85 18.15 17.5 17.55 34900 13.54
NYSE GT 1/21/2019 5.8 6.72 5.76 6.49 5916400 6.49
NYSE GIM 6/20/2003 4.61 4.61 4.54 4.54 204800 0.87
NYSE GDF 3/30/2014 15.01 15.13 14.96 15.04 34400 8.56
NYSE GET 5/19/2007 20.09 20.33 20.09 20.21 97200 18.96
NYSE GXP 3/15/2010 24.5 24.62 24.19 24.25 126000 13.53
NYSE GE 6/24/1973 79.62 80.25 77.75 78 1728000 0.19
NYSE GIL 12/10/2017 39.73 40.71 39.67 40.06 738800 40.06
NYSE GJL 9/23/2019 21.11 21.96 21.1 21.91 9400 21.66
NYSE GFY 7/8/2018 14.7 14.7 14.56 14.62 20000 13.25
NYSE GAM 4/26/2009 32.06 32.19 32 32.19 5200 14.74
NYSE GE 9/11/1989 51 51.38 50.88 51.25 5841600 0.42
NYSE GPK 7/9/2017 5.81 6.05 5.8 6.05 555000 6.05
NYSE GCO 10/27/2016 38.03 38.48 37.4 38.47 175900 38.47
NYSE GPS 7/25/2016 16.7 17.23 16.6 17.12 4349500 16.04
NYSE GEO 4/2/2015 29 29.56 28.45 28.73 137600 9.58
NYSE GLW 1/21/2013 4.12 4.16 3.89 4 13133300 3.88
NYSE GRT 8/17/2009 15.63 15.81 15.38 15.81 26700 4.86
NYSE GHI 11/13/2006 8.87 8.96 8.87 8.96 69100 1.87
NYSE GPX 3/8/2019 2.62 2.86 2.62 2.7 21900 2.7
NYSE GSG 2/5/2017 38.84 39.63 38.58 39.63 141200 39.63
NYSE GJL 3/25/2018 23.56 23.56 23.56 23.56 0 22.03
NYSE GIS 7/30/2017 56.26 56.38 55.84 56.09 1501400 52.21
NYSE GCH 5/4/2013 8.75 8.9 8.67 8.85 20200 4.68
NYSE GAB 11/29/2003 6.05 6.12 6.05 6.05 46900 0.72
NYSE GMK 9/7/2019 5.92 6.02 5.87 5.93 11500 5.93
NYSE GVA 11/29/2004 20.75 21.5 20.75 21.5 225600 5.16
NYSE GAM 6/18/2001 22.62 23 22.5 22.75 7400 4.6
NYSE GWR 1/3/2020 33.11 34 31.49 32.32 526200 32.32
NYSE GPI 5/14/2011 21.4 22.8 21.26 22.5 272000 21.36
NYSE GET 4/7/2017 54.62 55.07 54.5 54.96 314200 54.96
NYSE GES 2/27/2010 21.06 21.12 20.88 20.94 107800 10.11
NYSE GTI 1/11/2018 15.8 16.22 15.56 16.06 1040100 16.06
NYSE GNI 5/9/2014 91.75 91.75 89 90.02 4400 53.12
NYSE GTI 3/15/2007 43.12 43.25 42.13 42.5 38600 42.5
NYSE GAM 3/15/1997 20.5 20.5 20.25 20.25 4700 2.93
NYSE GCV 2/9/2009 9.76 9.76 9.09 9.42 26000 3.44
NYSE GAB 1/22/2015 9.05 9.05 8.92 9 153800 4.79
NYSE GLD 12/9/2016 62.41 62.56 62.17 62.52 3017900 62.52
NYSE GJD 7/4/2015 24.5 25.01 24.5 24.8 4600 17.74
NYSE GPS 11/18/2012 14.17 14.63 14.12 14.62 7200000 13.29
NYSE GY 1/11/2014 10.8 10.99 10.8 10.89 826700 10.83
NYSE GAP 2/26/1996 18.04 18.04 17.64 18.04 56100 10.66
NYSE GHI 9/11/2016 15.39 15.4 15.3 15.37 31500 10.64
NYSE GLP 6/19/2017 37.02 37.2 36.61 36.92 15600 27.94
NYSE GD 12/15/1988 28.56 28.56 28.09 28.28 1256000 0.1
NYSE GCO 3/18/2000 6 6.25 6 6.13 42200 6.13
NYSE GU 1/22/2018 9.25 9.65 9 9.39 172600 9.09
NYSE GGT 8/6/2009 11.39 11.49 11.14 11.14 9100 5.59
NYSE GWF 3/1/2014 25.01 25.03 24.96 25.03 26500 17.05
NYSE GRT 3/12/2007 20.25 20.37 20.12 20.25 61400 4.81
NYSE GNI 7/19/1999 19.96 20.14 19.96 20.05 1900 1.3
NYSE GJF 5/24/2015 23.5 23.5 23.5 23.5 1300 17.35
NYSE GNI 10/10/1999 24.18 24.18 23.9 24.18 1300 1.7
NYSE GJI 11/26/2017 23.54 23.79 23.45 23.45 2300 21.86
NYSE GWW 10/30/2008 45.24 46.04 45.06 45.42 239500 37.63
NYSE GD 6/24/1988 28.84 29.17 28.47 28.89 1732000 0.1
NYSE GEC 1/5/2013 25.5 25.6 25.41 25.54 252100 16.8
NYSE GAP 5/24/2008 29.17 29.96 29.11 29.84 85000 22.52
NYSE GYA 7/16/2015 24.73 24.78 24.63 24.63 1900 17.35
NYSE GET 10/6/2007 30.35 30.47 29.76 29.82 272400 28.23
NYSE GF 2/28/2015 9.65 9.74 9.6 9.67 38200 8.37
NYSE GNI 7/31/2008 45.46 46.84 45.46 46.31 4300 15.35
NYSE GAB 4/21/2001 4.58 4.63 4.53 4.58 58200 0.33
NYSE GAM 5/29/2016 36.55 36.93 36.5 36.9 28100 27.97
NYSE GGG 12/17/2017 38.41 38.95 37.88 38.5 587300 36.19
NYSE GEC 8/6/2018 25.96 25.96 24.61 24.75 28000 22.4
NYSE GRR 7/3/2015 12.1 12.2 12.05 12.19 4600 10
NYSE GCO 8/5/2018 29.05 29.89 29.03 29.5 480500 29.5
NYSE GCV 3/30/2012 10.8 10.9 10.8 10.9 2700 5.51
NYSE GTC 6/22/2007 136.68 139.64 136.68 139.55 0 139.55
NYSE GLF 8/8/2009 20.25 20.25 19.5 19.56 3600 9.78
NYSE GXP 4/4/1999 29.5 29.62 29.37 29.37 27400 3.97
NYSE GWW 8/18/2000 54.09 54.09 53.43 53.98 198000 9.95
NYSE GAM 7/22/2000 20.5 20.62 20.38 20.62 7900 3.77
NYSE GTC 2/10/2014 193.11 195.03 191.05 191.83 0 191.83
NYSE GBL 12/19/2014 48.79 49.35 48.79 49.3 15200 48.06
NYSE GCI 3/21/2005 49.57 49.8 49.1 49.33 390800 17.5
NYSE GAS 8/18/1995 13.43 13.6 13.43 13.55 96800 1.31
NYSE GET 12/19/2002 32.17 32.38 31.96 32.28 92000 13.44
NYSE GPC 12/5/1994 19.11 19.26 19.11 19.11 237900 2.15
NYSE GPD 4/1/2016 24.05 24.05 23.92 23.92 7800 19.01
NYSE GME 2/15/2014 18.41 18.6 17.65 18.05 694400 9.02
NYSE GLT 5/4/2018 14.15 14.49 14 14.35 422800 13.49
NYSE GAP 12/3/2016 27.16 27.16 26.67 26.77 151300 26.77
NYSE GAS 9/16/1999 25.89 25.96 25.81 25.96 286200 4.33
NYSE GJD 10/9/2014 24.24 24.24 24.2 24.2 600 16.19
NYSE GTY 12/8/2011 18.55 18.6 18.47 18.51 60100 9.88
NYSE GAB 10/19/2001 4.42 4.42 4.31 4.42 95200 0.35
NYSE GSK 7/5/2008 59.19 60.31 59.19 60.06 245200 40.25
NYSE GFF 12/22/2011 14.2 14.22 13.95 14.22 15700 14.22
NYSE GWF 11/23/2013 24.7 24.79 24.62 24.65 24600 16.56
NYSE GTI 10/30/2009 19.56 19.69 19.5 19.69 90300 19.69
NYSE GAB 6/4/2011 11.93 11.99 11.81 11.92 137100 4.65
NYSE GLP 7/7/2018 14.67 14.99 14.58 14.97 70200 12.15
NYSE GFZ 3/16/2014 25.75 25.8 25.69 25.79 15300 17.09
NYSE GFW 1/24/2015 25.76 25.89 25.76 25.89 7200 16.77
NYSE GIB 11/6/2008 14.81 14.81 14.31 14.31 15600 7.16
NYSE GSK 8/31/2002 28.37 29 28.25 29 1928400 15.39
NYSE GFZ 11/1/2018 15 15.7 14.5 15.22 11000 13.42
NYSE GD 8/5/2012 81.16 85.05 80.88 84.76 3966200 37.3
NYSE GMR 12/5/2014 46.18 46.18 43.97 43.97 1118300 16.22
NYSE GPW 8/16/2019 24.67 25.03 24.64 24.74 6600 24.04
NYSE GJV 4/16/2018 22.03 22.15 20.64 21.85 2100 17.75
NYSE GNW 6/18/2018 19.67 19.8 18.95 19 3899700 18.52
NYSE GXP 12/4/2010 26.69 26.69 25.94 26.06 178500 15.25
NYSE GGG 9/4/2006 18.87 18.87 18.75 18.87 57200 2.81
NYSE GGC 3/2/2006 29.88 30.47 29.76 30.47 4600 614.97
NYSE GPN 5/9/2011 23.79 23.79 23 23.01 35800 11.19
NYSE GBX 5/10/2015 28.25 28.37 26.9 27 248700 25.49
NYSE GTY 9/24/2017 27.77 28 27.41 27.98 26900 22.71
NYSE GD 11/15/2001 25.13 25.38 24.14 24.64 1982400 0.8
NYSE GY 1/19/2002 4.98 4.98 4.78 4.88 67000 0.23
NYSE GPS 6/7/2014 24.96 25.28 24.57 24.59 6923500 22.55
NYSE GRB 4/8/2016 9.93 10.07 9.9 10.02 153200 10.02
NYSE GPX 7/31/2008 13.63 13.88 13.25 13.5 34800 13.35
NYSE GJN 9/9/2017 20.18 20.34 19.85 19.99 3000 17.58
NYSE GTY 5/27/2016 26.76 26.85 25.95 25.97 63700 19.15
NYSE GT 5/24/2014 8.86 8.88 8.65 8.81 1096000 8.81
NYSE GRT 6/10/2016 25.01 25.48 24.9 24.93 300100 15.12
NYSE GMW 6/15/2015 24.95 24.95 24.95 24.95 0 24.95
NYSE GJH 8/23/2018 6.98 7.04 6.74 6.97 5100 6
NYSE GNI 12/7/2017 123.85 126.59 122.11 125.62 4700 99.04
NYSE GY 8/17/2013 9.85 10.09 9.83 9.98 86700 9.9
NYSE GT 8/20/2004 33.38 33.88 33.38 33.63 990000 26.26
NYSE GTN 1/23/2016 9.21 9.21 8.96 9.06 169400 8.56
NYSE GDP 8/17/2000 4.12 4.12 4 4 2500 32
NYSE GG 2/10/2014 14.53 14.64 14.1 14.31 1841600 13.64
NYSE GPS 11/21/1997 19.87 20 19.25 19.25 4333500 0.56
NYSE GAB 12/14/2000 4.28 4.28 4.23 4.23 86500 0.29
NYSE GET 12/21/2013 29.91 30 29.9 29.95 19300 29.95
NYSE GT 1/14/1995 27 27.12 26.75 26.87 732800 7.61
NYSE GR 1/13/2005 37.3 37.72 37.3 37.61 41800 11.71
NYSE GE 6/29/1972 59.5 63.63 59.13 62.88 1900800 0.15
NYSE GOM 1/30/2017 24.38 24.4 24.21 24.29 61100 15.48
NYSE GIS 4/29/2002 50.65 50.65 50.05 50.55 423800 15.03
NYSE GJK 12/24/2017 22.55 22.55 22.55 22.55 100 20.97
NYSE GWF 7/21/2018 21.19 21.2 20.5 20.81 27700 18.7
NYSE GJS 2/18/2019 8.9 8.9 8.51 8.51 300 8.33
NYSE GOL 5/15/2016 33.1 33.86 31.15 31.91 1031400 31.37
NYSE GSK 7/27/2007 43 43.5 42.88 43.25 534700 28.3
NYSE GCV 4/2/2018 7.4 7.53 7.39 7.47 6200 6.27
NYSE GAB 10/15/2009 10.72 10.78 10.6 10.66 82400 3.51
NYSE GCI 9/26/2013 78.14 78.64 77.57 78.2 837700 63.08
NYSE GPI 1/23/2010 13 13.06 12 12 112700 11.39
NYSE GPX 2/20/2011 4.05 4.24 4 4.07 36000 4.02
NYSE GMT 3/9/2014 22.6 23.01 22.13 22.13 299500 18.82
NYSE GXP 11/9/2006 27.87 27.87 27.62 27.62 140500 12.48
NYSE GJO 8/12/2018 18.38 18.38 18.33 18.33 200 17.64
NYSE GFY 8/28/2017 16.69 16.79 16.69 16.79 37000 14.32
NYSE GMR 6/2/2012 12 12.03 12 12.03 500 4.44
NYSE GJN 9/14/2017 20.5 21 20.5 21 3600 18.47
NYSE GPI 3/14/2015 27.39 27.4 26.85 26.97 164500 25.61
NYSE GDF 2/22/2015 14.7 14.7 14.48 14.52 32600 8.96
NYSE GUI 11/22/2019 25.54 25.98 25.54 25.98 1800 25.62
NYSE GCI 8/18/1996 56.38 56.57 55.66 56.11 559600 7.44
NYSE GTY 9/10/2007 17.44 17.44 17.31 17.31 7300 6.42
NYSE GOM 10/21/2017 20.22 20.27 20.01 20.23 35900 13.72
NYSE GYA 11/8/2015 23.6 23.69 23.51 23.67 3000 17.2
NYSE GIB 2/21/2009 22.25 22.62 22.19 22.44 25800 11.22
NYSE GDI 6/22/2012 19.77 20 19.71 19.84 165600 9.91
NYSE GE 4/24/1999 48.13 48.25 47.88 48 11366400 2.3
NYSE GNI 10/18/2007 52.67 52.86 52.67 52.86 1400 16.14
NYSE GCO 12/12/1997 3.5 3.5 3.25 3.25 46600 3.25
NYSE GDP 10/5/2003 2.75 2.88 2.62 2.88 5500 23
NYSE GET 2/28/2005 22.41 22.63 22.31 22.52 131400 19.16
NYSE GLT 11/10/2019 11.55 11.63 11.08 11.14 132900 11.06
NYSE GNA 11/30/2015 5.66 5.67 5.5 5.57 283500 5.04
NYSE GHL 7/5/2014 20.45 20.59 20.4 20.5 53700 18.52
NYSE GGG 3/8/2001 29.5 29.5 29.12 29.12 78600 1.47
NYSE GDL 3/22/2019 12.41 12.51 12.27 12.4 101400 11.5
NYSE GRR 3/5/2018 23.91 24.06 23.4 23.42 7200 19.53
NYSE GAS 6/20/2002 31.65 31.74 31.03 31.39 105600 6.48
NYSE GES 12/14/2008 4.63 4.75 4.63 4.75 35000 2.29
NYSE GRT 12/16/2019 2.72 2.72 2.6 2.68 1321900 2.58
NYSE GRR 2/21/2008 8.36 8.36 8.24 8.3 52700 6.43
NYSE GDF 12/13/2019 12.25 12.29 11.81 11.87 149800 11.68
NYSE GGC 5/6/2005 29.78 30.25 29.78 30.02 7800 601.24
NYSE GE 3/8/1990 48.63 49.13 48.25 48.75 10641600 0.41
NYSE GLF 6/25/2010 22.5 23 22.5 22.5 4200 11.25
NYSE GSK 11/2/2006 31.37 31.62 31.25 31.5 430900 20.19
NYSE GHL 1/7/2017 73.7 75.26 73.26 75.2 169700 69.95
NYSE GES 7/29/2017 47.75 48.18 46.6 47.57 1592700 46.08
NYSE GT 8/17/1986 23.12 23.12 22.75 22.87 93800 3.72
NYSE GWF 12/28/2017 19.62 19.98 19.6 19.69 17900 16.8
NYSE GA 12/15/2017 10.7 10.82 10.3 10.34 2697500 10.07
NYSE GGG 11/10/1996 23.75 23.75 23.62 23.62 42700 0.73
NYSE GGC 9/10/2004 37.5 37.85 37.27 37.5 8900 748.82
NYSE GME 12/22/2018 21.97 23.39 21.97 23.31 762300 23.31
NYSE GMT 10/10/2004 34.22 34.63 34.12 34.33 61200 9.96
NYSE GHL 11/11/2016 68.96 69.14 68.02 68.81 138400 63.84
NYSE GRB 2/10/2018 9.1 9.68 9.04 9.44 84900 9.44
NYSE GLW 8/12/1994 70.5 70.87 69.75 70.12 1041600 1.69
NYSE GDF 8/22/2011 11.95 11.95 11.8 11.8 14000 5.03
NYSE GS 11/3/2017 221.74 224.07 213.59 223.16 15570500 218.54
NYSE GEP 9/29/2017 23.14 23.15 23.14 23.15 800 20.36
NYSE GGT 4/27/2018 10.47 10.51 10.4 10.49 5900 9.84
NYSE GY 9/8/2003 6.88 7.09 6.88 6.99 33800 0.41
NYSE GXP 10/17/2010 25.37 25.5 25.06 25.19 178800 14.51
NYSE GCV 7/31/2010 9.81 10 9.56 9.56 30800 4.06
NYSE GR 12/25/2015 41.85 42 41.39 41.51 715200 38.55
NYSE GJB 8/4/2019 23.3 23.3 23.3 23.3 2500 22.56
NYSE GRT 3/16/2007 20 20.12 19.87 20 63400 4.75
NYSE GGG 11/11/1996 23.62 23.75 23.5 23.5 41000 0.72
NYSE GCO 4/2/2012 27 27.24 26.85 27.05 187300 27.05
NYSE GRR 5/22/2006 11.35 11.48 11.35 11.48 28700 8.86
NYSE GGC 2/6/2014 27.08 27.14 26.47 26.68 11900 609.16
NYSE GJS 12/9/2017 16.25 16.26 16.25 16.25 2600 15.15
NYSE GR 11/17/2017 70.89 71.16 69.29 70.02 1083100 66.99
NYSE GTY 5/14/2018 17.6 17.73 17.48 17.64 114600 15.01
NYSE GNI 2/25/2006 31.63 31.8 31.55 31.72 1800 7.43
NYSE GUT 12/19/2014 9.12 9.13 9.05 9.13 41800 6.12
NYSE GSK 2/17/2019 33.78 34.01 33.2 33.32 5671500 32.09
NYSE GTY 10/9/2017 28.82 28.99 28.58 28.7 45100 23.3
NYSE GAS 1/10/1998 13.97 13.97 13.76 13.9 92600 1.97
NYSE GR 12/9/2006 37.22 37.22 36.21 36.21 269100 24.39
NYSE GGG 11/29/1998 18.5 18.62 18.5 18.62 36500 0.88
NYSE GSC 12/22/2018 32.82 32.82 32.82 32.82 1300 32.82
NYSE GD 11/30/2014 108.86 109.35 107.98 108.46 1175600 49.5
NYSE GNI 4/8/2018 123.37 124.15 118 121.59 11300 99.48
NYSE GYC 1/15/2018 20.6 20.6 20.6 20.6 100 18.46
NYSE GTI 12/31/2009 17.81 17.81 17.25 17.31 222900 17.31
NYSE GMK 8/22/2013 4.6 4.68 4.59 4.59 3500 4.06
NYSE GLF 6/26/2009 14.88 15.5 14.62 15.25 57200 7.62
NYSE GFI 12/14/2015 16.41 16.73 16.38 16.65 2088900 15.68
NYSE GDF 6/26/2006 12.88 13 12.88 13 53900 2.73
NYSE GWW 5/6/1995 47.53 47.63 47.22 47.32 223200 3.94
NYSE GGC 1/24/2015 48.9 49.46 48.52 49.33 11400 1136.35
NYSE GLW 1/13/2014 12.5 13.5 12.42 13.41 24983200 13.01
NYSE GUL 12/20/2015 23.39 23.49 23.21 23.34 5000 18.35
NYSE GIS 10/25/2002 54.71 54.71 53.9 54.11 386200 16.34
NYSE GSC 2/25/2018 70.44 70.91 70.21 70.87 12300 70.87
NYSE GCS 1/15/2016 16.12 16.34 16.1 16.26 404900 5.77
NYSE GMR 8/5/2012 9.35 9.4 9.3 9.38 4700 3.46
NYSE GJO 12/19/2019 17.28 17.28 17.28 17.28 500 17.26
NYSE GOM 4/9/2016 20.2 20.6 20.2 20.47 88300 12.28
NYSE GUI 4/21/2018 26.07 26.44 25.88 26 3300 23.47
NYSE GF 10/24/2015 9.75 9.8 9.69 9.79 13400 8.61
NYSE GLW 2/7/1992 44.25 44.38 44 44.25 1461600 0.97
NYSE GCV 4/27/2017 9.02 9.15 9 9.1 11600 6.93
NYSE GXP 8/17/2002 24.37 24.37 24 24.25 46200 8.34
NYSE GCO 10/25/2008 5.19 5.88 5.19 5.69 288300 5.69
NYSE GE 2/12/1978 88 88.25 87.62 87.87 2112000 0.24
NYSE GIM 4/8/2005 4.26 4.26 4.18 4.26 160400 1.07
NYSE GY 10/22/2012 7.7 7.95 7.35 7.87 179300 7.68
NYSE GE 8/3/1986 54.88 55.25 54.88 55.13 3403200 0.39
NYSE GJD 3/18/2017 24.65 24.84 24.65 24.84 900 19.68
NYSE GY 2/7/2005 6.24 6.29 6.24 6.29 88700 0.43
NYSE GIL 4/7/2013 24.65 24.79 24.5 24.5 11600 6.12
NYSE GD 10/6/2002 45.32 46.26 45.32 46.26 980800 1.56
NYSE GBL 3/18/2017 41.34 42.65 41.16 42.22 18800 41.91
NYSE GD 4/4/2013 54.5 56.12 54.37 55.12 3514600 24.44
NYSE GG 11/18/2016 26.52 27.5 26.5 27.48 8044900 26.98
NYSE GDP 9/17/2010 6.12 6.12 6 6 6300 6
NYSE GJM 8/1/2013 24.05 24.07 23.71 23.95 37000 12.04
NYSE GFI 2/4/2011 3.89 3.91 3.81 3.88 133000 3.23
NYSE GAS 8/8/1997 15.04 15.18 14.97 15.11 328000 2.01
NYSE GRA 7/18/2016 10.43 10.43 9.88 9.94 822600 9.94
NYSE GMR 8/26/2019 8.45 8.55 8.05 8.17 1073100 8.04
NYSE GIM 6/15/2003 4.47 4.61 4.47 4.54 236900 0.87
NYSE GCS 9/27/2018 13.39 13.41 12.32 12.4 107900 6.05
NYSE GEF 1/7/2011 27.75 27.75 26.88 27.31 23000 11.31
NYSE GAH 5/14/2017 24.32 24.4 24.05 24.16 26200 20.53
NYSE GGB 11/1/2010 10.19 10.19 10 10 6200 0.56
NYSE GCI 11/19/2001 29.85 31 29.53 30.79 703400 9.83
NYSE GAM 3/22/2012 33 33.12 32.85 32.95 11200 22.83
NYSE GMK 4/10/2010 4.75 4.75 4.75 4.75 0 3.93
NYSE GRA 12/14/2012 2.17 2.17 2.08 2.1 524400 2.1
NYSE GYA 2/2/2020 22.11 22.2 21.89 21.89 2000 21.89
NYSE GPK 11/29/2012 7.02 7.02 6.7 6.75 20500 6.75
NYSE GAB 12/20/2007 8.84 8.99 8.84 8.99 116900 2.21
NYSE GPN 4/4/2015 64.22 65.07 64.11 64.11 376200 31.75
NYSE GAT 7/26/2019 28.47 28.62 28.45 28.62 19400 27.65
NYSE GRT 9/10/2004 21.37 21.37 21.25 21.37 31700 3.98
NYSE GIS 12/14/2003 49.68 50.61 49.68 50.1 831800 15.63
NYSE GE 1/13/2019 14.08 14.14 13.25 13.77 140464400 13.1
NYSE GGB 12/14/2014 17.1 17.45 17.04 17.11 1506800 3.28
NYSE GSK 8/8/1998 16.37 16.5 16.12 16.25 960400 3.89
NYSE GD 4/27/2000 16.72 16.72 16.25 16.31 801600 0.48
NYSE GMXR 3/27/2016 37.97 38.5 37.21 37.9 133700 37.9
NYSE GAS 10/18/2014 36.46 36.98 36.33 36.93 257800 28.98
NYSE GLF 10/30/2011 28.49 29 27.73 28.98 27800 14.49
NYSE GNI 6/18/2010 50.75 51 50.62 51 3000 20.66
NYSE GPC 6/14/2018 42.69 42.99 42.48 42.8 617900 39.99
NYSE GUI 11/28/2015 24.9 24.9 24.7 24.7 2200 19.5
NYSE GPC 12/6/2003 30.25 30.35 29.74 29.74 216000 11.11
NYSE GE 4/13/2002 77.25 78 77.12 78 17229600 4.09
NYSE GVA 5/28/2007 19.75 20 19.75 20 73500 7.4
NYSE GBL 9/21/2015 46.08 46.1 45.72 46 9500 45.46
NYSE GY 8/8/1997 35.88 36.43 35.09 35.33 658200 0.31
NYSE GY 4/18/2008 15.21 15.31 15.02 15.12 98100 1.32
NYSE GLW 3/25/2002 32 32.38 31.62 31.75 685800 7.39
NYSE GGG 12/28/1998 19.12 19.12 19 19.12 17100 0.91
NYSE GCI 12/13/2018 7.59 7.66 7.07 7.27 4514800 7.02
NYSE GNI 1/12/2018 125 125.5 124.85 125.25 500 100.93
NYSE GMT 8/27/2016 36.8 37.09 36.56 36.78 233400 33.09
NYSE GE 12/21/1987 49.63 50.13 49.63 50 5985600 0.38
NYSE GAI 10/29/2011 5.15 5.18 5.15 5.18 5200 5.18
NYSE GLW 3/6/1995 37.25 38.25 37.25 37.5 276000 1.85
NYSE GEO 8/22/2014 18.3 18.7 18.3 18.47 73800 6.16
NYSE GGC 1/27/2002 22.71 23.06 22.71 22.94 3300 458.13
NYSE GDP 7/6/2003 2.25 2.37 2.13 2.25 3000 18
NYSE GCI 3/19/2005 49.8 49.8 48.99 49.22 622000 17.46
NYSE GJI 2/10/2017 24.54 24.65 24.35 24.35 2700 21.8
NYSE GSK 5/2/2003 18.62 18.75 18.37 18.5 1045900 10.18
NYSE GPU 1/28/2019 25.77 25.77 25.23 25.41 3200 23.96
NYSE GIM 12/10/2001 4.28 4.34 4.28 4.28 151000 0.64
NYSE GEF 7/20/2007 29.18 29.9 29.18 29.18 129200 11.39
NYSE GY 5/3/2015 18.94 19.09 18.67 18.78 576000 18.78
NYSE GIM 10/20/2019 9.89 9.94 9.78 9.85 425600 9.72
NYSE GE 10/14/2017 40.93 41.14 40.77 41 44148000 36.71
NYSE GFW 10/19/2017 24.31 24.31 24.18 24.18 1600 19.2
NYSE GLF 4/20/2008 31 31 29.25 31 2000 15.5
NYSE GPX 4/25/2008 14.87 15 14.87 15 17300 14.83
NYSE GRA 5/20/1994 5.64 5.66 5.51 5.56 55400 0.13
NYSE GAP 11/28/1997 25.69 26.7 25.69 26.5 37700 16.17
NYSE GHL 5/31/2015 35.81 35.95 35.53 35.76 129900 32.73
NYSE GWW 3/25/2011 32.3 33.02 32 32.95 436500 28.4
NYSE GPC 8/18/2016 41.5 41.5 41 41.33 378400 36.23
NYSE GES 2/22/2009 6.81 7.12 6.81 7 39400 3.38
NYSE GLT 5/18/2007 14.68 14.85 14.63 14.79 11200 8.89
NYSE GOV 12/15/2019 23.11 23.25 22.94 23.02 152000 23.02
NYSE GLP 12/15/2017 25.23 25.4 24.52 24.88 30000 19.36
NYSE GAJ 12/1/2016 25.41 25.42 25.32 25.42 7300 17.92
NYSE GT 5/2/1998 64.37 65.12 64 64.62 507200 21.01
NYSE GAM 5/6/2000 18.88 19 18.75 18.75 2700 3.43
NYSE GT 2/26/1989 16.5 16.62 16.37 16.5 41000 3.17
NYSE GS 4/13/2019 116.72 122.1 113.57 121.19 41345800 120.36
NYSE GXP 9/27/2018 22.23 22.54 21.83 22.06 986400 20.48
NYSE GE 10/9/1977 109.62 109.62 106.87 106.87 1142400 0.29
NYSE GNK 12/15/2019 22.77 23.1 22.2 22.66 1535400 22.66
NYSE GRB 6/21/2007 18.57 18.69 17.97 17.97 53200 16.67
NYSE GJG 11/25/2017 20 20 20 20 0 16.95
NYSE GSK 9/1/2017 52.5 53.22 52.4 53.02 1500900 47.42
NYSE GSK 3/3/2018 42.96 44.26 42.25 42.4 2813700 38.88
NYSE GAB 2/5/2009 10.52 10.52 10.3 10.41 299100 2.89
NYSE GKK 11/25/2019 2.82 2.88 2.7 2.7 215700 2.7
NYSE GBL 5/6/2017 47 48.71 47 48.24 41200 47.89
NYSE GPU 2/4/2016 25.52 25.52 25.37 25.5 4700 20.07
NYSE GPS 12/11/2003 42.13 42.25 42 42 2501600 5.33
NYSE GJG 5/2/2019 16.85 17.19 16.8 17.19 3000 15.88
NYSE GGG 3/8/2008 28.44 28.62 28.44 28.5 34100 6.56
NYSE GRB 12/27/2012 4.15 4.25 4.05 4.08 23000 4.08
NYSE GSK 9/9/2017 53.98 54.39 53.37 53.72 2006900 48.05
NYSE GA 12/31/2017 12.5 13.05 12.45 12.79 2690800 12.46
NYSE GPN 8/20/2016 38.76 39.39 37.62 37.73 655400 37.49
NYSE GAP 1/9/2016 29.7 30.57 29.5 30.51 375800 24.14
NYSE GMXR 8/19/2011 6.2 6.35 6.15 6.18 18800 6.18
NYSE GBX 2/14/2011 10 10 9.95 10 12700 9.1
NYSE GNI 10/24/2015 123 124.75 122.2 123.99 2200 82.55
NYSE GPX 10/6/2005 8.25 8.38 8.12 8.25 17500 8.16
NYSE GAH 12/11/2015 23.98 24.24 23.87 24.04 69000 18.7
NYSE GY 8/24/2014 11.8 11.98 11.77 11.9 143300 11.9
NYSE GS 9/10/2009 61.98 62.6 61.79 61.92 250700 56.89
NYSE GAM 12/2/1999 18.25 18.38 18.12 18.12 13100 3.29
NYSE GWW 6/22/1996 34.95 35.37 34.75 35.26 72000 6.01
NYSE GUQ 3/15/2019 24.25 24.49 24.25 24.49 700 23.43
NYSE GJS 8/7/2017 21.2 21.5 20.8 21.5 2800 19.56
NYSE GME 5/3/2015 25.2 26.2 25.12 25.8 1136200 12.9
NYSE GRA 1/4/2003 9.14 9.2 9.14 9.14 198000 5.18
NYSE GGT 2/1/2013 6.48 6.55 6.41 6.41 8500 4.98
NYSE GOM 11/1/2015 22.78 23.1 22.77 23.1 365300 13.26
NYSE GPS 5/31/2001 67.62 67.62 65.62 66 4043200 4.09
NYSE GCF 7/30/2017 18.9 19.23 18.85 19 15000 15.09
NYSE GJR 5/16/2019 13.23 13.25 13.11 13.23 3500 13.12
NYSE GCI 9/17/2016 54.43 55.51 54.41 55.51 1335500 46.92
NYSE GE 10/23/1975 117.75 118.25 116.87 116.87 1161600 0.31
NYSE GRE 5/8/2017 20.61 20.61 20.61 20.61 100 20.61
NYSE GGB 6/11/2017 24.4 24.61 24.13 24.5 4248000 11.7
NYSE GSP 5/11/2017 41.72 41.72 41.33 41.39 65200 41.39
NYSE GPS 9/17/2006 30.87 31.12 30.62 30.87 3223800 8.08
NYSE GCV 5/22/2014 9.5 9.9 9.42 9.87 28600 5.8
NYSE GKK 6/26/2016 25.28 26.09 25.27 26 126900 19.72
NYSE GTI 2/13/2009 18.62 19 18.56 18.75 106100 18.75
NYSE GE 6/1/1991 65.87 66.25 65.5 66.25 5875200 0.59
NYSE GF 12/13/2018 6.5 6.5 6.35 6.35 81200 6.25
NYSE GPN 7/27/2018 44.64 45.2 43.92 44.9 507400 44.77
NYSE GMA 11/7/2013 25.8 25.8 25.7 25.71 23700 13.55
NYSE GT 12/19/1993 29.62 29.62 29.25 29.25 433200 7.84
NYSE GHI 3/10/2014 18.32 18.65 18.28 18.42 39200 9.45
NYSE GIM 7/5/2008 6.4 6.4 6.29 6.35 286600 2.27
NYSE GMT 8/7/2010 40 40.12 38.56 39.12 87000 28.35
NYSE GIS 12/24/2010 42.5 43.81 42.5 43.75 1254200 34.77
NYSE GDI 3/9/2019 19.72 20.68 19.54 19.98 380800 19.95
NYSE GOM 3/16/2018 14.1 14.64 13.75 13.75 110300 9.84
NYSE GHI 8/24/2008 8.35 8.4 7.58 7.99 186300 2.11
NYSE GDP 3/24/2013 3.59 3.59 3.59 3.59 0 3.59
NYSE GJO 10/13/2018 16.11 16.89 14.87 16.09 8500 15.61
NYSE GS 8/18/2018 158.13 160.44 155.3 158.25 9443400 155.84
NYSE GOF 9/3/2018 15.68 16.13 15.62 16.13 27900 13
NYSE GA 1/27/2020 7.35 7.37 7.26 7.32 171500 7.32
NYSE GVA 3/6/2014 24.3 24.5 24.15 24.15 144600 22.35
NYSE GSK 9/26/2013 42.81 43.03 42.65 43.01 521200 33.58
NYSE GRR 6/3/2016 17.83 17.93 17.11 17.45 26700 14.31
NYSE GPW 9/28/2018 22.11 23.86 20.34 23 13600 21.36
NYSE GPS 11/21/2016 19.12 19.33 19.1 19.3 1821700 18.16
NYSE GNI 9/16/2011 74.75 75 74.5 75 2900 35.36
NYSE GET 4/18/2014 29.8 30.35 29.56 30.17 258900 30.17
NYSE GT 1/21/2013 6.66 6.72 6.43 6.46 2242800 6.46
NYSE GCV 4/15/2016 8.96 9 8.95 9 4500 6.25
NYSE GD 5/5/2013 61.35 61.35 60.1 60.33 3439200 26.91
NYSE GRR 11/27/2006 10.98 10.98 10.86 10.86 28300 8.38
NYSE GPD 1/23/2015 25.11 25.16 25.11 25.16 2000 18.83
NYSE GEF 9/14/2007 29.66 29.66 29.48 29.48 40000 11.51
NYSE GXP 5/10/2009 27.37 27.75 27.31 27.75 186000 14.44
NYSE GOL 1/24/2019 4.68 4.84 4.49 4.53 379400 4.53
NYSE GGT 11/2/2008 7.29 7.29 7.15 7.29 25900 3.4
NYSE GNI 7/25/2013 79.3 79.75 78.75 79.75 2000 44.44
NYSE GHI 11/14/2008 9.83 9.98 9.77 9.93 77100 2.68
NYSE GDF 10/2/2015 12.14 12.17 12.04 12.11 20400 7.8
NYSE GPC 6/21/2014 39.32 39.56 39.2 39.55 256200 32.69
NYSE GBB 9/9/2018 46.83 46.83 46.83 46.83 0 46.83
NYSE GFI 12/24/2006 10 10.25 10 10.25 20200 8.07
NYSE GPC 10/2/2017 49.12 50.31 48.98 50.16 658500 45.66
NYSE GFI 1/2/2020 13.55 13.68 13.47 13.62 4744600 13.62
NYSE GLT 8/19/2016 14.23 14.36 13.98 14.22 273700 12.81
NYSE GD 4/29/2004 35.53 35.97 35.21 35.75 1326800 6.55
NYSE GT 11/23/2000 15.5 15.63 15.25 15.25 235200 5.66
NYSE GJJ 7/29/2018 23.34 23.49 22.9 23.25 5400 22.06
NYSE GTY 12/2/2012 19.02 19.14 18.92 19.02 37100 11.05
NYSE GJD 12/28/2014 24.88 24.9 24.8 24.9 9200 17.22
NYSE GLT 1/12/2006 13.59 13.69 13.45 13.49 27200 7.64
NYSE GYB 9/14/2018 9.5 10.15 8.85 9.91 60000 9.11
NYSE GLW 12/24/1999 41 41.88 41 41.5 248400 4.62
NYSE GOV 2/6/2020 23.22 23.8 23.01 23.02 312900 23.02
NYSE GRB 8/14/2004 13.57 13.57 13.46 13.46 2100 11.73
NYSE GAP 6/20/1998 30.56 31.27 30.45 31.27 66500 19.25
NYSE GSK 11/26/2016 53.48 53.63 52.99 53.25 2819700 46.33
NYSE GPK 8/11/2017 4.75 4.89 4.52 4.6 306900 4.6
NYSE GDP 2/5/2012 4.1 4.1 3.99 4 6200 4
NYSE GAS 7/17/2011 35.85 35.92 35.3 35.4 149900 23.5
NYSE GAS 8/7/2017 38.29 41.93 38.28 41.29 1879800 36.65
NYSE GE 9/16/1976 88.75 90 88.5 90 1824000 0.24
NYSE GPI 7/28/2019 28.12 29.71 28.12 28.98 706200 28.98
NYSE GGC 9/7/2013 23.5 23.66 23.4 23.44 14800 531.84
NYSE GHI 4/9/2009 10.14 10.25 10.14 10.25 30400 2.99
NYSE GEO 8/7/2011 13.63 13.63 13.3 13.4 87600 4.47
NYSE GIS 4/14/1996 49.84 50.59 49.84 50.34 782400 2.96
NYSE GGG 2/27/2005 23.25 23.62 22.87 22.87 59200 2.2
NYSE GPX 6/27/2016 7.65 7.73 7.65 7.71 35200 7.71
NYSE GJD 11/21/2016 24.66 24.69 24.66 24.69 800 19.56
NYSE GOL 8/8/2014 17.5 17.82 17.5 17.82 344000 8.68
NYSE GVA 7/30/2005 23.37 23.87 23.12 23.87 230800 5.78
NYSE GLT 2/14/2004 13.52 13.71 13.52 13.61 10400 6.98
NYSE GAP 9/24/2017 30.38 31.19 30.31 31.1 173000 31.1
NYSE GPS 10/8/2001 43.5 43.63 43 43.5 1987200 5.4
NYSE GCF 2/27/2017 18.81 19.08 18.77 18.81 24800 14.38
NYSE GCI 5/27/2018 28.79 29.46 28.77 29.32 2545100 26.04
NYSE GPI 6/25/2011 27 28.9 27 28.5 152400 27.06
NYSE GNK 10/13/2019 21.12 22.08 21.12 21.99 1093000 21.99
NYSE GT 3/26/2016 13.99 14.45 13.93 14.2 2551800 14.2
NYSE GIS 4/21/2014 47.92 48.28 47.55 48.28 1477300 41.78
NYSE GD 8/17/1996 31.78 32.54 31.78 32.22 876800 0.81
NYSE GLW 6/27/1997 64.75 64.87 64 64 1644000 3.34
NYSE GLW 4/30/2017 23.83 24.24 23.2 23.97 7664100 23.25
NYSE GXP 9/5/1999 33.5 33.63 33.38 33.5 15600 4.71
NYSE GLW 12/6/2018 8.72 9.12 8.72 8.99 19620700 8.86
NYSE GDV 6/22/2018 18.27 18.33 18.1 18.19 206600 15.63
NYSE GT 6/11/2010 26.56 27.25 26.56 27.06 796900 24.29
NYSE GWW 8/19/2002 42.81 42.93 41.57 42.36 110400 16.15
NYSE GAM 2/27/2000 17.12 17.38 17.12 17.25 11000 3.16
NYSE GMXR 8/16/2019 11.37 11.55 11.2 11.27 496000 11.27
NYSE GR 11/22/2004 35.48 35.9 35.37 35.69 33800 10.95
NYSE GD 4/20/1995 29.25 29.73 29.25 29.73 639200 0.72
NYSE GEC 2/8/2013 25.55 25.65 25.48 25.59 63900 16.84
NYSE GIB 7/21/2018 10.03 10.53 10.03 10.4 180600 10.4
NYSE GGG 7/31/2010 34.06 34.19 33.38 33.38 63800 7.99
NYSE GES 4/13/2017 39.47 40.02 39.29 39.58 981200 38.29
NYSE GDF 11/14/2013 14.48 14.64 14.35 14.5 14000 8.01
NYSE GJG 9/10/2015 24.56 24.56 24.5 24.5 200 17.5
NYSE GY 11/6/2006 8.18 8.25 8.12 8.25 25000 0.67
NYSE GLW 7/8/2016 20.5 21.22 20.45 21.07 18240700 20.43
NYSE GCS 11/18/2016 16.33 16.51 16.33 16.46 28200 5.84
NYSE GCO 6/1/2007 13.75 15.13 13.75 14.75 280600 14.75
NYSE GJH 12/8/2018 5.15 5.15 5.15 5.15 0 4.72
NYSE GD 6/11/2004 39.03 39.14 38.92 39.03 156800 7.16
NYSE GTY 8/16/2019 22.06 22.3 21.76 22.03 39600 21.2
NYSE GES 10/15/2012 3.84 4.03 3.81 4.03 15800 1.95
NYSE GVA 11/13/2011 25.77 25.8 25.45 25.45 142400 22.61
NYSE GSH 9/2/2012 9.05 9.05 8.95 9.01 3400 7.03
NYSE GCV 2/5/2010 9.79 9.79 9.66 9.66 8100 3.93
NYSE GNI 9/27/2018 72 72 66.91 67.68 10700 58.84
NYSE GWR 3/25/2018 35.36 35.73 34.5 34.73 361600 34.73
NYSE GE 10/10/1976 89.37 90.25 88.12 88.62 2448000 0.24
NYSE GGG 7/15/2002 24.75 24.75 24.62 24.62 17100 1.3
NYSE GRB 7/5/2002 9.45 9.45 9.23 9.45 12700 7.86
NYSE GDP 1/21/2000 5.62 5.62 5.25 5.25 1800 42
NYSE GDP 6/19/2015 23.15 23.15 20.54 21.04 365600 21.04
NYSE GFI 7/31/2011 4.07 4.3 4.07 4.29 546500 3.71
NYSE GBE 9/29/2017 9.02 9.12 8.65 8.71 166200 8.22
NYSE GEO 4/5/2010 8.94 9.06 8.87 8.94 110000 2.98
NYSE GBB 4/16/2018 52.34 52.34 52.34 52.34 100 52.34
NYSE GMXR 10/1/2012 1.54 1.68 1.24 1.25 11700 1.25
NYSE GAS 4/26/2008 37.31 37.66 37.2 37.55 61600 21.57
NYSE GRE 5/19/2019 9.7 9.7 9.7 9.7 1000 9.7
NYSE GSK 11/24/2007 46.19 46.31 45.75 46.06 741700 30.51
NYSE GR 12/20/2018 35.58 35.6 34.11 34.77 2020500 34.04
NYSE GFF 9/2/2017 15.89 16.67 15.28 15.37 262500 15.37
NYSE GSG 4/26/2019 24.2 24.41 24.14 24.32 366900 24.32
NYSE GTY 4/23/2015 25.34 25.5 25.14 25.5 72200 17.65
NYSE GMK 1/27/2019 1.79 1.79 1.65 1.71 72300 1.71
NYSE GIB 5/25/2018 10.77 10.77 10.53 10.61 75900 10.61
NYSE GJP 7/4/2019 18.5 18.5 18.5 18.5 0 18.09
NYSE GD 11/26/2016 73.51 75 73.14 74.99 1986500 70.37
NYSE GPJ 6/3/2019 24.75 24.78 24.59 24.76 3900 23.67
NYSE GRA 1/18/1997 9.44 9.52 9.41 9.46 218800 0.62
NYSE GJS 12/1/2018 12 12 12 12 1000 11.66
NYSE GMXR 8/22/2019 11.71 11.94 11.31 11.52 443700 11.52
NYSE GDF 1/12/2008 14.5 14.63 14.5 14.56 50000 3.93
NYSE GAM 4/24/2000 18.38 18.38 18.12 18.25 6300 3.34
NYSE GCH 7/18/2002 9.51 9.59 9.51 9.51 117300 2.52
NYSE GLF 9/1/2014 17.72 17.72 16.7 16.91 24600 16.91
NYSE GCO 2/26/2007 9.5 9.63 9.5 9.5 47400 9.5
NYSE GRS 6/12/2017 13 13.07 12.66 12.97 415900 12.97
NYSE GPJ 5/20/2019 24.95 24.95 24.74 24.95 10800 23.85
NYSE GAB 1/10/2019 3.94 4.02 3.88 3.94 168200 3.3
NYSE GES 7/6/2015 19.31 19.95 19.31 19.79 1650000 9.56
NYSE GD 7/29/1989 12.59 13.07 12.59 12.97 1144000 0.12
NYSE GD 6/14/2018 86 86.89 85.71 86.1 1795100 82.54
NYSE GPS 10/3/2004 32.63 32.75 32.38 32.5 7900900 4.16
NYSE GGC 3/31/2013 21.82 21.82 21 21.3 11100 481.37
NYSE GAJ 10/8/2010 21 21.06 20.56 20.56 12500 7.45
NYSE GUL 6/11/2018 21.75 22.37 21.75 21.98 2900 19.9
NYSE GSI 5/9/2016 1.6 1.63 1.4 1.5 26300 1.5
NYSE GXP 2/5/1999 30.37 30.62 30.25 30.5 57200 4.04
NYSE GWF 11/23/2015 22.6 22.75 22.6 22.64 3500 17.08
NYSE GKM 6/2/2018 15.29 15.36 15.02 15.18 27800 11.37
NYSE GEO 2/17/2018 26.57 26.96 26.13 26.58 413300 26.58
NYSE GAS 8/25/2005 21.54 21.64 21.33 21.43 28200 10.83
NYSE GBF 7/21/2018 100.55 100.74 100.55 100.57 700 95.51
NYSE GTI 9/13/2018 16.96 17.56 16.22 16.47 1241400 16.47
NYSE GDP 3/24/2007 0.63 0.63 0.56 0.56 6000 4.5
NYSE GD 4/22/2018 88.1 89.02 87.24 88.7 2173700 85.03
NYSE GIM 3/28/2002 4.51 4.57 4.51 4.51 112900 0.7
NYSE GGT 5/14/2018 11.09 11.19 11.06 11.14 31400 10.45
NYSE GR 4/9/2006 36.36 36.36 35.8 36.02 273000 23.71
NYSE GLF 5/12/2013 15.5 16 15.38 15.94 44000 15.94
NYSE GF 7/7/2005 7 7 6.94 7 292800 1.82
NYSE GED 5/24/2015 25.17 25.33 25.15 25.21 32000 19.01
NYSE GWF 10/29/2018 19.38 19.75 19.11 19.75 11100 18.1
NYSE GNA 10/24/2014 4.76 4.78 4.68 4.71 114000 4.09
NYSE GJX 8/11/2017 24.5 24.5 24.5 24.5 0 20.56
NYSE GAJ 7/5/2012 23.8 24.2 23.8 24.15 18300 10.61
NYSE GS 10/19/2017 216.52 224.25 213 222.18 12163500 217.24
NYSE GLT 2/3/2012 15.08 15.45 15.05 15.32 40500 11.82
NYSE GE 3/2/2014 32.7 32.95 32.7 32.9 15287500 26.78
NYSE GJI 12/15/2017 23.15 23.38 23.01 23.01 17800 21.54
NYSE GHL 4/19/2019 78.62 81 76.38 80.84 405500 79.4
NYSE GIS 4/4/1998 33.09 34.06 32.74 34.06 1382800 4.32
NYSE GCV 4/28/2019 4.99 4.99 4.71 4.83 26900 4.56
NYSE GCV 11/17/2016 8.93 8.93 8.77 8.79 15600 6.4
NYSE GT 10/28/1989 12.88 13 12.63 12.75 132800 2.56
NYSE GWW 7/23/2015 62.13 62.48 61.62 61.83 417000 56.87
NYSE GRB 11/29/1999 12.25 12.25 12.04 12.15 80500 9.59
NYSE GAJ 6/15/2012 22.35 23.2 22.35 23.1 10500 10.14
NYSE GAS 9/7/1998 18.23 18.37 18.15 18.23 120400 2.74
NYSE GET 11/14/2010 24.69 25.12 24.69 24.69 18300 24.69
NYSE GRR 8/24/2009 8.81 8.93 8.81 8.93 34700 6.93
NYSE GPK 9/3/2011 6.5 6.55 6.49 6.49 66300 6.49
NYSE GXP 10/23/2005 25.37 25.5 25.25 25.5 58000 10.86
NYSE GFZ 9/28/2017 22.55 22.76 22.55 22.74 4000 19.04
NYSE GT 10/6/1986 22.62 22.87 22.62 22.62 30200 3.68
NYSE GR 5/10/1996 22.23 22.59 22.16 22.59 74800 4.04
NYSE GPD 8/28/2017 23.25 23.33 23.2 23.21 4100 19.94
NYSE GGC 10/31/2008 16.77 17.38 16.77 17.2 3500 359.17
NYSE GRB 7/3/2016 13.19 13.89 13.19 13.79 265600 13.79
NYSE GMT 7/26/2008 35.98 36.33 35.68 35.98 211200 24.39
NYSE GPK 11/5/2018 1.6 1.65 1.58 1.63 298600 1.63
NYSE GAB 3/11/2016 8.45 8.52 8.43 8.52 314700 4.99
NYSE GPD 11/9/2015 24.15 24.15 23.78 24.07 6900 18.56
NYSE GLT 7/19/2002 16.95 16.95 16.68 16.77 18400 7.96
NYSE GGC 5/10/2013 22.3 22.79 22.15 22.3 7200 503.96
NYSE GLT 6/8/2007 15.4 15.5 15.23 15.34 13200 9.22
NYSE GTY 8/21/1998 17.75 17.75 17.5 17.5 800 4.39
NYSE GEO 12/27/2014 25.3 25.75 25.3 25.74 20800 8.58
NYSE GEF 12/25/2011 32.72 34.48 32.72 33.65 44000 14.21
NYSE GSK 1/26/2006 27.37 27.62 27.37 27.5 550900 16.87
NYSE GR 7/22/2013 23.45 23.53 22.74 23.07 938600 20.16
NYSE GU 11/23/2018 1.77 1.84 1.62 1.69 678700 1.65
NYSE GSH 12/19/2015 14.12 14.28 14.12 14.25 7100 12.99
NYSE GLW 11/1/2018 10.75 11.23 10.75 11.16 13739200 10.94
NYSE GKK 7/15/2016 25.67 26.25 25.63 26.1 40700 19.8
NYSE GVA 12/9/2013 23.22 23.58 23.04 23.5 306800 21.66
NYSE GAB 1/8/2017 9.56 9.65 9.56 9.64 159200 6.24
NYSE GCO 5/14/2009 12.19 12.25 11.94 12 27300 12
NYSE GD 2/25/1996 32.78 32.83 32.45 32.67 641600 0.81
NYSE GT 6/20/2003 38.75 39 38.25 38.38 368800 29.34
NYSE GAJ 5/3/2013 18.75 18.97 18.6 18.82 9000 9.35
NYSE GPK 7/20/2015 3.63 3.84 3.63 3.76 123700 3.76
NYSE GPC 5/14/2018 45.37 45.49 44.74 45.16 1005200 41.81
NYSE GE 11/18/2000 53 54 52.38 53.75 15367200 2.69
NYSE GPC 8/23/2002 23.64 23.74 23.45 23.45 239100 8.28
NYSE GIS 5/24/1998 32.39 32.65 31.94 32.21 318000 4.08
NYSE GTC 4/13/2009 270.86 271.03 264.28 264.88 0 264.88
NYSE GRA 7/21/2007 15.63 15.96 15.6 15.91 320800 15.67
NYSE GT 4/24/1983 25.87 26.25 25.62 26 191600 3.48
NYSE GDP 7/10/2014 9.26 9.26 9 9.25 28000 9.25
NYSE GUL 9/20/2015 24.62 24.62 24.48 24.6 1700 19.09
NYSE GTY 12/10/2004 11.63 11.63 11.5 11.5 8000 3.21
NYSE GF 1/17/2020 12.56 12.81 12.5 12.81 38000 12.81
NYSE GJN 4/9/2017 23.75 23.75 23.75 23.75 0 20.32
NYSE GE 8/23/2002 74.25 74.5 73.75 74 10942800 3.91
NYSE GBX 11/7/2010 9.38 9.44 9.25 9.25 15300 8.26
NYSE GCH 9/15/2018 9.03 9.22 8.34 8.4 265200 8.34
NYSE GJF 7/22/2019 23.75 24 23.2 23.75 1400 23.01
NYSE GMT 2/5/2011 46.8 47.23 46.57 46.58 64700 34.19
NYSE GGC 1/22/2006 28.47 28.7 28.12 28.7 4700 579.36
NYSE GVA 3/14/2008 29 29.5 29 29.12 36000 10.87
NYSE GAH 2/23/2015 25.07 25.19 25.05 25.1 44500 18.98
NYSE GGG 12/24/2018 22.08 22.44 22 22.44 197500 21.57
NYSE GT 12/13/1992 31 31.5 30.5 30.62 301200 7.84
NYSE GXP 8/23/2003 25.12 25.25 25.12 25.25 44400 9.37
NYSE GE 1/16/2017 37.15 37.5 36.85 36.95 62906000 32.37
NYSE GRR 2/27/2010 10.25 10.5 10.12 10.25 39000 8.01
NYSE GRR 1/9/2004 15.2 15.32 14.96 15.2 106600 11.56
NYSE GDP 8/26/2017 30.3 30.46 29.69 29.96 507500 29.96
NYSE GA 6/9/2019 8.85 8.88 8.61 8.73 605800 8.73
NYSE GIM 4/19/2001 3.66 3.72 3.66 3.66 190900 0.47
NYSE GF 6/20/2019 8.04 8.1 8 8.02 88700 7.91
NYSE GCV 11/27/2014 9.82 9.82 9.55 9.56 28700 5.85
NYSE GJX 10/12/2019 25.05 25.05 25.05 25.05 300 24.2
NYSE GOM 9/28/2018 8.45 8.45 7.67 8.2 142200 6.31
NYSE GPC 5/9/2011 27 27.2 26.95 27.01 167600 19.89
NYSE GET 7/9/2016 40.64 40.66 39.4 39.58 324500 39.58
NYSE GSH 5/18/2013 8.75 8.75 8.5 8.55 3900 7.17
NYSE GWW 7/30/2009 46.81 46.81 46.06 46.31 322600 38.75
NYSE GBX 10/25/2012 5.05 5.65 5.05 5.6 195100 5.24
NYSE GAS 8/10/2007 33.17 33.63 32.77 32.77 59000 18.3
NYSE GPC 7/20/2002 24.33 24.33 23.93 24.23 53400 8.55
NYSE GIS 8/6/2012 42.5 43.08 42.35 42.86 585900 35.57
NYSE GPX 11/2/2002 2.62 2.69 2.56 2.62 2200 10.38
NYSE GXP 1/4/2015 29.81 29.98 29.7 29.9 476000 22.41
NYSE GNV 3/17/2019 1.78 1.88 1.65 1.73 21900 1.58
NYSE GKK 6/9/2016 26.36 26.36 25.8 25.81 30800 19.19
NYSE GAR 4/14/2019 26.08 26.11 25.9 25.91 7100 24.76
NYSE GET 9/9/2004 18.8 18.91 17.4 17.83 209400 15.11
NYSE GGG 1/24/2010 30.5 30.87 30.44 30.56 116100 7.26
NYSE GFI 1/23/2016 21.44 21.58 20.91 21.45 2255100 20.2
NYSE GB 2/11/2012 27.76 28.19 27.76 28.15 56100 28.15
NYSE GJF 7/8/2018 21 21 21 21 0 18.97
NYSE GHI 9/25/2008 9.16 9.32 9.11 9.27 44000 2.47
NYSE GLF 2/22/2016 29.41 29.96 29.25 29.75 132300 29.75
NYSE GDI 8/21/2008 20.56 20.56 20.19 20.25 46800 10.11
NYSE GAI 1/9/2014 8.25 8.33 8.15 8.25 7400 8.25
NYSE GCH 7/15/2013 10.92 11.2 10.92 11.11 25900 5.88
NYSE GAS 5/27/1996 13.74 13.8 13.49 13.55 81400 1.55
NYSE GRA 4/4/1994 5.91 5.99 5.91 5.99 25200 0.13
NYSE GE 2/2/1991 60.75 60.88 59.88 60.5 9364800 0.53
NYSE GJL 3/31/2019 14.89 14.89 14.89 14.89 0 14.43
NYSE GAB 7/21/2007 7.75 7.8 7.71 7.71 302700 1.78
NYSE GPJ 9/7/2015 25.56 25.56 25.36 25.39 5600 19.25
NYSE GBX 9/13/2010 8.5 8.5 8.5 8.5 300 7.59
NYSE GPN 4/23/2017 38.43 38.69 38.29 38.5 620100 38.29
NYSE GIL 7/10/2017 34.73 34.83 34.07 34.8 337200 34.8
NYSE GF 1/21/2016 10.88 10.9 10.8 10.83 49300 9.92
NYSE GPN 11/21/2015 42.5 43.18 42.15 42.84 542400 42.51
NYSE GF 2/2/2020 11.65 11.77 11.5 11.51 61400 11.51
NYSE GPW 8/3/2019 24.89 24.95 24.85 24.95 5200 24.25
NYSE GTY 11/19/2012 19 19.6 18.96 19.57 35500 11.37
NYSE GXP 9/30/2006 27 27.12 26.87 26.87 118900 12.14
NYSE GMR 8/7/2014 24.5 25.77 24.5 25.38 425200 9.36
NYSE GGC 4/30/2006 34.42 34.66 34.19 34.19 2200 691.52
NYSE GD 4/9/1987 20.32 20.32 20.23 20.32 780000 0.07
NYSE GXP 4/5/2009 24 24 23.62 23.94 94900 12.46
NYSE GPI 5/28/2011 25.08 25.08 23.88 24.44 125100 23.21
NYSE GJS 12/7/2017 16.17 16.17 16.17 16.17 0 15.07
NYSE GES 2/3/2018 35.11 36.26 34.34 34.42 1100100 33.46
NYSE GLT 12/2/2010 11.69 11.98 11.27 11.73 40900 8.5
NYSE GFF 12/6/2008 9.94 9.94 9.69 9.69 251400 8.81
NYSE GSI 2/12/2017 3.1 3.14 2.9 3.14 57300 3.14
NYSE GFI 12/11/2004 14.19 14.38 14.13 14.25 29400 10.76
NYSE GXP 2/19/2007 28.87 29.12 28.87 29.12 65600 13.34
NYSE GT 5/25/2002 68.87 69.62 68.62 68.75 866600 25.95
NYSE GRO 7/19/2018 4.5 4.85 4.38 4.85 183300 4.85
NYSE GPK 10/31/2014 7.1 7.35 6.76 6.9 102700 6.9
NYSE GLW 7/28/2017 24.73 24.74 23.8 23.84 15820000 23.12
NYSE GGT 6/21/2012 7.45 7.45 7.25 7.35 26400 5.71
NYSE GD 2/6/1987 22.43 22.43 21.91 22.29 664000 0.08
NYSE GGT 3/17/2007 4.67 4.75 4.59 4.67 70100 1.78
NYSE GWW 1/16/2016 74.5 75.13 74.29 74.84 282500 69.35
NYSE GEP 8/28/2016 22.72 22.72 22.72 22.72 500 19.04
NYSE GSL 4/13/2019 2.18 2.25 2.01 2.16 63000 2.16
NYSE GLW 6/15/2015 16.75 16.77 16.45 16.62 12191400 16.12
NYSE GPN 9/23/2019 45.55 45.82 44.74 44.76 412100 44.74
NYSE GEF 5/1/2017 54.94 55.72 54.6 55.72 253800 51.6
NYSE GKM 1/5/2020 20.29 20.4 20.19 20.27 24800 19.82
NYSE GG 3/9/2015 15.36 15.5 15.32 15.39 1789200 14.89
NYSE GEF 5/26/2014 35.09 35.87 35.07 35.6 74600 15.76
NYSE GLF 5/15/2014 13.5 13.68 13.17 13.44 92900 13.44
NYSE GIS 10/14/2001 50.21 50.31 49.33 49.82 265200 14.61
NYSE GFI 4/22/2004 10.38 10.63 10.38 10.38 20200 7.76
NYSE GR 9/21/2015 42.26 42.66 42.19 42.55 1131700 39.31
NYSE GNV 4/13/2019 3.2 3.5 3.18 3.4 21200 3.1
NYSE GPS 10/10/2014 19.03 19.46 18.85 19.31 5251700 17.73
NYSE GRT 5/2/2011 15.21 15.25 15.15 15.25 31900 5.94
NYSE GFA 7/7/2019 16.98 16.98 16 16.68 261800 16.68
NYSE GT 7/16/2006 43.63 44.75 43.25 43.63 336900 35.45
NYSE GAI 10/22/2012 4.23 4.23 4.23 4.23 200 4.23
NYSE GTY 6/26/1999 21.75 22.5 21.75 22 32200 5.58
NYSE GJG 3/18/2017 23.76 23.76 23.76 23.76 400 18.79
NYSE GIM 4/5/2012 6.9 7 6.9 6.95 141200 3.5
NYSE GCI 8/9/2019 8.15 8.18 7.6 7.66 8796100 7.6
NYSE GAB 1/3/2020 5.13 5.15 5.09 5.15 266500 5.15
NYSE GGC 10/5/2009 18.06 18.13 17.75 17.94 1600 382.93
NYSE GR 12/3/2005 60.2 60.75 60.2 60.31 107200 19.69
NYSE GIS 4/16/2001 44.24 44.24 43.47 43.56 390400 12.57
NYSE GLT 10/13/2008 11.93 12.17 11.11 11.11 66000 7.16
NYSE GYC 3/6/2016 22.2 22.39 22.2 22.39 200 17.5
NYSE GS 12/25/2014 104.95 105.04 103.8 104.2 1716700 99.62
NYSE GPX 8/16/2004 2.81 2.87 2.81 2.81 1200 11.12
NYSE GCH 4/8/2012 10.05 10.06 10 10.02 25100 5.28
NYSE GVA 4/15/2017 59.52 59.52 57.93 58.13 612900 56.05
NYSE GES 9/15/2019 36.81 37.42 36.75 37.14 1249400 37.04
NYSE GLT 1/22/2011 13.09 13.09 12.83 12.94 50900 9.5
NYSE GR 9/15/1995 17.8 17.8 17.45 17.59 134000 3.03
NYSE GY 8/10/2007 13.6 13.91 13.6 13.91 53100 1.18
NYSE GE 7/28/1986 53.88 54.5 53.25 54.5 3936000 0.39
NYSE GPX 1/26/2019 3.86 3.91 3.78 3.91 26200 3.91
NYSE GTI 9/21/2017 18.06 18.06 17.14 17.36 914100 17.36
NYSE GT 9/9/1993 30.75 30.87 30 30 230000 7.95
NYSE GXP 1/3/2000 34.5 34.5 34 34.25 66400 4.91
NYSE GPD 12/1/2014 25.21 25.35 25.21 25.35 6300 18.7
NYSE GAM 5/22/2003 25.12 25.38 25.12 25.38 15900 6.17
NYSE GE 5/29/1982 69.5 69.5 68.75 68.75 1656000 0.43
NYSE GJB 12/6/2015 23.83 23.83 23.82 23.83 500 18.44
NYSE GIM 9/20/2012 7.27 7.3 7.21 7.25 178100 3.79
NYSE GF 12/3/2012 3.72 3.8 3.65 3.71 40900 3.1
NYSE GIM 2/24/2007 5.65 5.75 5.65 5.7 289400 1.78
NYSE GYA 12/1/2017 18.41 20.4 18.41 20.4 17200 16.9
NYSE GFI 7/7/2013 11.75 12.04 11.73 11.85 1380600 10.84
NYSE GJF 9/24/2017 24.04 24.04 23.61 23.61 1200 20.07
NYSE GLP 11/9/2015 20.9 21.35 20.75 21.15 29400 14.34
NYSE GMT 6/18/2000 19.78 19.95 19.69 19.86 74400 4.49
NYSE GRR 12/14/2019 19.05 19.19 19.05 19.19 4200 19.01
NYSE GLT 12/9/2012 13.4 13.5 13.27 13.5 54700 10.78
NYSE GAS 3/18/2002 28.47 28.56 28.12 28.38 87600 5.74
NYSE GPN 7/28/2017 36.86 37.78 36.54 37.4 1872700 37.22
NYSE GAP 7/11/2009 34.6 36.03 34.6 35.84 115000 27.45
NYSE GMR 4/22/2012 12.85 12.85 12.4 12.5 18800 4.61
NYSE GSG 10/2/2016 41.5 41.53 40.99 41.06 153200 41.06
NYSE GJD 3/2/2015 25.1 25.11 25.1 25.11 1800 17.36
NYSE GIS 8/10/2015 47.5 47.85 47.49 47.7 719700 42.11
NYSE GTC 8/26/2006 97.32 98.19 97.32 97.89 0 97.89
NYSE GS 6/13/2009 63.59 65.08 63.59 64.89 690300 59.49
NYSE GE 6/7/2004 48.13 48.25 47.63 47.75 10714800 5.3
NYSE GNK 5/13/2018 81.3 83.37 80.85 82.08 1073700 74.83
NYSE GFI 1/1/2018 16.46 16.64 16.12 16.21 6831700 15.64
NYSE GFF 7/23/2015 25.8 25.99 25.32 25.37 162600 25.37
NYSE GT 3/28/1980 27.12 27.37 26.62 27 52000 3.3
NYSE GGG 5/16/2002 25.12 25.12 25.12 25.12 1100 1.31
NYSE GRB 3/10/2002 9.95 10.06 9.95 10.06 6500 8.33
NYSE GGG 7/5/2002 24.25 24.5 24.25 24.37 28500 1.27
NYSE GLW 3/22/2004 32.13 33.13 31.75 32.88 1501500 7.96
NYSE GSH 8/23/2019 23.71 23.74 23.25 23.27 14500 23.27
NYSE GIM 10/13/2001 4.21 4.27 4.15 4.27 402400 0.62
NYSE GDP 4/18/2013 3.25 3.29 3.2 3.29 2000 3.29
NYSE GDP 2/21/2011 5.35 5.55 5.35 5.45 24800 5.45
NYSE GPX 5/1/2015 7.64 7.8 7.64 7.75 55900 7.66
NYSE GDL 1/30/2020 13.71 13.72 13.65 13.69 53100 13.69
NYSE GEO 10/12/2018 15.01 15.07 13.57 13.9 1134900 13.9
NYSE GWW 5/30/2011 44.6 44.65 43.71 44.58 531800 38.59
NYSE GE 9/8/1995 61.13 61.13 60.13 60.38 7792800 1.29
NYSE GJL 5/22/2017 24.69 24.7 24.69 24.7 900 22.07
NYSE GIM 4/6/2018 9.42 9.43 9.34 9.39 143800 7.54
NYSE GGG 12/15/2008 25.94 26.5 25.94 26 54300 6.06
NYSE GJH 8/23/2019 7.53 7.53 7.29 7.35 1000 7.07
NYSE GLW 7/28/2019 16.9 17.13 16.88 16.91 14812100 16.81
NYSE GRB 1/30/2003 10.85 11.29 10.85 10.96 38700 9.23
NYSE GUT 11/11/2017 9.23 9.29 9.15 9.15 24100 7.46
NYSE GCH 11/10/2003 11.97 12.29 11.97 12.29 58800 3.26
NYSE GJM 8/24/2014 25.63 25.64 25.56 25.63 16500 13.84
NYSE GIL 8/4/2018 25.84 25.97 25.01 25.42 1026100 25.42
NYSE GE 11/2/1989 48.13 48.13 47.88 48 2395200 0.39
NYSE GRT 8/29/2008 16.19 17.31 16 17.25 87200 4.69
NYSE GBL 1/10/2019 29 29.63 28.98 29.01 70900 28.93
NYSE GR 5/3/1997 30.44 30.51 29.99 30.14 81400 5.73
NYSE GPD 3/12/2018 23.4 23.4 22.95 23.24 24200 20.6
NYSE GEC 5/9/2019 22.2 22.5 21.94 22.39 56200 21.3
NYSE GE 4/29/1976 114.62 114.62 112.87 112.87 912000 0.3
NYSE GSK 8/28/2010 56.5 57.44 56.25 57.13 610500 40.43
NYSE GLW 11/14/2013 11.35 11.38 10.85 11.1 20558300 10.77
NYSE GRE 8/24/2015 19.07 19.07 19.07 19.07 100 16.87
NYSE GWR 6/28/2009 10.19 10.38 9.88 10 221500 1.98
NYSE GE 9/9/2016 34.43 34.73 34.38 34.67 22489800 29.94
NYSE GJJ 12/1/2017 22.51 22.51 22.51 22.51 0 20.86
NYSE GBL 3/1/2018 56.16 56.9 55.42 56.74 66100 56.42
NYSE GIS 3/9/1995 35.24 35.4 35.08 35.16 855200 1.93
NYSE GPX 7/24/2014 6.34 6.4 6.24 6.4 7200 6.33
NYSE GBX 1/13/2012 7.01 7.02 7 7.02 19600 6.57
NYSE GE 3/24/2000 63.88 64.87 63.75 64.87 11997600 3.2
NYSE GT 4/4/2015 12.98 13.03 12.87 12.93 2125700 12.93
NYSE GET 11/16/2002 30.61 31.14 30.61 31.14 101000 12.92
NYSE GY 10/29/2015 18.36 18.64 18.23 18.34 296400 18.34
NYSE GY 6/20/2004 5.31 5.42 5.31 5.31 26400 0.33
NYSE GEO 3/16/2008 28.44 28.44 28 28.06 282800 9.35
NYSE GAS 9/7/2018 46 46.7 45.78 45.91 1467200 42.65
NYSE GFI 1/5/2015 12.61 12.88 12.57 12.72 2542000 11.86
NYSE GAP 3/22/1997 27.27 27.27 26.47 26.97 83400 16.28
NYSE GCI 5/23/2004 46.91 47.92 46.91 47.58 504000 16.39
NYSE GET 11/29/2012 19.8 19.9 18.85 19.17 21700 19.17
NYSE GSI 6/20/2015 1.5 1.5 1.3 1.5 7500 1.5
NYSE GAP 1/27/2011 9.13 9.88 8.86 9.88 121800 7.82
NYSE GE 1/2/2000 66.25 66.62 65.5 66.25 17923200 3.24
NYSE GSK 1/14/2007 31.37 31.5 30.87 31.12 551100 19.94
NYSE GVA 1/25/2020 32.5 32.82 31.5 32.69 627400 32.69
NYSE GSC 7/1/2018 91.98 92.3 91.84 92.3 9800 92.3
NYSE GLF 1/29/2015 24.15 24.76 23.96 24.53 42400 24.53
NYSE GEO 11/7/2014 20.65 20.82 20.55 20.8 56800 6.93
NYSE GPC 1/16/1998 25.44 25.69 24.85 25.44 259900 4.9
NYSE GHL 5/10/2014 19.23 19.23 18.8 19 75200 17.16
NYSE GPX 11/4/2016 8.28 8.37 8.02 8.2 15800 8.2
NYSE GMR 7/25/2015 40.3 40.5 39.11 39.8 1627600 15.29
NYSE GMT 7/24/2003 28.99 29.58 28.99 29.58 18800 7.95
NYSE GET 12/15/2001 19.44 19.44 19.23 19.44 53600 7.97
NYSE GVA 12/13/2007 23.44 23.62 23.19 23.19 24900 8.63
NYSE GRA 11/22/1993 6.74 6.8 6.74 6.8 14400 0.13
NYSE GSK 5/28/2006 26.12 26.25 26 26.12 898700 16.39
NYSE GNI 9/8/2012 63.5 63.75 63.5 63.75 300 32.61
NYSE GFW 6/11/2016 25.01 25.4 25.01 25.03 8700 18.11
NYSE GAP 12/15/2007 27.33 28.06 27.33 27.94 52000 20.94
NYSE GAM 11/5/2001 25 25.25 25 25 33000 5.48
NYSE GRA 2/3/2020 26.2 27.15 25.82 26.9 827800 26.9
NYSE GPU 11/7/2014 25.55 25.65 25.45 25.65 17700 18.77
NYSE GFI 7/10/2017 17.13 17.41 17.13 17.16 3879900 16.41
NYSE GIB 3/9/2013 4.49 4.49 4.39 4.45 11500 4.45
NYSE GLW 5/19/2006 39.25 39.38 38.63 38.75 1691400 9.81
NYSE GAP 6/11/1998 29.94 30.35 29.94 30.05 43200 18.5
NYSE GTY 1/1/2016 26.17 27.05 26.13 27.03 83900 19.63
NYSE GLP 2/19/2018 27.74 28.29 27.59 28.19 10900 22.33
NYSE GWW 8/16/2008 41.75 41.75 38.44 41.14 698400 34.08
NYSE GWR 7/11/2011 20.26 21.27 19.95 20.1 33700 5.96
NYSE GIS 11/24/2005 48.57 48.79 48.57 48.68 541600 16.43
NYSE GPS 4/15/2018 18.85 19.16 18.71 19.07 6416900 18.4
NYSE GJB 8/10/2014 24.35 24.35 24.35 24.35 700 17.77
NYSE GUT 1/7/2011 8.69 8.94 8.62 8.94 24600 4.14
NYSE GTY 12/28/2001 12 12.25 11.88 12.25 11100 3.41
NYSE GR 5/29/2000 29.47 29.55 29.22 29.22 52800 6.68
NYSE GT 7/1/2018 17.67 18.37 17.43 17.83 3056300 17.83
NYSE GR 12/21/2019 65.52 65.93 65.21 65.25 674200 65.25
NYSE GJH 3/8/2019 4.6 5.01 4.52 4.9 2400 4.5
NYSE GR 2/27/2004 33.62 33.82 33.11 33.11 105400 9.86
NYSE GMW 7/4/2016 24.95 24.95 24.95 24.95 0 24.95
NYSE GE 6/17/1991 65 65.25 64.5 64.62 6931200 0.58
NYSE GNI 6/6/2004 21.19 21.19 21.05 21.05 1100 3.72
NYSE GFW 4/13/2018 21.72 21.98 21.02 21.96 10100 18.19
NYSE GEP 10/25/2015 23.4 23.46 23.38 23.4 5700 18.89
NYSE GIL 9/12/2015 36 37.5 36 36.91 548200 18.45
NYSE GAP 8/24/2007 24.47 24.59 23.87 24.05 35600 17.97
NYSE GME 1/11/2013 10.52 10.52 9.8 9.9 1348600 4.95
NYSE GAB 4/12/2013 7.04 7.18 7.03 7.09 172400 3.33
NYSE GS 3/14/2019 100.33 101.41 93.19 93.9 28240800 93.26
NYSE GAM 7/9/2005 20 20.12 20 20.12 28100 5.48
NYSE GWW 6/17/1999 53.15 53.69 53.15 53.69 26400 9.66
NYSE GFY 11/10/2018 11.54 11.59 11.32 11.5 53900 10.68
NYSE GAH 4/30/2018 25.17 25.3 25.15 25.15 6900 22.68
NYSE GJM 4/13/2013 24.96 25.04 24.92 25.04 35000 12.36
NYSE GAM 3/8/2018 31.23 31.36 30.66 30.67 27700 29.47
NYSE GUI 6/14/2014 23.35 23.35 22.91 22.95 8300 16.87
NYSE GEC 1/15/2016 25.35 25.44 25.31 25.36 51000 19.67
NYSE GEG 10/13/2017 24.29 24.44 24.21 24.31 201900 20.67
NYSE GWR 6/18/2016 30.45 31.98 30.39 31.92 494300 31.92
NYSE GLW 10/13/2007 45.19 46.19 45.13 46.19 2416800 14.29
NYSE GWW 7/14/2000 68.4 68.51 64.13 64.46 428400 11.82
NYSE GNV 5/11/2017 13.65 13.7 13.26 13.3 76700 8.89
NYSE GPC 11/2/2014 40.8 41.92 40.6 41.92 639100 34.92
NYSE GAM 11/18/2012 25.45 25.84 25.4 25.7 28200 18.04
NYSE GFF 9/16/2018 8.66 8.86 8.51 8.69 940300 8.69
NYSE GIB 8/1/2019 10.35 10.56 10.22 10.4 121900 10.4
NYSE GJM 7/16/2016 21.48 21.68 21.45 21.54 20600 13.77
NYSE GES 6/14/2015 17.04 17.83 17.03 17.56 1245400 8.48
NYSE GDP 9/7/2000 3.75 3.75 3.63 3.63 800 29
NYSE GF 8/13/2012 4.03 4.1 4.03 4.1 15500 3.42
NYSE GCA 1/24/2016 14.7 14.74 14.4 14.73 395000 14.73
NYSE GAS 4/20/2001 27.82 27.99 27.82 27.82 66400 5.32
NYSE GDI 2/17/2008 26.25 26.25 25.25 25.56 117000 12.76
NYSE GYB 8/2/2014 25 25 24.9 24.94 6900 18.03
NYSE GCS 3/30/2019 5.68 5.86 5.63 5.77 67300 5.68
NYSE GMT 6/4/2009 37.08 38.41 37.08 38.35 81700 26.61
NYSE GSP 7/13/2017 44.25 44.35 43.89 44.11 22200 44.11
NYSE GE 1/29/1989 48.25 48.38 47.88 48.38 4809600 0.38
NYSE GGG 1/10/2011 42.5 42.56 41.56 41.75 53000 10.08
NYSE GAP 2/29/2004 24.46 24.46 24.34 24.34 37700 17.23
NYSE GDI 11/12/2004 9.38 9.75 9.25 9.25 43800 1.54
NYSE GD 3/27/2015 105.35 105.8 104.67 105.25 1374600 48.2
NYSE GB 1/12/2014 44.4 44.6 43.83 43.98 299200 43.98
NYSE GE 2/6/1977 89.12 89.5 87 87 2812800 0.24
NYSE GRS 3/31/2017 17.56 18.15 17.3 17.8 848800 17.8
NYSE GXP 9/2/2018 23.03 23.22 22.84 23.16 1425300 21.5
NYSE GIM 7/11/2005 4.52 4.52 4.44 4.52 245400 1.17
NYSE GGT 12/25/2016 12.33 12.35 12.3 12.33 28400 10.76
NYSE GD 8/17/1998 22.67 22.84 22.44 22.55 644000 0.62
NYSE GIS 12/20/2013 45.18 45.38 44.34 44.35 2462700 37.92
NYSE GAI 11/22/2013 8.4 8.65 8.4 8.65 6600 8.65
NYSE GIS 8/20/2001 49.21 50 49.12 49.21 427400 14.32
NYSE GRT 7/18/2005 21 21 20.75 20.75 42800 4.23
NYSE GSH 12/12/2013 14.5 14.51 13.8 13.85 59100 11.61
NYSE GDF 1/23/2014 15.4 15.48 15.29 15.45 26600 8.66
NYSE GEG 3/1/2019 14.9 15.13 14.41 14.84 109900 13.89
NYSE GCI 4/10/2009 65.23 67.89 65.11 67.33 1121400 51.38
NYSE GT 9/12/2004 34.25 35 34.25 35 594100 27.33
NYSE GPX 1/29/2015 7.76 7.98 7.7 7.89 20000 7.8
NYSE GDV 2/3/2017 21.53 21.58 21.26 21.38 251500 16.52
NYSE GEF 5/27/2013 21.38 21.72 21.32 21.6 37800 9.38
NYSE GWR 3/20/2014 23.72 23.75 23.33 23.5 293500 15.67
NYSE GTN 12/6/2019 1.28 1.55 1.27 1.52 669500 1.52
NYSE GR 8/20/1995 18.29 18.29 17.8 18.01 131400 3.04
NYSE GS 10/28/2016 190 191.02 188.88 189.79 4548300 184.64
NYSE GLW 1/25/2001 49.75 50 49 49.38 928800 5.61
NYSE GWW 10/13/2000 50.46 50.68 49.8 50.02 61200 9.22
NYSE GUI 8/5/2018 25 25 25 25 1200 22.9
NYSE GD 5/14/2012 100.36 101.2 99.5 100.77 1764200 44.21
NYSE GPJ 11/18/2018 21.42 21.98 20.88 21.45 11800 19.88
NYSE GFZ 4/5/2014 25.25 25.42 25.1 25.18 10600 16.99
NYSE GSK 9/6/2012 37.19 38.31 37.07 38.09 768700 28.71
NYSE GAS 11/26/2004 17.93 18.03 17.73 18.03 66300 8.69
NYSE GNI 5/1/1998 8.75 8.79 8.75 8.79 400 0.39
NYSE GD 9/7/2014 97.49 97.88 97 97.23 1626600 44.21
NYSE GCI 7/28/2000 28.68 29.38 28.47 29.28 520600 8.9
NYSE GTI 7/16/2011 11.6 11.7 11.26 11.26 95800 11.26
NYSE GSK 3/28/2008 52.63 54.19 52.63 54.13 463100 36.28
NYSE GAM 1/31/2002 27.62 27.75 27.38 27.75 17200 6.08
NYSE GE 3/19/2009 111.25 111.81 110.37 110.37 11243400 27.25
NYSE GGC 12/20/1998 8.2 8.33 8.2 8.33 6400 64.51
NYSE GCO 7/14/2017 53.17 53.26 52.99 53.16 141700 53.16
NYSE GES 8/3/2008 4 4.12 3.88 3.94 38800 1.9
NYSE GPX 9/13/2015 8.54 8.62 8.51 8.62 147600 8.52
NYSE GME 7/11/2019 20.48 21.04 20.02 21.03 3177400 21.03
NYSE GMR 2/22/2019 9.44 9.98 9.03 9.94 377800 8.23
NYSE GAB 12/31/2016 9.45 9.51 9.4 9.43 378200 6.1
NYSE GLT 9/7/2007 18.26 19.04 18.26 19.04 63600 11.57
NYSE GTI 4/17/2014 14.75 14.91 14.55 14.71 508600 14.71
NYSE GGC 9/5/1999 7.17 7.17 7.11 7.14 10400 130.82
NYSE GRB 6/8/2015 7.37 7.38 7.3 7.31 13600 7.31
NYSE GDF 10/27/2011 11.79 11.8 11.6 11.62 20500 5.01
NYSE GDF 6/4/2017 12.66 12.71 12.43 12.61 35000 9.28
NYSE GPD 11/24/2014 25.41 25.46 25.37 25.46 1200 18.78
NYSE GFI 5/11/2009 3.88 3.94 3.75 3.75 119100 3.07
NYSE GDP 3/10/2014 8 8.28 8 8.08 121100 8.08
NYSE GJF 2/1/2018 24.15 24.61 24.02 24.61 4900 21.57
NYSE GPI 8/13/2010 10.56 10.94 10.12 10.88 33500 10.33
NYSE GPU 2/9/2018 25.44 26.48 25.3 25.34 31600 22.52
NYSE GJF 10/21/2017 24.5 24.5 23.11 23.9 3800 20.32
NYSE GJH 6/15/2018 7.3 7.3 7.3 7.3 300 6.28
NYSE GWR 11/28/2010 29.5 30 29.5 29.75 145900 5.88
NYSE GMT 10/30/2005 40.88 40.88 40.56 40.88 134800 12.37
NYSE GAM 6/24/2011 37.7 37.95 37.6 37.95 4400 24.53
NYSE GGC 1/13/2002 22.83 24.34 22.59 24.22 30400 483.71
NYSE GHL 11/21/2016 73.4 74.02 73.03 73.71 48800 68.56
NYSE GUQ 4/15/2017 23.87 23.99 23.87 23.89 3600 20.14
NYSE GB 4/5/2015 17.85 18.37 17.8 18.35 123800 18.35
NYSE GMT 6/26/2010 34.75 35.31 34.19 35.31 119000 25.59
NYSE GJH 10/26/2017 8.11 8.16 8.11 8.15 1100 6.45
NYSE GES 8/26/2019 35.75 36.23 35.04 35.46 2333400 35.23
NYSE GDP 5/13/2010 5.25 5.25 5.12 5.19 4000 5.19
NYSE GTN 6/26/2017 9.44 9.55 9.24 9.27 209000 8.94
NYSE GSP 6/1/2017 41.8 42.74 41.52 42.6 51300 42.6
NYSE GBE 11/9/2018 1.22 1.22 1.07 1.08 324000 1.08
NYSE GOM 11/25/2016 23.7 23.99 23.7 23.85 88000 15.2
NYSE GT 9/9/1982 29.75 29.87 29.5 29.87 33200 3.93
NYSE GPD 1/3/2020 25.18 25.22 24.96 24.97 9600 24.97
NYSE GUL 3/21/2015 24.25 24.25 23.89 23.89 2700 18.28
NYSE GD 5/13/2011 79.4 80.09 78.55 79.47 2750400 34.39
NYSE GJM 6/17/2017 23.22 23.31 23.22 23.23 5200 15.72
NYSE GLT 6/1/2019 10.19 10.27 9.9 10.04 308600 9.79
NYSE GSK 5/4/2003 18.62 18.87 18.62 18.62 1923300 10.25
NYSE GSC 12/13/2018 37.5 37.63 35.5 35.71 226200 35.71
NYSE GD 5/1/2015 105.52 106.24 105.1 105.57 1463200 48.53
NYSE GEO 1/20/2017 41.1 42.72 40.83 42.41 451200 21.2
NYSE GD 5/28/2005 39.08 39.54 38.97 39.54 910400 7.52
NYSE GDP 12/25/2016 37.19 37.38 36.8 37.09 279300 37.09
NYSE GPJ 11/30/2019 25.13 25.2 25.08 25.2 6900 24.83
NYSE GAB 5/24/2010 11.31 11.44 11.25 11.31 79100 3.94
NYSE GIM 7/16/2010 6.19 6.25 6.12 6.12 122800 2.69
NYSE GSL 11/15/2018 3.03 3.09 2.95 3.05 50200 2.62
NYSE GBF 9/30/2019 106.99 107.06 106.6 106.75 5800 105.59
NYSE GNI 8/6/2015 106.47 108.3 105.5 108.24 3700 70.42
NYSE GJD 12/5/2014 24.65 24.7 24.65 24.66 5800 17.05
NYSE GIS 10/10/2009 82.12 82.38 81 81 593000 31.22
NYSE GEG 5/30/2019 21.75 21.75 21.41 21.48 17900 20.47
NYSE GPJ 4/5/2015 25.3 25.3 25.04 25.11 11300 19.04
NYSE GCA 1/10/2016 14.98 15 14.9 14.99 31900 14.99
NYSE GEJ 6/13/2019 21.32 21.47 21.23 21.37 39000 20.37
NYSE GGB 5/20/2018 49.5 51.05 49.5 49.82 3308600 24.1
NYSE GRT 10/27/2014 26.48 26.5 25.82 25.82 75700 14.04
NYSE GNV 5/14/2018 10.01 10.74 10.01 10.29 90600 7.74
NYSE GF 9/27/2008 9.88 9.92 9.83 9.83 47400 4.22
NYSE GAH 1/30/2017 24.37 24.43 24.34 24.42 3700 20.46
NYSE GAH 12/17/2017 23.76 24.04 23.6 23.61 18100 20.68
NYSE GGB 2/15/2016 22.38 22.38 22 22.02 2116200 6.82
NYSE GF 9/10/2000 5.33 5.45 5.33 5.33 62200 1.14
NYSE GUL 1/11/2014 25.05 25.05 24.76 25 14700 18.15
NYSE GHI 4/1/2013 15.6 15.86 15.42 15.46 65600 7.23
NYSE GFF 9/3/2006 8.87 9 8.75 9 13800 8.18
NYSE GAM 10/19/2007 27.12 27.38 27.12 27.38 18300 9.47
NYSE GCO 4/10/2009 10.31 11 10.25 10.63 192200 10.63
NYSE GAP 7/27/2012 15 15 11.55 12.03 1349900 9.52
NYSE GRA 7/9/2010 12.31 12.44 11.75 11.81 274300 11.81
NYSE GFF 3/18/2013 13.15 13.43 13.05 13.3 99400 13.3
NYSE GPI 12/3/2009 16.12 16.69 16.12 16.44 11800 15.61
NYSE GEF 6/22/2006 29.26 29.74 29.26 29.26 19800 11.26
NYSE GPS 3/11/1999 39.13 39.88 39.13 39.5 3186000 1.19
NYSE GMW 9/6/2013 24.95 24.95 24.95 24.95 0 24.95
NYSE GGC 11/8/2015 27.95 28.78 27.65 28.7 24300 665.7
NYSE GLW 8/27/2007 53.38 53.38 52 52.88 4926600 16.35
NYSE GRT 5/7/2017 27.56 27.58 27.3 27.31 224700 17.84
NYSE GEC 7/21/2019 22.43 22.43 21.72 21.72 78100 21.03
NYSE GD 5/19/1988 20.98 22.1 20.88 21.96 1000000 0.08
NYSE GJW 12/3/2018 2.35 2.35 2.35 2.35 2800 1.58
NYSE GHL 5/30/2016 63.82 65.83 62.17 63.25 537700 58.48
NYSE GAB 10/4/2004 6.13 6.2 6.13 6.2 125000 0.89
NYSE GRX 4/15/2018 6.5 6.54 6.5 6.51 4600 6.44
NYSE GCO 9/4/2000 3.88 4 3.88 4 10200 4
NYSE GOV 6/13/2019 18.95 19.09 18.5 18.95 291400 18.23
NYSE GRO 9/15/2018 3.91 3.92 3.63 3.63 132500 3.63
NYSE GED 5/10/2019 21.67 21.88 21.47 21.47 53200 20.44
NYSE GLW 12/1/1997 46.13 46.5 45.75 46 2594400 2.41
NYSE GBF 10/19/2017 101.48 101.48 101.48 101.48 100 95.34
NYSE GD 11/17/1997 21.11 21.11 20.33 21.11 1039200 0.56
NYSE GTC 3/20/2014 177.05 177.05 172.67 174.24 0 174.24
NYSE GNI 1/13/2000 28.76 29.82 28.76 29.82 6100 2.31
NYSE GGG 4/1/2019 18.71 19.5 18.71 19.5 905400 18.9
NYSE GNK 5/21/2016 16.6 16.62 16.14 16.49 271500 13.11
NYSE GFF 11/3/2011 11.61 11.64 11.2 11.6 29100 11.6
NYSE GRB 7/9/2016 13.8 14.11 13.24 13.71 210900 13.71
NYSE GCH 9/28/2003 10.47 10.62 10.47 10.54 22400 2.79
NYSE GB 8/23/2013 37.45 37.62 36.58 37.55 85800 37.55
NYSE GHI 12/28/2017 13.73 13.73 13.38 13.5 144800 11.05
NYSE GTY 5/3/2004 15 15.13 14.5 14.5 28400 4.05
NYSE GB 1/14/2013 29.75 29.76 29.4 29.5 70300 29.5
NYSE GET 8/17/2006 22.97 23.43 22.97 23.2 91800 21.46
NYSE GT 7/22/1989 15.63 15.75 15.5 15.75 322600 3.09
NYSE GJP 1/31/2019 16.75 16.75 16.75 16.75 0 16.08
NYSE GFI 5/10/2012 14.67 15.25 14.67 15.11 2824800 13.34
NYSE GMXR 1/23/2016 45.08 45.85 43.45 43.92 454800 43.92
NYSE GHI 10/13/2013 17.38 17.38 17.29 17.33 49300 8.53
NYSE GCO 8/30/2009 11.75 12.13 11.63 11.94 199000 11.94
NYSE GGG 3/14/1999 18.62 18.87 18.62 18.62 33000 0.89
NYSE GR 2/18/2006 64.6 66.03 64.6 65.48 216000 21.38
NYSE GAS 5/7/2000 24.83 25.55 24.75 25.39 142600 4.49
NYSE GAM 10/4/2012 22.65 22.8 22.62 22.62 41600 15.67
NYSE GFW 10/4/2014 25.45 25.49 25.34 25.44 7800 16.17
NYSE GCH 1/20/2019 7.42 7.42 7.08 7.23 41100 7.18
NYSE GMR 5/23/2014 23.45 24.15 23 24.09 260400 8.89
NYSE GNI 1/3/2008 52.39 52.8 52.39 52.54 2000 16.51
NYSE GBX 11/3/2017 23.34 26.4 23.34 24.9 681300 24.07
NYSE GYB 5/25/2019 13.11 13.2 12.7 12.8 4300 12.47
NYSE GJG 9/20/2014 23.2 23.6 23.05 23.26 4400 15.59
NYSE GR 10/27/2002 32.24 32.81 32.24 32.71 182800 8.85
NYSE GE 3/20/2016 34.45 34.47 34.01 34.12 20582500 29.24
NYSE GCF 6/23/2016 17.76 17.76 17.26 17.49 37400 12.85
NYSE GEX 1/25/2020 23.46 23.46 22.61 23.19 331400 23.19
NYSE GRT 9/18/2008 16.87 16.87 16.62 16.87 78100 4.59
NYSE GAP 1/30/2004 21.7 22.05 21.59 21.93 28000 15.52
NYSE GJG 11/2/2018 16.08 16.73 16.08 16.73 500 14.73
NYSE GDI 6/16/2011 19.82 19.93 19.82 19.85 22400 9.91
NYSE GAS 8/23/2007 32.6 32.77 32.55 32.55 40100 18.17
NYSE GER 5/13/2018 26.02 26.21 26.02 26.21 19300 23.17
NYSE GSH 12/25/2011 8.3 8.45 8.25 8.45 4800 6.21
NYSE GPD 12/16/2018 22.55 22.85 22.55 22.72 7200 21.07
NYSE GEF 3/7/2016 60.94 63.15 60.94 62.47 263000 28.35
NYSE GEP 8/22/2016 22.7 22.76 22.7 22.71 4300 19.03
NYSE GEG 6/19/2017 24.03 24.4 23.99 24.4 73100 20.42
NYSE GME 4/12/2018 54.41 55.75 53.66 54.89 1741000 54.89
NYSE GLS 7/20/2018 11.2 12.14 11.2 12.08 341900 10.39
NYSE GIB 1/29/2015 6.3 6.49 6.24 6.47 55500 6.47
NYSE GPD 5/26/2018 24.4 24.4 24.23 24.29 32700 21.87
NYSE GMK 3/16/2018 10.11 10.54 10.11 10.29 54700 10.29
NYSE GTN 3/29/2014 14.6 14.72 14.42 14.62 132100 11.79
NYSE GTY 2/10/2014 26.4 26.5 26.03 26.2 33600 16.72
NYSE GGG 3/21/2003 26.12 26.25 26.12 26.25 67200 1.41
NYSE GDP 5/4/2003 2.25 2.25 2.13 2.25 2600 18
NYSE GU 3/30/2018 13.01 13.5 12.4 12.86 1344400 12.55
NYSE GFF 3/18/2018 7.96 8.4 7.86 8.19 739500 8.19
NYSE GAT 3/9/2019 27.28 27.56 26.52 26.52 41100 24.71
NYSE GIL 9/2/2013 30.5 30.61 30.36 30.59 18400 7.65
NYSE GCI 8/30/2013 78.55 79.49 78.51 79.18 845000 63.66
NYSE GWW 5/31/2001 79.45 81.67 79.45 81.56 1142400 15.27
NYSE GSH 10/29/2016 24.05 24.29 23.78 23.78 9200 22.42
NYSE GOM 4/21/2017 23.55 23.78 23.55 23.55 34900 15.3
NYSE GRB 9/3/2004 13.91 14.14 13.91 14.14 5800 12.33
NYSE GCF 10/9/2017 18.27 18.39 18.27 18.38 13700 14.89
NYSE GGC 1/9/2000 5.17 5.17 4.93 4.93 16700 98.21
NYSE GJM 3/2/2013 25.23 25.23 25.03 25.17 32300 12.19
NYSE GSK 10/5/2015 51.62 51.8 51.35 51.69 1161700 43.24
NYSE GCO 1/1/1998 3.5 3.75 3.5 3.75 12100 3.75
NYSE GES 7/25/2013 7.3 7.35 7.06 7.35 149800 3.55
NYSE GAP 7/18/2015 32.49 32.9 32.1 32.58 690200 25.77
NYSE GCV 9/7/2013 10.24 10.24 10.05 10.2 12200 5.66
NYSE GPI 11/4/2018 8.76 9.76 7.95 9.44 1408400 9.38
NYSE GPU 2/13/2016 25.5 25.56 25.43 25.44 5600 20.02
NYSE GIS 8/27/2004 45.84 46.16 45 46.16 651000 14.84
NYSE GRB 7/18/2013 8.06 8.09 7.58 7.94 70300 7.94
NYSE GLP 3/19/2017 33.08 33.74 33.08 33.58 29200 25.1
NYSE GNA 8/5/2018 14.5 14.94 14.4 14.46 1434500 14.29
NYSE GGC 11/27/2011 17.75 18 17.74 18 3000 399.22
NYSE GAP 4/24/2005 23.91 24.14 23.79 24.03 32600 17.56
NYSE GT 9/21/2008 55.38 55.5 53.81 54 837200 45.9
NYSE GMT 9/27/2014 26.7 26.87 26.6 26.77 225500 23.12
NYSE GNV 7/14/2019 2.46 2.5 2.2 2.5 22200 2.28
NYSE GDL 4/22/2017 19.72 19.99 19.63 19.83 43700 15.18
NYSE GPX 12/13/2019 6.31 6.44 6.25 6.25 90200 6.25
NYSE GGB 7/21/2011 6.9 7.46 6.9 7.26 165600 0.43
NYSE GAS 11/14/1998 18.36 18.36 18.21 18.21 62200 2.81
NYSE GVA 9/14/2006 19.87 20.25 19.75 19.75 222000 7.24
NYSE GPK 5/17/2014 5.65 5.83 5.65 5.83 52400 5.83
NYSE GF 1/31/2000 11.14 11.56 11.14 11.56 1467700 2.47
NYSE GRR 8/28/2010 9 9 8.94 8.94 29200 6.99
NYSE GTI 9/20/2010 12.19 12.44 12 12.38 285100 12.38
NYSE GFY 8/12/2016 17.39 17.41 17.38 17.4 22400 13.59
NYSE GTN 3/2/2018 5.86 6.06 5.56 5.89 1204600 5.72
NYSE GEF 12/26/2013 34.3 34.65 34.2 34.25 63600 15.1
NYSE GRA 2/1/2003 9.05 9.17 8.99 9.17 351400 5.4
NYSE GPC 7/24/1994 16.73 16.88 16.5 16.88 255500 1.85
NYSE GRR 10/31/2005 10.17 10.17 10.05 10.17 41100 7.79
NYSE GGG 2/8/2013 26 26.45 26 26.2 188100 14.57
NYSE GB 2/20/2015 17.84 17.84 17.02 17.2 421800 17.2
NYSE GRT 12/18/2005 17.12 17.37 17 17.25 111100 3.6
NYSE GES 7/11/2011 7.46 7.54 7.46 7.5 19600 3.62
NYSE GFA 3/11/2019 7.45 8.09 7.37 7.52 1290800 7.44
NYSE GS 5/22/2016 145.2 147.32 144.68 147.32 5611300 142.7
NYSE GJE 8/1/2019 21.73 21.73 21.42 21.42 600 20.76
NYSE GED 10/5/2014 25.03 25.14 25.03 25.05 27500 18.35
NYSE GJH 2/29/2016 9.15 9.15 9.15 9.15 0 6.54
NYSE GTY 2/6/2010 12.75 12.75 12.56 12.56 7700 4.88
NYSE GGC 3/30/2018 7.01 7.45 6.96 7.36 16300 180.82
NYSE GPJ 12/18/2015 24.64 24.9 24.64 24.9 6500 19.17
NYSE GCI 2/26/1998 26.52 27.83 26.52 27.83 665200 7.72
NYSE GSK 10/8/2007 43.88 44.25 43.88 44.25 598600 29.31
NYSE GCV 2/3/2019 5.65 6.26 5.63 6.07 26600 5.6
NYSE GOL 10/20/2019 10.55 10.82 10.3 10.72 2671800 10.72
NYSE GFZ 4/23/2016 24.93 24.99 24.93 24.94 4400 19.1
NYSE GE 12/12/1994 55 55.88 54.75 54.75 12254400 1.15
NYSE GJD 7/20/2014 21.72 21.83 21.65 21.83 5500 14.6
NYSE GJJ 12/26/2015 23.75 23.85 23.7 23.85 2000 19.84
NYSE GNI 4/24/2014 94.5 94.5 94.25 94.25 300 55.62
NYSE GLW 7/13/2018 19.62 20.23 19.31 19.83 19887700 19.39
NYSE GVA 6/10/2007 20.12 20.37 20 20.25 35200 7.5
NYSE GAJ 10/14/2012 18.4 18.45 16.5 16.59 16500 7.71
NYSE GY 6/7/2001 3.57 3.62 3.57 3.57 30600 0.16
NYSE GAB 12/16/2000 4.33 4.33 4.28 4.28 73900 0.29
NYSE GAP 11/2/2008 24.84 24.96 24.22 24.84 141200 18.89
NYSE GT 10/13/1997 62.25 62.5 58.5 59.5 1873800 19.05
NYSE GNI 1/20/2014 92.25 93.74 92 92.5 3700 53.56
NYSE GFZ 2/10/2017 25.52 25.52 25.45 25.45 2600 20.57
NYSE GES 10/28/2018 22.08 22.77 20.87 21.62 887700 21.15
NYSE GPU 6/19/2015 25.89 25.95 25.86 25.93 27700 19.53
NYSE GRS 1/5/2014 4.75 5 4.75 4.91 57200 4.91
NYSE GNW 11/30/2017 25.79 26.81 25.79 26.59 4485400 25.7
NYSE GE 5/28/1973 83.12 84.25 83.12 84 1891200 0.21
NYSE GES 5/3/2015 15 16.2 15 16.02 1797000 7.74
NYSE GS 2/6/2016 140.1 141.93 139.32 141.14 4481400 136.43
NYSE GPW 11/7/2019 25.18 25.18 24.91 25 5300 24.64
NYSE GAM 10/28/1996 19.38 19.5 19.25 19.5 6500 2.48
NYSE GCV 4/13/2009 9.65 9.82 9.54 9.54 6200 3.56
NYSE GDP 11/10/2008 2.19 2.19 2.12 2.19 2000 2.19
NYSE GTS 8/26/2019 18.75 18.88 18.34 18.54 154700 18.54
NYSE GAP 8/31/2019 6.11 6.12 5.92 5.97 412000 5.97
NYSE GPX 2/17/2006 8.75 8.87 8.62 8.87 22600 8.77
NYSE GG 8/16/2018 30.7 31.3 30.1 30.38 9620100 30.12
NYSE GBX 12/22/2018 5.89 6.29 5.86 6.11 109300 6.07
NYSE GEO 8/27/2007 26.38 26.81 26.38 26.5 295600 8.83
NYSE GE 1/2/1972 74 74.62 72.5 73.12 1766400 0.17
NYSE GWW 10/31/2002 50.52 51.65 50.4 51.65 209000 19.69
NYSE GBX 7/14/2012 7.2 7.2 7.1 7.15 1800 6.69
NYSE GIL 11/30/2018 16.25 16.49 15.34 15.9 1168200 15.9
NYSE GCO 5/20/1996 2.63 2.63 2.5 2.63 10700 2.63
NYSE GRR 12/19/2010 6.81 6.94 6.69 6.81 17800 5.55
NYSE GMK 7/19/2014 6.7 6.7 6.6 6.68 1900 6.12
NYSE GG 8/19/2019 36.4 36.47 35.55 35.87 5722700 35.81
NYSE GCO 5/23/2011 31.3 31.56 30 30.84 161800 30.84
NYSE GCO 9/13/2010 18.31 18.5 18.12 18.44 108900 18.44
NYSE GE 10/28/2001 70.25 70.37 68.87 69 15414000 3.56
NYSE GBX 11/13/2017 23.52 23.52 21.88 22.87 273400 22.1
NYSE GF 3/21/2016 12.86 13.03 12.86 12.99 116700 11.9
NYSE GIM 10/16/2003 4.58 4.65 4.58 4.65 274300 0.93
NYSE GPX 6/23/2014 6.83 6.83 6.7 6.7 15200 6.62
NYSE GDP 12/2/2019 22.36 22.98 21.57 21.95 703900 21.95
NYSE GG 10/1/2011 11.85 12 11.48 11.55 261400 5.29
NYSE GY 3/19/2017 13.68 13.72 13.49 13.59 215300 13.59
NYSE GLG 7/13/2018 8.44 8.49 8.19 8.23 1390300 8.18
NYSE GD 6/19/2003 62.49 63.15 62.4 63.15 437600 4.72
NYSE GSG 2/4/2019 25.66 26.19 25.1 25.77 547900 25.77
NYSE GT 8/24/1997 73.75 74 72.5 72.5 334600 23.21
NYSE GPS 1/11/1999 35.88 36.38 35.5 36.38 4306500 1.09
NYSE GRR 7/28/2006 9.87 9.87 9.75 9.87 55600 7.62
NYSE GPN 10/19/2018 41.89 42.95 41.25 41.56 636600 41.46
NYSE GPC 12/14/2015 43.85 44.25 43.72 43.82 478000 37.82
NYSE GPI 3/11/2011 12.31 12.7 12.25 12.52 35600 11.89
NYSE GEJ 12/16/2017 24.35 24.7 24.18 24.58 146200 21.25
NYSE GD 8/24/2017 79.31 79.98 78.84 79.47 913500 75.35
NYSE GCO 10/26/1997 3 3.25 2.88 3.13 67100 3.13
NYSE GES 1/16/2012 8.1 8.13 8.05 8.07 9800 3.9
NYSE GUI 12/21/2015 24.96 24.96 24.96 24.96 0 19.71
NYSE GCI 7/21/2016 52.55 53.04 52.35 53 940100 44.54
NYSE GAT 10/6/2019 29.53 29.53 29.2 29.25 19600 28.26
NYSE GUT 11/1/2010 7.88 8 7.88 7.94 9300 3.47
NYSE GLT 3/25/2011 12.77 13.1 12.66 13.05 60400 9.58
NYSE GMT 9/25/2006 40.62 41.17 40.62 41.06 406200 12.95
NYSE GNA 7/21/2016 9 9.76 8.97 9.5 637400 8.91
NYSE GLT 10/27/2011 14.8 14.95 14.6 14.93 84100 11.39
NYSE GDI 5/15/2015 39.67 39.73 39.03 39.08 353800 19.51
NYSE GWR 5/29/2017 32.85 33.4 32.8 33.3 562300 33.3
NYSE GSC 11/12/2018 40.74 41.68 40.74 41.37 6500 41.37
NYSE GT 8/16/2014 10.84 11.12 10.76 11.08 5821000 11.08
NYSE GCI 2/28/1999 28.1 28.59 28.1 28.3 344200 8.17
NYSE GE 2/19/1981 103.37 103.37 102.5 103 3840000 0.31
NYSE GIL 3/26/2017 60.49 60.65 58.8 59.05 347600 29.52
NYSE GJE 10/28/2018 18.4 18.79 18.4 18.79 500 16.93
NYSE GAI 10/25/2013 8.2 8.25 8.19 8.23 15800 8.23
NYSE GR 11/19/2007 40.54 40.72 40.49 40.54 276600 27.9
NYSE GD 7/12/2013 74.05 74.72 73 74 3807400 33.15
NYSE GES 7/19/2014 14.83 15.9 14.66 14.9 458600 7.2
NYSE GA 7/21/2019 8.04 8.19 7.9 7.99 373200 7.99
NYSE GSG 6/29/2017 42.31 43 42.15 42.75 69000 42.75
NYSE GIS 1/4/2016 49.6 49.91 49.48 49.73 1955600 44.51
NYSE GIM 12/15/2008 6.23 6.29 6.23 6.23 136100 2.34
NYSE GMK 1/13/2012 3.55 3.55 3.55 3.55 0 2.93
NYSE GGG 4/5/2014 29.6 29.78 29.24 29.69 107900 26.43
NYSE GNI 7/24/2016 116 117 114 114 2200 80.27
NYSE GFW 12/19/2015 25.1 25.16 24.81 24.82 10300 17.3
NYSE GGG 5/7/2015 34.9 34.92 34.56 34.73 313400 31.42
NYSE GNI 4/25/2011 62.96 63.5 62.5 62.5 2500 28.82
NYSE GNW 6/14/2018 20.51 21.05 20.39 20.87 3906000 20.34
NYSE GLP 6/12/2016 20.03 20.25 20.03 20.25 13200 14.29
NYSE GMXR 4/20/2017 35.5 36.56 35.49 35.76 178800 35.76
NYSE GSI 12/10/2015 1.25 1.4 1.21 1.4 30600 1.4
NYSE GE 1/4/2014 31.35 31.68 31.16 31.68 18573600 25.63
NYSE GEO 9/1/2017 29.7 29.8 29.32 29.71 503700 29.71
NYSE GCI 2/8/1997 32.11 32.39 31.93 32.3 1264600 8.7
NYSE GLW 8/27/1998 56.63 58 56.63 57.63 632400 3.08
NYSE GE 12/15/2014 36.4 37.09 36.26 36.75 34996400 30.28
NYSE GVA 5/16/2009 26.69 27.87 26.69 27.81 133000 15.86
NYSE GE 12/30/1988 47.13 47.75 46.75 47 3681600 0.37
NYSE GPK 8/30/2008 8.37 8.82 8.3 8.78 20800 1.76
NYSE GJK 8/9/2018 22.39 22.39 22.39 22.39 0 21.24
NYSE GMR 10/27/2016 36.65 36.9 36.36 36.74 177300 16.36
NYSE GAB 5/11/2013 7.67 7.67 7.55 7.64 235400 3.59
NYSE GDI 7/10/2009 18.5 19.38 18.5 19.25 51800 9.61
NYSE GFF 10/15/2017 14.48 14.59 14.42 14.42 125400 14.42
NYSE GSI 7/17/2016 1.37 1.37 1.3 1.35 4500 1.35
NYSE GCO 11/4/2006 9 9 8.75 8.88 69800 8.88
NYSE GG 12/24/2007 4 4 4 4 0 1.81
NYSE GRT 3/19/2010 13.94 14.38 13.81 14.25 183400 4.69
NYSE GGB 7/8/2019 9.42 9.67 9.39 9.55 6158600 9.53
NYSE GD 3/23/1990 25.37 27.01 25.37 26.38 2169600 0.24
NYSE GSH 12/4/2010 5.75 5.81 5.69 5.69 15500 3.84
NYSE GGC 12/28/2001 21.43 21.66 21.2 21.55 9100 430.22
NYSE GCI 6/5/2017 57.45 58.02 57.34 58.02 1717300 49.81
NYSE GWW 1/6/2012 49 49.2 48.81 49.05 232300 42.81
NYSE GMR 8/5/2016 37.9 39.69 37.9 39.03 1350700 17.09
NYSE GE 1/22/1978 92.25 92.25 90.62 91 3100800 0.25
NYSE GT 7/3/2011 28.53 28.53 27.9 28.39 534200 26.91
NYSE GLF 5/26/2014 13.69 13.71 13.45 13.45 38000 13.45
NYSE GBL 5/27/2013 30.2 31.19 30.17 31.19 23900 29.64
NYSE GB 7/5/2013 37.4 37.83 37.25 37.8 107900 37.8
NYSE GPS 11/12/2011 14.14 15.36 14.11 15.08 6322000 13.62
NYSE GGB 11/25/2013 16.16 16.49 16.16 16.49 702800 1.48
NYSE GTC 12/3/2018 126.03 131.46 122.19 130.96 0 130.96
NYSE GTY 10/10/2011 17.59 17.59 17.3 17.5 24400 9.34
NYSE GRT 6/26/2015 27.79 28.11 27.72 27.95 268400 16.04
NYSE GJX 1/25/2018 24.94 25.2 24.7 25.2 3000 21.85
NYSE GRA 3/24/2001 6.65 6.71 6.49 6.49 808600 2.7
NYSE GE 5/21/2000 68.5 69.5 68.37 69.37 16718400 3.42
NYSE GD 8/20/1992 12.64 12.99 12.23 12.84 2788800 0.28
NYSE GCH 3/23/2006 10.14 10.14 10.06 10.06 20200 2.87
NYSE GT 6/18/1983 22.37 23 22.37 22.87 80800 3.09
NYSE GHL 8/12/2016 53.55 55.17 52.97 54.9 477500 50.76
NYSE GAB 12/15/1997 2.25 2.29 2.22 2.29 205400 0.06
NYSE GPS 1/10/2010 49.38 49.63 48.31 49.19 3076600 44.15
NYSE GFI 7/6/2003 13 13.13 12.75 12.75 77800 9.46
NYSE GD 5/4/1997 29.34 29.34 28.57 28.68 764800 0.74
NYSE GEO 4/10/2016 32.85 33.14 32.41 33.01 140400 11
NYSE GES 1/26/2007 13.75 14.12 13.75 14 96800 6.76
NYSE GDP 12/24/2012 2.2 2.21 2.16 2.16 8800 2.16
NYSE GTC 6/26/2017 230.24 232.08 228.49 229.99 0 229.99
NYSE GRS 1/28/2019 6.94 6.94 6.43 6.55 1624500 6.55
NYSE GAP 6/2/1997 27.65 27.75 27.35 27.55 27500 16.69
NYSE GRR 10/28/2004 12.16 12.28 12.04 12.04 41700 9.15
NYSE GPC 2/8/2016 42.02 42.6 41.84 42.38 212200 36.58
NYSE GHI 2/3/2011 14 14.08 13.95 14.05 73200 5.14
NYSE GNA 9/8/2016 9.98 9.98 9.49 9.5 490000 8.92
NYSE GEP 2/21/2016 23.32 23.4 23.31 23.38 12000 19.1
NYSE GKK 7/10/2015 23.75 24.35 23.6 23.76 43000 16.65
NYSE GCI 9/25/2004 43.32 43.78 43.32 43.55 1300200 15.22
NYSE GCO 8/24/2001 6 6.25 6 6.13 128800 6.13
NYSE GGC 9/14/2002 17.24 17.24 16.89 17.24 6700 344.18
NYSE GLW 5/28/2000 48 49.75 48 49.75 1447200 5.56
NYSE GAB 6/27/2013 7.44 7.55 7.42 7.47 118700 3.57
NYSE GLF 8/31/2008 12.38 12.88 12 12.62 14000 6.31
NYSE GPC 9/9/1994 18.33 18.79 18.33 18.72 415100 2.08
NYSE GF 6/10/2004 6.19 6.19 6.12 6.19 96600 1.57
NYSE GDF 5/18/2008 14.81 14.88 14.81 14.88 9500 4.14
NYSE GAI 10/26/2013 8.23 8.23 8.1 8.1 5400 8.1
NYSE GMA 10/8/2016 23.3 23.73 23.15 23.42 24800 15.61
NYSE GTI 3/16/2009 14.87 15.31 14.81 15.13 93900 15.13
NYSE GAM 1/8/2006 19.88 20 19.88 20 54800 6.17
NYSE GHI 3/16/2008 11.13 11.23 11.13 11.18 46200 2.77
NYSE GJL 7/17/2016 24.32 24.32 24.32 24.32 0 20.58
NYSE GE 12/2/1979 78.12 79.87 76.25 79.87 6124800 0.23
NYSE GHI 4/23/2009 10.34 10.34 10.28 10.34 51700 3.04
NYSE GAI 6/5/2014 9.2 9.2 8.85 8.95 18400 8.95
NYSE GPI 10/17/2010 10 10 9.62 9.94 20000 9.44
NYSE GE 2/6/1999 47.88 48.63 47.38 47.5 16000800 2.25
NYSE GET 6/9/2016 42.75 42.75 41.69 41.79 175000 41.79
NYSE GUL 10/23/2017 22.61 22.61 22.6 22.6 300 19.89
NYSE GHI 12/20/2019 12.5 12.53 12.35 12.39 55900 12.3
NYSE GT 4/16/2018 27.38 27.8 27.15 27.4 3539000 27.4
NYSE GPX 12/15/2006 8.25 8.25 8 8.12 14200 8.03
NYSE GJV 7/12/2018 19.5 20.86 18.8 20.1 7200 16.99
NYSE GLP 1/26/2020 25.83 25.83 25 25.02 11900 24.54
NYSE GAB 7/14/2007 7.75 7.85 7.75 7.8 347900 1.8
NYSE GRR 8/20/2004 12.89 12.89 12.77 12.89 48800 9.8
NYSE GFI 9/18/2003 10.5 10.75 10.5 10.5 9700 7.79
NYSE GXP 7/6/2000 32.88 32.88 32.5 32.75 76000 4.87
NYSE GT 3/3/1988 16 16 15.75 15.88 63000 2.83
NYSE GRA 10/30/1992 5.48 5.55 5.41 5.53 100800 0.06
NYSE GUQ 12/6/2015 24.3 24.3 24.3 24.3 0 18.67
NYSE GIM 11/11/2017 9.67 9.67 9.6 9.62 112000 7.12
NYSE GLW 12/1/2007 42.88 42.88 41.81 42.25 4665000 13.07
NYSE GD 3/30/2002 31.92 32.05 31.8 32.05 1024800 1.05
NYSE GFF 11/16/2007 16.37 16.37 16.12 16.12 10900 14.66
NYSE GJO 1/8/2016 24.35 24.5 24.01 24.01 3100 19.81
NYSE GLG 11/25/2019 2.99 3.05 2.91 2.97 846900 2.97
NYSE GNK 1/29/2018 49.58 50.25 46.91 50.01 1100800 44.42
NYSE GJW 11/17/2018 2.65 3.45 2.52 2.9 57200 1.94
NYSE GPS 11/22/1997 19 19.75 19 19.62 4438800 0.57
NYSE GEF 8/4/2019 53.43 53.72 51.03 51.35 156200 50.63
NYSE GLW 2/17/2007 37.75 38.25 37.63 38.13 2050200 11.66
NYSE GCO 1/3/2015 29.22 29.4 28.77 29.01 602700 29.01
NYSE GNA 2/12/2018 13.81 14.05 13.35 13.83 1093000 13.42
NYSE GGC 9/16/2004 37.15 37.62 37.15 37.5 5000 748.82
NYSE GLP 6/22/2019 18.7 18.7 18.16 18.17 38900 17.08
NYSE GET 1/19/2009 29.8 29.8 29.62 29.68 9000 28.86
NYSE GLW 3/21/2010 204.5 226 203 219.94 12726000 70.56
NYSE GWR 4/22/2018 35.5 36.84 34.85 36.55 365500 36.55
NYSE GEO 1/18/2013 9.42 9.45 9.26 9.45 42400 3.15
NYSE GET 3/19/2006 24.55 24.55 24.32 24.55 43100 22.55
NYSE GAM 4/30/2009 32.19 32.19 31.88 32 15400 14.65
NYSE GFI 5/24/2008 6.25 6.31 6.13 6.13 45600 4.92
NYSE GCO 4/9/1999 6 6.13 5.88 6.13 65500 6.13
NYSE GIM 11/8/2002 4.72 4.79 4.65 4.65 101300 0.82
NYSE GPI 7/26/2018 17.45 18.06 17.01 17.22 598600 16.99
NYSE GEF 11/22/2014 48.18 49.03 48.17 49 161600 21.87
NYSE GPC 2/3/2002 34.43 34.62 34.34 34.43 402800 7.94
NYSE GCH 7/11/2016 17 17.05 16.5 16.52 59500 9.66
NYSE GAS 9/15/2018 46.07 46.62 44.68 45.59 1152900 42.35
NYSE GCO 3/20/2015 27.78 28.35 27.49 28.16 278800 28.16
NYSE GNI 8/10/2014 100.5 102.5 100.5 102 2400 61.36
NYSE GDI 5/3/2009 17.75 17.88 17.69 17.88 50400 8.93
NYSE GLW 10/28/2006 37.5 37.5 37 37.38 1812300 9.56
NYSE GAM 1/24/2004 21.88 21.88 21.75 21.75 25900 5.79
NYSE GNV 5/13/2017 13.05 13.65 13.05 13.38 175600 8.95
NYSE GMT 4/30/2001 22.78 23.93 22.6 23.66 140400 5.6
NYSE GGC 2/26/2010 22.72 22.84 22.6 22.66 3200 484.95
NYSE GCH 7/13/2002 9.51 9.59 9.51 9.51 790800 2.52
NYSE GPD 9/29/2014 24.24 24.24 24.12 24.18 4500 17.84
NYSE GRT 5/5/2012 19.7 19.81 19.55 19.78 61100 8.59
NYSE GCH 2/15/2009 5.69 5.69 5.62 5.62 10000 2.93
NYSE GIM 4/1/2004 4.06 4.14 3.99 4.14 455200 0.88
NYSE GJH 7/12/2019 6.6 6.6 6.6 6.6 0 6.35
NYSE GTI 10/22/2011 7.08 7.25 6.98 7.25 443700 7.25
NYSE GCI 2/20/1999 28.88 29.07 28.59 28.88 423600 8.33
NYSE GWW 8/16/1996 34.19 34.4 33.88 34.4 943600 5.89
NYSE GMT 10/11/2012 18.05 18.35 17.79 17.83 189100 13.88
NYSE GLF 12/16/2018 25.68 25.68 23.45 23.85 257400 23.85
NYSE GJS 1/19/2018 16.25 16.25 16.01 16.15 700 15.22
NYSE GWW 4/12/2014 49.3 50.64 49.26 50.18 359800 45.3
NYSE GWR 10/16/2017 29.51 29.52 28.21 28.3 277800 28.3
NYSE GJB 11/7/2016 24.17 24.17 24.17 24.17 300 19.9
NYSE GMK 1/25/2013 3.4 3.4 3.4 3.4 1000 2.81
NYSE GEX 1/12/2018 52.82 52.82 49.58 49.87 161700 49.53
NYSE GLW 7/5/2014 11.98 12.39 11.98 12.25 7694400 11.88
NYSE GVA 12/22/2011 24.65 24.95 24.5 24.63 81000 21.88
NYSE GAI 4/25/2010 5 5 5 5 1000 3.92
NYSE GFI 6/10/2010 3.78 4.38 3.72 4.06 1725300 3.38
NYSE GCI 2/16/2009 64.96 65.7 64.1 64.77 476600 49.27
NYSE GIM 10/7/2013 8.42 8.54 8.42 8.51 204200 4.74
NYSE GNI 6/22/2013 80.1 80.5 80.01 80.05 3500 43.71
NYSE GEJ 11/10/2018 21.31 21.31 21.01 21.14 108800 19.45
NYSE GPS 10/14/1999 53.5 58.25 53.5 58.25 9547200 1.76
NYSE GWW 11/12/2006 74.42 76.09 74.42 76.09 185400 30.82
NYSE GA 6/7/2018 13.32 13.35 12.79 12.86 906400 12.53
NYSE GTI 1/10/2011 9.75 9.75 9.5 9.69 71500 9.69
NYSE GE 5/5/2005 57.13 58.5 56.63 58.5 11790600 6.69
NYSE GTN 5/19/2018 4.02 4.02 3.76 3.78 283600 3.69
NYSE GMW 8/18/2013 24.95 24.95 24.95 24.95 0 24.95
NYSE GG 5/10/2019 32.82 34.11 32.35 33.93 9969600 33.82
NYSE GME 6/3/2019 24.69 24.97 23.57 23.89 5616900 23.89
NYSE GLP 10/20/2016 22.35 22.5 22.26 22.36 11900 16.1
NYSE GPN 6/5/2011 27.01 27.7 27 27.52 200000 13.41
NYSE GU 4/20/2018 14.31 14.84 14.05 14.22 492500 13.88
NYSE GEG 5/28/2018 25.25 25.38 25.2 25.33 25800 22.54
NYSE GSP 10/15/2016 42 42.45 41.49 41.6 65700 41.6
NYSE GBX 7/18/2014 20.1 20.87 20.05 20.75 116800 19.41
NYSE GJB 6/5/2016 22.65 22.65 22.65 22.65 600 18.08
NYSE GWW 2/20/2000 58.74 59.51 58.53 58.96 211600 10.76
NYSE GAM 11/24/2018 14.85 15.65 14.61 15.54 72200 15.31
NYSE GFI 7/14/2002 11.38 11.63 11.38 11.63 59200 8.42
NYSE GPN 3/29/2014 44.42 45.35 44.35 45.08 469200 22.26
NYSE GT 2/10/1997 53.75 54 52.75 53.75 1188400 17.01
NYSE GGC 7/24/2000 9.67 9.9 9.55 9.9 2300 197.67
NYSE GGC 9/12/2008 15.11 15.17 14.87 14.87 1800 308.92
NYSE GAS 3/13/2003 40.83 41.02 40.55 41.02 62000 8.92
NYSE GJD 7/8/2017 23.2 23.2 23 23.01 1300 18.84
NYSE GTC 8/21/2014 160.99 162.86 160.99 161.82 0 161.82
NYSE GJJ 2/21/2019 19 19.38 19 19.25 1400 18.67
NYSE GCV 8/12/2010 9.94 10 9.88 10 25800 4.24
NYSE GJE 2/2/2020 23.75 24.3 23.57 23.6 3000 23.6
NYSE GCO 2/4/2001 4.5 4.5 4.13 4.13 54500 4.13
NYSE GLW 12/28/2007 36.06 37.13 35.88 37.13 2821500 11.54
NYSE GPW 12/24/2017 21.65 21.99 21.65 21.8 5800 19.34
NYSE GBF 4/21/2017 100.83 100.83 100.72 100.75 4200 93.06
NYSE GWW 2/26/2007 76.46 76.82 75.98 75.98 1572200 30.88
NYSE GDL 10/12/2018 12.98 13.6 12.98 13.2 131600 11.66
NYSE GIM 4/27/2002 4.48 4.54 4.48 4.48 166800 0.71
NYSE GR 8/5/2001 30.83 31.01 30.74 30.83 59800 7.66
NYSE GFI 4/28/2001 9.81 9.81 9.69 9.69 45500 6.94
NYSE GVA 8/20/2015 32.77 33.27 32.72 33.14 196000 31.46
NYSE GOM 2/25/2016 20.1 20.3 20.1 20.3 53000 12.18
NYSE GHL 4/3/2015 36.5 36.7 36.45 36.53 43300 33.34
NYSE GS 12/7/2009 79.89 82.32 79.45 81.89 1386300 75.38
NYSE GTI 4/28/2018 19.94 20.05 19.32 19.65 888000 19.65
NYSE GRA 8/15/2008 16.5 16.56 16.34 16.44 186900 16.44
NYSE GUQ 10/15/2017 22.93 22.93 22.66 22.66 3200 19.72
NYSE GMR 9/22/2018 22.22 22.22 21.19 21.39 383200 17.09
NYSE GG 7/23/2006 8 8.13 8 8.13 1600 3.68
NYSE GE 3/5/2000 62.5 63 62.13 63 16664400 3.11
NYSE GS 5/9/2010 81.5 83.25 80.44 80.87 2276000 74.64
NYSE GPC 2/7/1997 32.44 32.6 31.7 31.86 361500 3.93
NYSE GTC 2/21/2016 197.73 198.2 196.51 196.61 0 196.61
NYSE GRB 8/13/2004 13.35 13.57 13.35 13.57 1400 11.83
NYSE GAI 2/13/2017 3.04 3.05 3.04 3.04 500 3.04
NYSE GAB 4/6/1998 2.73 2.81 2.73 2.81 177500 0.09
NYSE GMA 9/30/2012 25.39 25.39 25.26 25.38 25600 12.42
NYSE GAS 7/7/2019 33.65 33.71 33.15 33.35 380400 32.58
NYSE GCH 9/21/2015 16.91 16.95 16.71 16.84 51500 9.31
NYSE GE 9/11/1994 57.5 58.88 57.13 58.88 19516800 1.21
NYSE GFI 2/10/2005 13.25 13.44 12.88 13.06 132200 9.96
NYSE GFI 6/13/2016 18.08 18.43 17.56 18.09 4129400 17.04
NYSE GDP 5/5/2016 28.45 28.49 27.22 27.85 323200 27.85
NYSE GCV 5/13/2019 4.77 5 4.71 4.78 22200 4.51
NYSE GGT 8/4/2014 8.42 8.42 8.37 8.4 10700 6.53
NYSE GMA 10/24/2011 25 25.03 24.95 24.95 18800 11.35
NYSE GMA 8/31/2013 24.78 24.78 24.7 24.72 28400 13.03
NYSE GEP 5/23/2015 24.2 24.2 24.03 24.12 10900 19.02
NYSE GLF 11/3/2018 36.74 37.04 35.41 35.51 392300 35.51
NYSE GIS 1/27/2001 35.12 35.51 35.12 35.41 584000 10.15
NYSE GAS 8/8/2005 21.43 21.64 21.43 21.64 28600 10.94
NYSE GWW 11/24/2018 66.6 71.13 66.32 70.64 848000 68.85
NYSE GME 4/29/2012 20.4 20.99 20.4 20.83 829000 10.41
NYSE GRT 12/31/2017 14.6 15 13.91 13.91 488200 9.75
NYSE GAS 8/21/2003 21.39 21.86 21.39 21.86 72600 9.79
NYSE GEO 8/17/2009 19.19 19.5 19.19 19.5 72400 6.5
NYSE GAP 11/12/2010 8.62 8.81 8.5 8.69 291700 6.87
NYSE GTN 11/29/2019 1.2 1.2 1.08 1.1 170500 1.1
NYSE GRA 5/1/1992 5.12 5.14 5.1 5.12 36600 0.04
NYSE GHL 12/13/2019 79.97 80.54 79.28 80.48 166400 80.48
NYSE GMK 1/24/2020 8.32 8.62 8.32 8.46 19300 8.46
NYSE GDF 7/10/2006 12.88 13 12.88 13 30300 2.76
NYSE GCO 3/21/1997 5.25 5.38 5.25 5.38 26500 5.38
NYSE GPX 3/4/2013 4.8 4.8 4.75 4.76 1600 4.71
NYSE GKK 7/28/2017 24.75 25.96 24.11 24.19 505500 19.83
NYSE GBF 1/22/2018 103.53 104.6 103.53 104.52 5500 98.56
NYSE GDF 10/23/2008 10.81 11 10.75 10.81 28800 3.17
NYSE GRB 2/8/2004 13.33 13.33 13.33 13.33 500 11.49
NYSE GIL 9/4/2009 19.62 19.62 19.5 19.56 198400 2.44
NYSE GS 2/4/2013 66.66 67.75 65.49 65.7 3519900 61.7
NYSE GB 10/16/2016 23.9 24.3 22.71 22.79 419900 22.79
NYSE GAS 12/13/2007 35.71 36.11 35.66 36.06 79200 20.34
NYSE GRO 11/30/2019 3.57 3.6 3.19 3.29 904700 3.29
NYSE GCO 3/13/2006 4.63 4.75 4.63 4.63 101300 4.63
NYSE GTY 1/22/1998 14.25 14.38 14.25 14.25 11900 3.57
NYSE GG 12/24/2018 28.84 30.8 28.07 30.41 5769300 30.24
NYSE GSP 8/12/2018 61.4 61.73 60.25 61.05 37300 61.05
NYSE GGT 7/3/2017 14.01 14.25 14.01 14.24 23300 12.71
NYSE GY 5/11/2002 6.03 6.03 5.83 5.83 77900 0.29
NYSE GIM 5/11/2018 9.16 9.16 9.05 9.06 333100 7.31
NYSE GRA 6/13/1992 4.68 4.73 4.63 4.65 116400 0.04
NYSE GWW 8/27/2007 86.38 87.34 85.53 85.95 181800 35.16
NYSE GG 12/28/2015 22.61 22.78 22.19 22.28 3257300 21.74
NYSE GRT 5/23/2010 13.94 13.94 13.56 13.69 146300 4.66
NYSE GRA 5/13/2019 12.16 12.65 11.99 12.17 707200 12.17
NYSE GCI 7/18/2008 65.22 65.53 64.36 65.47 755900 49.47
NYSE GWF 11/7/2019 20.2 20.34 20.05 20.07 16500 19.75
NYSE GOF 6/28/2018 15.47 15.54 15.1 15.1 27600 11.93
NYSE GJJ 11/22/2019 25 25 23.76 23.76 2100 23.64
NYSE GCO 12/31/2001 5.75 5.88 5.63 5.88 29700 5.88
NYSE GPW 1/16/2017 24 24.07 23.94 23.97 4800 19.97
NYSE GHI 12/14/2015 15.22 15.28 15.18 15.18 83200 9.82
NYSE GE 11/3/2014 35.2 35.4 34.78 35.19 20886500 28.99
NYSE GNI 4/22/2013 70.25 71.5 70.25 71.5 1800 39.04
NYSE GDF 7/6/2015 12.85 12.86 12.7 12.8 31400 8.14
NYSE GPD 5/6/2018 24.32 24.38 24.24 24.37 3600 21.94
NYSE GIM 11/6/2006 5.5 5.5 5.41 5.41 230800 1.63
NYSE GEO 10/11/2009 13.94 14.12 13.88 14 46400 4.67
NYSE GAP 8/20/2012 13.05 13.05 12.05 12.05 257400 9.53
NYSE GF 2/11/2012 5.9 5.95 5.9 5.95 24500 4.97
NYSE GLW 5/26/2006 39.13 39.13 38.38 38.75 1796700 9.81
NYSE GGB 3/10/2013 9.08 9.33 9.05 9.33 122400 0.62
NYSE GEC 6/7/2014 24.58 24.58 24.49 24.5 102800 17.38
NYSE GAM 9/30/2002 28.75 28.75 28.38 28.38 15300 6.22
NYSE GR 1/15/2010 28.04 28.22 27.85 27.98 517700 20.69
NYSE GAT 12/29/2018 26.65 26.78 26.5 26.67 17500 24.47
NYSE GWF 5/2/2014 22.65 22.65 22.29 22.46 15800 15.52
NYSE GE 10/12/1987 49.75 50.5 49.63 50.25 7891200 0.37
NYSE GPX 12/10/2015 7 7 6.95 6.98 13800 6.98
NYSE GRR 3/25/2016 16.18 16.29 16.18 16.25 10300 13.33
NYSE GJB 1/1/2015 25.03 25.03 25.03 25.03 400 18.26
NYSE GD 4/11/2015 106.25 106.84 105.99 106.33 2336400 48.88
NYSE GPW 2/25/2019 23.47 23.5 23.35 23.35 1400 22.03
NYSE GWR 10/8/2016 24.54 24.54 23.82 24.1 176800 24.1
NYSE GIM 4/7/2018 9.48 9.48 9.34 9.47 137800 7.6
NYSE GR 5/4/2017 58.09 59.02 58.09 58.88 930300 55.96
NYSE GD 10/14/2016 77.25 77.26 75.74 76.06 1826900 71.38
NYSE GPD 5/18/2019 25.05 25.11 24.83 24.83 3400 23.75
NYSE GT 11/12/2016 18.1 18.55 18.1 18.45 4889300 18.45
NYSE GEG 7/14/2019 22.25 22.46 22.25 22.43 29800 21.37
NYSE GNI 10/11/2004 26.7 26.7 26.34 26.34 400 5.01
NYSE GWR 11/9/2013 25.75 25.88 25.51 25.69 152200 11.42
NYSE GLS 1/13/2019 3.4 3.71 3.04 3.25 435900 2.99
NYSE GAM 9/7/2017 39.36 39.64 39.05 39.36 40300 32.29
NYSE GPC 6/17/1995 20.32 20.32 20.08 20.32 143100 2.35
NYSE GCO 8/5/2004 3 3 2.88 2.88 51500 2.88
NYSE GMR 7/13/2017 29.15 29.19 28.01 28.13 554500 20.29
NYSE GFF 1/15/2012 14.65 14.9 14.41 14.85 56800 14.85
NYSE GCO 2/12/2005 2.13 2.13 2 2.13 188700 2.13
NYSE GRB 5/14/2016 10.32 10.32 10.17 10.19 28500 10.19
NYSE GTN 1/11/2014 14.85 14.94 14.55 14.58 254400 11.74
NYSE GEP 2/25/2016 23.49 23.55 23.49 23.55 3500 19.24
NYSE GR 8/26/2007 38.97 39.14 38.17 39.03 268900 26.67
NYSE GJS 9/22/2019 14.31 14.31 13.81 13.82 700 13.75
NYSE GSK 8/27/1999 24.5 24.75 24.5 24.62 286800 5.98
NYSE GRB 5/18/1997 21.11 21.51 21.11 21.51 27300 11.07
NYSE GFA 7/8/2019 16.06 17.02 16.02 16.91 401700 16.91
NYSE GUT 6/11/2010 8 8 7.88 8 8100 3.39
NYSE GBL 2/22/2010 16.37 16.63 16.25 16.63 3800 15.8
NYSE GR 12/6/2012 17.2 17.27 16.9 17.05 815300 14.54
NYSE GGC 10/26/2009 20.86 21.54 20.8 21.42 8200 457.13
NYSE GR 7/31/2011 35.4 35.41 34.95 35.02 695300 27.16
NYSE GB 4/21/2016 20.36 20.45 19.84 19.95 281400 19.95
NYSE GCI 4/27/2001 35.11 35.94 34.7 35.21 584600 11.05
NYSE GDI 7/7/2011 20.5 21.25 20.48 21.03 125200 10.5
NYSE GNV 11/16/2017 11.43 11.58 11.3 11.37 25800 7.97
NYSE GGG 8/8/1998 22.37 22.37 22 22 29600 1.03
NYSE GT 11/24/2008 57.63 57.88 57.5 57.81 190900 49.41
NYSE GAS 8/6/2010 38 38.31 37.88 37.94 50600 24.09
NYSE GCO 2/26/1996 3.63 3.63 3.38 3.5 19700 3.5
NYSE GES 12/4/2008 4 4.5 4 4.5 155400 2.17
NYSE GCO 4/11/2013 14 14.06 13.91 13.98 133900 13.98
NYSE GAP 9/5/2011 18.6 18.6 18.1 18.31 52600 14.48
NYSE GAI 3/12/2011 4.7 4.7 4.7 4.7 3300 4.7
NYSE GHI 2/9/2007 9.36 9.36 9.27 9.27 66100 2.01
NYSE GB 4/14/2014 32.9 34.97 32.9 34.66 1354300 34.66
NYSE GIB 11/19/2009 26.44 26.62 25.81 26.44 23400 13.22
NYSE GBL 1/25/2010 16.25 16.25 16.19 16.19 2400 15.38
NYSE GTN 6/23/2018 3.1 3.19 3.03 3.1 212000 3.05
NYSE GEC 3/22/2014 26.5 26.5 26.31 26.32 109800 18.37
NYSE GNK 8/22/2015 20.05 20.25 20.05 20.2 31700 14.46
NYSE GCH 12/13/2010 8.38 8.44 8.19 8.19 7400 4.27
NYSE GF 6/22/2006 6.61 6.61 6.54 6.54 112100 1.7
NYSE GWR 8/20/2015 28.98 29.24 28.58 28.6 111000 19.07
NYSE GDF 6/10/2007 15 15.13 14.88 15.13 112700 3.57
NYSE GRA 10/2/2015 8.83 8.93 8.32 8.33 568700 8.33
NYSE GJW 1/19/2019 4.95 4.95 4.95 4.95 0 3.32
NYSE GRR 9/17/2016 16.82 17.1 16.5 17.02 32500 13.96
NYSE GD 3/7/2010 37.06 40.12 36.75 39.81 2275800 16.85
NYSE GG 9/2/2016 28.1 28.1 27.52 27.85 10105500 27.29
NYSE GCO 5/15/2011 31.25 31.7 31 31.41 140000 31.41
NYSE GCO 7/15/2011 30.61 31.1 30.35 31 231500 31
NYSE GJL 11/8/2018 15.1 15.76 15.1 15.76 1000 14.99
NYSE GKK 11/1/2015 23.79 23.97 23.53 23.56 98700 16.81
NYSE GPC 5/13/2017 49.3 49.61 49.12 49.59 397200 44.48
NYSE GCH 9/30/2013 15 15.1 14.75 14.79 97200 7.82
NYSE GNW 3/5/2016 33.86 34.14 33.72 34.08 4371500 32.35
NYSE GGT 10/5/2014 9.18 9.2 9.14 9.15 28800 7.11
NYSE GTC 9/10/2015 188.55 189.73 188.46 188.99 0 188.99
NYSE GNW 9/26/2015 30.85 31.18 30.65 31.05 4287000 29.34
NYSE GTN 2/3/2014 14 14.72 14 14.66 92700 11.8
NYSE GHL 12/11/2017 68.32 71.97 68.32 69.12 409700 65.57
NYSE GMR 4/23/2018 24.76 25.02 24.37 24.97 248900 19.2
NYSE GED 6/27/2016 22.36 22.63 22.32 22.63 27200 18.13
NYSE GFZ 4/6/2014 25.29 25.29 25.07 25.24 6200 17.03
NYSE GCI 3/8/2015 78.33 79.21 78.33 79 1093700 64.91
NYSE GG 2/3/2008 4.69 4.81 4.69 4.81 9400 2.18
NYSE GME 1/30/2015 19.05 19.33 19.05 19.27 512000 9.64
NYSE GSK 4/6/1997 24.87 24.87 24.75 24.75 2960000 5.76
NYSE GAP 10/25/2004 23.44 24.27 23.21 24.27 19500 17.65
NYSE GRA 2/7/2010 11.87 13.19 11.87 12.5 472100 12.5
NYSE GLF 5/17/2018 62.42 64.58 62.17 64.06 315500 64.06
NYSE GRB 2/2/2017 12.16 12.2 11.94 12 176800 12
NYSE GJF 11/21/2015 23.2 23.24 23.2 23.24 1000 17.86
NYSE GG 12/10/2006 8.5 8.5 8.5 8.5 0 3.85
NYSE GGG 3/28/2016 45.2 45.69 45.04 45.43 541600 41.58
NYSE GBL 8/16/2014 39.86 41.06 39.75 41.05 52200 39.15
NYSE GOL 9/11/2014 19.17 20.4 19.05 20.02 1040000 9.75
NYSE GTC 11/8/2007 149.36 151 146.45 146.52 0 146.52
NYSE GIB 5/5/2019 9.11 9.15 8.49 8.77 284500 8.77
NYSE GT 7/18/1983 24 24.62 23.87 24.12 61800 3.26
NYSE GD 12/18/1993 24.14 24.19 23.88 24.09 1312800 0.55
NYSE GPX 5/25/2013 5.35 5.35 5.31 5.35 15200 5.29
NYSE GJS 8/14/2017 20.2 20.4 20.2 20.3 1700 18.58
NYSE GRA 6/14/2018 27.63 28.06 27.37 27.79 285500 27.79
NYSE GCA 9/13/2018 5.43 5.48 4.93 4.96 748700 4.96
NYSE GAM 12/25/2003 22.38 22.5 22.38 22.5 24300 5.99
NYSE GHL 4/30/2015 31.3 31.4 30.92 30.99 34100 28.28
NYSE GFY 5/28/2017 17.69 17.74 17.69 17.74 11100 14.88
NYSE GD 10/13/2017 88.91 89.07 87.63 88.18 1260300 83.9
NYSE GPC 3/22/1998 27.82 27.82 26.63 26.97 160200 5.24
NYSE GRB 1/30/2015 7.27 7.46 7.26 7.38 19800 7.38
NYSE GE 5/10/2012 30.55 31.05 30.4 30.85 22533500 23.79
NYSE GVA 12/25/2006 20.25 20.25 19.5 19.87 6000 7.33
NYSE GDP 11/27/1999 6 6 5.88 6 3900 48
NYSE GT 7/20/2015 16.32 16.4 15.8 16.12 2291800 16.12
NYSE GDP 10/10/1998 4.12 4.38 4.12 4.38 1500 35
NYSE GF 9/30/2018 10.17 10.17 9.75 9.79 75500 9.45
NYSE GRB 8/22/2013 7.41 7.66 7.24 7.5 60800 7.5
NYSE GGC 1/11/2008 27.39 27.76 27.39 27.7 1100 571.6
NYSE GE 1/24/1986 55.5 55.63 54.75 54.88 7017600 0.38
NYSE GEO 1/2/2015 26.15 26.81 25.8 26.15 130400 8.72
NYSE GRE 12/29/2014 19.97 19.97 19.97 19.97 0 17.67
NYSE GWW 4/19/2013 44.9 45.01 44.23 44.92 722700 39.92
NYSE GRB 1/21/2005 12.41 12.75 12.18 12.75 16500 11.19
NYSE GE 3/13/1978 86.62 89.5 86.62 88.37 1872000 0.25
NYSE GEF 7/17/2017 61.64 61.64 58.59 59.67 374400 55.52
NYSE GCO 8/8/2014 19.42 20.05 19.41 19.92 144900 19.92
NYSE GHL 1/5/2020 80.13 80.89 79.62 80.19 292800 80.19
NYSE GAI 6/25/2010 4.88 4.88 4.88 4.88 5000 4.88
NYSE GTY 11/26/2009 12.5 12.63 12.5 12.56 900 4.84
NYSE GPI 6/30/2018 20.03 20.22 18.78 19.27 903200 19.01
NYSE GEF 1/1/2010 28.64 29.13 28.64 28.64 32600 11.65
NYSE GIM 5/11/2001 3.64 3.7 3.64 3.64 196600 0.48
NYSE GRT 7/19/2015 28.59 28.59 27.8 27.91 99700 16.01
NYSE GVA 9/28/2007 23.5 24.06 23.06 23.12 86800 8.61
NYSE GKM 9/3/2016 23.1 23.4 23 23.2 33000 14.9
NYSE GLW 10/19/2007 48.75 49 48.31 48.94 2416500 15.14
NYSE GGC 1/18/2016 32.24 32.3 30.64 30.89 18700 718.4
NYSE GBX 11/18/2013 13.48 13.75 13.43 13.75 10700 12.86
NYSE GB 3/3/2014 37.15 40 37.15 38.65 471900 38.65
NYSE GRR 5/1/2015 11.31 11.41 11.31 11.36 11600 9.32
NYSE GJE 11/19/2018 16.75 17.71 15.49 16.44 10500 14.81
NYSE GMW 9/9/2016 24.95 24.95 24.95 24.95 0 24.95
NYSE GR 12/14/2001 26.92 27.19 26.83 27.1 110800 6.99
NYSE GIS 4/25/1998 33.8 33.89 33.44 33.71 547600 4.28
NYSE GAM 7/11/2002 27.5 27.75 27.5 27.5 13700 6.03
NYSE GIM 9/21/2006 5.18 5.37 5.18 5.28 194700 1.58
NYSE GAB 1/6/2019 4.08 4.08 3.95 3.99 164800 3.34
NYSE GPX 5/9/2005 2 2 1.94 2 7200 7.91
NYSE GEA 4/11/2019 21.19 22 21.19 21.98 45200 20.9
NYSE GRB 9/28/2007 22.79 23.27 22.61 23.09 77300 21.5
NYSE GAP 2/13/2015 10.2 10.3 9.96 10.3 256400 8.15
NYSE GDI 6/14/2013 20.15 20.4 20.05 20.2 74200 10.09
NYSE GA 12/5/2019 7.34 7.37 7.1 7.19 220700 7.19
NYSE GLP 7/27/2018 13.73 13.85 13.61 13.71 17900 11.12
NYSE GB 10/6/2011 28.85 30.3 28.81 30 135200 30
NYSE GMT 10/31/2008 33.16 33.4 33.16 33.28 143000 22.75
NYSE GVA 4/3/2004 23.5 23.5 22 22 110700 5.25
NYSE GTN 12/26/2015 9.65 9.67 9.39 9.5 335900 7.86
NYSE GPX 7/3/2004 2.81 2.87 2.81 2.87 6200 11.37
NYSE GIM 5/5/2001 3.66 3.72 3.66 3.66 248400 0.47
NYSE GT 8/1/1996 30.37 31.12 30.25 30.87 436200 9.5
NYSE GNI 4/7/2019 81 81 79.3 80.67 1100 75.43
NYSE GOL 7/14/2017 30.81 31 30.15 30.41 1184000 29.98
NYSE GPU 5/10/2018 25.21 25.33 25.19 25.19 5000 22.72
NYSE GCV 3/24/2016 9.28 9.28 9.14 9.25 16900 6.43
NYSE GJL 5/6/2017 24.45 24.45 24.45 24.45 0 21.73
NYSE GNW 1/13/2017 34.97 35.15 34.19 34.45 2733300 33.02
NYSE GCH 6/1/2013 10.03 10.05 10 10.01 7500 5.29
NYSE GVA 1/15/2017 51.51 52 50.91 51.21 233100 49.29
NYSE GE 3/18/1983 65.25 66 65.25 65.75 1699200 0.42
NYSE GGG 5/5/2016 48.84 48.84 48.1 48.1 179700 44.16
NYSE GHL 7/10/2016 54.71 54.71 52.73 52.99 740700 49
NYSE GPS 6/6/2016 17.38 17.92 17.33 17.79 4899000 16.59
NYSE GR 4/19/2015 37.34 37.87 37.19 37.83 1503600 34.63
NYSE GMT 6/24/2017 49 49.84 48.84 49.75 409800 45.69
NYSE GTY 12/27/2002 10.13 10.13 10.13 10.13 3100 2.83
NYSE GG 12/26/2010 6 6.19 6 6.19 7800 2.8
NYSE GT 5/25/1985 18 18 17.62 17.87 60800 2.73
NYSE GTC 11/13/2009 364.61 373.79 364.61 373.77 0 373.77
NYSE GES 2/27/2017 81.3 81.82 79.73 79.93 1229200 38.66
NYSE GB 4/30/2011 24.7 25 24.7 24.9 56300 24.9
NYSE GWR 7/5/2008 21.75 21.75 21.37 21.75 19000 4.3
NYSE GNI 3/17/2008 47.77 48.78 47.56 48.63 5900 15.28
NYSE GTC 10/17/2013 175.99 177.87 175.6 177.83 0 177.83
NYSE GT 11/24/2017 26.02 26.47 25.63 26.34 2727400 26.34
NYSE GJH 9/3/2018 6.64 6.83 6.62 6.78 5200 5.83
NYSE GT 6/25/2011 27.49 28.4 27.41 27.85 571800 26.4
NYSE GRB 1/5/2019 4.91 5.08 4.81 4.9 82900 4.9
NYSE GD 12/28/1992 13.52 13.57 13.42 13.57 256800 0.3
NYSE GPI 3/12/2011 12.49 12.72 12.45 12.63 19000 11.99
NYSE GAP 11/27/2014 7.65 7.98 7.56 7.87 183300 6.23
NYSE GMXR 3/28/2011 5 5.81 5 5.81 44400 5.81
NYSE GPX 5/24/2004 3.44 3.5 3.44 3.5 7400 13.84
NYSE GNV 11/3/2019 1.96 2.13 1.96 2.09 9000 1.91
NYSE GDV 12/27/2014 17.83 17.85 17.71 17.78 530800 12.2
NYSE GRB 8/22/1997 17.87 18.28 17.66 18.28 162000 14.14
NYSE GRR 3/10/2017 19.53 19.53 18.9 18.91 18300 15.51
NYSE GTI 3/3/2006 36.5 36.62 36.25 36.62 160200 36.62
NYSE GGT 7/31/2008 7.92 7.92 7.82 7.82 9900 3.51
NYSE GRB 3/26/2006 13.89 14 13.89 14 27200 12.63
NYSE GCO 4/2/2015 27.97 27.97 27.35 27.57 331700 27.57
NYSE GAP 3/16/2000 42.9 43 42.38 43 67900 27.19
NYSE GLW 12/21/2013 10.3 10.3 10.19 10.2 2418500 9.89
NYSE GGB 9/10/2015 13.69 13.74 13.34 13.4 2603000 4.09
NYSE GAM 11/7/2014 30.25 30.49 30.25 30.47 23800 22.53
NYSE GMR 11/2/2013 13.3 14.4 13.3 14.02 488200 5.17
NYSE GEP 10/20/2017 23.02 23.1 22.9 23.1 1900 20.32
NYSE GJE 3/27/2017 24.11 24.11 24.11 24.11 0 19.7
NYSE GPX 9/28/2008 9.88 10 9.88 10 14900 9.89
NYSE GMT 12/30/2017 36.77 37.05 36.01 36.55 438500 33.97
NYSE GYA 3/21/2015 23.39 23.39 23.2 23.2 1900 16.35
NYSE GFZ 11/17/2018 12.19 12.19 11.03 11.49 2900 10.13
NYSE GAB 5/14/2000 4.44 4.44 4.4 4.4 87100 0.24
NYSE GS 5/30/2015 97.4 99.78 96.71 98.64 6487000 94.75
NYSE GAJ 5/17/2014 21.49 21.75 21.3 21.45 9700 11.82
NYSE GAS 6/3/2000 25.79 25.88 25.55 25.71 172000 4.55
NYSE GFF 5/7/2017 22.75 22.84 22.5 22.57 435600 22.57
NYSE GF 6/21/2008 12.56 12.78 12.56 12.74 17400 5.46
NYSE GEC 9/2/2017 24.07 24.24 24.07 24.24 38300 20.95
NYSE GAM 5/16/2005 19.12 19.25 19 19.12 30100 5.2
NYSE GG 4/27/2013 10.4 10.53 10.23 10.42 1239200 9.78
NYSE GWR 6/14/2018 38.2 38.45 37.69 38.25 262400 38.25
NYSE GJG 5/15/2016 20.91 20.91 20.8 20.83 2700 15.93
NYSE GPX 9/25/2006 9.06 9.06 9 9.06 4500 8.96
NYSE GIM 4/1/2016 8.66 8.73 8.62 8.72 365600 5.92
NYSE GIM 3/21/2010 5.81 5.87 5.81 5.81 125800 2.47
NYSE GWW 1/12/1996 31.4 32.01 31.3 32.01 216400 5.4
NYSE GCA 4/1/2016 17.35 18 17.32 17.9 339600 17.9
NYSE GIB 12/23/2016 6.86 6.87 6.68 6.78 32100 6.78
NYSE GYC 7/24/2016 21.28 21.28 21.28 21.28 200 17.16
NYSE GAH 8/22/2015 25.25 25.25 25.1 25.1 39900 19.25
NYSE GKM 1/26/2019 9.66 10.25 9.66 10.18 77700 8.9
NYSE GHI 3/27/2008 11.17 11.26 11.17 11.17 78700 2.8
NYSE GLS 4/7/2019 3.15 3.49 3.12 3.22 215500 3.09
NYSE GEF 1/4/2010 28.39 28.89 28.39 28.51 11600 11.6
NYSE GDL 11/17/2017 15.9 16.35 15.9 16.32 110100 13.05
NYSE GIM 12/19/2002 4.76 4.82 4.76 4.76 107000 0.85
NYSE GLW 6/16/2005 33.75 33.88 33.63 33.88 1265100 8.44
NYSE GRB 7/16/2010 10 10.06 9.94 9.94 119800 9.68
NYSE GCO 4/27/2009 11.13 11.13 10.75 10.88 55100 10.88
NYSE GLF 9/5/2016 30.61 30.87 30.06 30.08 66700 30.08
NYSE GPI 7/28/2014 30 30.03 29.42 29.74 282200 28.24
NYSE GY 5/30/2009 12.48 12.54 12.15 12.41 50400 1.15
NYSE GKM 4/14/2016 20.18 20.56 20.18 20.55 66300 12.92
NYSE GE 3/28/1976 109.5 110.5 109.37 109.5 1996800 0.29
NYSE GR 9/10/2001 31.74 31.74 31.3 31.3 72400 7.91
NYSE GJR 3/18/2018 19 19 19 19 0 18.34
NYSE GXP 9/30/2012 19.4 19.95 19.31 19.36 189200 12.72
NYSE GMK 8/18/2018 11.7 11.74 11.61 11.74 15700 11.74
NYSE GWW 10/19/2003 48.83 49.05 47.45 47.68 277200 18.42
NYSE GIM 12/31/2006 5.39 5.48 5.39 5.48 138300 1.69
NYSE GAB 4/2/2017 9.98 10 9.94 9.96 159100 6.58
NYSE GIM 1/2/2004 4.57 4.57 4.49 4.49 162000 0.92
NYSE GEA 5/24/2019 23.08 23.97 23.08 23.69 51800 22.52
NYSE GUQ 4/30/2018 24.53 24.53 24.19 24.19 1100 21.75
NYSE GAS 10/1/2001 31.07 31.33 30.73 30.73 76200 6.1
NYSE GVA 5/24/2014 19.2 19.5 18.83 18.97 219500 17.63
NYSE GT 7/15/1999 53.88 54.5 53.38 54.13 269600 18.32
NYSE GMK 10/4/2010 3.25 3.25 3.25 3.25 0 2.69
NYSE GPI 7/7/2008 17.81 17.94 17.62 17.87 44800 16.97
NYSE GS 6/30/2017 220.34 224.9 219.99 224.55 4676800 219.17
NYSE GJS 1/9/2020 17.21 17.43 17.13 17.13 2000 17.11
NYSE GDF 11/20/2009 10.56 10.63 10.44 10.63 22500 3.61
NYSE GG 10/5/2018 26.55 27.25 25.43 25.91 17929300 25.71
NYSE GBX 12/27/2013 17.2 17.2 16.18 16.18 43200 15.14
NYSE GE 11/9/1997 45.75 46.38 45 46.25 32983200 2.11
NYSE GUL 5/1/2016 21.5 21.6 21.36 21.52 2900 17.39
NYSE GFF 9/3/2017 15.44 15.56 15.06 15.11 370400 15.11
NYSE GRT 6/23/2007 20.62 20.87 20.56 20.75 107300 5.05
NYSE GVA 7/10/2011 26.15 26.99 26.14 26.64 124200 23.59
NYSE GIM 12/21/2000 3.59 3.65 3.59 3.65 107200 0.44
NYSE GLW 8/31/2008 23.25 24 22.87 23.56 4687500 7.44
NYSE GIM 4/24/2011 6.24 6.24 6.2 6.23 119300 2.93
NYSE GMT 7/24/2008 37.16 37.22 36.69 37.04 221900 25.11
NYSE GJE 2/24/2014 24.74 24.74 24.65 24.74 4500 16.85
NYSE GB 5/14/2011 31.25 31.46 31 31.32 30200 31.32
NYSE GAB 2/24/2018 8.83 9.02 8.82 9 172400 6.66
NYSE GLF 1/22/2018 41.75 42.23 40.18 40.83 153700 40.83
NYSE GUQ 2/15/2016 24.45 25 24.45 25 2300 19.5
NYSE GCO 1/12/2001 3 3.25 3 3.25 30200 3.25
NYSE GET 11/4/2018 16.01 16.11 13.54 14.94 1278600 14.94
NYSE GLT 5/18/2019 11.13 11.59 10.71 10.74 456500 10.48
NYSE GCF 9/1/2017 18.25 18.52 18.11 18.52 31100 14.71
NYSE GPS 7/21/2002 33.13 33.13 32.38 32.5 2455600 4.06
NYSE GPD 6/4/2015 25.3 25.37 25.3 25.33 14500 19.24
NYSE GLT 12/8/2016 14.87 14.99 14.75 14.86 194600 13.48
NYSE GSH 6/27/2014 14 14.06 13.92 14.05 24100 12.32
NYSE GVA 2/13/2016 42.89 43.41 42.56 43.1 673500 41.14
NYSE GEX 5/21/2018 55.76 56.18 55.47 56.18 168700 55.79
NYSE GRT 1/27/2005 20.12 20.12 20 20 10300 3.89
NYSE GMK 10/25/2012 4.16 4.2 4.15 4.2 2100 3.47
NYSE GT 5/1/2011 24.4 24.48 24.06 24.39 534500 22.85
NYSE GE 1/1/2012 40.45 40.92 40.15 40.61 17497500 31.17
NYSE GR 4/9/2015 38.85 38.85 38.47 38.54 830400 35.28
NYSE GDP 1/28/2017 35.85 36.9 35.76 36.52 543500 36.52
NYSE GKM 2/5/2016 21.75 21.82 21.01 21.15 110100 13
NYSE GCO 5/9/2009 11.63 12.13 11.5 12.06 251100 12.06
NYSE GGC 10/13/2002 16.19 16.19 16.07 16.07 3500 320.92
NYSE GGG 6/1/2006 21.12 21.25 21 21.12 47100 3.13
NYSE GOM 3/3/2016 20.13 20.27 20.06 20.18 57200 12.1
NYSE GIL 7/13/2014 26.74 26.74 26.2 26.22 50800 6.55
NYSE GLS 3/18/2018 17.31 17.34 16.78 16.83 267900 14.06
NYSE GET 6/28/2009 29.48 29.67 28.68 29.67 46700 29.27
NYSE GTI 2/16/2014 12.02 12.18 11.95 12.06 792400 12.06
NYSE GEG 7/8/2018 24.8 25.05 24.77 24.81 40400 22.08
NYSE GMT 1/18/2010 31.61 31.92 31.49 31.49 125500 22.39
NYSE GRB 1/20/2020 5.01 5.07 4.95 5.02 40100 5.02
NYSE GJM 1/13/2014 26.05 26.12 25.97 26.04 29600 13.56
NYSE GTC 12/1/2016 208.33 212.16 208.33 211.27 0 211.27
NYSE GD 7/21/1996 32 32.54 31.94 32.11 751200 0.81
NYSE GFZ 12/21/2017 20.11 20.21 19.75 20.01 5000 17.09
NYSE GIL 11/14/2010 33.75 33.88 32.88 33.44 88000 4.18
NYSE GNI 12/21/2018 90.25 94.25 83 84.09 4900 73.11
NYSE GRT 9/15/2012 19.02 19.05 18.95 19.04 118400 8.48
NYSE GRE 6/14/2019 10.33 10.33 10.33 10.33 100 10.33
NYSE GPS 10/25/2004 32.25 33.75 32 33.13 6615000 4.24
NYSE GYA 3/19/2016 23.57 23.7 23.56 23.7 2700 17.78
NYSE GE 8/27/1989 53 53.25 52.88 53.13 2563200 0.43
NYSE GPX 10/24/2004 2.06 2.12 2.06 2.12 12100 8.4
NYSE GFY 2/2/2020 14.65 14.7 14.56 14.58 26900 14.58
NYSE GGC 4/6/2012 25.75 26.1 25.75 25.8 3600 576.57
NYSE GSC 6/20/2019 40.37 40.39 40.12 40.12 18500 40.12
NYSE GET 10/18/2019 18.85 18.93 18.26 18.4 541700 18.4
NYSE GLW 1/14/1994 72.62 74.25 72.62 74 506400 1.75
NYSE GD 12/11/2014 107.15 108.13 106.84 107.69 1033000 49.14
NYSE GIS 12/6/1998 37.78 37.78 37.15 37.15 278400 4.84
NYSE GIM 8/8/2002 4.9 4.97 4.84 4.9 187800 0.81
NYSE GSH 7/19/2015 17.3 17.81 17.3 17.8 21700 16.22
NYSE GAM 3/26/2009 31.19 31.94 31.19 31.75 18400 14.54
NYSE GIM 11/26/2015 8.02 8.08 8.01 8.03 339600 5.15
NYSE GSH 12/14/2013 14.05 14.05 13.75 13.93 39400 11.68
NYSE GE 12/22/1978 95.37 95.75 95 95.12 1430400 0.27
NYSE GAS 7/6/1997 14.29 14.7 14.29 14.63 104400 1.95
NYSE GOV 12/20/2019 23.9 24.14 23.4 23.45 124300 23.45
NYSE GJL 10/8/2017 22.48 22.48 22.48 22.48 0 20.51
NYSE GLS 8/24/2019 6.18 6.74 6.14 6.65 415500 6.65
NYSE GMT 7/12/2009 38.15 38.63 38.08 38.57 70900 26.96
NYSE GPC 5/23/2010 25.19 25.31 24.75 25.12 376800 17.61
NYSE GBX 1/20/2012 7.13 7.2 7.13 7.2 800 6.74
NYSE GBL 12/31/2009 16 16 15.88 15.94 13600 15.15
NYSE GHI 8/5/2005 6.62 6.69 6.62 6.69 34100 1.07
NYSE GLW 11/12/1995 55.5 56.38 54.75 55.63 3134400 2.79
NYSE GMXR 9/13/2015 20 20.22 19.71 20.01 74600 20.01
NYSE GPI 10/13/2018 11.09 11.65 10.03 10.04 493500 9.97
NYSE GCF 2/22/2018 17.65 17.67 17.6 17.67 11800 15.12
NYSE GPW 10/5/2017 22.99 23.05 22.63 22.63 5400 19.75
NYSE GMK 10/25/2015 10.15 10.34 10.08 10.1 32200 9.61
NYSE GAI 1/12/2019 9.12 9.5 8.76 8.76 700 8.76
NYSE GSK 5/1/2015 50.85 51.08 50.58 51.05 1765800 42.08
NYSE GXP 4/28/2007 27.87 28.25 27.75 28.25 55800 13.13
NYSE GBL 5/29/2009 16.75 17.12 16.63 17 19900 16.16
NYSE GRT 7/29/2016 23.65 23.69 23.08 23.46 217100 14.51
NYSE GMK 3/29/2018 9.49 9.63 9.4 9.59 88500 9.59
NYSE GCV 2/20/2012 11.2 11.2 10.95 11.13 14400 5.52
NYSE GAB 12/19/2013 7.81 7.83 7.7 7.78 474700 3.86
NYSE GNW 7/5/2015 30.93 31.98 30.46 31.76 2016200 29.95
NYSE GGC 9/11/2004 36.8 37.38 36.8 37.27 6900 744.17
NYSE GBX 12/13/2007 17.31 17.31 17.12 17.12 7700 14.03
NYSE GMW 6/7/2015 24.95 24.95 24.95 24.95 0 24.95
NYSE GYB 6/25/2017 24 24.08 24 24.07 5800 20.31
NYSE GXP 6/1/2019 15.29 15.45 14.97 15.28 2390800 14.93
NYSE GWR 10/30/2006 30.12 31 29.87 30.37 513600 6
NYSE GED 12/18/2015 24.13 24.24 24.09 24.15 42000 18.76
NYSE GPS 7/18/2002 32.5 32.88 31.75 32.88 2164000 4.11
NYSE GCH 6/14/2004 12.02 12.02 11.61 11.85 32200 3.26
NYSE GWF 5/26/2018 21.55 21.65 21.55 21.6 4900 19.04
NYSE GUT 2/9/2018 9.25 9.45 9 9.06 42800 7.54
NYSE GNI 9/9/2005 27.82 28.59 27.82 28.36 2500 6.05
NYSE GCI 8/12/1995 42.75 42.75 42.22 42.39 121600 5.43
NYSE GAP 3/1/2019 3.69 3.75 3.29 3.29 417400 3.29
NYSE GPU 4/15/2016 24.27 24.29 24.04 24.14 5000 19
NYSE GGC 9/4/2006 30.02 30.61 30.02 30.14 900 611.29
NYSE GCH 7/23/2015 17.2 17.6 17.15 17.16 53100 9.49
NYSE GRB 2/4/2008 18.05 18.29 17.69 17.93 10700 16.76
NYSE GPX 2/6/2016 7.46 7.5 7.4 7.44 7200 7.44
NYSE GHI 2/28/2015 19.06 19.07 18.97 19 36500 11.51
NYSE GMK 12/24/2011 3.4 3.4 3.4 3.4 8000 2.81
NYSE GRA 7/5/2003 9.49 9.55 9.49 9.49 70500 5.81
NYSE GPI 5/5/2013 29 29.85 28.6 29.68 196600 28.18
NYSE GFF 5/9/2015 18.65 18.85 18.38 18.71 304400 18.71
NYSE GRR 11/9/2008 6.19 6.19 6.01 6.01 43400 4.65
NYSE GJP 7/1/2018 19.6 19.6 19.6 19.6 0 18.27
NYSE GCO 11/11/2019 26.82 27.33 26.08 27.17 149900 27.17
NYSE GET 11/7/2014 35.49 36.06 35.31 35.67 680900 35.67
NYSE GLW 3/28/2015 10.83 11 10.77 10.8 5828700 10.47
NYSE GOF 8/2/2019 13.92 14.36 13.81 14.34 36600 13.52
NYSE GKM 9/7/2018 10.88 11.31 10.88 11.05 145400 8.58
NYSE GEF 7/28/2017 55.7 56.39 54.59 55 344400 51.18
NYSE GWW 9/11/2017 85.67 87.65 85.61 87.33 771700 83.19
NYSE GT 5/18/2000 35.75 35.88 35.25 35.75 256600 12.64
NYSE GMK 12/24/2012 3.85 3.85 3.85 3.85 100 3.18
NYSE GJP 9/6/2019 19.4 19.4 19.2 19.2 2900 18.9
NYSE GKK 12/1/2016 27.97 28.92 27.95 28.77 69900 22.26
NYSE GRA 1/21/1996 8.67 8.77 8.54 8.59 683000 0.41
NYSE GJI 4/8/2017 24.33 24.33 24.33 24.33 0 21.98
NYSE GIL 10/6/2018 19.67 21.79 19.24 21.05 1913000 21.05
NYSE GRB 12/1/2016 14.12 14.6 13.95 14.2 133500 14.2
NYSE GRT 3/30/2008 21.94 22.25 21.94 22.12 120500 5.88
NYSE GCO 3/28/2009 9.19 9.25 9.13 9.25 64400 9.25
NYSE GKM 1/4/2018 17.18 17.35 17.11 17.26 12300 12.23
NYSE GGC 4/16/2010 24.56 24.69 23.38 24.44 9200 525.18
NYSE GES 5/1/2011 6.75 7.3 6.67 6.8 392200 3.28
NYSE GEX 10/5/2018 31.17 31.48 27.01 27.01 269000 26.82
NYSE GRR 8/23/2018 19.26 19.27 18.98 18.98 8600 15.83
NYSE GRR 4/29/2011 6.9 7.05 6.81 7.05 12600 5.74
NYSE GRB 10/16/2016 15 15.42 14.96 15.31 184200 15.31
NYSE GDP 1/2/1999 4 4 3.87 3.87 1000 31
NYSE GDP 10/27/2018 25.12 26.68 23.74 23.83 1621000 23.83
NYSE GGT 12/7/2014 10.06 10.13 10.02 10.09 20100 7.84
NYSE GRT 8/11/2013 20.26 20.26 20.03 20.26 66800 9.95
NYSE GGG 10/5/2017 40.57 40.95 40.18 40.3 194000 37.72
NYSE GD 4/28/2006 56.85 58.83 56.73 58.71 939600 11.52
NYSE GDP 4/1/2012 4.8 4.8 4.75 4.75 5000 4.75
NYSE GYA 8/21/2015 24.5 24.63 24.43 24.43 1300 17.75
NYSE GD 8/9/1987 22.85 23.13 22.85 22.94 2184000 0.08
NYSE GJT 11/10/2017 18.61 18.61 18.33 18.33 7900 17.09
NYSE GLW 1/29/2018 24.12 24.74 23.87 24.61 16463700 23.97
NYSE GF 4/13/2001 5.15 5.27 5.09 5.21 99000 1.17
NYSE GGT 4/22/2007 4.42 4.5 4.42 4.42 10000 1.69
NYSE GLW 7/27/2015 18.7 19.12 18.63 19.05 10416600 18.48
NYSE GE 4/2/1998 40.38 40.88 40 40.13 13320000 1.86
NYSE GAM 8/22/2003 23.62 23.75 23.62 23.75 9500 5.77
NYSE GGG 6/17/2019 21.88 22 21.65 21.78 407800 21.32
NYSE GJM 7/29/2019 15.05 15.72 15.05 15.65 36200 14.9
NYSE GCV 3/29/2013 9.55 9.62 9.51 9.62 17900 5.24
NYSE GR 8/15/2004 37.95 37.95 37.74 37.95 67600 11.47
NYSE GAJ 10/27/2016 25.22 25.23 25.11 25.2 7600 17.76
NYSE GFF 2/9/2009 9.69 9.69 9.38 9.44 30300 8.58
NYSE GLF 12/3/2018 22.3 23.45 21.21 23.31 185900 23.31
NYSE GFW 10/31/2014 25.1 25.22 25.06 25.21 28600 16.03
NYSE GT 1/14/2018 24.34 24.89 23.08 23.49 3988600 23.49
NYSE GAP 7/20/2013 10.3 10.3 9.92 10.15 70700 8.03
NYSE GBX 8/10/2012 6.75 6.75 6.7 6.7 900 6.27
NYSE GDF 8/23/2014 13.65 13.65 13.2 13.33 119300 7.93
NYSE GHI 2/8/2019 9.02 9.04 8.74 8.76 48300 7.99
NYSE GE 5/31/1973 84 84.37 83.5 83.5 940800 0.21
NYSE GGT 1/8/2006 4.26 4.26 4.18 4.26 47600 1.48
NYSE GLF 1/3/2016 32.16 32.21 30.27 30.35 116000 30.35
NYSE GTY 5/7/2005 11.38 11.75 11.38 11.38 8100 3.18
NYSE GCV 9/4/2005 6.73 6.73 6.65 6.73 5600 1.52
NYSE GXP 2/13/2017 31.36 31.93 31.36 31.67 285300 26.51
NYSE GAJ 7/19/2014 21.37 21.5 21.22 21.5 8300 12.18
NYSE GTI 7/27/2007 43.94 44 43.69 44 93400 44
NYSE GHI 6/11/2010 12.5 12.56 12.44 12.5 46600 4.21
NYSE GEX 7/14/2018 48.55 49.66 48.23 49.61 110500 49.27
NYSE GIM 4/21/2019 7.91 7.97 7.87 7.96 237000 7.64
NYSE GCO 4/12/2018 22.5 23.06 22.5 22.93 111900 22.93
NYSE GPX 1/25/2015 7.4 7.63 7.4 7.5 23500 7.41
NYSE GRB 8/26/2005 16.64 16.76 16.29 16.41 6800 14.64
NYSE GEO 7/20/2013 17.14 17.15 16.88 16.95 78600 5.65
NYSE GSH 10/25/2019 20.22 20.54 20.11 20.21 18300 20.21
NYSE GRS 1/4/2014 4.89 4.93 4.65 4.78 108600 4.78
NYSE GES 12/4/2017 44.6 45.26 43.57 44.04 1511600 42.73
NYSE GET 8/24/2012 21.8 22 21.6 21.86 27200 21.86
NYSE GRX 8/12/2017 9 9.02 8.76 8.87 15000 8.71
NYSE GPX 6/28/2013 6.05 6.05 5.98 5.99 7700 5.92
NYSE GTI 8/29/2014 10.6 10.69 10.42 10.66 444100 10.66
NYSE GB 3/3/2012 24.5 25.06 24.5 25.02 326800 25.02
NYSE GMT 10/27/2011 26.4 27.04 26.11 26.79 262400 19.96
NYSE GRR 3/21/2004 12.28 12.28 11.68 12.04 38100 9.15
NYSE GJP 5/27/2018 19.91 19.91 19.91 19.91 100 18.5
NYSE GF 10/26/2000 5.39 5.51 5.33 5.39 34800 1.15
NYSE GXP 6/9/2019 15.86 16.04 15.79 15.87 2489300 15.51
NYSE GPI 8/8/2016 47.15 47.22 45.79 46.4 464300 44.3
NYSE GBE 11/16/2014 3.8 4.05 3.8 4.05 11000 3.82
NYSE GFA 4/1/2017 25.64 26.14 25.41 26 201000 25.57
NYSE GAH 3/29/2019 24.35 24.53 23.93 24.15 50000 23.14
NYSE GE 3/28/1983 65 65 64.37 64.5 2304000 0.41
NYSE GE 5/19/2019 13.51 13.53 13.05 13.24 105432600 12.97
NYSE GOL 4/13/2017 28.42 28.52 27.9 27.97 898000 27.57
NYSE GXP 12/17/1999 35.38 35.88 35.38 35.5 88800 5.09
NYSE GPD 4/6/2018 23.84 23.92 23.82 23.82 2100 21.45
NYSE GIL 3/22/2019 8.43 8.49 8 8.04 1398300 8.04
NYSE GPC 5/20/2013 32.88 32.94 32.67 32.89 280100 26.03
NYSE GE 2/15/1982 60.5 60.75 59.88 60.5 3177600 0.37
NYSE GSK 7/12/2010 54.94 56 54.38 55.19 622200 38.72
NYSE GRR 8/8/2009 8.37 8.37 8.06 8.25 27300 6.4
NYSE GSK 7/7/2018 48.65 49.48 48.39 48.56 3587500 45.05
NYSE GJB 3/31/2018 23.92 23.92 23.92 23.92 700 21.62
NYSE GRT 2/27/2009 15 15 14.81 15 43800 4.34
NYSE GCV 10/6/2006 6.85 6.85 6.76 6.76 15700 1.86
NYSE GPS 9/5/2014 20.35 20.35 20.08 20.17 4108900 18.51
NYSE GTY 12/25/2006 15.38 15.38 15.38 15.38 5600 4.34
NYSE GE 3/4/1974 86.87 87.5 86.37 87 2246400 0.22
NYSE GPC 9/21/2015 42.96 43.35 42.95 43.04 263500 36.88
NYSE GRR 11/18/2019 19.44 19.44 18.89 18.91 6500 18.73
NYSE GAM 9/14/2018 26.92 27.55 26.65 27.55 86000 26.48
NYSE GJG 9/22/2017 22.1 22.1 22.1 22.1 100 18.07
NYSE GJO 12/28/2017 19.6 19.61 19.6 19.6 2200 18.28
NYSE GSK 7/27/2001 43.5 44.13 43.38 43.88 2762600 11.35
NYSE GCH 1/30/2014 16.23 16.29 15.6 15.9 129000 8.49
NYSE GAM 5/12/2001 22.12 22.5 21.75 21.75 12300 4.39
NYSE GRA 6/26/2016 11.08 11.95 10.81 11.77 903600 11.77
NYSE GEO 9/26/2013 17.85 17.95 17.31 17.5 84600 5.83
NYSE GJH 6/12/2014 8.3 8.3 8.3 8.3 700 5.36
NYSE GLW 2/9/2003 35.63 36 35.38 35.75 2076000 8.42
NYSE GR 10/10/2013 25.98 26.3 25.95 26.27 467100 23.13
NYSE GIB 6/16/2018 10.58 10.58 10.34 10.41 135500 10.41
NYSE GJL 3/8/2019 18.65 18.65 18.65 18.65 0 18.02
NYSE GLF 11/23/2012 14.76 15 14.25 14.88 30300 14.88
NYSE GHI 1/13/2018 14.96 15.15 14.79 15.09 51500 12.35
NYSE GPC 4/25/2011 27.28 27.35 26.95 27 286700 19.88
NYSE GFF 7/25/2010 6.56 6.69 6.5 6.5 15400 5.91
NYSE GNI 5/27/2016 121.81 122.02 120.01 122.02 1600 84.27
NYSE GDF 6/22/2006 12.88 13 12.88 12.88 28600 2.71
NYSE GGG 7/27/2003 31.37 31.75 31.37 31.5 76300 1.71
NYSE GGB 2/16/2018 29.08 30.09 29.08 29.51 6676400 14.2
NYSE GWR 4/30/2011 28 28 27.3 27.3 35200 5.39
NYSE GRR 4/29/2005 9.54 9.54 9.41 9.54 66700 7.29
NYSE GBX 9/8/2019 12.93 13.44 12.93 13.31 91600 13.31
NYSE GSI 3/24/2016 1.71 1.78 1.63 1.78 58000 1.78
NYSE GJN 1/7/2018 18.09 18.46 18.08 18.17 7400 16.34
NYSE GLP 6/29/2018 15.7 16.4 15.59 16.1 91200 13.06
NYSE GLF 6/7/2013 17.71 18.09 17.33 18.01 26700 18.01
NYSE GJB 12/8/2014 24.95 25.1 24.95 25.1 1200 18.31
NYSE GSH 2/5/2015 19.41 19.45 19.31 19.4 31400 17.01
NYSE GSH 9/29/2016 21.44 21.46 21.37 21.37 1700 20.15
NYSE GJG 8/12/2016 22.25 22.25 22.25 22.25 0 17.02
NYSE GPI 11/15/2010 9.31 9.44 9.31 9.38 12000 8.9
NYSE GCI 2/19/2009 64.04 66.62 64.04 66.38 407800 50.48
NYSE GFF 3/14/2019 7.18 7.2 6.81 7.16 500400 7.16
NYSE GR 11/29/2004 36.73 37.15 36.63 37.15 81800 11.39
NYSE GTN 10/7/2019 2.15 2.2 2.06 2.16 266200 2.16
NYSE GMXR 6/23/2016 30.86 30.86 28.13 29.62 267600 29.62
NYSE GES 1/19/2008 6.44 6.5 6.31 6.5 5200 3.14
NYSE GPN 7/24/2017 36.77 37.25 35.37 36.54 1325300 36.36
NYSE GJL 12/16/2016 23.85 23.85 23.85 23.85 0 20.74
NYSE GCH 8/9/2008 4.63 4.69 4.37 4.37 65200 2.28
NYSE GFF 9/17/2006 9.88 9.94 9.62 9.62 63800 8.75
NYSE GAJ 10/22/2010 19.19 19.25 18.88 19.06 11300 7.12
NYSE GCH 3/15/2013 9.2 9.29 9.15 9.25 9400 4.89
NYSE GRR 10/9/2004 12.16 12.4 12.16 12.28 37100 9.34
NYSE GB 11/2/2019 19.78 19.8 19.47 19.55 102800 19.55
NYSE GJD 6/23/2016 23.15 23.15 23.15 23.15 0 17.74
NYSE GJJ 5/31/2018 23.86 24 23.75 24 3600 22.65
NYSE GRB 2/22/2004 12.66 12.99 12.55 12.99 7600 11.2
NYSE GWW 8/14/2011 40.51 40.95 40.37 40.92 438700 35.58
NYSE GCS 4/17/2016 17.44 17.57 17.23 17.35 214400 6.15
NYSE GAM 5/25/1997 19.38 19.38 19.12 19.38 4300 2.8
NYSE GLW 6/21/2004 32 32 31.25 31.25 568500 7.61
NYSE GRS 11/6/2017 10.59 10.59 9.8 10.01 757600 10.01
NYSE GIB 2/18/2017 8.48 8.63 8.47 8.63 260300 8.63
NYSE GBB 1/27/2020 43.24 43.44 43.2 43.44 6200 43.44
NYSE GJL 8/29/2016 24.32 24.32 24.32 24.32 0 20.69
NYSE GBX 8/12/2011 8.4 8.5 8.3 8.5 3400 7.89
NYSE GUQ 9/19/2014 24.2 24.2 23.9 24 7400 17.37
NYSE GTI 3/6/2008 34.63 35.12 34.5 34.63 103000 34.63
NYSE GSK 4/25/2003 18.25 18.75 18.12 18.62 3103400 10.25
NYSE GB 9/17/2017 33.02 33.41 32.64 32.86 92100 32.86
NYSE GGC 4/5/2007 22.65 22.65 22.29 22.53 1800 461.04
NYSE GLT 3/7/2003 13.82 14 13.63 14 31200 6.81
NYSE GXP 10/24/2016 32.32 32.35 32.21 32.26 357100 26.65
NYSE GWW 9/12/2014 55.37 55.43 55.05 55.43 301100 50.43
NYSE GG 6/1/2006 19 19 19 19 0 4.3
NYSE GD 7/18/2009 65.52 66.82 65.45 66.2 843400 27.79
NYSE GIS 3/3/2007 59.79 60.25 59.68 60.14 680800 21.28
NYSE GPK 6/26/2016 3.58 3.8 3.56 3.75 324300 3.75
NYSE GRS 12/11/2015 10.25 11.06 10.17 11.02 332900 11.02
NYSE GRA 9/4/1992 4.89 4.92 4.85 4.9 81000 0.05
NYSE GCH 10/11/2004 11.4 11.4 11.08 11.16 12800 3.08
NYSE GJS 8/19/2019 13.64 14 13.5 14 2500 13.9
NYSE GLW 1/30/1994 70 70.25 69 70 604800 1.65
NYSE GJF 7/7/2017 24.64 24.64 24.64 24.64 400 20.95
NYSE GPC 10/6/2006 39.36 39.36 39.02 39.13 246300 16.2
NYSE GJT 9/9/2019 13 13.05 12.6 13.05 1000 12.97
NYSE GPK 3/9/2018 3.22 3.24 2.98 3.2 337600 3.2
NYSE GE 2/18/1978 87.25 88 87 87.75 2812800 0.24
NYSE GNW 1/30/2016 32.85 33.24 32.72 33.05 1709600 31.37
NYSE GFZ 2/16/2019 16.4 16.4 14.87 15.14 6200 13.71
NYSE GDP 8/13/2010 5.88 6.44 5.75 5.81 46200 5.81
NYSE GEF 10/15/2018 42.74 45.44 41.89 43.76 402100 41.77
NYSE GAB 5/23/2014 8.12 8.28 8.11 8.22 111300 4.15
NYSE GCO 5/18/2007 11.75 11.88 11.63 11.75 48200 11.75
NYSE GAB 10/5/2003 6.12 6.12 6.05 6.05 95900 0.72
NYSE GYB 11/12/2018 9.41 10.08 8.91 10.08 6800 9.48
NYSE GCS 3/8/2015 15.16 15.19 14.87 15.03 176700 4.74
NYSE GMT 2/12/2006 38.52 38.52 37.88 38.42 152800 11.73
NYSE GAI 2/26/2010 6.44 6.5 6.38 6.38 39100 5
NYSE GR 1/1/2004 32.17 32.37 31.97 32.27 109200 9.45
NYSE GJI 8/27/2018 24.39 24.39 24.35 24.35 200 23.32
NYSE GLT 1/2/2010 13.25 13.81 13.12 13.56 30500 9.36
NYSE GET 7/10/2006 23.55 23.89 23.55 23.89 30000 22.1
NYSE GIS 7/7/2017 58 58.39 57.88 57.92 2406100 53.91
NYSE GIM 5/5/2012 7.07 7.11 7.03 7.06 165200 3.58
NYSE GRO 8/31/2019 1.83 1.87 1.73 1.77 141400 1.77
NYSE GRB 4/24/2003 11.23 11.23 11.01 11.12 6300 9.4
NYSE GPS 3/6/1998 24.5 25.87 24.25 25.87 8353800 0.76
NYSE GPX 6/2/2003 3.88 4.12 3.88 4.12 32000 16.31
NYSE GPS 10/14/2012 10.65 10.66 10.35 10.52 3121300 9.56
NYSE GFI 12/3/2012 12.78 13.2 12.62 13.08 3529200 11.79
NYSE GCS 11/3/2018 10.53 10.53 10.15 10.21 64900 4.99
NYSE GKK 12/17/2017 25.94 25.94 24.9 25.58 265400 21.49
NYSE GUL 11/6/2017 22.87 22.87 22.13 22.62 4700 19.91
NYSE GXP 1/31/2009 28.06 28.19 28 28.06 37300 14.37
NYSE GPS 1/15/2006 44 44.5 43.5 43.88 3463400 5.71
NYSE GDP 12/19/2002 2.25 2.37 2.25 2.25 2300 18
NYSE GPS 1/19/2014 19.82 20.14 19.82 20.04 4646300 18.33
NYSE GR 8/19/2016 39.48 40.05 39.27 39.96 1081600 37.47
NYSE GFI 3/25/2019 11.51 11.58 11.02 11.12 6303000 11.02
NYSE GXP 6/1/1998 29.12 29.37 28.87 29.12 120600 3.71
NYSE GIS 9/13/2003 50.94 51.65 50.42 51.55 381800 15.94
NYSE GAM 3/25/2005 19.38 19.38 19 19.12 27800 5.2
NYSE GEF 2/17/2014 35.95 37 35.95 36.99 52800 16.31
NYSE GCV 9/27/2008 9.1 9.15 8.78 8.78 44900 3.1
NYSE GCV 7/4/2010 9.88 10.12 9.88 9.94 49900 4.22
NYSE GXP 4/3/2014 34.01 34.19 33.9 34.11 160100 24.53
NYSE GNA 2/25/2017 10.87 11.18 10.7 10.96 872900 10.58
NYSE GWW 3/17/2017 75.9 76.5 75.9 76.2 190400 72
NYSE GIL 11/6/2017 41.06 41.23 39.66 40.17 390800 40.17
NYSE GLT 10/23/2009 12.89 13.75 12.89 13.38 73400 9.11
NYSE GIM 7/20/2012 7.2 7.2 6.4 6.7 1042900 3.46
NYSE GEC 1/23/2017 25.1 25.15 25.05 25.07 20500 20.68
NYSE GJG 8/15/2019 20.47 20.47 20 20 2500 19.29
NYSE GCI 7/5/2008 70.91 70.97 70.12 70.48 575700 53.26
NYSE GPW 10/29/2016 23.73 23.94 23.73 23.93 3500 19.64
NYSE GVA 7/22/2007 19.62 20 19.56 20 60900 7.43
NYSE GT 2/24/2003 67.75 67.75 66.75 67.25 298000 25.61
NYSE GLT 6/9/2006 15 15.11 14.9 15 18800 8.61
NYSE GNK 5/5/2019 23.75 23.75 20.25 20.84 1837900 20.84
NYSE GNI 8/19/2017 114.5 116.2 113.56 113.56 1200 87.44
NYSE GF 2/12/2004 6.58 6.71 6.58 6.71 81300 1.7
NYSE GFW 2/1/2014 25.78 25.78 25.6 25.7 10700 15.46
NYSE GCV 7/4/2008 9.13 9.34 9.13 9.29 29500 3.21
NYSE GAM 2/23/2006 21.12 21.12 20.62 20.62 46500 6.38
NYSE GAP 11/22/2018 3.85 4.22 3.75 4.21 888000 4.21
NYSE GJB 3/4/2017 24.7 24.85 24.35 24.35 2100 20.68
NYSE GJB 10/10/2014 24.76 24.95 24.6 24.95 5100 18.2
NYSE GPC 11/7/1999 26.68 26.77 26.5 26.68 149600 5.53
NYSE GAB 11/25/2010 11.5 11.69 11.5 11.62 72300 4.24
NYSE GF 10/17/2003 7.05 7.11 6.98 7.11 121500 1.74
NYSE GYB 7/28/2014 25 25 24.86 24.95 12400 18.04
NYSE GE 4/16/2011 45.88 47.96 45.52 47.89 36439500 36.32
NYSE GCA 1/24/2020 7.95 8.23 7.93 7.94 607200 7.94
NYSE GDP 5/11/2013 3.92 3.92 3.75 3.75 5400 3.75
NYSE GJJ 9/18/2017 22.74 23 22.74 22.97 1600 21.11
NYSE GER 9/25/2016 25.8 25.8 25.55 25.6 63300 20.6
NYSE GMXR 1/21/2017 37.85 38.38 37.05 38.35 154000 38.35
NYSE GD 1/17/2000 19.41 19.41 19.18 19.35 770400 0.56
NYSE GED 1/25/2014 25.76 25.76 25.67 25.7 39900 17.99
NYSE GGG 4/7/1997 34.25 34.25 33.88 34 13700 1.05
NYSE GTY 6/9/2012 18 19.02 18 19 141100 10.59
NYSE GTY 10/21/2002 10.13 10.13 10.13 10.13 0 2.83
NYSE GBX 11/28/2011 7.4 7.4 7.38 7.38 11600 6.9
NYSE GET 5/6/2006 25.12 25.12 24.66 24.66 19500 22.65
NYSE GMT 2/7/1998 25.7 26.09 25.7 26.09 366800 2.59
NYSE GTC 4/6/2018 213.32 213.32 210.83 211.66 0 211.66
NYSE GPS 11/26/2010 26.31 26.87 25.19 26 4512700 23.38
NYSE GE 9/26/1999 56 57 55.75 57 13363200 2.77
NYSE GTI 10/5/2013 9.4 9.55 9 9 727900 9
NYSE GDF 2/3/2011 12 12.15 11.93 12 8900 4.76
NYSE GPW 2/26/2017 24.1 25.81 23.81 24.2 4200 20.16
NYSE GDI 11/11/2017 34.92 34.92 33.24 33.31 405900 33.27
NYSE GY 10/10/2015 18.1 18.15 17.89 17.9 606500 17.9
NYSE GAS 1/28/1996 11.81 11.81 11.44 11.57 371200 1.28
NYSE GGT 9/27/2007 5.46 5.59 5.46 5.55 13200 2.12
NYSE GF 9/5/2010 13.56 13.88 13.56 13.75 16100 10.14
NYSE GLW 6/7/2014 12.8 12.95 12.57 12.68 6731700 12.3
NYSE GBE 1/19/2019 1.04 1.05 0.98 1 118800 1
NYSE GJM 3/17/2016 20.05 20.36 20.05 20.34 77900 12.44
NYSE GPC 6/6/2011 29 29.13 28.83 29.07 187600 21.62
NYSE GTY 1/16/2012 19.35 19.9 19.21 19.65 290100 10.71
NYSE GRA 4/9/2016 13.6 13.9 13.51 13.86 390300 13.86
NYSE GLW 6/7/2008 36.69 37.25 36.38 36.81 3725100 11.54
NYSE GGB 10/26/2014 14.7 14.7 14.29 14.55 1663200 2.76
NYSE GFY 8/18/2016 17.27 17.27 17.21 17.26 5500 13.55
NYSE GYC 2/13/2017 23.2 23.4 23.2 23.4 2000 19.54
NYSE GT 6/2/2003 40.13 41.13 40 41.13 430300 31.44
NYSE GA 3/21/2019 7.29 7.29 6.98 7.15 339600 6.97
NYSE GRA 5/10/1993 6.77 6.84 6.68 6.79 129200 0.1
NYSE GY 12/27/2010 9.62 9.81 9.62 9.62 82900 9.23
NYSE GE 8/29/1981 62 62.88 61.63 62.13 1459200 0.38
NYSE GAM 6/18/2007 23.5 23.75 23.5 23.62 141300 8.17
NYSE GES 1/21/2019 15.15 15.81 14.88 15.41 910900 15.18
NYSE GR 9/19/2019 55.24 55.44 54.67 54.93 1060500 54.69
NYSE GTC 9/3/2007 162.08 164.44 162.08 163.15 0 163.15
NYSE GAB 8/3/2006 6.25 6.25 6.17 6.25 252800 1.24
NYSE GMW 8/21/2014 24.95 24.95 24.95 24.95 0 24.95
NYSE GLS 6/1/2017 28.35 28.4 28.09 28.34 177900 22.05
NYSE GD 9/26/2014 99 100.35 98.59 100.15 1125200 45.54
NYSE GCH 6/10/2007 12.5 12.59 12.25 12.34 106600 3.61
NYSE GB 3/15/2019 18.83 19.44 18.47 19.38 179100 19.38
NYSE GY 11/30/2019 8.24 8.43 8.04 8.4 857000 8.4
NYSE GFF 9/26/2011 10.4 12.2 10.4 12.2 135500 12.2
NYSE GF 9/29/2011 5.3 5.3 5.22 5.3 64900 4.43
NYSE GR 8/24/2007 39.09 39.2 38.91 39.14 274200 26.75
NYSE GJE 8/8/2019 21.89 21.94 21.87 21.94 600 21.27
NYSE GCA 10/19/2017 10.02 10.49 10 10.33 204100 10.33
NYSE GLW 1/15/2005 31.5 31.87 31.37 31.75 2019900 7.82
NYSE GJN 3/21/2016 24.52 24.52 24.52 24.52 0 19.68
NYSE GPW 10/3/2019 25.15 25.17 24.98 25.14 2400 24.78
NYSE GAB 3/31/2007 6.96 7.05 6.87 6.87 484900 1.53
NYSE GRS 9/8/2017 8 9.07 7.85 8.83 1471500 8.83
NYSE GE 9/22/2016 34.33 34.94 34.33 34.89 22462200 30.34
NYSE GMT 3/29/2002 20.77 20.86 20.31 20.31 149400 5.08
NYSE GRT 10/8/2009 14.06 14.25 14.06 14.13 33000 4.48
NYSE GCV 6/2/2006 6.85 6.85 6.76 6.85 18300 1.82
NYSE GJH 3/17/2017 9.64 9.68 9.63 9.67 7900 7.4
NYSE GAP 2/21/2015 10.71 11.13 10.71 10.71 511500 8.47
NYSE GLT 7/23/2016 15.6 15.65 15.15 15.44 192500 13.91
NYSE GPC 10/29/1999 26.86 27.04 26.77 26.95 207700 5.59
NYSE GWR 4/28/2016 32.75 33.6 32.26 33.55 310000 33.55
NYSE GFW 2/1/2018 23.82 24.05 23.6 23.65 8200 19.18
NYSE GRA 8/1/2003 9.63 9.69 9.48 9.48 187900 6.03
NYSE GJH 8/8/2019 7.06 7.22 7 7.1 109600 6.83
NYSE GVA 5/19/2011 28.98 29.05 28.72 29 187400 25.59
NYSE GTI 2/18/2017 8.38 8.56 8.35 8.56 683000 8.56
NYSE GRT 3/3/2006 16.75 16.87 16.75 16.87 84800 3.62
NYSE GET 6/4/2016 44.09 44.52 43.31 43.38 195100 43.38
NYSE GBE 10/19/2017 8.6 9.2 8.6 8.88 94500 8.38
NYSE GE 9/5/2014 33.05 33.49 33.03 33.34 18990800 27.3
NYSE GRR 7/22/2013 8.08 8.2 8.04 8.12 24400 6.61
NYSE GWW 11/30/2006 75.86 75.86 75.14 75.86 177400 30.73
NYSE GLT 6/20/2002 18.1 18.1 17.83 18.01 5300 8.46
NYSE GDF 3/8/2015 14.6 14.67 14.52 14.52 7400 9.03
NYSE GPN 12/25/2014 59.85 60.1 57.83 58.2 1053800 28.81
NYSE GET 12/8/2006 19.76 19.99 19.64 19.76 83500 18.44
NYSE GVA 8/26/2016 53.5 54.1 52.93 53.13 980300 50.94
NYSE GBX 5/5/2012 7.25 7.25 7.2 7.2 800 6.74
NYSE GGG 5/11/2002 25 25 25 25 1100 1.31
NYSE GT 9/18/2010 21.62 21.69 20.94 21 1391400 19.1
NYSE GJF 7/31/2015 24.92 25 24.9 25 3300 18.46
NYSE GYB 2/12/2018 19.17 19.66 19.11 19.18 11300 17.12
NYSE GMXR 11/17/2018 32.79 32.92 29.21 29.77 401100 29.77
NYSE GKM 10/28/2019 17.64 17.85 17.39 17.76 25000 17.36
NYSE GIS 10/2/2016 55.93 56.17 55.84 56.03 1222900 51.15
NYSE GTC 9/8/2017 232.34 236.21 232.34 235.74 0 235.74
NYSE GER 12/22/2019 25.07 25.17 25.03 25.05 14400 25.05
NYSE GCH 12/15/2006 9.73 9.89 9.73 9.73 38500 2.78
NYSE GIL 6/10/2017 34.75 35.05 34.3 34.89 212900 34.89
NYSE GCI 2/24/2002 39.21 39.21 38.47 38.47 342600 12.4
NYSE GRX 6/29/2017 7.9 8.05 7.75 7.95 58300 7.8
NYSE GJG 4/22/2018 19.94 20.2 19.94 20.2 1300 17.12
NYSE GGG 2/13/2016 40.4 40.47 39.96 40.44 154500 37.01
NYSE GUT 11/11/2012 8.38 8.6 8.35 8.5 11500 4.58
NYSE GAB 10/19/1998 3.11 3.15 3.08 3.11 62800 0.11
NYSE GGT 5/18/2006 4.34 4.49 4.34 4.42 71800 1.54
NYSE GWW 9/8/2016 64.8 65.19 64.45 64.74 495700 60.7
NYSE GAB 7/22/2005 6.08 6.16 6.08 6.16 134900 1.03
NYSE GAB 11/15/1998 2.96 3 2.88 2.92 119500 0.1
NYSE GE 9/5/1992 76.62 77.62 75.5 75.75 22502400 0.72
NYSE GKK 9/16/2019 1.86 2.05 1.79 1.94 1379100 1.94
NYSE GAB 6/13/2014 8.16 8.29 8.16 8.23 119400 4.23
NYSE GMK 1/20/2018 11.39 11.46 10.89 11.39 58400 11.39
NYSE GDV 1/22/2017 21 21.07 20.91 20.96 257400 16.19
NYSE GTI 8/14/2006 37.37 37.37 37 37.37 183600 37.37
NYSE GY 7/19/2019 2.11 2.16 2.03 2.06 599400 2.06
NYSE GNI 7/6/2001 25.53 25.53 25.42 25.42 1500 2.84
NYSE GWW 6/25/2005 54.31 54.43 53.96 54.31 179400 21.51
NYSE GEF 3/21/2019 32.58 34.22 32.36 34.22 316800 33.45
NYSE GLW 7/16/1998 59.25 59.38 58.63 58.88 1020000 3.15
NYSE GTI 9/8/2005 29.25 29.25 28.75 28.75 57300 28.75
NYSE GY 8/4/2007 13.66 13.97 13.6 13.97 224100 1.19
NYSE GGG 10/9/2009 33 33.38 33 33.25 119100 7.83
NYSE GIS 10/16/2015 49.25 49.38 49.03 49.03 1562900 43.58
NYSE GS 7/26/2018 178.94 182.28 172.23 172.9 9264500 170.27
NYSE GEC 10/2/2014 25.34 25.45 25.29 25.4 61200 18.3
NYSE GJE 10/11/2019 23.31 23.44 22.93 23.25 3700 22.54
NYSE GPC 7/17/1997 26.54 26.54 26.29 26.37 120800 4.98
NYSE GT 6/2/2018 23.9 25.02 23.77 24.72 5119900 24.72
NYSE GPC 8/21/2014 38.12 38.38 37.93 38 507600 31.41
NYSE GPU 12/25/2015 25.7 25.78 25.6 25.77 3400 19.99
NYSE GDP 2/4/2010 5.5 5.56 5.06 5.12 35900 5.12
NYSE GMA 8/30/2019 15.79 16.17 15.79 16.06 11700 15.67
NYSE GCI 5/2/1999 33.59 33.78 32.8 33.59 725800 9.79
NYSE GLT 2/21/2004 13.32 13.61 13.32 13.52 8700 6.93
NYSE GTY 4/10/2016 27.29 27.54 27.05 27.36 38200 20.18
NYSE GFF 7/11/2016 23.8 23.92 23.2 23.32 353100 23.32
NYSE GT 5/26/2006 51.25 51.5 51.13 51.38 261100 41.74
NYSE GUT 12/23/2012 8.83 8.95 8.8 8.8 36600 4.78
NYSE GDI 11/14/2004 9.25 9.5 9.25 9.5 6600 1.58
NYSE GE 1/1/1979 95.37 96.25 95.37 95.75 2784000 0.27
NYSE GTI 5/5/2012 13.25 13.5 12.82 13.37 62700 13.37
NYSE GSK 8/13/2018 47.16 47.72 47.16 47.53 1232000 44.59
NYSE GNI 10/22/2004 26.56 26.85 26.56 26.7 700 5.07
NYSE GXP 6/6/2002 21.5 21.75 21.5 21.62 299000 7.44
NYSE GNA 4/24/2015 5.53 5.56 5.45 5.47 179200 4.76
NYSE GPX 4/11/2015 7.8 7.8 7.46 7.62 8500 7.53
NYSE GJH 8/29/2015 9.42 9.42 9.42 9.42 0 6.49
NYSE GF 6/29/2008 12.87 12.87 12.65 12.69 29000 5.44
NYSE GBL 4/28/2018 48.81 48.81 46 46.01 95300 45.78
NYSE GR 11/9/2009 21.9 22.08 21.84 21.9 454200 15.99
NYSE GS 1/1/2017 200.22 200.67 198.07 198.85 6460200 193.45
NYSE GRA 7/12/2009 18.75 19.37 18.38 18.62 365900 18.62
NYSE GJB 9/11/2017 23.65 23.65 23.65 23.65 200 20.73
NYSE GY 12/6/2009 9.84 9.96 9.77 9.77 72900 9.24
NYSE GET 10/24/2016 47.1 47.49 46.59 46.68 111500 46.68
NYSE GCO 4/17/2017 48.85 50.03 48.55 49.98 6336200 49.98
NYSE GDI 8/19/2010 14.69 14.75 14.56 14.62 66800 7.3
NYSE GAJ 3/6/2017 25.63 25.63 25.47 25.59 6100 18.45
NYSE GCS 12/9/2016 17.14 17.31 17.12 17.2 88700 6.1
NYSE GUL 8/20/2017 23.36 23.8 23.21 23.8 2200 20.65
NYSE GKK 11/13/2017 23.5 23.75 22.65 23.03 574700 19.35
NYSE GBL 11/1/2018 37.35 39.36 37 37.45 42400 37.3
NYSE GPD 11/4/2018 22.39 22.66 22.09 22.4 13000 20.77
NYSE GSK 10/26/1996 13.25 13.25 13.13 13.13 1976800 3.06
NYSE GLS 6/1/2018 12.99 13.32 12.85 13.04 260800 11.22
NYSE GAB 1/28/2012 10.65 10.65 10.52 10.65 236000 4.36
NYSE GAH 1/9/2020 25.03 25.06 24.97 25 5300 25
NYSE GJI 6/1/2018 24.1 24.1 24.1 24.1 20000 22.9
NYSE GT 8/2/1993 29.25 29.75 29.12 29.75 415200 7.79
NYSE GAM 10/3/2010 41.75 41.75 41.62 41.75 4300 22.01
NYSE GG 7/3/2009 5.13 5.13 5.13 5.13 0 2.32
NYSE GCI 12/27/1999 33.93 34.63 33.83 34.63 252400 10.34
NYSE GOM 8/12/2019 16.05 16.51 16.05 16.34 20700 15.49
NYSE GAP 5/6/2017 30.97 31.24 30.82 31.02 341200 31.02
NYSE GJH 10/7/2016 9.6 9.6 9.55 9.55 3000 7.07
NYSE GXP 2/6/1998 28.75 28.75 28.5 28.5 55000 3.49
NYSE GBX 9/15/2016 28.75 29.77 28.66 28.93 439000 27.67
NYSE GD 11/14/1994 28.23 28.39 27.91 27.91 950400 0.67
NYSE GRB 6/9/2005 15.53 15.76 15.53 15.76 7500 14
NYSE GER 1/30/2017 25.97 26.07 25.97 26.05 7300 21.29
NYSE GAM 3/30/2013 23.73 24.14 23.73 24.05 31500 16.91
NYSE GJN 12/7/2018 10.99 10.99 10.99 10.99 100 10.35
NYSE GIB 2/25/2017 8.42 8.5 8.28 8.46 214800 8.46
NYSE GMT 10/27/2014 27.27 27.5 27.19 27.28 170500 23.56
NYSE GIS 10/12/2018 65.22 66 64.03 64.42 7314500 62.02
NYSE GWF 10/22/2016 23.63 23.73 23.63 23.66 4800 18.98
NYSE GRB 3/18/2011 7 7.08 6.5 6.6 890400 6.6
NYSE GMK 12/17/2015 13.09 13.4 12.85 13.35 34200 12.71
NYSE GGG 11/4/2017 39.38 39.93 38.9 39.03 523300 36.69
NYSE GCH 2/4/2017 25.75 25.97 25.3 25.59 298700 16.58
NYSE GFI 7/26/2012 9.3 10.2 9.24 10.02 4692100 8.85
NYSE GSK 7/18/2015 46.83 47.13 46.46 47.04 1561000 39.07
NYSE GDF 3/13/2016 11.42 11.53 11.42 11.5 25500 7.67
NYSE GG 6/11/2011 10.75 10.95 10.7 10.92 199400 4.98
NYSE GSK 11/21/2005 27.37 27.62 27.12 27.37 221400 16.79
NYSE GSK 4/3/2005 23.37 23.62 23.37 23.62 981600 14.03
NYSE GCV 8/24/2017 8.67 8.67 8.54 8.62 12800 6.71
NYSE GTC 12/7/2006 119.27 123.01 119.27 123.01 0 123.01
NYSE GAI 7/11/2011 5.24 5.5 5.24 5.5 18700 5.5
NYSE GOF 7/20/2019 13.3 13.32 12.95 13.13 20300 12.38
NYSE GFW 4/26/2015 25 25.1 25 25.1 7000 16.56
NYSE GPS 10/1/2017 18.72 18.88 18.32 18.4 8635400 17.53
NYSE GFY 8/6/2018 14.11 14.16 14.11 14.14 13500 12.9
NYSE GSH 8/20/2018 19.9 20.05 19.63 19.84 22500 19.36
NYSE GAB 4/29/2002 4.9 4.9 4.84 4.84 51400 0.44
NYSE GET 2/4/2017 56.32 56.72 56.04 56.49 128800 56.49
NYSE GLT 5/8/2008 16.38 16.44 16.21 16.44 14800 10.3
NYSE GTI 1/29/2018 15.08 15.93 15.06 15.78 1436900 15.78
NYSE GAB 12/25/2006 6.78 6.78 6.69 6.69 492100 1.44
NYSE GAM 3/15/2010 38.25 38.94 38.25 38.75 30700 20.43
NYSE GE 10/21/1974 88.5 88.62 88 88.62 883200 0.23
NYSE GJD 12/1/2016 24.7 24.92 24.66 24.92 2400 19.74
NYSE GEO 4/24/2014 23.9 23.95 23.8 23.91 121600 7.97
NYSE GIM 3/25/2018 9.65 9.71 9.55 9.63 149400 7.73
NYSE GD 1/6/2001 10.51 10.51 9.8 10.15 1667200 0.31
NYSE GG 4/30/2018 34.95 36.45 34.95 35.89 6575000 35.54
NYSE GFF 1/14/2007 12.5 12.5 12.38 12.38 9500 11.25
NYSE GCH 1/21/2018 21.65 22.25 21.31 21.61 266400 21.46
NYSE GED 12/31/2016 24.85 24.92 24.76 24.89 33300 20.55
NYSE GGB 5/31/2019 11.04 11.61 10.97 11.57 11267200 11.54
NYSE GAP 9/23/2018 11.32 11.77 11.15 11.57 656300 11.57
NYSE GBX 6/4/2010 8.5 9 8.5 9 15800 7.95
NYSE GTY 4/6/2000 21.75 22.12 21.62 22 44200 5.95
NYSE GGT 10/18/2014 9.11 9.17 9.02 9.17 15200 7.13
NYSE GRA 6/14/2012 3 3.24 2.92 3 389100 3
NYSE GSI 11/18/2019 4.05 4.19 4.03 4.12 327700 4.12
NYSE GIM 4/23/2010 5.81 5.87 5.75 5.75 109800 2.46
NYSE GJD 2/17/2017 24.85 24.85 24.85 24.85 0 19.69
NYSE GLW 10/25/2001 76.25 77.25 75.75 77.25 960000 8.88
NYSE GSC 9/13/2018 63.19 63.42 62.69 62.69 1300 62.69
NYSE GIM 1/12/2001 3.63 3.68 3.63 3.63 272000 0.44
NYSE GBL 7/7/2017 60.2 60.46 59.01 59.18 55400 58.78
NYSE GT 12/3/2004 33.63 33.75 33.13 33.5 229800 26.31
NYSE GDP 4/28/2011 6.45 6.5 6.25 6.25 8100 6.25
NYSE GTC 1/11/2020 219.4 221.91 218.08 221.36 0 221.36
NYSE GDI 12/6/2014 33.04 33.55 33.04 33.45 226000 16.7
NYSE GFF 11/19/2009 8.38 8.63 7.87 8 50600 7.27
NYSE GWR 7/22/2017 29.75 29.95 28.13 28.49 623800 28.49
NYSE GMR 4/2/2016 33.35 34 33.26 34 278700 14.26
NYSE GPC 11/7/1998 24.78 25.13 24.52 24.87 241000 4.94
NYSE GMA 7/29/2011 25.34 25.4 25.22 25.25 23300 11.29
NYSE GNI 12/15/2000 18.68 18.68 18.27 18.47 1200 1.69
NYSE GDI 3/17/2008 29.12 29.16 28.38 28.38 42800 14.17
NYSE GGG 3/4/1999 18.5 19.5 18.5 19.5 151500 0.93
NYSE GEO 10/5/2007 35.25 35.25 34.88 35.25 846400 11.75
NYSE GDP 10/17/2015 19.9 20.45 19.27 20.45 289300 20.45
NYSE GAM 3/3/2008 27.56 27.69 27.31 27.5 12300 10.75
NYSE GJE 8/8/2016 22.69 22.8 22.69 22.8 700 18.07
NYSE GY 7/21/2012 9.7 10.09 9.5 9.99 252600 9.73
NYSE GMW 1/16/2015 24.95 24.95 24.95 24.95 0 24.95
NYSE GAM 4/4/1997 20.38 20.75 20.38 20.62 7000 2.98
NYSE GT 4/15/1982 32.88 33.13 32.75 33.13 81800 4.3
NYSE GNW 10/12/2018 7.27 8.01 6.22 6.74 11373900 6.74
NYSE GGT 6/12/2008 7.18 7.18 7.08 7.13 15000 3.2
NYSE GKM 6/21/2018 14.75 14.78 14 14.2 69300 10.64
NYSE GAP 1/1/2006 21.87 22.22 21.03 21.27 43200 15.62
NYSE GMT 5/7/1999 38.62 38.86 38.62 38.7 150800 4.13
NYSE GJF 7/7/2018 20 21 19.95 21 1200 18.97
NYSE GRR 5/12/2012 8.5 8.73 8.47 8.73 5500 7.11
NYSE GOL 9/9/2017 19.4 19.48 19.04 19.19 1606000 18.92
NYSE GY 8/8/2008 10.95 10.95 10.57 10.63 65100 0.95
NYSE GHL 4/10/2016 70.76 72.4 70.2 72 185500 66.41
NYSE GET 6/27/2005 24.09 24.09 23.06 23.06 289800 20.96
NYSE GEJ 11/7/2019 23.23 23.53 23.22 23.36 66500 23.01
NYSE GCO 12/8/2019 23.95 24.22 23.52 23.62 252100 23.62
NYSE GMT 3/6/2005 37.8 38.12 37.7 37.91 50000 11.25
NYSE GWW 7/20/2018 88.65 91.97 88.54 91.88 1070700 88.68
NYSE GNA 3/22/2019 3.31 3.31 3.18 3.2 1243400 3.2
NYSE GGC 10/22/2004 39.25 39.36 37.73 38.2 17800 762.78
NYSE GGB 9/12/2013 16 16.11 15.78 15.79 576000 1.4
NYSE GD 9/23/2004 38.82 39.04 38.6 38.82 372000 7.19
NYSE GED 7/19/2019 21.75 21.78 19.95 21.55 64800 20.88
NYSE GGG 11/6/1999 18.5 18.5 18.5 18.5 14800 0.9
NYSE GLW 12/26/2013 10.25 10.4 10.2 10.4 7314500 10.09
NYSE GEO 12/20/2018 19.41 19.73 17.1 17.79 658600 17.79
NYSE GPJ 3/22/2015 24.94 25.09 24.81 25.09 9700 18.74
NYSE GPC 8/8/1997 27.13 28.96 26.96 28.8 444800 5.44
NYSE GPK 11/10/2014 7.48 7.75 7.36 7.65 47300 7.65
NYSE GE 10/1/2010 58.63 59.88 58.5 59.06 12229500 44.48
NYSE GDF 3/23/2014 15.06 15.15 15.03 15.14 20600 8.62
NYSE GLW 12/19/2002 39.38 39.38 38.75 38.75 909000 9.13
NYSE GHI 8/20/2005 6.74 6.74 6.66 6.66 35300 1.12
NYSE GEF 9/22/2018 70.7 71.47 69.45 69.64 422900 66.47
NYSE GED 4/16/2016 23.2 23.28 23.14 23.14 30300 18.24
NYSE GJH 8/6/2017 8.21 8.21 8.21 8.21 0 6.5
NYSE GJL 12/11/2017 22.81 23.09 22.76 22.77 6400 21.07
NYSE GFZ 1/26/2015 25.45 25.45 25.33 25.4 21400 18.1
NYSE GTY 4/7/2012 19.23 19.33 18.82 19.24 208700 10.72
NYSE GPC 12/12/1999 28.87 28.96 28.69 28.78 207900 6.03
NYSE GJG 5/21/2016 20.9 20.9 20.9 20.9 300 15.99
NYSE GCV 4/16/2018 7.23 7.25 7.07 7.15 7900 6
NYSE GE 6/3/1979 93.12 94 92.5 94 1910400 0.27
NYSE GEG 1/11/2018 25.19 25.4 25.06 25.19 47300 21.76
NYSE GAI 5/19/2011 4.75 4.75 4.65 4.75 284400 4.75
NYSE GGC 12/1/2016 20.18 20.59 20.13 20.27 29400 475.67
NYSE GKM 8/12/2018 11.18 11.82 11.18 11.81 51300 9.17
NYSE GE 12/27/1984 32.38 32.38 31.5 32 4593600 0.22
NYSE GGB 7/3/2011 7.39 7.39 6.5 6.5 561600 0.38
NYSE GPX 5/6/2016 7.2 7.33 7.11 7.33 135000 7.33
NYSE GDV 5/13/2017 22.17 22.27 22.15 22.23 183300 17.5
NYSE GT 3/15/2001 22.37 22.5 21.87 22.25 372600 8.3
NYSE GR 9/22/2008 30.3 31.9 30.3 31.43 384600 22.24
NYSE GEC 7/28/2013 25.31 25.38 25.2 25.2 213300 16.82
NYSE GR 11/30/2009 21.74 22.11 21.62 21.74 958800 16.08
NYSE GY 2/27/1999 5.54 5.54 5.41 5.5 98700 0.17
NYSE GRB 8/5/2004 13.5 13.5 13.39 13.39 3300 11.6
NYSE GBL 5/30/2011 39.72 39.99 39.1 39.35 11100 37.4
NYSE GPW 6/30/2018 23.8 23.87 23.32 23.52 13000 21.51
NYSE GJD 8/2/2018 12.82 12.82 12.8 12.8 1000 11.4
NYSE GDF 4/21/2007 13.88 14 13.75 13.75 53000 3.22
NYSE GD 11/7/2004 36.58 36.58 36.13 36.24 591600 6.77
NYSE GIS 7/15/1994 32.93 33.24 32.77 33.16 420800 1.76
NYSE GAI 1/1/2012 5.09 5.09 5.05 5.05 19700 5.05
NYSE GEO 11/18/2018 15.44 17 15.29 15.68 2925400 15.68
NYSE GPU 12/3/2016 25.3 25.65 25.29 25.51 4800 21.03
NYSE GY 3/19/2004 6.21 6.21 6.16 6.16 22600 0.37
NYSE GRR 6/30/2019 15.5 15.5 15.37 15.4 5400 15.26
NYSE GLW 4/11/1996 79.25 80.5 79.12 80.37 1582800 4.07
NYSE GLW 1/2/2006 30.62 30.87 30.25 30.87 1231800 7.78
NYSE GMA 10/4/2019 16.93 17.63 16.93 17.3 17800 16.88
NYSE GFF 12/28/2013 20.85 20.85 20.25 20.26 112200 20.26
NYSE GMA 7/3/2016 21.08 21.31 21.08 21.2 229500 13.84
NYSE GD 1/7/2016 116.1 116.47 115.75 116.18 1033200 53.78
NYSE GFI 11/13/2004 15.63 15.75 15.5 15.63 16600 11.8
NYSE GJG 8/9/2015 24.45 24.46 24.41 24.46 1500 17.48
NYSE GJD 10/31/2019 15.51 15.51 15.51 15.51 0 14.71
NYSE GS 4/11/2015 111.77 112 109.73 110.01 4684700 105.43
NYSE GLW 4/27/2003 34.5 35.25 34.5 35.13 1034100 8.32
NYSE GFF 3/28/2015 22 22.23 22 22.15 89300 22.15
NYSE GPK 2/9/2018 2.83 3.16 2.78 3 516100 3
NYSE GUQ 10/23/2015 24.44 24.85 24.44 24.85 2200 19.09
NYSE GAJ 9/16/2013 22.59 22.6 22.36 22.58 13300 11.52
NYSE GD 1/26/2003 58.07 58.13 57.12 57.44 413600 1.97
NYSE GPS 6/1/2019 17.93 18.29 17.93 18.23 9665700 17.99
NYSE GDF 12/3/2006 14 14 13.88 14 25200 3.08
NYSE GEO 12/21/2008 27.69 27.81 27.38 27.38 41600 9.12
NYSE GAM 2/21/2010 37 37.25 36.94 37.12 4600 19.58
NYSE GFY 3/17/2017 17.51 17.6 17.51 17.55 21200 14.47
NYSE GJF 6/5/2017 24.62 24.77 24.62 24.77 1300 21.06
NYSE GPW 5/20/2016 22.03 22.09 22.02 22.09 1900 17.56
NYSE GRB 11/12/2009 19.86 20.29 19.86 19.98 24400 19.27
NYSE GIL 3/1/2010 31.12 32.25 31.12 32.25 212800 4.03
NYSE GPC 12/18/2010 22.62 22.94 22.12 22.56 585600 16.44
NYSE GR 10/5/2008 28.77 28.82 27.7 27.94 230600 19.76
NYSE GIM 9/17/2015 8.88 8.9 8.81 8.84 187100 5.62
NYSE GRT 8/13/2006 18.25 18.62 18.12 18.25 67800 4.14
NYSE GIS 10/13/2007 64.85 65.5 64.8 65.15 620400 23.67
NYSE GCH 12/12/2003 15.3 15.3 14.43 14.43 144200 3.82
NYSE GNI 9/19/2014 116.75 116.75 114 115.5 4000 69.48
NYSE GTI 1/12/2007 37.12 37.63 37.12 37.63 33300 37.63
NYSE GCO 6/20/1997 5.13 5.25 5.13 5.13 15400 5.13
NYSE GGT 10/16/2005 4.26 4.26 4.18 4.18 10600 1.46
NYSE GXP 2/8/2001 35.88 36.13 35.88 36 167600 5.59
NYSE GMA 7/19/2012 25.26 25.26 25.11 25.21 37000 12.12
NYSE GPC 11/21/2016 47.31 47.47 47.04 47.2 91000 41.72
NYSE GWR 3/16/2017 25.87 25.87 25.45 25.56 196100 25.56
NYSE GFI 12/4/2008 4.63 4.75 4.63 4.63 19200 3.75
NYSE GTI 7/18/2009 27.25 27.75 27.19 27.75 168300 27.75
NYSE GY 3/13/2017 13.39 13.45 13.28 13.32 540100 13.32
NYSE GPI 7/27/2014 29.65 30.65 29.65 30.1 217200 28.58
NYSE GNK 1/30/2017 31.29 31.3 30.61 30.79 105400 25.74
NYSE GAS 9/14/2003 23.09 23.28 23.09 23.19 72100 10.39
NYSE GR 3/21/2005 38.19 38.94 38.08 38.94 361400 12.3
NYSE GAS 3/10/2001 26.95 27.86 26.95 27.86 72200 5.22
NYSE GAI 9/4/2015 5.2 5.29 5.18 5.27 26900 5.27
NYSE GD 7/9/1999 27.53 27.76 27.47 27.47 546400 0.77
NYSE GEA 2/25/2019 18.7 19.33 17.83 18.3 111600 17.07
NYSE GPX 4/5/2018 9.03 9.04 8.65 8.76 28000 8.76
NYSE GCH 10/28/2010 7.81 8.25 7.81 8.06 10900 4.2
NYSE GCO 1/16/1997 3.88 4.13 3.88 4.13 36600 4.13
NYSE GU 6/30/2018 11.61 12.48 11.4 12.23 952700 11.94
NYSE GME 5/20/2013 11.6 11.9 11.55 11.75 905000 5.88
NYSE GOM 7/24/2017 20.5 20.7 20.37 20.46 53100 13.56
NYSE GCO 5/3/1999 6.38 6.5 6.13 6.25 122300 6.25
NYSE GF 5/20/2006 6.28 6.34 6.28 6.34 156500 1.65
NYSE GAJ 5/21/2010 21.94 22.06 21.81 22.06 3900 7.79
NYSE GDI 1/28/2005 11.87 12 11.12 11.31 292800 1.88
NYSE GY 4/6/2000 4.35 4.39 4.31 4.39 36200 0.15
NYSE GMW 9/3/2015 24.95 24.95 24.95 24.95 0 24.95
NYSE GCH 10/29/2004 11.16 11.24 11.08 11.08 51700 3.06
NYSE GR 6/25/2011 37.5 38 37.48 37.52 1226900 29.1
NYSE GPW 12/4/2014 24.74 24.75 24.5 24.5 11100 18.07
NYSE GRT 10/13/2013 22.2 22.47 22.16 22.33 59300 11.22
NYSE GAM 10/12/2012 23.86 24.99 23.86 24.98 53000 17.3
NYSE GCO 1/23/2014 16.76 16.91 16.55 16.9 182300 16.9
NYSE GDF 2/3/2013 11.75 11.94 11.7 11.7 20500 5.9
NYSE GRB 4/9/2011 6.6 6.6 6.35 6.35 16800 6.35
NYSE GLW 7/12/2009 71.75 72 70.69 70.87 2919900 22.61
NYSE GLP 5/22/2016 20.2 21.1 20.2 20.74 18200 14.63
NYSE GY 4/15/2016 19.55 19.89 19.34 19.83 352900 19.83
NYSE GAB 6/15/2013 7.71 7.88 7.68 7.8 203100 3.73
NYSE GLS 12/21/2019 8.74 8.89 8.74 8.86 86300 8.86
NYSE GWW 10/20/1997 42.79 43.42 42.79 43.42 446400 7.57
NYSE GRT 3/13/2004 21.75 21.87 21.62 21.75 113800 3.9
NYSE GSH 10/5/2014 14.54 14.54 14.2 14.21 33500 12.46
NYSE GHI 8/20/2018 13.53 13.69 13.49 13.65 29900 11.86
NYSE GBX 4/18/2005 14.25 14.5 14.25 14.25 4500 11.1
NYSE GJN 5/15/2016 24 24 24 24 18400 19.45
NYSE GVA 4/17/2009 25.94 26.19 25.56 25.94 127500 14.8
NYSE GPI 6/10/2012 38.56 38.7 36.81 37.1 202700 35.23
NYSE GEO 4/28/2007 16.25 16.37 15.62 15.88 328200 5.29
NYSE GTI 6/1/2017 16.38 16.44 16.01 16.27 2027700 16.27
NYSE GBL 10/3/2014 44.4 44.4 42.7 43.57 82700 41.57
NYSE GTI 11/20/2014 9.05 9.37 9.05 9.32 532600 9.32
NYSE GRR 3/15/2004 12.53 12.53 11.92 12.28 38700 9.34
NYSE GEF 11/18/2006 26.27 26.74 25.79 26.27 18200 10.14
NYSE GF 1/25/2014 7.98 8 7.61 7.63 110300 6.39
NYSE GAP 7/21/2008 30.97 31.22 30.48 30.79 28500 23.31
NYSE GEF 1/21/2016 60.45 62 60.45 61.7 128800 28
NYSE GAP 7/10/2016 21.85 21.85 21.3 21.43 358600 21.43
NYSE GEO 8/6/2012 14.02 14.45 14.02 14.2 376400 4.73
NYSE GR 12/10/2010 34.31 34.5 33.62 33.94 437800 25.97
NYSE GPX 11/21/2002 2.38 2.38 2.06 2.25 16600 8.9
NYSE GJN 9/18/2016 22.3 22.3 22.3 22.3 100 18.37
NYSE GSH 5/25/2018 25.36 25.62 25.04 25.54 268200 24.92
NYSE GD 4/3/1992 10.2 10.35 10 10.35 922400 0.22
NYSE GCF 5/20/2019 13.46 13.59 13.37 13.48 34000 12.91
NYSE GEC 2/6/2015 26.32 26.41 26.32 26.35 43500 19.26
NYSE GPC 6/24/2013 32.13 32.35 31.86 32.22 510200 25.73
NYSE GUL 7/16/2017 22.16 22.16 22.06 22.07 2800 19.15
NYSE GJG 1/17/2020 21.66 21.69 21.55 21.57 3200 21.57
NYSE GJP 12/27/2018 10.85 10.85 10.75 10.75 1600 10.28
NYSE GGB 4/12/2010 24.19 24.19 23.37 23.5 142200 0.64
NYSE GJB 8/15/2016 24.2 24.2 24.1 24.1 1300 19.85
NYSE GET 5/8/2017 53.9 54.72 53.9 54.67 200000 54.67
NYSE GJF 8/3/2014 21.87 21.87 21.87 21.87 0 15.23
NYSE GPS 2/10/2003 35 35 34.13 34.13 1748900 4.28
NYSE GE 5/4/1981 120.5 121.25 120.37 120.87 4992000 0.37
NYSE GIM 3/24/2014 9 9.04 8.98 8.99 158000 5.18
NYSE GBX 1/30/2016 36.3 37.4 35.75 36.1 481400 34.36
NYSE GME 3/2/2012 19.6 19.65 19.16 19.25 861200 9.62
NYSE GGT 7/28/2005 4.73 4.97 4.73 4.97 17200 1.73
NYSE GTY 11/4/2018 18.33 19.25 18.22 18.36 108700 16.41
NYSE GWW 1/6/2008 95.98 95.98 94.82 95.43 165000 39.16
NYSE GTI 12/11/2009 19.12 19.25 18.88 19.12 840300 19.12
NYSE GNW 9/13/2014 22.95 23.35 22.85 23.3 817000 21.81
NYSE GBL 12/20/2014 49.2 49.7 49.2 49.6 17700 48.36
NYSE GAP 4/28/2012 25.7 26.5 25.33 25.78 150500 20.39
NYSE GG 7/6/2012 10 10.9 10 10.78 2101000 10.03
NYSE GDP 9/30/2001 3.38 3.38 3.12 3.25 2000 26
NYSE GIS 12/9/2001 53.16 53.36 52.67 53.06 349000 15.56
NYSE GS 10/3/2009 61.92 63.79 61.61 63.79 944200 58.6
NYSE GSH 3/28/2014 14.6 15.15 14.53 15.15 62200 12.7
NYSE GDI 12/24/2017 34.21 34.31 33.6 33.66 222600 33.62
NYSE GRX 7/26/2018 6.23 6.23 6.16 6.16 19600 6.09
NYSE GLT 6/20/2008 14.27 14.38 14.21 14.21 64200 8.91
NYSE GA 12/9/2018 5.9 6.07 5.9 5.97 751600 5.82
NYSE GRB 2/26/2015 6.47 6.53 6.35 6.41 14900 6.41
NYSE GIM 4/30/2011 6.23 6.27 6.23 6.27 307600 2.95
NYSE GDV 2/1/2014 19.98 20 19.88 19.89 87200 12.78
NYSE GEP 4/19/2019 19.98 19.98 19.53 19.75 34000 18.78
NYSE GBF 12/6/2018 101.79 101.95 101.43 101.95 3200 98.3
NYSE GVA 1/19/2013 16 16.25 15.86 16.01 86700 14.51
NYSE GPC 7/29/2001 32.52 32.52 32.24 32.24 412000 7.27
NYSE GJO 12/25/2015 23.99 24.15 23.99 24.01 6800 19.81
NYSE GF 9/19/2014 7.44 7.5 7.43 7.48 32800 6.31
NYSE GDI 9/1/2018 44.39 44.89 42.79 43.19 571000 43.13
NYSE GRT 3/24/2019 1.39 1.47 1.35 1.47 605500 1.24
NYSE GD 9/1/2012 74.06 76.8 74.06 75.87 3370800 33.38
NYSE GPK 1/12/2012 4.79 4.79 4.7 4.7 7900 4.7
NYSE GIB 11/21/2008 17.19 18.87 17.19 17.44 104600 8.72
NYSE GS 6/3/2017 227.77 227.94 224.85 227.35 4411400 221.9
NYSE GES 10/16/2016 54.25 54.93 53.65 54.25 849200 26.21
NYSE GPC 1/24/1999 25.22 25.66 25.14 25.66 192400 5.15
NYSE GG 10/2/2006 9.13 9.5 9.13 9.5 4600 4.3
NYSE GLF 12/1/2007 34.5 34.5 34.44 34.44 1200 17.22
NYSE GNV 11/5/2018 4.86 4.86 4.44 4.47 5600 3.62
NYSE GBE 1/7/2019 1.24 1.24 1.1 1.12 181600 1.12
NYSE GVA 3/13/2003 21.25 22 20.75 21.75 79600 5.14
NYSE GNV 4/29/2019 3.75 3.75 3.5 3.7 42100 3.38
NYSE GEP 12/27/2015 23.08 23.11 22.98 23.05 7400 18.6
NYSE GSK 1/13/2003 21.62 22.37 21.5 22.25 3122800 12.05
NYSE GAS 4/12/2004 20.82 21.21 20.82 21.01 87000 9.82
NYSE GRB 7/16/2009 23.65 23.71 23.34 23.71 28800 22.69
NYSE GD 6/28/2007 72.69 73.05 71.26 71.5 480800 14.41
NYSE GPC 2/16/2019 30.83 31.4 29.7 30 3421100 28.59
NYSE GBX 4/10/2015 33.25 33.88 32.45 32.85 172700 31.01
NYSE GJG 6/23/2017 22.42 22.42 22.34 22.34 900 18.26
NYSE GDI 4/18/2011 18 18 17.65 17.78 23000 8.88
NYSE GMA 8/8/2013 24.8 24.88 24.61 24.76 30800 12.81
NYSE GY 9/28/2006 6.84 6.9 6.78 6.84 182800 0.55
NYSE GIB 12/20/2010 3.81 4 3.62 3.81 21400 3.81
NYSE GAH 1/1/2016 24.3 24.52 24.19 24.52 10600 19.35
NYSE GAP 1/31/1999 42.5 42.6 42.29 42.5 50400 26.5
NYSE GIM 6/2/2001 3.75 3.81 3.75 3.75 133400 0.49
NYSE GWW 8/6/2001 42.26 42.48 41.81 41.92 81600 15.75
NYSE GPS 2/1/2007 28.87 29.12 28.62 28.87 5022000 7.58
NYSE GJV 1/7/2019 17.5 17.5 17.5 17.5 0 16.01
NYSE GRT 3/4/2006 16.87 16.87 16.75 16.87 81600 3.62
NYSE GLW 12/16/2010 71.62 73 63.25 64.5 11180300 62.22
NYSE GPD 4/20/2017 24.3 24.3 24.29 24.29 200 20.54
NYSE GGC 8/4/2001 20.03 20.26 20.03 20.03 8700 399.99
NYSE GWW 2/8/2014 48.12 48.63 47.91 48.25 569100 43.56
NYSE GEO 12/12/2011 13.7 13.73 13.45 13.45 29200 4.48
NYSE GD 9/10/1999 26.32 26.49 26.26 26.43 885600 0.75
NYSE GPI 5/7/2011 19.8 20 19.75 19.95 257700 18.94
NYSE GJJ 3/20/2015 23.85 24.01 23.55 24 10700 19.35
NYSE GNI 5/29/2000 26.02 26.02 25.63 25.83 1300 2.09
NYSE GHL 8/11/2014 20.1 20.2 19.95 20.2 12800 18.25
NYSE GE 9/2/1978 83.87 84.12 82.75 83.37 3542400 0.23
NYSE GCV 2/11/2008 8.54 8.54 8.34 8.34 25900 2.75
NYSE GLG 9/14/2017 10.32 10.32 10.25 10.27 619700 10.16
NYSE GSK 1/30/2005 20.25 20.62 20.12 20.37 1630000 11.87
NYSE GNI 12/7/2000 19.29 19.29 18.98 19.09 700 1.75
NYSE GJV 6/30/2018 20.12 20.49 19.4 20.18 4900 17.06
NYSE GAM 10/27/2017 43.15 43.36 43.09 43.27 13500 35.5
NYSE GAH 3/15/2019 23.66 24.11 23.6 23.9 14200 22.56
NYSE GBE 2/25/2016 11.24 11.3 11.05 11.3 55100 10.66
NYSE GES 4/9/2011 5.85 5.85 5.5 5.65 55800 2.73
NYSE GIL 3/18/2011 18.45 19.25 18.3 19.25 751200 4.81
NYSE GMT 5/13/2013 17.8 17.98 17.75 17.91 554300 14.43
NYSE GAH 10/4/2015 25.09 25.1 25.05 25.05 8800 19.48
NYSE GDI 9/6/2018 42.9 43.64 40.89 41.57 486700 41.52
NYSE GDF 11/24/2005 11.38 11.63 11.38 11.5 62700 2.26
NYSE GD 3/9/1989 12.36 12.55 12.27 12.45 166400 0.11
NYSE GY 2/24/2001 3.32 3.36 3.22 3.22 81200 0.13
NYSE GPK 3/27/2015 4.39 4.79 4.36 4.37 130400 4.37
NYSE GRA 2/27/2009 13.12 13.25 12.56 12.62 288300 12.62
NYSE GHI 5/2/2016 15.02 15.1 15.01 15.06 28300 10.11
NYSE GAP 4/6/2009 28.35 29.96 27.86 29.71 166600 22.76
NYSE GFF 7/23/2017 18.7 19 17.62 17.86 758600 17.86
NYSE GAS 8/30/1997 14.97 14.97 14.84 14.9 53400 1.98
NYSE GT 7/10/2004 35.13 35.63 35 35 851400 27.17
NYSE GJH 11/9/2014 9.41 9.41 9.41 9.41 0 6.07
NYSE GMXR 2/22/2018 28.18 29.73 28.18 29.35 172400 29.35
NYSE GLP 3/27/2017 36.75 37.05 35.73 35.86 65500 26.8
NYSE GGC 10/31/2011 18.31 18.88 18.19 18.64 10600 413.41
NYSE GT 11/8/2019 13.54 13.78 13.26 13.67 4602300 13.67
NYSE GIS 3/21/2005 53.17 54.25 53.17 53.92 763600 17.68
NYSE GIS 7/8/2002 55.16 55.26 54.66 55.16 348000 16.53
NYSE GGB 11/28/2015 14.65 14.95 14.47 14.79 3720800 4.58
NYSE GCO 5/18/2018 23.82 24.06 23.02 23.91 348800 23.91
NYSE GRA 4/1/2016 13.95 14.15 13.68 13.98 961100 13.98
NYSE GSL 10/14/2018 3.99 3.99 3.75 3.8 33300 3.27
NYSE GBL 2/5/2010 16 16 15.81 15.88 6800 15.09
NYSE GAP 2/24/2008 29.74 30.35 29.26 30.35 84000 22.83
NYSE GRS 11/21/2013 5.23 5.25 4.8 5.07 181700 5.07
NYSE GIS 6/23/1996 54.78 54.78 54.19 54.28 1527200 3.19
NYSE GSK 1/28/1999 21 21.12 20.75 20.87 1217600 5.03
NYSE GAM 11/4/2011 34.85 35 34.75 35 12100 22.63
NYSE GWW 4/1/2000 64.85 64.96 64.52 64.52 97600 11.78
NYSE GJL 9/24/2017 22.9 22.9 22.9 22.9 0 20.89
NYSE GWR 1/2/2020 32.94 33.16 32.58 33.1 178700 33.1
NYSE GE 4/13/1989 48.5 48.5 48.13 48.38 4612800 0.39
NYSE GIS 6/10/1995 37.92 38.09 37.76 38.09 427200 2.12
NYSE GSK 11/16/2018 36.63 37.56 36.21 37.2 1457400 35.34
NYSE GGC 12/10/2001 17.47 17.82 16.54 17.7 9800 353.48
NYSE GDI 7/31/2004 9.13 9.5 9.13 9.13 262800 1.52
NYSE GRB 9/29/2017 10.75 11.12 10.71 10.99 175400 10.99
NYSE GE 9/25/1989 51.13 51.13 50.63 50.75 3566400 0.42
NYSE GUT 12/14/2014 9.17 9.17 9.07 9.1 67700 6.1
NYSE GET 7/24/2014 29.7 29.7 28.65 28.65 131700 28.65
NYSE GYB 1/9/2020 19.5 21.41 19.35 20.35 138700 20.35
NYSE GAM 2/4/2017 37.58 37.72 37.51 37.58 25600 30.83
NYSE GJN 1/20/2018 17.04 17.12 16.72 17.01 3700 15.29
NYSE GMT 8/6/2015 38.16 38.61 37.71 37.81 464100 33.31
NYSE GE 8/9/2007 67.06 67.62 65.56 67.62 15614100 16.27
NYSE GAM 3/23/2002 28.75 29.12 28.62 29.12 42200 6.38
NYSE GYC 6/10/2019 18 18.15 17.26 17.35 2200 16.96
NYSE GSI 11/11/2019 4.16 4.23 4.06 4.23 322400 4.23
NYSE GIS 5/20/1999 48.78 49.42 48.5 49.42 573600 6.6
NYSE GAI 6/22/2009 5.75 5.81 5.69 5.69 11600 4.46
NYSE GFW 6/15/2014 24.52 24.52 24.36 24.43 4000 15.25
NYSE GGT 3/30/2008 7.82 7.87 7.68 7.82 20000 3.51
NYSE GJD 11/24/2016 24.7 24.97 24.7 24.8 1300 19.65
NYSE GUT 7/22/2010 7.81 7.88 7.75 7.75 8700 3.33
NYSE GMT 11/9/1998 32.69 32.86 32.69 32.69 11200 3.4
NYSE GNA 1/3/2020 8.43 8.72 8.43 8.66 749900 8.66
NYSE GS 12/18/2016 202.36 202.69 197.7 198.1 4661800 192.72
NYSE GTY 11/9/2015 27.35 27.97 27.35 27.88 21100 19.91
NYSE GPX 7/13/2012 4.37 4.5 4.37 4.45 3200 4.4
NYSE GR 8/11/1996 21.71 22.3 21.71 22.3 175600 4.06
NYSE GKM 2/7/2014 25.9 25.94 25.82 25.9 57800 13.57
NYSE GEO 11/27/2017 24.75 25.51 24.51 25.46 796800 25.46
NYSE GPU 4/12/2019 25.33 25.45 25.33 25.39 3100 23.94
NYSE GMR 2/18/2018 26.25 26.77 25.19 25.64 508800 19.28
NYSE GDP 7/26/2007 0.69 0.69 0.63 0.69 1700 5.5
NYSE GG 7/12/2012 11.09 11.2 10.1 10.1 1925000 9.4
NYSE GVA 8/3/2002 20 20.25 18 18.25 250600 4.29
NYSE GER 5/9/2019 22.66 23.16 22.66 23.16 21700 22.03
NYSE GMT 5/14/2001 22.6 22.78 22.6 22.6 15200 5.34
NYSE GPS 9/27/2003 29.75 30.25 29.37 29.37 3746200 3.72
NYSE GWF 7/21/2016 21.99 21.99 21.77 21.8 15100 17.23
NYSE GFY 7/30/2017 16.95 16.96 16.92 16.96 3800 14.38
NYSE GAI 5/31/2012 4.83 4.93 4.83 4.93 2600 4.93
NYSE GJO 3/2/2019 16.55 18.1 16.35 17.5 2400 17.23
NYSE GIS 6/3/1994 31.57 31.57 31.34 31.57 284800 1.65
NYSE GDI 12/30/2012 20.3 20.44 19.75 20.39 76600 10.18
NYSE GCI 5/8/1997 34.12 34.86 33.47 33.75 523200 9.15
NYSE GOV 7/6/2019 19.75 20 19.72 19.75 101800 19
NYSE GAS 9/11/2017 40.8 41.24 40.77 41.1 357700 36.49
NYSE GDF 3/30/2013 12.2 12.29 12.1 12.18 19600 6.27
NYSE GEO 9/8/2017 29.65 30.44 29.51 30.3 416200 30.3
NYSE GHI 6/7/2007 10.12 10.21 10.12 10.12 75300 2.29
NYSE GT 2/6/2005 36.25 36.5 36.13 36.25 484200 28.47
NYSE GED 9/16/2017 24.05 24.2 23.96 24.08 33200 20.82
NYSE GET 10/22/2016 46.8 47.28 46.51 47 150400 47
NYSE GIS 10/28/2018 68.14 68.68 66.43 67.58 4246300 65.06
NYSE GJG 1/18/2020 21.64 21.75 21.52 21.56 5700 21.56
NYSE GOF 6/22/2019 12.08 12.41 12.08 12.33 19800 11.48
NYSE GOM 1/28/2017 24.13 24.36 24.01 24.27 41900 15.47
NYSE GTI 7/4/2015 4.37 4.37 4.25 4.29 569500 4.29
NYSE GSL 11/5/2018 3.4 3.4 3.26 3.31 46300 2.84
NYSE GSG 6/9/2018 71.14 73.5 71.14 72.3 341500 72.3
NYSE GJE 5/31/2019 21.81 22.2 21.8 22.2 800 20.8
NYSE GF 4/14/2018 16.16 16.41 16.08 16.37 52300 15.75
NYSE GDP 6/12/2000 4.5 4.5 4.38 4.38 400 35
NYSE GAB 4/4/2015 8.95 8.98 8.88 8.89 113900 4.83
NYSE GPC 6/8/1995 20.32 20.56 20.24 20.24 657400 2.34
NYSE GJM 9/29/2014 25.74 25.83 25.66 25.82 4800 13.94
NYSE GCV 1/8/2016 9.21 9.29 8.99 8.99 13600 6.11
NYSE GRS 10/17/2015 7.6 7.6 7.31 7.48 245700 7.48
NYSE GJS 10/26/2018 11.81 11.81 11.12 11.12 1000 10.78
NYSE GDF 10/10/2019 11.3 11.37 11.21 11.23 60300 10.87
NYSE GNW 6/12/2014 20.1 20.18 20 20.15 1161400 18.86
NYSE GAM 2/23/1998 15 15 14.5 14.75 15600 2.43
NYSE GF 5/14/2018 17.57 17.65 17.47 17.64 30500 17.03
NYSE GGC 11/5/2005 31.92 32.15 31.92 32.04 2800 645
NYSE GFF 1/23/2010 6.94 7 6.94 7 12100 6.36
NYSE GR 8/4/2017 63.49 63.91 62.6 63.55 1225200 60.61
NYSE GF 11/26/2007 8.84 9.31 8.84 9.31 59800 3.99
NYSE GY 2/11/2006 5.97 6.03 5.91 6.03 29900 0.46
NYSE GPI 8/21/2016 46.87 46.89 45.21 45.68 659100 43.62
NYSE GS 3/18/2018 166.3 180.36 166.21 179.63 20801800 176.22
NYSE GMA 5/6/2012 25.16 25.24 25.12 25.14 104100 11.86
NYSE GG 11/3/2018 21.63 23.39 21.25 22.9 17253600 22.74
NYSE GJN 4/20/2017 23.76 23.94 23.7 23.7 3500 20.28
NYSE GRR 6/8/2018 22.86 23.05 22.77 22.9 32400 19.1
NYSE GF 7/2/2005 6.47 6.61 6.47 6.61 131900 1.72
NYSE GPC 1/17/1999 24.7 24.88 24.62 24.88 121500 5
NYSE GBX 11/11/2007 16.44 16.56 16.44 16.56 21400 13.52
NYSE GD 11/4/2018 62.35 62.61 60.01 60.43 4969600 58.49
NYSE GWR 4/28/2012 21.94 24.58 21.5 24.58 180400 10.92
NYSE GJS 10/29/2018 10.11 13.06 10.11 13.06 9200 12.66
NYSE GJK 2/21/2019 20.44 20.82 20.44 20.75 800 20.11
NYSE GPS 12/1/2018 12.22 12.95 11.94 12.87 13642100 12.55
NYSE GNI 3/22/2003 32.18 32.18 32.05 32.05 1000 4.76
NYSE GR 1/29/2012 26.7 27.9 26.7 27.82 743600 22.01
NYSE GXP 3/10/2006 24.75 24.75 24 24.37 88800 10.69
NYSE GMA 9/15/2018 10.5 10.74 9.74 10.36 35300 8.4
NYSE GPD 2/17/2017 24.47 24.54 24.39 24.52 2600 20.42
NYSE GR 5/7/2018 66.77 67.3 66.61 67.07 471900 64.6
NYSE GGB 5/8/2014 9.25 9.25 7.96 7.96 3477800 1.47
NYSE GBX 12/6/2008 14.38 14.5 14.38 14.38 3600 11.96
NYSE GXP 11/27/2000 32 32.38 32 32.25 54200 5.01
NYSE GGC 5/2/2005 29.43 29.78 29.08 29.78 17000 596.56
NYSE GTI 6/5/2010 13.06 13.31 12.94 13.31 33700 13.31
NYSE GED 12/25/2015 24.38 24.38 24.25 24.33 71300 18.9
NYSE GTY 9/24/2012 19.7 19.75 19.41 19.5 71400 11.33
NYSE GUT 5/20/2017 10.05 10.1 9.9 9.9 35800 7.77
NYSE GDI 3/18/2017 33.79 33.79 33.19 33.27 1343100 33.23
NYSE GGC 10/30/2010 13.37 13.62 12.69 13.44 11600 291.71
NYSE GIB 1/1/2010 45.19 45.25 38 40.44 324600 20.22
NYSE GGG 2/10/2018 35.61 36.78 35.61 36.63 538600 34.62
NYSE GLW 6/15/2008 34.06 35.25 34.06 34.88 1572600 10.94
NYSE GR 9/26/1997 35.72 36.41 35.72 35.95 379000 7
NYSE GJV 6/15/2019 18 18 18 18 100 17.28
NYSE GGG 5/4/1997 31.62 31.62 31.25 31.25 18800 0.96
NYSE GE 3/17/2012 39.74 40.14 38.5 38.8 27496500 29.92
NYSE GGG 3/12/2001 29.75 29.87 28.5 28.62 169700 1.45
NYSE GPW 12/14/2017 22.95 22.95 22.17 22.27 25700 19.44
NYSE GJB 1/26/2020 24.57 24.87 24.41 24.87 1900 24.87
NYSE GMA 7/10/2016 21.67 21.72 21.53 21.7 16400 14.17
NYSE GJM 1/13/2017 24.07 24.2 24.02 24.18 18600 16.06
NYSE GFF 5/31/2008 13.94 13.94 13.75 13.81 30600 12.56
NYSE GG 4/28/2008 5.63 5.63 5.63 5.63 0 2.55
NYSE GFZ 12/18/2017 20.2 20.2 19.45 20.12 7500 17.19
NYSE GLG 11/29/2019 2.99 3.06 2.92 2.97 1453000 2.97
NYSE GPK 2/4/2011 1.68 1.75 1.68 1.74 12400 1.74
NYSE GCH 12/21/2015 13.2 13.23 12.85 12.85 209800 7.51
NYSE GBF 9/28/2017 100.43 100.7 100.16 100.43 25100 94.35
NYSE GPS 2/16/2018 19.76 19.99 19.15 19.23 8130000 18.48
NYSE GTY 6/13/2009 13.81 14.13 13.81 14.13 4200 5.4
NYSE GD 11/24/2007 81.3 82.62 81.12 82.5 373600 16.8
NYSE GUI 2/28/2016 24.83 24.97 24.74 24.97 1600 20
NYSE GE 5/1/2010 159.5 160 154.56 156.06 16594800 38.99
NYSE GE 4/10/1982 68.62 69.75 68.62 68.75 3268800 0.43
NYSE GRA 7/29/1994 6.42 6.45 6.23 6.23 148600 0.17
NYSE GED 7/6/2018 24.17 24.3 24.09 24.15 33500 21.84
NYSE GME 7/6/2015 34.45 35.21 34.44 35.16 1195600 17.58
NYSE GSH 10/3/2009 6.31 6.44 6.25 6.38 9300 3.8
NYSE GDI 11/10/2013 22.25 22.96 22.23 22.47 242200 11.22
NYSE GGC 10/24/2004 37.73 38.55 37.73 38.08 7400 760.45
NYSE GG 5/18/2014 11.23 11.35 11.13 11.27 1242700 10.78
NYSE GRR 9/20/2018 16.9 18.2 16.87 16.87 16100 14.07
NYSE GMT 8/9/2008 33.08 34.5 32.96 34.21 224500 23.19
NYSE GIM 2/3/2012 6.51 6.54 6.49 6.52 149700 3.24
NYSE GNI 8/14/2010 50 50.44 50 50.25 1500 20.97
NYSE GGC 7/13/2013 20.67 20.8 20.33 20.73 4700 470.35
NYSE GG 3/31/2019 33.93 34.05 32.31 32.69 14166300 32.56
NYSE GIS 8/18/2007 62.73 62.73 62.08 62.55 912800 22.54
NYSE GFA 12/16/2018 8.77 8.86 8.03 8.32 269900 8.23
NYSE GDI 10/19/2015 45 45.25 44.3 44.36 512200 22.15
NYSE GGC 11/9/2019 14.22 14.49 13.62 14.47 146500 14.47
NYSE GLD 5/15/2017 65.07 65.67 64.85 65.52 3158200 65.52
NYSE GWW 6/21/2015 56.13 56.13 55.33 55.52 328800 51.06
NYSE GMA 4/29/2018 16.62 16.62 16.28 16.42 21800 12.46
NYSE GTI 2/19/2006 34.5 34.63 34.12 34.63 34700 34.63
NYSE GET 12/25/2014 41.22 41.43 40.76 41.11 149700 41.11
NYSE GLW 5/20/2000 50.75 51.5 50.63 51.25 847800 5.73
NYSE GEG 4/15/2018 25.5 25.54 25.4 25.5 22300 22.35
NYSE GR 3/24/2016 43.15 43.49 42.58 43.07 649400 40.19
NYSE GIB 6/13/2019 9.19 9.42 9.03 9.19 193200 9.19
NYSE GRS 7/9/2018 10.07 10.25 9.95 10.2 725100 10.2
NYSE GLW 5/26/2019 14.99 14.99 13.88 14.18 23060300 14.09
NYSE GAP 1/18/2020 8.64 8.75 8.32 8.66 1204200 8.66
NYSE GG 11/23/2013 17.11 17.66 17.11 17.52 2050600 16.55
NYSE GIS 2/10/2012 46.3 46.75 46.15 46.63 1708300 38.24
NYSE GDI 6/29/2017 42.54 43.36 42.3 43 282400 42.94
NYSE GPS 1/17/2011 26 26.56 25.75 26 4470800 23.4
NYSE GET 12/5/2016 50 50.71 49.84 50.41 336100 50.41
NYSE GNI 4/23/2015 109.8 111.5 107.11 109.1 3800 69.35
NYSE GSK 8/5/2013 38.68 39 38.27 38.64 537200 30.17
NYSE GUT 1/20/2013 8.99 9.03 8.97 9 18000 4.92
NYSE GE 7/24/1981 54.75 54.88 54.13 54.5 2529600 0.33
NYSE GME 9/22/2014 17.88 18.29 17.76 18.25 472400 9.12
NYSE GG 8/23/2013 12.6 12.95 12.59 12.82 985900 12.08
NYSE GLW 12/18/2003 26.37 26.5 25.87 26.37 1501500 6.35
NYSE GRX 2/19/2018 6.9 6.9 6.77 6.87 10200 6.79
NYSE GAJ 11/22/2010 15.88 15.88 15.56 15.69 6000 5.86
NYSE GAS 9/13/1999 25.81 25.96 25.73 25.96 172000 4.33
NYSE GOL 2/26/2018 17.65 17.76 17.17 17.2 817900 17.1
NYSE GBX 11/17/2013 13.5 13.5 13.32 13.46 14500 12.59
NYSE GBF 3/31/2017 100.24 100.24 100.17 100.17 1500 92.52
NYSE GPN 4/21/2018 41.1 41.64 40.86 41.32 358600 41.18
NYSE GJF 8/29/2014 21.74 21.88 21.33 21.84 2600 15.21
NYSE GMK 6/11/2010 4.44 4.44 4.44 4.44 0 3.67
NYSE GAB 3/25/2000 4.44 4.44 4.4 4.4 67900 0.24
NYSE GE 2/29/2016 32.75 33.34 32.73 33.06 25562500 28.33
NYSE GFF 2/17/2013 13 13.05 12.95 12.95 20700 12.95
NYSE GEO 2/26/2018 27.06 27.49 26.46 26.69 557300 26.69
NYSE GGG 6/7/2008 33.63 33.63 32 32.19 113700 7.44
NYSE GUI 5/16/2015 25.55 25.59 25.29 25.29 1200 19.4
NYSE GR 9/5/2008 28.59 29.59 28.59 29.53 538000 20.9
NYSE GMA 10/8/2018 5.63 5.63 4 5 145400 4.05
NYSE GWW 10/19/2013 44.8 44.81 44 44.29 678500 39.67
NYSE GFW 4/13/2019 14.2 14.43 14.2 14.43 1600 13.46
NYSE GT 1/3/1992 18.87 19 18.75 18.75 121600 4.52
NYSE GEF 8/23/2019 52.67 52.92 51.01 51.42 177500 50.7
NYSE GCO 5/27/2013 14.85 15.19 14.85 15.15 92300 15.15
NYSE GRB 8/2/2018 11.65 11.98 11.42 11.45 122800 11.45
NYSE GPK 6/27/2016 3.98 3.98 3.76 3.79 1228500 3.79
NYSE GDF 10/1/2009 10.75 10.81 10.56 10.56 37300 3.54
NYSE GAM 11/3/2001 27 27 26.62 26.88 26800 5.43
NYSE GPW 1/5/2018 23.55 23.74 23.06 23.74 2600 21.06
NYSE GMT 1/15/1999 38.27 38.52 38.27 38.27 121200 4.03
NYSE GRO 6/6/2019 3.41 3.45 3.15 3.4 249400 3.4
NYSE GRT 8/12/2004 20.5 20.62 20.37 20.37 37200 3.79
NYSE GGG 2/3/2005 20.62 20.87 20.62 20.62 24300 1.98
NYSE GAS 11/29/2004 18.33 18.63 18.13 18.63 97400 8.98
NYSE GMT 10/9/2009 31.46 31.46 29.8 30.6 111100 21.57
NYSE GCO 3/16/2000 6.25 6.25 5.88 5.88 52500 5.88
NYSE GUQ 10/11/2018 19.47 20.94 19.47 20.94 2600 19.41
NYSE GE 5/29/2017 37.68 37.75 37.24 37.45 33109200 33.07
NYSE GRB 6/22/2006 14.77 14.89 14.77 14.89 3600 13.5
NYSE GKK 5/16/2019 2.13 2.32 2.1 2.31 747700 2.31
NYSE GDP 1/7/2010 2.87 2.94 2.81 2.87 22600 2.87
NYSE GJD 9/6/2019 14.3 14.97 14.3 14.88 3200 14.12
NYSE GRS 10/28/2018 4.05 4.12 3.5 3.59 591300 3.59
NYSE GJD 11/29/2015 23.3 23.38 23.3 23.38 700 17.29
NYSE GCA 4/9/2018 6.54 6.65 5.82 6.12 494700 6.12
NYSE GD 2/13/2005 40.12 40.12 39.9 40.12 212800 7.56
NYSE GXP 6/23/2000 32.5 33 32.5 32.75 64200 4.87
NYSE GHI 7/11/2019 10.37 11.07 10.36 10.84 48000 10.32
NYSE GWR 3/11/2011 26.37 26.37 25.12 25.69 19500 5.07
NYSE GTI 5/31/2013 6.3 6.31 5.8 6.15 298900 6.15
NYSE GGG 3/17/2013 27.8 27.95 27.55 27.9 154800 15.52
NYSE GVA 3/12/2004 22.5 23 22.5 22.5 240400 5.36
NYSE GAB 12/22/2018 3.42 3.71 3.42 3.59 167300 3.01
NYSE GVA 7/28/2002 19 19.25 18.5 19.25 49500 4.53
NYSE GRB 10/28/1999 13.25 13.35 13.25 13.25 9000 10.41
NYSE GHL 3/13/2016 65.57 66.14 65.42 65.95 143400 60.83
NYSE GCI 11/13/1998 25.38 25.67 25.38 25.67 179000 7.33
NYSE GPJ 9/11/2016 24.71 24.85 24.65 24.85 7400 20.04
NYSE GHI 10/2/2010 13.38 13.44 13.31 13.38 21700 4.69
NYSE GPK 7/30/2016 3.67 3.85 3.58 3.69 452300 3.69
NYSE GRA 2/5/1993 5.75 5.82 5.68 5.73 42600 0.08
NYSE GET 9/8/2017 50.07 50.7 49.75 50.59 189800 50.59
NYSE GAM 9/3/2016 37.05 37.05 36.79 36.84 13700 27.93
NYSE GSK 11/2/1997 18.12 18.87 18.12 18.87 1609000 4.41
NYSE GEF 6/2/2019 47.35 48.55 47 47.9 584900 46.82
NYSE GCO 12/26/1996 3.38 3.38 3.25 3.25 27600 3.25
NYSE GLT 5/1/2010 10.75 10.84 10.56 10.69 20000 7.5
NYSE GNI 1/9/1999 11.71 11.92 11.71 11.92 2900 0.63
NYSE GMR 10/26/2014 37.4 37.4 35.4 36.83 773500 13.59
NYSE GNI 6/21/2012 65 65.5 65 65 2600 32.55
NYSE GED 5/4/2017 24.64 24.71 24.62 24.65 26300 20.66
NYSE GFF 12/28/2015 23.88 23.88 23.7 23.81 106400 23.81
NYSE GE 4/21/1985 45 45.13 44.25 44.88 6379200 0.31
NYSE GMXR 12/28/2013 4.19 4.25 3.99 4.01 78500 4.01
NYSE GCV 6/5/2014 9.79 9.8 9.71 9.71 12800 5.71
NYSE GLT 9/28/2003 11.82 11.82 11.63 11.82 49800 5.9
NYSE GRB 9/7/2015 6.92 7.03 6.8 6.98 200100 6.98
NYSE GPI 2/2/2008 9.25 9.25 8.87 9 28200 8.55
NYSE GBX 1/9/2020 10.41 10.41 9.85 9.88 148400 9.88
NYSE GAP 10/26/2013 5.2 5.3 5.12 5.2 287400 4.11
NYSE GAM 11/7/2003 22.25 22.75 22.25 22.5 33700 5.99
NYSE GF 3/16/2000 8.03 8.51 7.97 8.51 343300 1.82
NYSE GLW 10/16/2004 33.75 35.06 33.63 34.5 6889800 8.44
NYSE GBB 12/22/2018 39.62 39.62 39.62 39.62 0 39.62
NYSE GT 2/12/2004 46 46 45.63 46 473800 35.52
NYSE GCO 4/20/2017 50.48 51.04 49.49 50.56 2005100 50.56
NYSE GNI 12/13/1997 7.24 7.24 7.01 7.01 2100 0.25
NYSE GUT 5/2/2010 7.81 7.88 7.75 7.75 6000 3.27
NYSE GCS 7/7/2016 16.43 16.5 16.36 16.43 18200 5.83
NYSE GE 9/22/2018 25.08 25.08 23.81 24.59 60735200 22.96
NYSE GVA 7/12/2008 34.44 34.88 33.94 34.88 197100 13.11
NYSE GFW 8/12/2019 21.93 22 21.5 21.5 7300 20.58
NYSE GFI 1/5/2013 13.62 14.56 13.56 14.4 3172700 12.99
NYSE GMA 11/23/2019 18.06 18.24 18.06 18.18 4000 18.18
NYSE GDP 6/12/2009 0.94 1 0.94 0.94 4200 0.94
NYSE GUT 1/16/2015 9.39 9.5 9.37 9.45 66100 6.37
NYSE GY 9/24/2018 7.29 7.33 7 7.09 410500 7.09
NYSE GAS 7/3/2009 37.03 37.03 36.36 36.42 93700 22.03
NYSE GPD 6/13/2014 23.2 23.35 23.14 23.27 8700 16.64
NYSE GTY 2/1/2008 23.75 23.81 23.62 23.69 1900 8.82
NYSE GGG 8/28/1998 21.75 21.75 21.25 21.37 63800 1.01
NYSE GPW 1/26/2017 23.85 24.04 23.85 24.04 2000 20.03
NYSE GMA 3/13/2017 23.72 23.91 23.72 23.77 18700 16.45
NYSE GGT 3/27/2017 12.96 13 12.78 12.99 25000 11.47
NYSE GEJ 5/28/2017 24.3 24.4 24.05 24.18 94500 20.26
NYSE GGC 10/30/2000 5.01 5.24 5.01 5.24 5200 104.65
NYSE GDV 6/11/2016 17.81 17.82 17.71 17.78 184400 13.1
NYSE GSK 8/8/2019 39.03 39.08 38.69 38.9 893900 38.43
NYSE GPU 1/11/2018 26.44 26.52 25.25 26.16 8500 22.9
NYSE GWW 12/13/1999 55.25 55.36 54.81 55.14 312000 10.02
NYSE GPC 8/15/1993 25.46 25.54 25.39 25.39 214100 1.75
NYSE GIM 6/21/2001 3.79 3.79 3.73 3.79 149300 0.51
NYSE GE 12/4/1987 49.38 49.38 48.5 48.5 10612800 0.36
NYSE GLG 3/20/2017 9.45 9.55 9.43 9.51 18900 9.41
NYSE GAM 11/26/2011 33.6 33.69 33.5 33.62 6100 23.09
NYSE GGB 3/28/2009 10.25 10.25 10.25 10.25 0 0.27
NYSE GCI 5/2/2010 63 63.13 61.81 62.06 584700 47.92
NYSE GNK 2/8/2018 49.02 51.61 49.01 51.07 951200 45.36
NYSE GU 12/16/2019 1.3 1.36 1.29 1.36 355300 1.36
NYSE GJS 7/16/2018 18.35 18.35 18.35 18.35 0 17.64
NYSE GIS 5/27/1995 37.6 38.09 37.44 38.09 1092000 2.12
NYSE GT 11/6/2016 16.27 17.82 16.16 17.54 19874600 17.54
NYSE GR 8/26/2004 38.5 38.82 38.19 38.61 59200 11.84
NYSE GCO 8/28/1995 3.75 4 3.75 3.88 24100 3.88
NYSE GPX 2/2/2009 15.62 15.62 15 15.25 75300 15.08
NYSE GRE 7/24/2016 19.5 19.5 19.34 19.34 4500 19.34
NYSE GCI 3/1/2010 65 66.94 65 66.44 1102800 51.3
NYSE GE 3/27/1988 47.25 47.38 47 47.25 4022400 0.36
NYSE GXP 11/17/2012 21.59 22 21.48 21.82 322300 14.34
NYSE GET 1/19/2008 29.07 29.13 28.65 28.65 66800 27.27
NYSE GSK 5/30/2016 55.69 56.15 55.64 55.99 1622600 47.94
NYSE GTC 6/5/2017 222.74 226.22 222.57 226.2 0 226.2
NYSE GBB 6/21/2018 52.16 52.16 52.16 52.16 0 52.16
NYSE GDP 2/1/2010 5.06 5.62 5.06 5.56 37800 5.56
NYSE GRA 4/16/2004 9.73 9.76 9.28 9.43 227800 6.45
NYSE GFY 8/23/2018 14.06 14.26 14.06 14.16 7300 13.01
NYSE GHI 1/5/2015 18.2 18.35 18.03 18.32 74200 10.94
NYSE GTY 7/8/2002 11.75 12 11.75 11.88 10000 3.31
NYSE GGT 1/5/2018 12.01 12.12 11.37 11.81 16600 10.92
NYSE GKM 6/17/2013 25.03 25.03 24.92 25 99300 12.42
NYSE GCO 9/18/1995 3.38 3.5 3.38 3.38 13400 3.38
NYSE GNW 4/14/2016 34.25 34.43 34.21 34.3 1632400 32.63
NYSE GLP 12/29/2018 10.09 11.31 9.72 11.3 36500 9.9
NYSE GY 3/28/2013 6.37 6.5 6.25 6.25 125200 6.15
NYSE GTI 3/11/2013 2.6 2.8 2.58 2.71 833300 2.71
NYSE GCI 11/2/2018 11.92 12.4 11.48 12.34 4030100 11.37
NYSE GIL 1/30/2017 51.33 52 51.28 51.79 366000 25.9
NYSE GSK 11/26/2012 37.59 38 37.5 38 845800 28.87
NYSE GDP 5/15/2004 2 2.13 2 2.13 7200 17
NYSE GAI 4/2/2015 6.93 6.93 6.8 6.8 9200 6.8
NYSE GFF 9/1/2007 14.94 15.13 14.75 14.87 38000 13.52
NYSE GKM 3/21/2016 20.75 20.79 20.55 20.71 23700 12.73
NYSE GUI 8/9/2018 24.66 24.98 24.47 24.47 1300 22.41
NYSE GCO 3/17/2001 4 4 3.88 3.88 55600 3.88
NYSE GES 2/11/2008 5.25 5.38 5.25 5.38 56400 2.6
NYSE GAP 7/5/2001 36.73 37.68 36.41 37.68 19600 24.38
NYSE GAS 6/22/2013 39.13 39.15 38.6 38.6 1134500 28
NYSE GYA 5/1/2014 22 22.85 21.8 22.85 12100 15.18
NYSE GDI 11/13/2011 21.45 21.5 21.38 21.38 27800 10.68
NYSE GBL 5/16/2016 37.45 37.79 36.51 37.31 41700 36.92
NYSE GCH 6/27/2014 14 14.02 13.93 14.01 26900 7.48
NYSE GNI 4/10/2006 33.03 33.2 32.86 33.2 800 8.11
NYSE GDF 7/3/2006 13.13 13.13 12.88 13 22800 2.73
NYSE GT 4/5/2013 5.56 5.58 5.17 5.34 2932700 5.34
NYSE GFZ 7/25/2019 18.35 18.96 18.34 18.9 2200 18.15
NYSE GJG 1/23/2016 23.1 23.3 23.1 23.25 3800 17.17
NYSE GF 8/12/2002 5.43 5.56 5.43 5.56 21600 1.26
NYSE GAB 6/18/2017 10.19 10.21 10.17 10.18 111000 6.86
NYSE GJS 11/9/2019 15.5 15.5 15.25 15.27 1200 15.23
NYSE GY 7/12/2015 19.94 20.1 19.61 19.72 553500 19.72
NYSE GES 9/7/2007 9 9.25 9 9.12 111000 4.41
NYSE GIB 5/8/2010 9 9.06 8.5 8.87 70800 8.87
NYSE GRR 5/10/2015 11.31 11.38 11.26 11.3 14400 9.27
NYSE GEO 6/7/2013 14.44 14.7 14.44 14.54 104000 4.85
NYSE GHI 7/2/2017 15.51 15.62 15.2 15.35 33600 11.4
NYSE GDI 11/20/2015 49.43 50.18 49.2 49.9 323000 24.92
NYSE GDP 4/12/2009 1.06 1.06 1 1 4500 1
NYSE GSK 12/7/2014 44.58 45.1 44.32 45.08 1227100 36.82
NYSE GMR 5/3/2014 21.15 21.42 20.72 20.9 233000 7.71
NYSE GPC 7/28/2011 32.6 32.77 32.41 32.76 277100 24.36
NYSE GPN 6/4/2012 34.11 34.5 33.05 34.45 254200 16.86
NYSE GPS 2/17/2001 46.38 46.63 45.5 45.75 3955500 2.82
NYSE GCI 11/23/1995 42.23 42.41 41.78 42.14 494000 5.44
NYSE GJK 2/16/2018 23.23 23.23 23.23 23.23 100 21.75
NYSE GET 5/27/2019 13.77 14.3 13.7 14.2 285400 14.2
NYSE GMT 11/21/2015 38.75 39.23 38.75 38.89 193100 34.43
NYSE GFF 3/5/2009 8.81 8.94 8.63 8.75 50900 7.95
NYSE GD 3/15/2010 45.13 46.63 45.06 45.75 2616000 19.36
NYSE GTY 12/11/1999 19 19 18.75 18.87 11400 4.81
NYSE GIM 12/17/2009 5.73 5.85 5.73 5.73 357400 2.37
NYSE GLW 7/6/1995 44.5 44.75 44.5 44.5 1800000 2.21
NYSE GR 4/13/2002 39.82 42.03 39.72 41.11 834600 10.78
NYSE GWR 3/19/2016 31.5 32.41 31.32 32.19 201800 32.19
NYSE GPD 4/23/2015 24.94 24.94 24.7 24.73 13700 18.79
NYSE GFZ 1/23/2020 22.7 22.73 22.34 22.55 12300 22.55
NYSE GJB 4/19/2015 25.05 25.05 25.05 25.05 400 18.83
NYSE GEO 9/14/2013 19.29 19.44 18.71 18.89 56800 6.3
NYSE GT 5/31/1996 30.87 30.87 30.5 30.87 602600 9.5
NYSE GT 9/23/1993 31.25 31.25 30.75 30.75 401400 8.15
NYSE GEO 10/24/2009 11.87 12 11.81 12 173200 4
NYSE GE 6/26/1978 86.25 86.37 85.75 86.25 3302400 0.24
NYSE GFF 3/15/2019 7.17 7.39 7.02 7.39 290900 7.39
NYSE GJH 11/11/2016 9.8 9.8 9.75 9.8 5900 7.25
NYSE GTN 2/15/2014 15.25 15.25 15.05 15.05 151100 12.11
NYSE GCA 1/19/2017 15.57 15.57 15.26 15.36 80200 15.36
NYSE GVA 9/10/2005 26.37 26.5 26.12 26.5 197100 6.41
NYSE GVI 3/17/2018 105.28 105.57 105.28 105.32 2800 99.65
NYSE GBE 3/2/2015 4.8 4.8 4.65 4.7 2700 4.44
NYSE GFI 9/28/2008 5.44 5.63 5.44 5.63 73000 4.56
NYSE GHI 5/12/2013 16.55 16.93 16.51 16.9 57900 7.97
NYSE GET 7/30/2006 23.78 24.01 23.66 24.01 47200 22.21
NYSE GE 9/25/2004 48.75 49 48.63 48.75 11192400 5.49
NYSE GJJ 8/31/2018 22.8 22.8 22.8 22.8 0 21.69
NYSE GEC 9/5/2015 25.82 25.85 25.74 25.78 30100 19.69
NYSE GIS 2/23/2014 45.87 46.01 45.6 45.85 1374800 39.45
NYSE GNI 6/13/2019 93.5 93.5 90 90 2200 84.16
NYSE GJM 4/1/2018 15.11 15.33 15.11 15.3 8600 11.09
NYSE GSH 6/8/2006 16.27 16.27 16.17 16.17 36200 7.89
NYSE GAI 6/26/2008 14.38 14.62 14.38 14.38 7900 11.27
NYSE GWW 3/30/2019 69.39 72.01 68.61 71.77 1079400 70.34
NYSE GCI 8/23/2014 84.66 84.99 84.51 84.89 464600 69.07
NYSE GEF 10/4/2009 28.54 29.26 28.51 28.88 52200 11.7
NYSE GGT 4/28/2011 10.9 10.92 10.71 10.72 6900 8.33
NYSE GAI 12/12/2019 9 9 8.99 8.99 900 8.99
NYSE GT 3/7/2016 13.15 13.41 13.03 13.18 1563900 13.18
NYSE GRT 10/3/2014 24.71 24.9 24.57 24.89 105200 13.53
NYSE GMXR 4/24/2011 8.15 8.3 7.25 7.4 124800 7.4
NYSE GAP 1/6/2006 21.08 21.08 20.13 20.25 46900 14.9
NYSE GFZ 7/15/2017 25.24 25.34 25 25.02 8200 20.95
NYSE GCV 4/6/2007 7.02 7.11 7.02 7.11 10800 2.1
NYSE GRA 7/29/2005 15.56 15.68 15.46 15.62 202600 12.96
NYSE GD 1/27/2001 14.09 14.57 14.09 14.45 1537600 0.45
NYSE GDF 12/21/2015 11.36 11.36 11.23 11.26 33700 7.41
NYSE GRA 9/3/2001 8.4 8.42 8.23 8.34 561600 3.83
NYSE GY 8/11/2018 8.53 8.64 7.75 8.59 498700 8.59
NYSE GS 9/2/2017 179.68 179.79 176.9 177.81 8987600 173.86
NYSE GY 3/27/1999 5.78 5.78 5.58 5.66 96900 0.17
NYSE GGT 11/24/2007 5.71 5.71 5.67 5.67 17000 2.16
NYSE GY 11/17/2014 17.25 17.34 17.08 17.26 1745800 17.26
NYSE GE 6/13/2009 105.06 107.75 105.06 106.81 16950900 26.38
NYSE GJE 10/19/2015 24.25 24.25 24.25 24.25 0 17.96
NYSE GLW 1/9/1992 50.25 51 49.38 49.5 900000 1.08
NYSE GJD 3/31/2018 15.3 15.3 14.5 14.68 2300 12.48
NYSE GGC 11/13/2005 32.51 32.86 32.51 32.62 1200 656.81
NYSE GIM 7/26/2004 4.18 4.18 4.11 4.18 118000 0.93
NYSE GPX 4/7/2006 8.75 8.75 8.5 8.62 6800 8.53
NYSE GJI 3/28/2016 24.54 24.54 24.54 24.54 100 20.95
NYSE GTI 2/23/2019 6.71 6.71 5.9 6.38 3198600 6.38
NYSE GPS 10/25/2019 22.46 22.57 21.86 22.07 8795200 21.98
NYSE GFW 4/4/2019 14 14.33 13.65 13.75 10900 12.83
NYSE GJF 4/5/2018 24.25 24.63 24.25 24.63 500 21.59
NYSE GAB 12/23/2000 4.23 4.28 4.23 4.23 45400 0.29
NYSE GEC 12/31/2016 25.07 25.14 25.07 25.11 35600 20.72
NYSE GIS 6/10/1994 32.74 33.36 32.74 33.2 541600 1.73
NYSE GDF 5/10/2009 12.44 12.63 12.38 12.5 44500 3.99
NYSE GWR 9/25/2014 24.8 24.8 24.24 24.35 69300 16.23
NYSE GRA 4/18/1996 9.19 9.19 9.08 9.19 1300000 0.48
NYSE GTY 10/9/2000 12.75 13 12.75 13 1400 3.55
NYSE GRB 5/21/2001 9.83 9.94 9.73 9.73 31400 7.95
NYSE GKK 1/9/2015 20 20.05 19.74 19.91 53600 13.6
NYSE GLW 2/19/2017 22 22.14 21.74 21.77 13613200 21.11
NYSE GE 2/28/1985 44.13 44.88 44.13 44.88 5251200 0.31
NYSE GHI 6/21/2018 14.1 14.28 14.05 14.05 53800 12.02
NYSE GNK 2/17/2017 32.2 33.09 32 32.47 375700 27.14
NYSE GPK 9/10/2016 3.91 3.99 3.87 3.9 124200 3.9
NYSE GLT 11/22/2014 14.23 14.25 14.11 14.25 54100 12.29
NYSE GRB 5/8/2011 8.1 9.15 8.05 8.55 108500 8.55
NYSE GRB 12/20/2001 8.94 9.05 8.94 9.05 21800 7.46
NYSE GLT 8/18/2006 15.68 15.89 15.68 15.79 142000 9.16
NYSE GR 10/16/2017 67.89 68.02 66.64 66.67 1317400 63.79
NYSE GE 8/15/1992 68.37 69.25 67.5 68 33556800 0.65
NYSE GLW 2/21/1993 76.37 76.62 76 76.25 5599200 1.75
NYSE GE 1/31/1999 48.38 48.38 47.75 48.13 13380000 2.28
NYSE GAP 5/13/2018 26.04 26.39 25.75 26.34 653600 26.34
NYSE GAB 11/17/2006 6.6 6.6 6.51 6.6 163400 1.37
NYSE GGC 1/16/2015 49.35 50.41 49.12 50.35 13500 1159.84
NYSE GIS 3/19/1999 41.58 41.76 41.4 41.76 531600 5.51
NYSE GTN 12/30/2012 9.8 9.8 9.51 9.6 141700 7.68
NYSE GWW 1/8/2016 75.05 75.25 74.4 74.93 638300 69.43
NYSE GAP 11/30/2015 30.91 31.5 30.91 31.17 243100 24.66
NYSE GE 9/5/2009 119 121 118.75 120.87 19507200 29.94
NYSE GPI 12/1/2007 10.69 10.75 10.06 10.5 25700 9.97
NYSE GIS 11/18/2002 56.32 56.32 55.31 55.31 752800 16.7
NYSE GD 1/29/1988 15.4 15.45 15.26 15.31 288000 0.05
NYSE GFF 10/31/2005 8.5 8.5 8.38 8.5 49000 7.73
NYSE GJW 7/30/2017 24.5 24.5 24.4 24.4 400 14.24
NYSE GIM 9/12/2014 8.67 8.67 8.6 8.63 290100 5.12
NYSE GUT 8/30/2014 9.67 9.84 9.67 9.67 42000 6.32
NYSE GRA 6/17/2017 26.4 26.93 25.73 25.8 488800 25.8
NYSE GFY 2/26/2018 15.94 15.95 15.92 15.92 9800 14.06
NYSE GMT 9/28/2007 62.29 62.81 61.65 62.63 257600 20.79
NYSE GUT 3/26/2015 9.4 9.4 9.05 9.14 38300 6.24
NYSE GCH 8/30/2002 8.25 8.4 8.25 8.4 25300 2.23
NYSE GRO 1/6/2019 1.45 1.54 1.45 1.54 19000 1.54
NYSE GGT 12/12/2015 10.1 10.15 10.1 10.12 24000 8.34
NYSE GLF 3/14/2019 18.88 20.06 18.55 19.31 270400 19.31
NYSE GT 6/15/1991 19.37 19.75 19.25 19.75 138800 4.6
NYSE GDI 6/9/2016 33.92 34.74 32.42 32.63 592600 32.59
NYSE GWW 1/12/2014 45.71 45.85 45 45.35 753100 40.78
NYSE GT 1/2/1987 23.75 23.75 23.25 23.5 82800 3.87
NYSE GAB 6/22/2006 6.42 6.51 6.34 6.42 483000 1.28
NYSE GPX 7/7/2008 13.44 13.44 13.25 13.44 91800 13.28
NYSE GTY 4/3/2005 11.5 11.5 11.38 11.5 5000 3.21
NYSE GPK 2/20/2011 1.74 1.85 1.74 1.8 15200 1.8
NYSE GEO 7/27/2013 17.09 17.09 16.72 16.85 63600 5.62
NYSE GRO 8/12/2018 5.08 5.09 4.89 4.9 202200 4.9
NYSE GCH 1/25/2019 7.53 7.53 7.21 7.25 103800 7.2
NYSE GPC 1/23/2011 25 25.44 24.62 25.12 405800 18.31
NYSE GD 8/2/2007 80.5 80.86 80.38 80.68 767200 16.35
NYSE GJG 4/15/2018 19.79 19.87 19.65 19.65 2400 16.66
NYSE GDF 11/12/2015 11.08 11.1 11.04 11.09 23000 7.25
NYSE GB 1/7/2016 26.58 27.06 26.55 26.78 192700 26.78
NYSE GBE 2/3/2014 0.9 0.9 0.9 0.9 1200 0.85
NYSE GT 6/14/2009 58.31 61.13 57.75 60.25 1227500 52.06
NYSE GKM 6/4/2017 23.35 23.35 23.12 23.23 18900 15.79
NYSE GRT 12/14/2018 3.09 3.15 2.88 3.15 276700 2.4
NYSE GPX 11/17/2002 2.5 2.5 2.25 2.31 8800 9.14
NYSE GMT 8/21/2004 32.37 32.47 32.06 32.16 57200 9.22
NYSE GY 5/31/1997 31.11 31.35 31.11 31.27 178500 0.27
NYSE GCO 7/23/2011 31.85 31.89 31.33 31.41 225000 31.41
NYSE GJL 9/24/2018 20.98 20.98 20.98 20.98 0 19.89
NYSE GCV 10/16/2015 9.27 9.27 9.01 9.01 12900 5.99
NYSE GMK 11/26/2009 4.31 4.44 4.31 4.44 600 3.67
NYSE GPK 4/4/2011 2 2.1 2 2.05 6800 2.05
NYSE GFI 3/5/2018 15.92 16.11 15.64 15.86 8620100 15.3
NYSE GR 9/19/2015 42.6 42.6 40.69 41.49 1360000 38.33
NYSE GLG 4/15/2017 9.43 9.5 9.4 9.4 21300 9.3
NYSE GTY 12/26/2009 10.81 11.13 10.81 11.13 15200 4.33
NYSE GAB 10/24/2005 5.54 5.62 5.54 5.54 307300 0.93
NYSE GCO 2/4/2010 10.81 10.94 10.75 10.88 100500 10.88
NYSE GRT 2/27/2012 17.35 17.49 17.35 17.43 204800 7.38
NYSE GTN 4/24/2016 7.77 7.88 7.67 7.69 458900 7.27
NYSE GES 8/22/2011 7.04 7.3 7.04 7.29 97200 3.52
NYSE GNI 12/15/2006 37.5 37.95 37.5 37.95 2100 10.06
NYSE GBX 8/11/2014 22 22.28 21.8 22.19 16500 20.82
NYSE GET 3/20/2008 35.06 35.12 34.94 34.94 7500 33.4
NYSE GCI 2/17/2007 79.54 80.5 79.18 79.78 599400 29.49
NYSE GT 3/1/1987 21.5 21.5 21.37 21.5 82000 3.59
NYSE GCO 1/25/1999 5.38 5.5 5.25 5.5 27600 5.5
NYSE GS 11/29/2015 130.5 131.66 129.61 130.28 2497400 125.7
NYSE GE 11/21/2016 35.85 35.88 35.69 35.69 7260600 31.04
NYSE GTY 5/30/2010 11.19 11.25 11.19 11.25 8000 4.43
NYSE GJH 9/5/2015 9.57 9.57 9.57 9.57 0 6.59
NYSE GR 9/29/1996 22.37 22.81 22.3 22.52 125400 4.17
NYSE GLF 5/12/2008 33.25 33.25 32.94 33.25 600 16.62
NYSE GGG 8/21/2015 36.18 36.41 35.99 36.1 187400 32.79
NYSE GYA 10/20/2016 23.74 24 23.72 24 800 18.62
NYSE GBX 1/5/2013 7.24 7.26 7.24 7.26 400 6.79
NYSE GE 8/17/2009 111.25 112.94 110.75 112.81 10501200 27.94
NYSE GPU 11/11/2019 25.33 25.4 25.21 25.25 7500 24.88
NYSE GR 6/14/2003 34.94 35.04 34.65 34.94 72000 9.93
NYSE GIL 1/12/2013 25.13 25.41 25.13 25.41 28800 6.35
NYSE GGC 1/10/2008 27.09 27.51 26.85 27.39 2000 565.4
NYSE GRT 7/6/2013 23.44 23.48 23.16 23.22 180600 11.4
NYSE GIS 11/16/2018 65.53 66 63.75 65.33 4738000 62.9
NYSE GJK 8/23/2019 22.88 22.88 22.88 22.88 0 22.58
NYSE GAM 2/27/2011 36.28 36.34 35.8 36.07 14500 23.32
NYSE GPW 5/26/2014 22.1 22.35 22.1 22.35 8200 15.98
NYSE GUQ 10/24/2019 25.05 25.1 25 25.1 1700 24.73
NYSE GTY 1/8/2000 20.5 20.75 20.25 20.5 6600 5.24
NYSE GD 10/19/1995 29.18 29.18 28.2 28.26 2436800 0.7
NYSE GTY 1/21/2008 22.12 22.75 22.12 22.44 21600 8.35
NYSE GDF 5/23/2010 9.94 10.25 9.94 10.13 42300 3.69
NYSE GF 11/6/2000 5.21 5.45 5.21 5.45 58000 1.16
NYSE GTY 3/26/2005 11.38 11.38 11.38 11.38 3600 3.18
NYSE GUT 1/3/2011 8.56 8.56 8.44 8.5 11600 3.94
NYSE GIS 9/9/2002 57.26 57.96 57.06 57.86 570200 17.34
NYSE GXP 1/16/2004 22 22.37 22 22.25 64600 8.4
NYSE GF 10/9/2004 6.58 6.65 6.58 6.65 88800 1.68
NYSE GLW 3/23/2009 57.06 57.81 56.81 56.94 1579800 18.11
NYSE GFZ 1/16/2015 25.45 25.45 25.27 25.28 3700 18.01
NYSE GYC 2/15/2016 21.72 22 21.72 22 16600 17.2
NYSE GE 8/4/2012 30.47 30.86 29.55 30.75 28468600 23.86
NYSE GWW 4/17/2004 56.28 56.39 54.32 55.24 203000 21.48
NYSE GG 3/26/2011 6.56 6.81 6.56 6.68 37600 3.05
NYSE GCV 4/12/2007 7.11 7.11 7.02 7.11 14200 2.1
NYSE GCO 9/27/2004 2.5 2.63 2.25 2.38 1429000 2.38
NYSE GIB 3/10/2012 7 7.19 6.92 6.94 36600 6.94
NYSE GWR 7/12/2010 18.5 19.44 18.5 19.25 120300 3.8
NYSE GAT 9/9/2019 29.13 29.41 29.03 29.41 11700 28.41
NYSE GTI 4/30/2016 6.76 6.83 6.66 6.81 367200 6.81
NYSE GBB 9/8/2019 44.69 44.96 44.68 44.96 3200 44.96
NYSE GGG 2/19/2007 34.63 34.63 32 32.75 87100 4.93
NYSE GF 4/20/2006 6.41 6.47 6.41 6.47 77900 1.68
NYSE GJG 3/6/2016 23.08 23.08 23.08 23.08 500 17.04
NYSE GDI 4/20/2017 36.89 37.42 36.8 37.05 372100 37
NYSE GPI 12/19/2011 30.05 30.05 28.5 28.5 316100 27.06
NYSE GE 6/27/2005 55.75 56.5 55.75 56.38 11187600 6.5
NYSE GEC 12/7/2015 25.01 25.07 24.87 24.97 74100 19.37
NYSE GAM 10/27/2014 30.3 30.48 30.05 30.48 49700 21.89
NYSE GE 10/15/2012 26.6 26.89 26.09 26.65 21455800 20.83
NYSE GFW 5/30/2016 25.06 25.25 25.03 25.25 5500 17.93
NYSE GLF 8/4/2016 31.28 31.74 30.83 31.03 147200 31.03
NYSE GCI 6/15/2018 25.79 25.97 25.4 25.57 3116800 23.03
NYSE GLT 3/19/2012 17.25 17.4 17.24 17.34 29600 13.38
NYSE GJD 1/8/2018 19.48 22.17 19.25 19.82 19700 16.85
NYSE GF 1/1/2007 7.75 7.9 7.75 7.82 116400 2.49
NYSE GCO 4/30/2015 25.8 26.56 25.8 26.5 126000 26.5
NYSE GGG 8/4/2005 30.87 31.12 30.87 31.12 42500 3.03
NYSE GXP 3/13/2005 22.62 23 22.62 22.75 168800 9.36
NYSE GIS 1/17/2011 40.5 40.56 40.12 40.56 1185200 32.45
NYSE GR 12/25/2009 24.95 25.45 24.7 25.01 507000 18.5
NYSE GUT 9/17/2016 9.17 9.22 9.1 9.12 39800 6.82
NYSE GJD 6/1/2014 21.45 21.7 21.41 21.7 7000 14.52
NYSE GEO 10/15/2017 31 31 30.17 30.43 266900 30.43
NYSE GCH 8/30/2015 17.04 17.35 17.04 17.35 28500 9.6
NYSE GAS 10/21/2000 28.45 28.61 28.28 28.53 44800 5.25
NYSE GE 8/6/1973 79.25 80 78.62 80 1209600 0.2
NYSE GJP 1/5/2020 20.52 20.52 20.52 20.52 0 20.46
NYSE GAB 11/9/2002 4.61 4.67 4.61 4.67 95200 0.47
NYSE GCO 12/4/2011 20.5 20.95 20.5 20.94 255700 20.94
NYSE GBX 5/30/2009 9.75 9.75 9.47 9.5 70000 7.99
NYSE GVA 1/14/2007 23.5 23.5 22.75 23 36900 8.49
NYSE GXP 12/16/2007 28.69 29.06 28.69 29.06 173500 14.09
NYSE GCO 9/10/2006 8.63 8.75 8.5 8.75 98600 8.75
NYSE GPK 5/9/2015 3.85 4.02 3.6 3.95 106100 3.95
NYSE GR 9/26/2016 41.15 41.18 40.22 40.52 870300 38.19
NYSE GMT 3/19/2009 32.19 32.4 30.92 31.95 149900 22.17
NYSE GBE 9/6/2019 0.92 0.93 0.82 0.85 244200 0.85
NYSE GJH 2/9/2017 9.6 9.6 9.55 9.55 1000 7.31
NYSE GAM 6/17/2019 18.66 18.81 18.56 18.62 14300 18.34
NYSE GAP 3/15/2003 20.85 20.96 20.62 20.85 24500 14.28
NYSE GAM 2/26/2011 36.5 36.5 35.75 36.03 9900 23.29
NYSE GPC 6/14/2012 35 36.26 34.93 36.2 374200 27.84
NYSE GTY 6/25/2017 26.89 27.27 26.6 26.6 110800 21.24
NYSE GPI 5/19/2012 46.21 46.22 43.7 44.25 591800 42.01
NYSE GAP 5/6/2002 29.37 29.37 29.26 29.26 9800 19.48
NYSE GAP 12/1/2001 24.26 24.58 23.29 23.51 57200 15.41
NYSE GAJ 8/25/2017 25.2 25.29 25.15 25.16 4000 18.99
NYSE GRA 7/11/1999 6.36 6.41 6.36 6.36 178700 1.7
NYSE GDP 5/14/2011 6.15 6.15 6.07 6.07 11500 6.07
NYSE GKM 7/8/2016 21.75 21.99 21.75 21.91 55900 13.78
NYSE GOM 8/22/2015 22.3 22.48 22.25 22.28 118400 12.79
NYSE GPS 5/17/1999 46.5 47.13 46.13 46.25 1925100 1.39
NYSE GIB 1/5/2020 14.2 14.2 13.93 14.1 125200 14.1
NYSE GNA 11/26/2016 10.11 10.11 9.96 10 254500 9.41
NYSE GMT 10/30/2015 37.15 37.3 36.5 36.74 488300 32.53
NYSE GSK 11/26/1998 19.75 19.75 19.5 19.62 811800 4.72
NYSE GRA 6/15/2012 3.01 3.01 2.9 2.93 262300 2.93
NYSE GLF 4/9/2012 39.6 39.95 38.97 39 144800 19.5
NYSE GAP 4/23/2004 21.76 22.11 21.53 22.11 35800 15.78
NYSE GJF 12/23/2017 21.7 22 21.7 22 1000 19.28
NYSE GTN 1/26/2014 14.73 14.92 14.58 14.67 53200 11.81
NYSE GTC 1/27/2014 193.23 195.15 193.17 193.8 0 193.8
NYSE GDF 1/1/2015 14.23 14.36 14.22 14.26 19800 8.74
NYSE GUT 3/11/2017 10.05 10.14 9.8 9.83 38600 7.62
NYSE GEO 11/7/2011 14.93 15.35 14.9 15.3 126600 5.1
NYSE GPX 3/15/2015 7.7 7.71 7.15 7.57 61100 7.48
NYSE GTI 11/14/2009 21.88 22.75 21.88 22.75 203100 22.75
NYSE GG 6/27/2014 11.5 11.61 11.3 11.43 1832600 10.95
NYSE GCI 1/21/1996 42.63 43.35 42.63 43.26 462000 5.65
NYSE GCO 11/14/2009 12.94 13.13 12.88 13.06 48800 13.06
NYSE GJE 12/5/2014 24.88 25 24.88 25 1900 17.42
NYSE GJO 7/14/2019 16.82 16.82 16.82 16.82 0 16.72
NYSE GET 5/8/2014 30.65 30.67 29.17 29.17 352300 29.17
NYSE GG 11/3/2007 5.5 5.5 5.13 5.25 5600 2.38
NYSE GD 10/17/2019 67.9 68.84 67.67 68.7 2084000 68.33
NYSE GJF 4/27/2019 22.3 22.3 22.1 22.1 200 20.7
NYSE GDL 6/22/2018 15.72 15.72 15.49 15.51 72200 13.35
NYSE GME 4/22/2019 30.82 31.68 30.1 31.31 2590000 31.31
NYSE GAM 9/7/2012 25.8 26 25.8 26 30400 18.01
NYSE GLT 11/29/2012 13.12 13.8 13.12 13.8 198200 11.02
NYSE GWW 7/5/1996 36.7 37.01 36.5 36.6 176800 6.23
NYSE GAM 10/28/2004 21.25 21.25 20.62 20.88 41800 5.56
NYSE GMXR 12/13/2015 36.35 37.8 35.3 36.5 477700 36.5
NYSE GRT 3/20/2015 24.97 25.21 24.34 24.4 128300 13.49
NYSE GSG 12/5/2019 31 31.38 30.84 31.09 352500 31.09
NYSE GIB 11/17/2016 6.76 6.82 6.68 6.77 37100 6.77
NYSE GT 9/30/2011 18 18.3 17.74 18.29 1218100 17.53
NYSE GEO 4/18/2005 26.5 28.25 26.5 28 803400 4.67
NYSE GJB 2/13/2017 24.21 24.21 24.21 24.21 500 20.56
NYSE GDP 8/26/2016 32.01 32.59 31.55 32.52 178900 32.52
NYSE GCO 6/12/1999 6.75 6.88 6.63 6.75 37900 6.75
NYSE GKK 12/14/2018 1.48 1.48 1.35 1.43 520200 1.43
NYSE GSC 2/7/2019 35.56 36.02 35.02 35.02 1000 35.02
NYSE GRT 11/12/2006 19.5 19.5 19.25 19.37 42500 4.5
NYSE GWW 4/14/2006 62.96 63.68 62.73 63.44 220000 25.41
NYSE GET 1/29/2006 25.04 25.15 24.92 25.15 113700 23.02
NYSE GDV 12/16/2018 9.77 10.09 9.76 10 627300 9.04
NYSE GPC 4/15/1993 24.53 24.67 24.16 24.6 173100 1.67
NYSE GAS 4/22/2007 29.64 29.98 29.31 29.64 74800 16.37
NYSE GTI 12/27/2007 39.62 39.62 38.81 39.06 40000 39.06
NYSE GME 12/1/2013 15.3 15.3 14.13 14.86 1165200 7.43
NYSE GHI 10/6/2018 8 8 6.58 7.21 330700 6.32
NYSE GCI 9/28/2018 17.07 17.34 16.36 16.91 3725500 15.58
NYSE GGB 7/20/2019 11.05 11.61 11.02 11.42 8750900 11.39
NYSE GFI 3/31/2006 15.5 15.5 15.25 15.25 79200 11.83
NYSE GLW 11/29/1992 60.5 61 59.88 60.5 720000 1.37
NYSE GIM 7/30/2017 9.31 9.39 9.25 9.32 107800 6.78
NYSE GIM 12/24/2001 4.34 4.4 4.34 4.34 156900 0.65
NYSE GPD 12/7/2015 23.85 23.85 23.75 23.75 2500 18.31
NYSE GIM 7/14/2005 4.52 4.52 4.44 4.52 183100 1.17
NYSE GCH 5/4/2009 8 8.12 7.94 8.12 82700 4.23
NYSE GD 9/19/2004 38.6 39.71 38.49 39.37 830800 7.29
NYSE GBX 5/3/2013 8.25 8.55 8.2 8.45 11900 7.91
NYSE GRB 12/20/1998 14.93 15.14 14.83 14.93 120400 11.67
NYSE GLW 1/11/2003 38.38 38.5 38 38.38 1749300 9.04
NYSE GLD 3/14/2019 90.29 90.96 90.03 90.8 11782500 90.8
NYSE GGG 6/9/2011 31.85 32.1 31.65 31.65 77800 11.5
NYSE GIB 1/17/2015 6.42 6.42 6.28 6.29 22100 6.29
NYSE GPW 1/16/2016 23.75 23.76 23.5 23.76 9700 18.6
NYSE GRA 12/28/2002 9 9.17 8.88 9.17 204500 5.19
NYSE GTC 8/20/2015 184.29 186 183.73 184.71 0 184.71
NYSE GE 8/2/2013 28.26 28.48 27.76 27.8 16239500 22.21
NYSE GTI 8/7/2011 11.25 11.6 11.2 11.6 196600 11.6
NYSE GEF 6/15/2013 21.75 21.85 21.75 21.85 14400 9.55
NYSE GHI 6/6/2013 17.45 17.68 17.4 17.51 69400 8.33
NYSE GFI 7/15/2001 13.88 13.88 13.75 13.75 59700 9.85
NYSE GFW 5/22/2014 24.25 24.4 24.08 24.24 5500 14.84
NYSE GR 3/7/2004 35.35 35.35 34.33 34.54 123000 10.29
NYSE GFY 1/25/2015 19.16 19.16 19.06 19.1 14800 13.57
NYSE GSK 11/17/2002 25 25.12 24.62 24.87 1965600 13.47
NYSE GNW 7/26/2018 16.4 16.77 15.59 15.6 7364400 15.29
NYSE GPS 10/24/2014 19.73 19.95 19.61 19.78 5848700 18.16
NYSE GET 1/1/2015 41.45 42.55 41.45 42 522200 42
NYSE GU 9/6/2019 1.93 2 1.93 1.99 419100 1.99
NYSE GE 7/20/2000 73.62 73.87 69.62 72.5 39535200 3.6
NYSE GTC 10/21/2018 142.03 144.71 135.01 141.57 0 141.57
NYSE GPC 10/31/2004 29.52 30.04 29.31 29.83 166500 11.47
NYSE GCH 11/16/2013 14.85 15.15 14.45 15.09 270500 7.98
NYSE GPU 11/25/2019 25.2 25.2 25.2 25.2 0 24.84
NYSE GUL 3/25/2016 24.33 24.69 24.31 24.69 12000 19.69
NYSE GSK 11/24/2016 51.82 51.86 51.37 51.48 945600 44.79
NYSE GEC 2/9/2013 25.3 25.39 25.1 25.37 117800 16.69
NYSE GJG 5/15/2017 23.29 23.33 23.29 23.31 1900 19.06
NYSE GAB 6/4/2017 10.28 10.3 10.1 10.18 222800 6.73
NYSE GJN 10/12/2019 18.75 18.75 18.2 18.3 1300 18.06
NYSE GGB 12/17/2015 15.99 16.1 15.35 15.6 3573800 4.83
NYSE GNW 7/28/2014 22.65 22.9 22.55 22.74 591100 21.28
NYSE GOM 10/29/2015 22.45 22.8 22.31 22.55 234900 12.94
NYSE GTC 5/11/2018 229.6 230.37 227.82 229.87 0 229.87
NYSE GIM 1/25/2003 4.73 4.8 4.73 4.73 134700 0.85
NYSE GFA 7/28/2018 34.74 35.97 34.74 35.59 678200 35.23
NYSE GTY 6/26/1998 17.25 17.25 17.12 17.12 5600 4.3
NYSE GWR 11/26/2012 19.7 19.8 19.6 19.61 17500 8.72
NYSE GAM 1/30/2017 37.62 37.8 37.57 37.75 21800 30.97
NYSE GJM 9/10/2015 20.65 20.75 20.51 20.51 20800 12.01
NYSE GAP 2/20/1998 30.96 30.96 30.45 30.76 43200 18.86
NYSE GMR 4/25/2015 47.74 47.74 45.88 46.65 1559500 17.21
NYSE GJJ 10/12/2015 23.5 23.5 23.2 23.21 6700 19.09
NYSE GRB 8/11/2000 7.68 7.68 7.47 7.57 22000 6.07
NYSE GES 9/30/2012 3.49 3.71 3.45 3.51 108800 1.7
NYSE GJJ 1/12/2019 24.24 24.24 24.24 24.24 0 23.44
NYSE GSI 8/20/2016 1.38 1.38 1.2 1.38 14300 1.38
NYSE GLW 12/9/2011 9.85 10.3 9.85 10.3 9837800 9.99
NYSE GE 7/29/1994 51.88 52.75 51.88 52.5 9511200 1.08
NYSE GBX 8/17/2006 11.75 11.75 11.63 11.75 1700 9.38
NYSE GDV 3/2/2018 18.09 18.31 18.01 18.2 235700 15.29
NYSE GTC 8/13/2012 123.84 127.96 122.03 127.05 0 127.05
NYSE GAP 5/9/2013 6.7 6.7 6.39 6.44 255800 5.09
NYSE GMW 3/27/2016 24.95 24.95 24.95 24.95 0 24.95
NYSE GPC 6/8/1996 29.88 30.45 29.88 30.45 138700 3.68
NYSE GBX 1/28/2006 10.75 10.88 10.5 10.63 39500 8.4
NYSE GEO 11/1/2014 19.6 19.95 19.6 19.9 49600 6.63
NYSE GT 2/22/1987 21.62 22.87 21.62 22 77600 3.67
NYSE GF 12/1/2018 6.21 6.46 6.21 6.46 89800 6.24
NYSE GSH 7/23/2015 17.72 17.85 17.69 17.84 8300 16.26
NYSE GGC 4/7/2006 34.19 35.01 34.19 35.01 3200 708.21
NYSE GCV 7/25/2019 5.24 5.25 5.12 5.24 29300 5.04
NYSE GPC 1/16/2010 24.63 25.19 24.39 24.76 321600 17.14
NYSE GEO 8/12/2016 43.95 45.6 43.48 45.35 1343600 15.12
NYSE GGG 9/17/2011 29.75 29.8 28.4 29.15 167800 10.62
NYSE GR 9/16/2005 55.02 55.13 54.59 55.13 120800 17.84
NYSE GSI 12/17/2017 9.47 9.5 9 9.09 96600 9.09
NYSE GBL 11/8/2013 35.15 35.25 34.8 34.82 9200 33.09
NYSE GJD 8/6/2015 24.6 24.6 24.6 24.6 200 17.6
NYSE GMA 10/21/2017 20.17 20.32 20.14 20.21 10500 14.58
NYSE GMXR 10/3/2019 14.23 14.91 13.9 14.69 584100 14.69
NYSE GDF 12/20/2019 11.43 11.49 11.38 11.46 29300 11.37
NYSE GHI 9/25/2010 13.12 13.12 13.06 13.12 22000 4.61
NYSE GAM 3/10/2012 33.95 33.95 33.82 33.85 7500 23.45
NYSE GTN 1/8/2015 14.01 14.44 14 14.44 163600 11.82
NYSE GBX 7/3/2010 7.38 7.38 7.25 7.38 5900 6.52
NYSE GVA 10/22/2018 21.2 24.4 21.2 23.56 706100 23.13
NYSE GIS 3/6/2010 30.75 31.69 30.31 31.37 1846200 24.39
NYSE GIL 5/27/2018 30.18 30.36 29.61 30.06 790400 30.06
NYSE GLD 3/17/2017 64.93 65.54 64.93 65.27 4416300 65.27
NYSE GMK 11/24/2016 13.48 13.57 13.25 13.37 129600 13.08
NYSE GAS 9/8/2005 22.68 22.89 22.68 22.68 31500 11.46
NYSE GNK 9/24/2017 67.1 67.11 64.64 65.67 2361100 57.69
NYSE GAP 8/17/2000 42.87 44.44 42.87 44.23 47800 28.19
NYSE GGG 3/26/2017 39.36 39.37 38.6 38.88 614500 36.09
NYSE GJV 5/31/2018 22.34 22.34 22.2 22.2 400 18.77
NYSE GLT 10/17/2013 12.92 13.26 12.92 13.13 259600 11
NYSE GFW 4/12/2015 25.05 25.23 25.03 25.08 6500 16.54
NYSE GE 8/3/1981 54.88 55.63 54.88 55.5 2880000 0.34
NYSE GMA 2/4/2018 18.28 18.43 18.12 18.19 11400 13.45
NYSE GG 3/29/2010 5.88 6.25 5.88 6.25 7800 2.83
NYSE GGT 8/17/2006 4.18 4.26 4.18 4.18 12400 1.46
NYSE GDI 2/27/2012 19.9 20.17 19.9 20.17 133800 10.07
NYSE GEF 4/25/2008 37.72 37.72 37.23 37.3 14000 14.72
NYSE GOM 12/12/2015 21.2 21.37 21 21.34 148700 12.52
NYSE GPW 7/4/2015 24.8 24.9 24.8 24.9 1600 18.91
NYSE GAB 9/1/2000 3.83 3.93 3.83 3.93 34500 0.22
NYSE GG 6/12/2011 11 11.28 10.9 11.13 263600 5.08
NYSE GWW 1/4/1996 30.69 30.79 30.38 30.48 59600 5.14
NYSE GCI 9/14/2008 55.98 56.1 55 55.37 887600 41.98
NYSE GWW 11/16/2006 77.29 78.13 77.05 77.77 393600 31.5
NYSE GD 5/13/2001 19 19.13 18.88 18.94 432800 0.6
NYSE GPN 10/19/2013 38.13 38.13 37.63 38 332000 18.73
NYSE GJF 5/27/2017 24.72 24.76 24.72 24.76 500 21.05
NYSE GGG 4/19/1997 31.37 32.5 31.37 32.5 138400 1
NYSE GF 3/9/2017 15.61 15.61 15.43 15.6 20400 14.49
NYSE GDI 1/2/2020 41.71 43.25 41.71 42.72 534800 42.72
NYSE GFW 1/28/2016 25.26 25.27 25.26 25.27 3400 17.62
NYSE GFZ 10/15/2018 13.41 13.93 13.4 13.46 3700 11.87
NYSE GFI 3/14/2015 12.74 13.25 12.7 13.1 1991800 12.27
NYSE GUL 12/26/2015 23.05 23.36 23.02 23.03 6400 18.37
NYSE GE 12/23/2013 30.89 30.97 30.7 30.72 5089000 24.69
NYSE GAM 5/17/2018 35.09 35.5 35.05 35.05 30900 33.68
NYSE GJT 10/13/2019 14.41 14.65 14.41 14.65 3100 14.58
NYSE GF 4/13/2003 5.41 5.48 5.41 5.48 102300 1.3
NYSE GAP 10/4/2004 24.03 24.03 23.32 24.03 40500 17.48
NYSE GRT 6/17/2018 12.45 12.59 12.32 12.59 193400 9.05
NYSE GED 9/26/2015 25.07 25.07 25 25.01 36000 19.13
NYSE GEF 6/6/2011 29.95 30 29.5 29.75 82800 12.38
NYSE GPC 12/3/2015 44.52 44.61 43.92 44.13 415900 37.82
NYSE GEF 9/10/2018 63.92 64.75 63.26 64.54 199600 61.24
NYSE GJG 6/9/2018 18.5 18.5 18.42 18.42 2000 16.22
NYSE GJE 2/11/2018 24 24 23.26 23.26 800 20.33
NYSE GJF 9/11/2015 25.06 25.06 25.06 25.06 1000 18.5
NYSE GRT 4/4/2010 12.81 13.06 12.81 13.06 74800 4.44
NYSE GWW 5/16/2011 42.35 42.8 42.1 42.8 471300 37.05
NYSE GMT 2/23/2017 48.25 48.34 47.5 47.73 1043800 43.39
NYSE GHI 1/6/2012 13.9 14 13.76 13.76 18800 5.6
NYSE GF 4/19/2008 12.39 12.52 12.39 12.48 84000 5.35
NYSE GSK 1/18/2015 44.42 44.73 44.42 44.54 1235600 36.37
NYSE GYB 4/13/2019 11.45 11.45 11.04 11.04 9600 10.58
NYSE GJG 1/3/2020 21.52 21.83 21.52 21.76 2100 21.76
NYSE GE 9/15/1994 58 59.13 58 58.88 13024800 1.21
NYSE GG 2/5/2015 13.95 14.02 13.4 13.42 2220100 12.96
NYSE GNI 5/31/1999 15.1 15.27 15.02 15.1 2400 0.8
NYSE GRA 5/20/1995 6.61 6.61 6.59 6.61 119000 0.25
NYSE GPS 6/29/2019 16.45 16.59 15.97 16.04 9405300 15.83
NYSE GYA 5/29/2017 23.31 23.31 23.26 23.26 3300 18.61
NYSE GD 6/12/2000 16.31 16.72 16.31 16.72 1898400 0.49
NYSE GF 12/20/2002 4.78 4.85 4.66 4.72 68200 1.12
NYSE GJR 11/11/2019 17.5 17.5 17.5 17.5 0 17.47
NYSE GPD 7/7/2014 23.28 23.28 22.9 23.05 20600 16.75
NYSE GYA 6/27/2016 22 22 21.72 21.9 5300 16.43
NYSE GEO 10/22/2018 14.89 15.08 14.27 14.34 537300 14.34
NYSE GCI 8/1/2013 76.8 77.67 76.59 77.67 1248500 62.45
NYSE GRX 5/25/2018 6.51 6.55 6.5 6.54 15400 6.47
NYSE GPU 7/6/2017 24.7 24.79 24.64 24.64 800 20.92
NYSE GSH 8/21/2006 16.48 16.59 16.48 16.48 4200 8.05
NYSE GFZ 10/16/2016 25.2 25.45 25.2 25.33 900 20.11
NYSE GVA 7/7/2017 68.45 68.45 66.53 66.58 333600 64.3
NYSE GT 2/14/2011 24.75 25.65 24.75 25 1259600 23.42
NYSE GRA 10/16/2000 4.04 4.54 4.02 4.54 303900 1.64
NYSE GAP 9/13/2007 25.26 25.62 25.26 25.62 104500 19.14
NYSE GUT 2/17/2013 8.95 8.95 8.8 8.81 22300 4.85
NYSE GFI 4/12/2002 11 11 10.75 10.75 24400 7.7
NYSE GDF 4/27/2012 12.65 12.69 12.51 12.51 11100 5.72
NYSE GCS 5/2/2015 13.54 13.73 13.53 13.7 69500 4.32
NYSE GGC 1/31/2010 27.82 27.95 26.77 27.2 5200 582.2
NYSE GET 9/25/2010 21.06 21.06 20.88 21 39200 21
NYSE GCH 7/23/2011 9.53 9.54 9.52 9.52 11000 4.98
NYSE GWR 4/26/2018 36.6 36.78 36 36.59 293700 36.59
NYSE GWR 2/3/2018 26.29 27.31 26.17 26.18 177600 26.18
NYSE GMA 10/14/2012 21.9 23.05 21.6 22.55 93100 11.04
NYSE GAM 1/29/2010 36 36.31 35.62 35.62 7200 18.78
NYSE GSK 2/20/2003 19 19.25 18.5 18.75 3062700 10.15
NYSE GSK 4/22/2010 60.63 61 60.19 61 562000 42.79
NYSE GKM 1/13/2019 9.52 9.64 8.76 9.1 45800 7.95
NYSE GJJ 1/23/2016 23.95 24 23.95 24 700 20.05
NYSE GF 10/7/2010 12.25 12.25 12.06 12.12 29000 8.94
NYSE GDI 9/26/2009 15.19 15.25 15.12 15.19 23400 7.58
NYSE GWW 1/18/1998 43.39 43.39 41.6 42.12 406400 7.39
NYSE GBE 5/6/2018 5.81 5.82 5.4 5.47 299900 5.33
NYSE GAH 7/31/2016 23.01 23.4 23.01 23.13 15000 18.82
NYSE GGC 5/31/2015 32 33.76 31.75 33.46 75700 772.01
NYSE GCO 5/29/1999 7.5 7.5 7.25 7.5 185400 7.5
NYSE GTS 7/25/2019 16.62 16.74 16.18 16.46 25400 16.46
NYSE GNW 7/16/2016 33.5 33.98 33.49 33.78 2148900 32.21
NYSE GDF 12/11/2014 14.09 14.16 14.02 14.02 21500 8.59
NYSE GBL 7/28/2019 46.22 46.22 45.08 45.75 29700 45.69
NYSE GGG 5/6/2018 39.97 40.43 39.69 40.35 210600 38.32
NYSE GLD 7/17/2016 63.4 63.97 62.4 62.54 6402700 62.54
NYSE GEO 7/11/2011 13.75 13.75 13.37 13.65 136800 4.55
NYSE GES 4/10/2016 41.65 42.25 41.36 41.65 386200 20.12
NYSE GY 7/9/2000 4.19 4.27 4.19 4.19 109900 0.15
NYSE GRA 1/3/2002 8.64 8.78 8.58 8.78 179800 4.2
NYSE GJO 4/11/2019 17.39 17.45 17 17 500 16.81
NYSE GIS 8/1/2004 42.56 42.99 42.35 42.35 670400 13.62
NYSE GD 7/23/2010 59.38 59.94 58.12 58.69 1031600 25.09
NYSE GDI 5/16/2011 18.67 19.1 18.67 19 118600 9.49
NYSE GSK 6/22/2018 44.14 44.56 43.94 44.17 1311600 40.98
NYSE GOM 4/15/2019 8.38 9.06 8.38 9.01 83600 8.29
NYSE GY 12/13/2002 4.62 4.72 4.62 4.67 52200 0.25
NYSE GTI 5/11/2012 13.65 14.13 13.45 14.05 206600 14.05
NYSE GF 12/2/2013 7.02 7.08 7.02 7.07 27500 5.9
NYSE GAM 6/21/2014 30 30.17 30 30.15 21900 21.65
NYSE GTI 5/20/2011 14.2 14.37 13.95 14.13 114400 14.13
NYSE GPC 12/2/1995 21.66 21.9 21.66 21.74 269300 2.59
NYSE GEF 2/1/2009 28.11 28.11 27.25 27.38 28200 10.93
NYSE GR 2/5/2010 24.02 24.09 23.35 23.47 357000 17.35
NYSE GF 6/7/2015 8.98 9.02 8.96 8.96 10500 7.88
NYSE GBX 10/8/2011 8.15 8.15 8 8 6300 7.43
NYSE GCH 10/8/2018 7.32 7.32 5.91 7.1 494900 7.05
NYSE GMW 6/11/2015 24.95 24.95 24.95 24.95 0 24.95
NYSE GAM 2/1/2019 16 16.15 15.81 16.12 16500 15.88
NYSE GAS 9/6/2012 28.21 29.39 27.99 29.2 249300 20.21
NYSE GRA 9/17/1992 4.85 4.9 4.8 4.85 61200 0.05
NYSE GJS 5/4/2019 9.45 9.45 9.45 9.45 100 9.31
NYSE GAH 6/16/2016 22.7 22.71 22.65 22.71 4500 18.19
NYSE GSH 2/19/2009 4.69 4.69 4.64 4.64 5600 2.51
NYSE GLF 9/2/2019 28.33 28.85 28 28.71 194400 28.71
NYSE GR 10/14/2010 38.25 39.44 38.25 38.69 363200 29.38
NYSE GWR 11/15/2009 13.5 13.5 13 13 40600 2.57
NYSE GJH 2/20/2017 9.6 9.6 9.52 9.52 2500 7.28
NYSE GHL 11/17/2014 25.25 25.53 25.19 25.41 16700 23.12
NYSE GLF 6/13/2019 31.1 31.39 30.72 31.13 139600 31.13
NYSE GBX 5/28/2005 14 14 14 14 8700 10.9
NYSE GCF 1/27/2018 17.36 17.7 17.35 17.69 23500 15.14
NYSE GR 3/9/2019 32.25 33.55 32.16 33.22 3367300 32.75
NYSE GWW 6/27/2008 49.29 49.9 48.5 48.62 172500 40.13
NYSE GNI 12/16/2002 31.52 31.83 31.02 31.27 7100 4.45
NYSE GAB 10/6/2011 10.1 10.23 10.03 10.08 128200 4.03
NYSE GE 5/29/2008 83.37 83.94 82.06 82.87 10706100 20.18
NYSE GFZ 8/31/2019 19.64 19.64 19.5 19.5 1300 18.73
NYSE GAB 9/13/2015 9.34 9.42 9.26 9.32 310200 5.26
NYSE GNI 10/27/2017 123.25 124.9 121.35 124.89 6200 98.47
NYSE GT 8/18/1996 34.88 35 34.38 34.63 594200 10.79
NYSE GNI 12/11/2008 51.13 51.13 50.37 51.02 3800 17.53
NYSE GWR 8/23/2018 42.05 42.17 41.29 41.53 206000 41.53
NYSE GEF 3/13/2014 35.11 35.41 34.5 34.55 80800 15.24
NYSE GJG 2/8/2016 23 23 22.85 22.85 1700 16.87
NYSE GGG 9/21/2001 23.5 23.5 23.5 23.5 0 1.2
NYSE GCO 3/28/2008 17.25 18.5 17.19 18.25 243300 18.25
NYSE GD 5/29/2011 79.16 79.17 77.3 77.52 1779800 33.55
NYSE GD 6/16/2003 62.21 62.68 62.11 62.4 953600 4.67
NYSE GMT 8/29/2003 30.84 30.84 30.55 30.64 58000 8.23
NYSE GAM 4/29/2013 25.25 25.68 25.25 25.6 34000 18
NYSE GJR 7/23/2018 21.35 21.35 20.22 20.22 3200 19.7
NYSE GIL 1/11/2019 11.3 11.48 10.88 11.22 1606000 11.22
NYSE GJJ 6/16/2016 24.31 24.31 24.31 24.31 0 20.77
NYSE GR 1/17/2000 27.35 27.35 26.7 26.7 306400 5.88
NYSE GT 1/26/2004 48.63 49 47.75 47.88 411200 36.86
NYSE GPK 9/12/2019 2.17 2.25 2.16 2.25 198200 2.25
NYSE GFZ 12/6/2014 25.12 25.44 25.12 25.2 23200 17.64
NYSE GBX 3/27/2016 39.6 40.45 39.6 39.91 208300 37.99
NYSE GMXR 2/6/2016 44.07 47.48 44.07 46.13 294200 46.13
NYSE GFI 9/7/2009 3.38 3.41 3.25 3.38 108400 2.77
NYSE GES 9/6/2015 22.63 22.79 22.36 22.73 367000 10.98
NYSE GPI 10/30/2010 9.81 9.81 9.25 9.31 54200 8.84
NYSE GYC 9/30/2017 22.07 22.07 22.05 22.05 3400 19.36
NYSE GD 6/29/1998 23.74 24.08 23.74 23.91 1708800 0.65
NYSE GRA 5/28/1999 6.68 6.68 6.56 6.56 192700 1.75
NYSE GMT 8/19/2013 21 21.16 20.6 20.6 467300 16.91
NYSE GPX 7/11/2015 7.95 8.1 7.95 8.1 21300 8.01
NYSE GLW 7/14/1997 62.63 63.5 62.63 63.25 1996800 3.3
NYSE GFI 7/13/2018 13.25 13.49 12.9 13.11 8876600 12.73
NYSE GSP 2/19/2017 40.3 40.99 40.26 40.68 41300 40.68
NYSE GGT 4/10/2005 4.57 4.57 4.49 4.49 7000 1.57
NYSE GFF 6/9/2011 9.6 9.95 9.54 9.84 146700 8.95
NYSE GY 5/20/2010 9.81 9.88 9.69 9.75 38900 9.29
NYSE GPW 11/27/2014 24.78 24.82 24.63 24.74 8900 18.25
NYSE GDI 1/7/2017 35.23 35.34 34.83 35.26 567600 35.21
NYSE GF 4/28/2014 7.3 7.35 7.25 7.34 36400 6.15
NYSE GB 9/20/2018 26.01 26.22 25.67 25.71 289100 25.71
NYSE GVA 3/25/2018 33.11 33.36 32.02 32.45 432500 31.63
NYSE GLT 9/28/2006 14.61 14.61 14.4 14.4 53400 8.36
NYSE GMR 2/8/2013 8.5 8.59 8.44 8.51 113900 3.14
NYSE GFW 7/30/2016 24.81 25.14 24.8 25.14 4200 18.19
NYSE GDP 3/7/2016 25.02 25.27 24.75 25.22 137700 25.22
NYSE GWW 3/16/2012 55.9 57.3 55.9 56.98 461900 49.9
NYSE GES 8/23/2013 6.7 7.15 6.55 7.1 87000 3.43
NYSE GNV 4/27/2019 3.76 3.94 3.75 3.75 2500 3.42
NYSE GAH 1/15/2017 24.51 24.51 24.35 24.41 15700 20.45
NYSE GBE 5/7/2015 5.75 6 5.25 6 8300 5.66
NYSE GLW 12/28/2013 10.35 10.5 10.31 10.43 6243700 10.12
NYSE GPC 3/15/2009 29.27 29.33 28.79 29.27 212000 19.72
NYSE GAH 12/25/2016 24.47 24.54 24.41 24.5 10200 20.52
NYSE GSG 10/12/2019 31.35 31.63 31.2 31.45 591700 31.45
NYSE GCV 1/2/2016 9 9.19 8.95 9.19 8500 6.25
NYSE GCO 2/6/1998 4 4 3.88 4 3800 4
NYSE GJS 11/5/2016 22.25 22.64 22.2 22.55 21500 19.4
NYSE GDF 12/5/2009 10.25 10.31 10.19 10.19 33000 3.46
NYSE GER 9/15/2016 25.3 25.3 25.15 25.23 48200 20.3
NYSE GFZ 11/29/2014 25.49 25.51 25.37 25.51 4100 17.86
NYSE GR 3/28/2002 37.23 37.32 37.04 37.04 120600 9.72
NYSE GEO 9/17/2009 14.69 14.81 14.62 14.81 283200 4.94
NYSE GD 9/23/1996 31.23 31.72 31.12 31.72 386400 0.8
NYSE GOL 11/5/2017 26.14 26.65 24.1 25.5 1540200 25.35
NYSE GFI 7/23/2016 20.57 21.33 20.43 21.13 1943000 19.9
NYSE GAB 10/6/2001 4.42 4.47 4.37 4.37 116600 0.35
NYSE GIM 8/31/2013 7.83 7.87 7.7 7.87 195600 4.36
NYSE GBL 4/28/2011 40.09 40.8 39.49 39.49 23800 37.53
NYSE GT 4/29/1990 12 12.13 11.88 12 390600 2.52
NYSE GB 4/2/2016 21.75 21.76 19.97 20.43 1372500 20.43
NYSE GGC 2/24/2001 13.74 14.91 13.74 14.91 31700 297.67
NYSE GEO 4/30/2005 26.88 28.12 26.75 28.12 493800 4.69
NYSE GJB 6/6/2016 22.64 22.64 22.64 22.64 100 18.07
NYSE GE 8/15/2014 32.31 32.45 32.05 32.14 14041800 26.32
NYSE GKK 2/26/2015 21.75 22.1 21.75 22 24300 15.02
NYSE GAB 7/28/2012 8.81 8.89 8.66 8.87 138100 3.81
NYSE GLW 6/29/2018 22.75 23.05 22.49 22.6 24740000 22.1
NYSE GPC 2/6/2009 29.61 29.97 29.2 29.55 362400 19.72
NYSE GEA 11/3/2018 23 23.2 22.69 23.07 49000 21.11
NYSE GE 4/8/1995 59.5 59.88 59.13 59.13 12388800 1.25
NYSE GLW 12/16/1996 56.13 56.63 56 56.25 3420000 2.9
NYSE GPS 8/14/1997 75.5 76 75 75.37 1895400 2.2
NYSE GYA 8/6/2017 21.4 21.4 21.4 21.4 0 17.72
NYSE GRA 4/15/2001 6.79 6.9 6.73 6.9 215800 2.87
NYSE GMT 4/17/2014 23.11 23.3 22.75 22.99 361100 19.55
NYSE GPU 3/5/2018 25.3 25.31 24.6 25.03 9000 22.24
NYSE GCO 10/8/2007 14 14 13.56 13.75 66200 13.75
NYSE GF 5/12/2011 7.85 7.86 7.76 7.8 45900 6.51
NYSE GAI 9/17/2010 5 5 4.94 4.94 1000 4.94
NYSE GDI 12/28/2018 22.18 22.79 21.89 22.79 409700 22.76
NYSE GAP 6/2/2011 12.4 12.9 12.2 12.42 116200 9.83
NYSE GAM 5/3/2015 30.16 30.2 29.96 30.08 12100 22.44
NYSE GRA 2/28/2019 5.46 5.71 5.12 5.13 800200 5.13
NYSE GG 2/27/2014 13.72 13.73 13.51 13.65 1455000 13.02
NYSE GNW 11/17/2018 1.13 1.24 1.02 1.02 13621500 1.02
NYSE GJG 8/16/2019 19.58 19.59 19.07 19.56 3600 18.87
NYSE GES 4/30/2017 40.15 40.45 39.56 39.61 885400 38.32
NYSE GXP 9/27/1999 33.75 33.88 33.75 33.75 96000 4.74
NYSE GE 1/9/2006 71 71.12 69.87 70.25 13680000 8.2
NYSE GAM 6/29/2001 22.5 22.5 22.25 22.5 42100 4.55
NYSE GDP 6/21/2013 4.78 4.82 4.77 4.8 4200 4.8
NYSE GRT 10/17/2016 26.56 26.56 26.02 26.1 100000 16.45
NYSE GD 1/12/2009 54.22 55.63 52.99 55.63 525200 23.18
NYSE GAM 9/13/2008 28.5 28.69 28.5 28.69 18100 11.21
NYSE GKM 6/10/2019 15.55 15.8 15.55 15.8 23300 14.58
NYSE GWR 6/19/2008 21 21 20 21 13500 4.15
NYSE GDI 10/7/2011 20.52 20.6 20.38 20.38 31200 10.18
NYSE GD 4/3/2009 66.4 66.47 64.99 65.54 505200 27.31
NYSE GNI 10/16/2006 35.26 35.8 35.26 35.8 9600 9.49
NYSE GIB 4/18/2016 7.31 7.35 7.2 7.23 83300 7.23
NYSE GFW 9/16/2018 11.72 12.74 8.61 12.25 27600 10.62
NYSE GS 4/9/2015 113.45 113.81 111.92 112.09 3599100 107.42
NYSE GRB 7/8/2017 10.62 10.79 10.55 10.68 129800 10.68
NYSE GBL 1/31/2014 42.67 43.05 42.67 43 157400 40.89
NYSE GXP 11/22/2014 30.52 30.52 30.18 30.3 331500 22.71
NYSE GY 7/15/2007 14.55 14.83 14.49 14.61 645900 1.23
NYSE GLT 12/21/2014 15.2 15.3 15.13 15.3 49600 13.2
NYSE GR 10/17/2013 26.76 26.98 26.6 26.96 398200 23.74
NYSE GYC 3/13/2017 23.74 23.74 23.74 23.74 0 20.14
NYSE GAI 12/19/2009 5.38 5.56 5.38 5.5 44300 4.31
NYSE GLS 4/24/2017 26.9 27 26.51 26.74 79300 20.81
NYSE GPK 1/25/2014 4.97 4.97 4.81 4.9 77000 4.9
NYSE GJJ 6/29/2015 23.79 23.8 23.79 23.8 1000 19.37
NYSE GR 2/7/2003 39.63 39.63 39.25 39.63 59000 10.9
NYSE GFF 2/23/2012 17.23 18.44 17.18 18.44 617900 18.44
NYSE GES 10/15/2010 8.94 8.94 8.56 8.56 90400 4.14
NYSE GE 4/12/2002 75.87 77.37 75.87 76.75 18657600 4.02
NYSE GAB 2/17/2006 6.17 6.3 6.09 6.17 272700 1.13
NYSE GTI 9/16/2018 15.34 15.9 13.3 15.42 3598900 15.42
NYSE GR 5/26/2002 39.72 40.28 39.45 40.28 122000 10.57
NYSE GPN 8/26/2013 37.25 37.76 37.04 37.75 131000 18.6
NYSE GGG 11/30/2006 25.75 25.75 25.5 25.75 102800 3.86
NYSE GAP 3/26/2011 9.25 9.29 9 9 36300 7.12
NYSE GUL 8/5/2018 22.98 22.98 22.98 22.98 0 21.12
NYSE GIM 11/11/2010 6 6.12 5.94 6.12 462700 2.78
NYSE GPS 6/1/2015 21.1 21.26 20.75 20.84 3055600 19.21
NYSE GRR 10/9/2010 7.25 7.25 7.12 7.12 4400 5.57
NYSE GGG 12/27/2001 25.62 26.5 25.62 26.5 108200 1.37
NYSE GA 1/24/2020 7.3 7.4 7.27 7.4 254100 7.4
NYSE GBF 9/15/2017 100.38 100.64 100.38 100.64 29000 94.18
NYSE GAM 1/21/2008 25.19 25.38 25.19 25.25 26600 9.87
NYSE GT 3/27/1999 46.38 46.88 46.25 46.88 156400 15.73
NYSE GAB 11/8/2008 9.86 9.86 9.6 9.65 94100 2.58
NYSE GCH 12/14/2009 7.75 7.94 7.75 7.81 30800 4.07
NYSE GTY 3/25/2016 29.1 29.19 28.65 28.94 60800 21.34
NYSE GAM 12/26/1997 13.25 13.5 13 13 40000 2.1
NYSE GGT 5/15/2015 9.55 9.63 9.53 9.55 63400 7.51
NYSE GTN 8/2/2015 13.16 13.19 12.96 13.17 86700 10.83
NYSE GPC 10/24/2008 29.33 29.63 29.04 29.1 299600 19.27
NYSE GSH 7/12/2007 17.11 17.27 17.11 17.17 20000 8.42
NYSE GER 8/18/2019 24.22 24.27 23.96 24.01 132100 23.24
NYSE GLF 10/4/2010 25.81 26.5 25.81 26.5 600 13.25
NYSE GPC 10/18/2008 29.27 29.98 29.04 29.69 286600 19.66
NYSE GFF 9/11/2016 23.99 24.14 23.99 24.14 103800 24.14
NYSE GTC 3/8/2010 549.41 558.04 546.33 548.25 0 548.25
NYSE GMR 7/27/2018 25.7 25.7 24.99 25.06 413200 19.61
NYSE GT 11/30/1980 30.5 31.37 30.12 30.12 78400 3.77
NYSE GE 10/22/1998 44.88 45.25 44.5 44.5 13723200 2.09
NYSE GDI 1/28/2017 37.2 38.9 37.2 38.55 545600 38.5
NYSE GSG 7/29/2016 50.75 51.23 50.68 50.75 191700 50.75
NYSE GPD 1/13/2018 24.61 25.25 24.61 24.94 15400 22.11
NYSE GIS 8/14/2014 45.7 45.85 45.45 45.71 1195800 39.82
NYSE GXP 1/14/2011 24.81 24.81 24 24.5 292800 14.33
NYSE GIS 8/13/1999 49.84 50.3 49.84 50.03 712000 6.75
NYSE GCH 4/19/2015 15.45 15.75 15.45 15.7 28600 8.68
NYSE GF 5/5/2003 5.54 5.6 5.54 5.6 73600 1.33
NYSE GDP 2/11/2019 31.01 32.44 30.98 31.53 568500 31.53
NYSE GJO 3/17/2017 23.71 23.71 23.41 23.65 4000 21.02
NYSE GRR 12/5/2008 6.44 6.5 6.38 6.38 135200 4.94
NYSE GG 10/7/2013 14.69 14.69 14.52 14.56 1062100 13.74
NYSE GEO 10/27/2014 20.21 20.21 19.9 20.01 27200 6.67
NYSE GLG 7/20/2018 9.25 9.35 9.09 9.35 2020700 9.3
NYSE GTC 12/9/2016 209.77 210.13 207.47 208.68 0 208.68
NYSE GYB 11/8/2014 24.75 24.78 24.5 24.54 35700 17.88
NYSE GAS 6/9/2006 23.82 24.03 23.6 23.82 23700 12.55
NYSE GBX 8/7/2011 8.5 8.57 8.35 8.35 5800 7.75
NYSE GEF 5/17/2009 25.4 25.53 25.04 25.04 14600 10.04
NYSE GGG 7/7/2007 31 31.12 30.25 30.25 122000 4.6
NYSE GJB 8/16/2014 23.8 24.05 23.8 24.05 1200 17.55
NYSE GUT 2/22/2013 8.76 8.76 8.55 8.55 28500 4.7
NYSE GFI 3/19/2017 18.37 18.43 18.08 18.17 2066200 17.37
NYSE GAP 11/28/2010 9 9.12 8.12 8.19 124600 6.48
NYSE GFI 1/14/2012 5.96 6.19 5.96 6.06 1909100 5.3
NYSE GPD 5/8/2017 24.5 24.58 24.44 24.45 12700 20.67
NYSE GAS 4/26/2014 34.32 34.32 34.05 34.11 189500 26.06
NYSE GRS 2/9/2018 6.26 6.33 6.02 6.11 657300 6.11
NYSE GPU 1/22/2017 25.68 25.98 25.46 25.7 8100 21.18
NYSE GET 3/18/2006 24.55 24.55 24.32 24.55 81100 22.55
NYSE GJM 2/28/2013 25.22 25.24 25.09 25.24 49300 12.23
NYSE GLT 7/21/2006 15.47 15.57 15.25 15.57 22700 9.04
NYSE GJI 4/24/2016 24.4 24.4 24.4 24.4 0 20.93
NYSE GIM 5/15/2009 6.06 6.12 6.06 6.12 246500 2.39
NYSE GHI 12/28/2015 15.03 15.14 14.94 14.96 160400 9.76
NYSE GES 3/8/2019 13.42 14.34 13.33 14.17 2618900 13.96
NYSE GTC 2/28/2009 241.87 244.73 238.99 243.28 0 243.28
NYSE GSK 9/3/2000 28.12 28.25 27.87 28.12 787800 7.04
NYSE GMW 4/30/2016 24.95 24.95 24.95 24.95 0 24.95
NYSE GRA 12/10/1999 6 6.05 5.92 6.02 348000 1.8
NYSE GAS 7/31/2017 41.66 41.95 40.27 40.27 1287400 35.75
NYSE GTI 3/3/2011 13 13.2 12.99 13.11 49200 13.11
NYSE GE 6/6/1997 54.25 54.25 53.13 53.63 18360000 2.43
NYSE GRA 6/24/2005 15.41 15.5 15.19 15.28 233700 12.4
NYSE GLW 10/18/2001 76 76.5 76 76.37 793800 8.78
NYSE GRA 8/5/2001 8.26 8.42 8.26 8.31 138700 3.82
NYSE GFI 11/18/2017 17.12 17.23 16.8 17.08 4183800 16.48
NYSE GE 9/29/1996 72.5 73 71.37 71.75 13761600 1.59
NYSE GWR 8/20/2011 25.35 25.35 24.55 24.55 22900 7.27
NYSE GCH 6/22/2019 10.9 11.1 10.82 10.9 104400 10.82
NYSE GT 5/4/2002 74.75 75 74.37 74.37 378200 28.04
NYSE GBE 11/10/2018 1.06 1.19 1.02 1.04 65900 1.04
NYSE GT 8/10/2000 24.37 25.12 24.12 25 355000 8.99
NYSE GRA 5/9/2011 2.31 2.35 2.06 2.11 250000 2.11
NYSE GGT 12/13/2014 10.19 10.26 10.19 10.23 23700 7.95
NYSE GUT 11/13/2011 8.99 9.09 8.9 9.09 22800 4.49
NYSE GJL 12/7/2017 23.11 23.11 23.11 23.11 0 21.3
NYSE GIB 5/14/2011 5.67 5.67 5.56 5.58 212300 5.58
NYSE GWR 5/28/2007 27.75 27.75 26.25 26.5 24300 5.23
NYSE GAI 6/27/2009 6.13 6.13 5.94 6 6100 4.7
NYSE GLF 7/27/2017 49.4 49.65 46.03 47.99 314600 47.99
NYSE GDP 2/6/2016 25.64 25.65 24.8 25.26 252100 25.26
NYSE GKM 1/2/2017 24.36 24.5 24.36 24.46 54400 16.01
NYSE GBX 4/29/2019 8.56 8.81 8.27 8.36 220000 8.36
NYSE GWW 10/27/2007 86.44 86.74 85.65 85.77 355200 35.09
NYSE GED 8/23/2015 25.35 25.35 25.26 25.31 41100 19.36
NYSE GFZ 10/3/2016 25.43 25.43 25.29 25.29 3400 20.08
NYSE GWW 9/5/2003 50.77 50.77 48.94 48.94 521400 18.9
NYSE GLP 10/22/2017 30.4 31 30.31 30.87 26800 23.64
NYSE GCO 10/9/2014 22.9 23.06 22.54 23.04 126700 23.04
NYSE GIS 8/16/1996 60.21 60.72 59.96 60.3 2080800 3.58
NYSE GAP 7/16/2004 20.1 20.22 19.87 19.87 12500 14.33
NYSE GDP 6/9/2011 6.1 6.15 6.05 6.1 8000 6.1
NYSE GSH 7/1/2018 21.61 22.08 21.61 21.88 46300 21.35
NYSE GJJ 11/1/2019 23.65 23.65 23.65 23.65 0 23.47
NYSE GRA 10/20/2002 8.22 8.25 8.08 8.11 219000 4.4
NYSE GB 4/7/2011 19.69 19.69 19.61 19.61 200 19.61
NYSE GWW 1/9/2004 52.67 52.78 52.32 52.32 108800 20.28
NYSE GPC 2/16/2001 29.56 29.94 29.29 29.84 254000 6.58
NYSE GE 9/4/1992 77 77.5 76.5 76.87 21624000 0.73
NYSE GED 7/12/2018 23.98 24.29 23.65 23.72 58800 21.46
NYSE GJG 3/5/2016 23.08 23.08 23.08 23.08 0 17.04
NYSE GCH 9/23/2004 11.89 11.89 11.48 11.48 31900 3.17
NYSE GTY 3/9/1998 17.62 17.75 17.12 17.25 8400 4.32
NYSE GET 10/23/2011 20.8 21.25 20.4 21.25 23100 21.25
NYSE GE 3/11/1982 63.25 63.88 63.13 63.5 2745600 0.4
NYSE GUQ 2/2/2019 24.78 24.98 23.66 24.31 2700 22.9
NYSE GAS 10/6/2012 25.6 25.6 24.7 24.95 522500 17.56
NYSE GHI 1/14/2012 14.03 14.03 13.85 13.89 26000 5.66
NYSE GIM 10/30/2016 9.24 9.25 9.2 9.2 119900 6.45
NYSE GLF 2/5/2010 13.19 14 13.19 13.38 7200 6.69
NYSE GMA 6/6/2011 25.15 25.2 25.05 25.18 52400 11.05
NYSE GJH 3/4/2019 4.75 4.75 4.75 4.75 200 4.36
NYSE GOV 6/29/2019 20.5 20.5 20.2 20.43 54900 19.66
NYSE GF 6/14/2002 5.68 5.74 5.68 5.68 55500 1.29
NYSE GMR 8/25/2011 13.1 13.2 12.7 13.05 52600 4.81
NYSE GDI 11/22/2004 9.13 9.25 9.13 9.25 107400 1.54
NYSE GTN 5/5/2016 7.83 7.88 7.65 7.71 138700 7.28
NYSE GDI 1/4/2007 33 33.75 33 33.13 54600 5.51
NYSE GTI 6/15/2018 26.39 26.7 25.75 26.14 1465100 26.14
NYSE GXP 5/8/2016 28.61 28.61 28.35 28.49 294400 22.87
NYSE GXP 9/4/2009 24.06 24.31 24 24.19 210300 13
NYSE GCA 8/24/2018 5.8 6 5.76 5.82 150800 5.82
NYSE GLT 11/1/2019 10.81 11.29 10.52 11.25 386000 11.17
NYSE GPS 1/5/2008 35 35.63 34.44 35.63 1086800 14.13
NYSE GNW 7/6/2018 16.76 17.72 16.49 17.71 5110800 17.26
NYSE GTY 1/4/2002 14.75 15 14.75 14.75 6700 4.1
NYSE GDI 2/8/2014 28.05 28.05 27.51 28.04 123400 14
NYSE GR 2/1/2007 37.11 37.45 36.89 37.11 333800 25
NYSE GY 3/5/2000 4.05 4.18 3.96 4.13 104900 0.14
NYSE GD 11/11/1996 32.22 33.31 32.22 33.2 1739200 0.85
NYSE GWW 5/14/1999 53.26 53.48 52.94 53.37 132400 9.6
NYSE GCO 3/20/2016 38.9 39.05 38.59 38.77 84400 38.77
NYSE GRE 11/29/2015 18.08 18.09 18.08 18.09 5200 18.09
NYSE GXP 2/1/2016 28.24 28.32 28.07 28.14 166000 22.27
NYSE GUI 11/10/2014 25.49 25.49 25.35 25.48 1700 19.01
NYSE GD 1/9/1987 19.48 19.48 19.01 19.01 388000 0.07
NYSE GTY 10/14/2012 19.35 19.55 19.34 19.54 40700 11.35
NYSE GDP 4/13/2012 4.75 4.75 4.56 4.72 8600 4.72
NYSE GB 8/17/2013 37.77 38.1 37.52 38 181100 38
NYSE GEO 4/17/2015 26.3 27.65 26.3 27.65 146800 9.22
NYSE GEO 9/8/2007 27.5 27.5 27 27.19 238400 9.06
NYSE GPS 9/18/2014 20 20.07 19.68 19.75 3674800 18.13
NYSE GRA 3/13/2016 12.01 12.5 12.01 12.36 2280000 12.36
NYSE GD 11/16/2017 89.11 89.81 87.32 88.45 1961600 84.16
NYSE GXP 11/1/2014 29.16 29.16 28.75 28.99 537400 21.44
NYSE GS 10/1/2009 59.3 61.48 59.3 61.48 739400 56.48
NYSE GWR 1/31/2014 33.05 34.07 33 34.03 527800 15.12
NYSE GAI 1/25/2019 9.14 9.14 9.14 9.14 0 9.14
NYSE GIS 10/6/2002 52.29 53.4 52.29 53.4 400400 16.13
NYSE GGG 5/4/2018 39.87 40.19 39.55 40.16 466700 38.14
NYSE GCI 8/11/2006 65.69 66.28 65.57 65.93 878200 24.11
NYSE GCA 7/17/2017 15.97 15.97 15.65 15.75 240700 15.75
NYSE GVA 10/27/2014 24.25 24.4 24.15 24.28 138000 22.79
NYSE GCI 2/16/2013 72.52 72.64 71.31 71.78 749000 57.34
NYSE GE 10/13/2000 54.38 54.38 51 51.5 21844800 2.58
NYSE GDI 2/1/2016 54.93 56.55 54.7 56.1 531600 28.01
NYSE GR 2/19/2009 31.56 33.53 31.56 33.41 565200 23.84
NYSE GAJ 3/18/2018 25.25 25.25 25.15 25.2 5400 19.92
NYSE GES 8/31/2012 5.22 5.22 5.21 5.21 30200 2.52
NYSE GFI 8/9/2014 10.41 10.7 10.41 10.7 1634200 9.93
NYSE GAS 11/30/1998 18.21 18.36 18.14 18.21 178400 2.81
NYSE GAS 5/2/2008 37.25 37.66 37.14 37.66 68500 21.64
NYSE GSH 1/14/2017 32.05 32.59 32.03 32.29 81200 30.44
NYSE GTI 12/6/2010 9 9.56 8.88 9.56 174500 9.56
NYSE GVI 5/20/2018 103.87 103.87 103.18 103.31 12100 98.06
NYSE GMR 10/6/2019 7.98 8.18 7.97 8.16 745400 8.03
NYSE GG 5/19/2013 11.81 11.81 11.43 11.43 1165200 10.75
NYSE GES 2/1/2008 5.06 5.25 5.06 5.25 75600 2.54
NYSE GFI 6/21/2002 10.75 10.88 10.38 10.38 13900 7.51
NYSE GPC 10/5/1996 27.31 27.96 27.31 27.72 139700 3.38
NYSE GES 10/1/2012 3.53 3.53 3.5 3.5 12000 1.69
NYSE GIS 3/22/1998 34.39 34.39 33.34 33.69 1021600 4.22
NYSE GSK 5/11/2015 49.7 49.75 49.24 49.51 685400 41.12
NYSE GJN 11/30/2018 11 11.59 11 11.59 1200 10.91
NYSE GJH 8/24/2017 8.2 8.36 8.2 8.36 2800 6.62
NYSE GVA 3/26/2009 24 24.5 24 24.25 84400 13.83
NYSE GVA 4/21/2005 19.75 20.12 19.75 20.06 21600 4.84
NYSE GEG 5/24/2019 21.6 22.23 21.6 22.08 19900 21.04
NYSE GHI 5/7/2011 13.65 13.76 13.47 13.63 26300 5.14
NYSE GFW 10/13/2016 25.4 25.4 25.31 25.33 6600 18.67
NYSE GLW 6/15/1996 68.25 68.25 66.37 67.5 1083600 3.44
NYSE GMA 3/14/2016 20.4 20.4 20.09 20.22 52200 12.92
NYSE GE 1/3/1986 48.25 49.5 48.25 49 8851200 0.34
NYSE GIS 4/17/2014 47.04 47.54 46.76 47.37 1769200 40.99
NYSE GSH 8/26/2006 16.59 16.69 16.48 16.59 20100 8.1
NYSE GSL 10/4/2018 5.75 5.86 4.85 4.9 126400 4.21
NYSE GSK 6/12/2003 18.37 18.5 18.25 18.37 1001400 10.11
NYSE GE 7/4/2013 28.93 29.5 28.87 29.27 19605700 23.38
NYSE GBL 12/17/2009 16.44 16.44 16 16 20900 15.21
NYSE GCI 2/3/1997 32.21 32.94 31.84 32.11 626800 8.65
NYSE GE 4/8/1993 106 108.25 105.75 108.25 12638400 1.06
NYSE GIS 5/13/2016 49.8 49.91 49.46 49.69 1415800 44.77
NYSE GME 6/3/2012 23.25 23.65 23.19 23.25 350800 11.62
NYSE GGT 6/16/2016 10.1 10.1 9.83 10.04 13500 8.48
NYSE GIM 11/2/2014 9.41 9.46 9.39 9.42 298700 5.62
NYSE GPC 10/1/1994 19.1 19.18 19.02 19.02 416800 2.11
NYSE GIM 12/9/2007 6.11 6.16 6.11 6.11 192100 2.06
NYSE GIM 1/2/2016 8.21 8.34 8.19 8.29 392300 5.55
NYSE GDP 5/25/2001 2.25 2.37 2.25 2.25 1700 18
NYSE GIS 11/9/1995 43.3 44.87 43.3 44.7 1752000 2.56
NYSE GFF 1/12/2008 15 15.13 15 15.06 12400 13.69
NYSE GDI 12/4/2009 15.38 15.38 15 15 40200 7.49
NYSE GVA 8/30/2014 22.75 23.1 22.55 22.66 181900 21.18
NYSE GAB 12/17/2001 4.41 4.41 4.35 4.35 198200 0.38
NYSE GAS 11/2/2003 20.94 21.41 20.94 21.32 34900 9.68
NYSE GSK 12/8/2014 44.83 44.96 44.15 44.82 916000 36.6
NYSE GWF 10/16/2017 21.41 21.48 21.4 21.45 7100 18.3
NYSE GRB 3/22/2018 8.43 8.94 8.4 8.85 81600 8.85
NYSE GLT 2/11/2016 14.25 14.34 14.25 14.32 357100 12.76
NYSE GAS 2/10/2012 40.8 41.21 40.51 40.9 127500 27.76
NYSE GER 9/18/2017 25.62 25.65 25.5 25.56 83200 21.9
NYSE GPX 4/30/2017 9.59 9.63 9.52 9.59 50400 9.59
NYSE GOM 6/18/2016 21.06 21.2 21.05 21.05 12700 12.9
NYSE GER 7/15/2018 24.4 24.74 24.2 24.67 56600 22.15
NYSE GCO 12/24/2010 22.5 23.5 22.44 23.37 111200 23.37
NYSE GRB 7/6/2014 6.64 6.72 6.45 6.46 71400 6.46
NYSE GAP 8/10/2012 10.65 11.15 10.49 10.5 149400 8.31
NYSE GSH 4/30/2017 37.17 37.25 36.47 36.93 43100 34.82
NYSE GIB 11/27/2015 7.3 7.4 7.3 7.32 23400 7.32
NYSE GAM 8/24/2015 34.4 34.4 34.05 34.2 15200 25.52
NYSE GRT 5/19/2013 21.76 22.2 21.72 22.13 129400 10.64
NYSE GF 1/24/2010 12.94 13.06 12.81 12.88 80300 9.21
NYSE GUL 11/13/2016 24.22 24.22 23.79 23.79 1800 19.78
NYSE GNV 11/17/2018 2.23 2.25 1.88 1.91 40300 1.55
NYSE GY 8/15/2009 11.21 11.21 10.78 10.88 40100 1.02
NYSE GAI 11/8/2014 8.52 8.53 8.5 8.53 3200 8.53
NYSE GY 4/24/2003 5.09 5.14 4.88 4.88 85900 0.27
NYSE GEG 6/17/2017 24.6 24.63 24.15 24.2 62200 20.25
NYSE GNI 5/5/2006 32.69 32.77 32.69 32.77 2100 8.01
NYSE GRB 6/4/1999 15.7 16.01 15.7 15.81 64800 12.41
NYSE GUT 6/1/2012 8.35 8.35 8.27 8.28 30100 4.28
NYSE GUI 3/16/2017 24.52 25 24.52 25 500 21.27
NYSE GPX 9/2/2016 7.27 7.4 7.25 7.35 31300 7.35
NYSE GXP 8/17/2003 25.87 26 25.62 25.62 164700 9.37
NYSE GAP 9/27/1998 36.6 36.6 35.99 36.3 87700 22.45
NYSE GBX 8/20/2004 17.12 17.25 16.75 16.75 12000 12.9
NYSE GMT 11/29/2001 16.52 16.6 15.44 16.25 366800 3.93
NYSE GMT 9/3/2005 44.61 44.82 44.39 44.82 84800 13.44
NYSE GNI 6/18/2004 21.47 21.61 21.47 21.61 1800 3.82
NYSE GWF 1/2/2017 24.33 24.4 24.23 24.38 4700 19.56
NYSE GCI 5/6/2007 86.52 87.6 86.52 86.88 611600 32.26
NYSE GIS 3/25/2005 54.25 54.25 53.06 53.06 500200 17.39
NYSE GSP 12/2/2019 31.29 31.33 30.5 30.67 27800 30.67
NYSE GBL 9/13/2010 29.56 29.62 28.5 28.62 27000 27.21
NYSE GTN 5/6/2018 4.2 4.2 3.96 4.06 285700 3.96
NYSE GR 4/28/1997 28.94 29.47 28.72 29.47 146000 5.61
NYSE GFF 6/4/2018 9.38 9.45 9.15 9.16 203800 9.16
NYSE GAS 10/18/2010 32.19 33.44 32.19 33.25 139900 21.35
NYSE GCO 9/7/1997 5.38 5.63 5.38 5.63 16500 5.63
NYSE GCH 5/3/2007 11.41 11.57 11.41 11.57 48900 3.38
NYSE GTY 12/16/1999 18.75 18.75 18.25 18.25 5600 4.65
NYSE GEF 5/21/2006 25.19 25.19 24.71 25.19 51000 9.67
NYSE GBL 9/19/2014 43.1 43.6 43 43.4 14700 41.41
NYSE GD 2/6/2020 66.72 67.53 65.91 66.35 2017100 66.35
NYSE GVA 3/26/2010 27.19 27.31 26.56 26.81 46800 15.43
NYSE GPS 12/4/2006 30.62 31.75 30.62 31.25 3801600 8.2
NYSE GCH 8/13/2011 9.4 9.41 9.4 9.4 3500 4.92
NYSE GDF 4/18/2019 7.75 7.75 7.45 7.47 60700 6.89
NYSE GE 5/12/1985 47.38 47.88 46.75 47.13 4843200 0.32
NYSE GTC 6/21/2007 138.73 139.33 136.61 136.68 0 136.68
NYSE GGC 12/25/1998 8.54 8.54 8.42 8.44 2200 69.48
NYSE GKM 3/19/2016 20.36 20.78 20.36 20.53 72900 12.62
NYSE GG 9/15/2006 9.75 9.75 9.75 9.75 7800 4.41
NYSE GUL 10/9/2014 24.59 24.74 24.45 24.74 6300 18.68
NYSE GLT 2/20/2005 14.51 14.61 14.41 14.41 45000 7.8
NYSE GE 10/26/1985 48.38 48.63 47.75 47.88 2179200 0.33
NYSE GD 12/16/2018 56.42 57.69 55.54 55.87 3111300 54.08
NYSE GEX 5/19/2018 56.37 56.73 55.36 55.59 85600 55.21
NYSE GLW 2/18/2006 34 34.38 33.88 34.38 1112400 8.66
NYSE GCH 11/9/2012 8.68 8.85 8.68 8.8 114800 4.63
NYSE GWR 11/11/2007 25 25.25 24.75 24.75 6000 4.89
NYSE GD 12/11/2000 11.77 12.13 11.71 12.13 457600 0.37
NYSE GRA 12/20/2002 8.97 9.03 8.94 9.03 284500 5.11
NYSE GF 8/17/2019 10.1 10.18 10.05 10.17 43800 10.04
NYSE GMK 7/23/2012 4.5 4.5 4.5 4.5 0 3.72
NYSE GMT 9/5/2008 31.25 32.79 31.25 32.79 138400 22.23
NYSE GD 5/15/2011 80.05 82.95 80.02 81.88 2389000 35.43
NYSE GMA 11/4/2019 18.64 18.64 18.22 18.52 12800 18.07
NYSE GJI 5/19/2018 24.21 24.21 24.2 24.21 5100 22.95
NYSE GT 1/5/1989 17 17.87 16.75 17.12 73600 3.23
NYSE GBE 5/2/2019 0.92 0.96 0.91 0.94 199900 0.94
NYSE GWR 6/15/2015 29.25 29.95 29.16 29.9 183300 19.93
NYSE GGT 4/10/2011 9.85 10.44 9.85 10.3 11800 8.01
NYSE GPK 3/10/2013 4.85 5.05 4.85 5.05 18800 5.05
NYSE GPS 2/12/2007 33.5 33.5 33.25 33.25 3250100 8.73
NYSE GCS 7/5/2015 14.07 14.15 14.02 14.15 112800 4.47
NYSE GCH 2/7/2019 8.39 8.6 8.24 8.24 125300 8.18
NYSE GDI 11/15/2013 22.45 22.98 22.45 22.62 99000 11.3
NYSE GRA 6/20/1996 9.21 9.21 8.96 9.04 250600 0.51
NYSE GOL 2/9/2015 31.15 31.2 30.81 31.18 151000 15.18
NYSE GGB 12/31/2009 26.62 26.75 26.62 26.75 63000 0.73
NYSE GCA 11/2/2015 13.6 13.65 13.55 13.55 23700 13.55
NYSE GLW 9/12/2009 69.37 69.62 68.19 68.19 1577400 21.82
NYSE GET 6/26/2014 31.35 31.54 31.13 31.49 175500 31.49
NYSE GF 1/26/2014 7.65 7.76 7.56 7.76 67100 6.5
NYSE GT 1/29/2005 35.88 36.75 35.75 36.38 548500 28.57
NYSE GRR 3/1/2007 11.01 11.14 10.89 11.01 54000 8.52
NYSE GOM 11/14/2016 24.35 24.47 24.31 24.35 53100 15.23
NYSE GAM 5/4/2007 21.75 21.88 21.75 21.75 26000 7.52
NYSE GWF 12/23/2013 24.93 24.93 24.87 24.9 1300 16.73
NYSE GCH 4/24/2015 15.68 15.85 15.59 15.79 11500 8.73
NYSE GUQ 6/8/2017 23.64 23.64 23.64 23.64 0 19.93
NYSE GD 1/26/2004 80.03 80.14 79.38 79.7 396800 7.24
NYSE GPC 8/25/2007 28.5 28.61 28.21 28.33 219900 18.03
NYSE GAB 9/15/2011 10.53 10.6 10.1 10.1 411400 4.03
NYSE GGB 12/10/2010 9.06 9.38 8.81 8.81 810000 0.49
NYSE GE 7/7/1973 80.5 80.75 79.75 79.87 1180800 0.2
NYSE GFW 4/26/2014 24.85 24.87 24.68 24.68 10500 15.11
NYSE GAB 3/21/2014 8.39 8.45 8.3 8.37 189700 4.22
NYSE GMT 9/29/2001 25.94 25.94 25.58 25.85 111800 6.26
NYSE GLW 6/26/1995 44.38 44.5 44 44.25 1156800 2.2
NYSE GE 11/10/1997 46.25 46.75 45.88 46 17432400 2.09
NYSE GD 5/11/2014 92.41 93.8 91.84 93.62 1688000 42.42
NYSE GRB 11/9/2009 19.42 19.98 19.42 19.86 11000 19.15
NYSE GRR 7/23/2007 11.15 11.27 11.15 11.27 52600 8.73
NYSE GJF 5/2/2019 22.8 22.8 22.57 22.57 500 21.14
NYSE GXP 2/23/2017 31.71 32.05 31.71 31.88 593300 27.03
NYSE GAM 6/7/2007 22.62 22.88 22.62 22.88 39900 7.91
NYSE GUQ 6/20/2016 22.13 22.14 22.13 22.14 400 17.83
NYSE GVA 12/10/2006 19.5 20.25 19.5 20 36600 7.36
NYSE GMA 5/8/2011 25.15 25.4 25.07 25.2 64300 11.06
NYSE GBE 2/5/2015 4.65 4.65 4.65 4.65 300 4.39
NYSE GR 11/9/2012 14.64 15.23 14.55 14.64 1060200 12.34
NYSE GEF 7/11/2016 69 70.26 68.05 69.6 164400 31.88
NYSE GSK 7/21/2012 31.6 35 31.35 34.55 1145500 25.84
NYSE GIS 3/7/2015 51.7 51.7 51.02 51.14 1722600 45.15
NYSE GVA 3/20/2011 30.9 31.5 30.25 30.83 199500 18.07
NYSE GTS 8/8/2019 16.98 17.43 16.89 17.37 46000 17.37
NYSE GWW 1/25/2014 45.71 46.01 45.5 45.6 681900 41.01
NYSE GSK 3/11/2019 29.17 29.31 28.72 29.12 2838300 28.04
NYSE GUT 9/13/2012 9.04 9.04 8.85 8.9 28400 4.73
NYSE GR 10/26/2001 30.04 30.4 29.86 30.4 136400 7.68
NYSE GGT 5/9/2019 4.5 4.54 4.41 4.52 38400 4.52
NYSE GJG 1/29/2016 22.95 22.95 22.75 22.75 1200 16.8
NYSE GS 10/4/2018 122.1 127.17 115 124 21368000 122.11
NYSE GFI 12/29/2006 10.25 10.38 10 10 25300 7.87
NYSE GTI 6/30/2011 12.05 12.23 11.89 12.01 150600 12.01
NYSE GIB 11/29/2009 26.44 30 26.44 29.44 65400 14.72
NYSE GME 2/18/2017 53.82 56.17 53.82 55.32 3113200 27.66
NYSE GPW 1/21/2017 23.96 24.08 23.8 23.88 6600 19.9
NYSE GPS 12/22/2007 34.75 34.75 32.94 33.44 2159300 13.27
NYSE GFI 1/19/2002 13.25 13.25 13.13 13.13 18000 9.41
NYSE GVA 7/19/2007 20.5 20.56 20.25 20.37 26100 7.56
NYSE GWW 1/24/2004 56.92 57.27 56.58 56.81 60400 22.02
NYSE GTC 2/26/2018 209.86 209.86 204.05 204.62 0 204.62
NYSE GDP 5/21/2000 4.38 4.5 4.38 4.38 1900 35
NYSE GET 9/4/2017 50.32 50.44 49.59 49.94 184600 49.94
NYSE GET 1/25/2008 30.26 30.97 29.96 29.96 128900 28.51
NYSE GRR 9/2/2019 17 17.51 17 17.4 8600 17.24
NYSE GLD 7/8/2017 65.82 65.82 65.34 65.44 3647000 65.44
NYSE GLT 1/10/2014 12.45 12.45 12.3 12.35 128700 10.42
NYSE GRE 4/7/2016 18.85 18.85 18.85 18.85 3300 18.85
NYSE GRT 2/2/2006 16 16.37 15.88 16 192200 3.43
NYSE GRR 12/7/2019 19.11 19.11 18.75 19.02 5800 18.84
NYSE GAM 10/28/1995 18 18 17.88 18 2600 2.1
NYSE GGC 6/27/2015 33.73 33.73 32.11 32.15 48500 743.42
NYSE GTY 8/16/2010 11.38 11.38 11.25 11.25 12200 4.49
NYSE GSC 12/26/2019 43.64 44.15 43.64 44.11 10200 44.11
NYSE GRR 10/19/2012 6.63 6.66 6.63 6.66 5900 5.42
NYSE GMA 7/6/2013 25.4 25.4 25.22 25.3 27800 13.09
NYSE GR 1/9/2011 35.75 36.06 35.31 36 550400 27.55
NYSE GG 10/8/2018 29.21 31 23.84 25.55 25248700 25.36
NYSE GGC 5/18/2000 6.52 6.99 6.52 6.87 30300 137.21
NYSE GPC 9/30/2000 26.34 26.62 26.25 26.53 285800 5.77
NYSE GRB 7/18/2014 6.8 6.8 6.34 6.45 100900 6.45
NYSE GRS 10/21/2013 4.02 4.06 3.95 3.98 120800 3.98
NYSE GAP 1/4/2009 29.49 29.49 29.12 29.18 248000 22.27
NYSE GG 7/21/2016 26.69 27.71 26.26 27.48 6827700 26.91
NYSE GEF 11/29/2019 56.48 57.41 56.48 57.16 192600 56.75
NYSE GMT 3/6/2014 23.8 23.85 23.55 23.67 287400 20.13
NYSE GAS 11/28/1994 11.45 11.45 11.34 11.34 31000 0.92
NYSE GCO 4/1/1999 6 6.13 5.88 6.13 42100 6.13
NYSE GPK 10/2/2008 7.05 7.08 7.01 7.01 14900 1.4
NYSE GJF 1/25/2016 24.3 24.51 24.3 24.51 2000 18.84
NYSE GSG 9/14/2019 30.2 30.38 30.01 30.18 596500 30.18
NYSE GYB 10/11/2019 16.35 16.4 16.06 16.1 15700 15.9
NYSE GNW 8/23/2019 8.6 9.08 8.49 8.78 17579000 8.78
NYSE GE 11/13/1975 117 117 114.62 114.62 1065600 0.3
NYSE GAB 11/17/2019 4.95 5.04 4.95 5.01 295100 4.86
NYSE GDP 3/26/2015 20.15 21.75 20.01 21.58 511700 21.58
NYSE GRR 8/22/2016 17.64 17.7 17.6 17.63 5600 14.46
NYSE GE 10/20/1980 85.12 86.62 85.12 86 3264000 0.26
NYSE GRO 2/8/2018 6.5 6.51 6.05 6.17 479400 6.17
NYSE GGG 12/16/1996 25 25.5 24.5 25.5 203300 0.78
NYSE GPX 3/25/2004 4.37 4.37 4.25 4.37 4200 17.3
NYSE GJR 11/19/2018 14.26 14.26 14.26 14.26 0 14.01
NYSE GYC 7/17/2016 21.47 21.5 21.47 21.47 3300 17.31
NYSE GFY 2/19/2017 17.85 17.89 17.77 17.83 25700 14.7
NYSE GRB 7/15/2005 15.99 16.11 15.99 15.99 15500 14.21
NYSE GA 2/21/2019 6.1 6.15 6.02 6.05 275300 5.89
NYSE GB 8/12/2019 21.17 21.24 20.67 21 144600 21
NYSE GT 1/16/2006 43.25 43.75 43.13 43.5 367200 34.99
NYSE GIL 4/20/2015 44.03 44.59 43.85 44.47 185600 11.12
NYSE GRA 10/7/1996 8.65 9 8.63 8.91 569000 0.54
NYSE GEC 10/29/2015 25.26 25.29 25.2 25.25 34500 19.29
NYSE GBL 9/22/2016 37.28 38.07 37.28 37.91 7200 37.58
NYSE GB 10/20/2013 36.73 37.4 36.41 36.92 65800 36.92
NYSE GU 1/20/2020 1.28 1.3 1.26 1.29 423500 1.29
NYSE GPX 2/15/2004 4.75 4.81 4.69 4.69 9100 18.54
NYSE GFF 12/11/2010 7.75 7.75 7.63 7.75 45300 7.05
NYSE GRT 2/3/2012 18.35 18.5 18.27 18.45 174500 7.81
NYSE GRT 8/4/2012 17.69 18 17.48 18 73500 8.02
NYSE GPD 7/2/2016 22.78 22.79 22.65 22.7 5700 18.34
NYSE GAP 1/16/2005 17.95 17.95 17.72 17.72 10100 12.92
NYSE GSK 7/4/1999 22.25 22.5 22.12 22.5 318800 5.46
NYSE GGG 3/24/2012 40.9 41.22 40.8 40.8 233600 14.96
NYSE GVA 1/24/2016 41.1 41.34 40.35 41 246900 39.13
NYSE GTY 5/3/2015 25.5 25.9 25.38 25.6 109300 17.72
NYSE GCV 2/14/2015 9.8 9.82 9.78 9.8 13500 6.13
NYSE GBX 9/20/2014 22.96 22.96 22 22 14200 20.64
NYSE GAS 3/14/2009 36.24 36.24 35.41 36.12 71200 21.36
NYSE GIS 3/20/2016 50 50.45 49.78 50.23 2607000 44.96
NYSE GLT 12/11/2016 15 15.23 15 15.17 187600 13.76
NYSE GIM 1/14/2012 6.55 6.56 6.48 6.51 147500 3.23
NYSE GTI 4/2/2015 5.46 5.53 5.41 5.47 616400 5.47
NYSE GBL 2/9/2015 46.9 47.15 46.65 46.96 41900 46.35
NYSE GF 10/1/2007 9.47 9.58 9.43 9.54 88500 3.16
NYSE GT 2/18/1989 16.87 17.12 16.87 16.87 210600 3.25
NYSE GT 5/25/1996 32 32 31.5 31.75 1106400 9.77
NYSE GPI 4/23/2011 18.3 20.25 17.5 19 259600 18.04
NYSE GME 12/5/2016 57.32 58.41 57.14 57.79 2150800 28.9
NYSE GDF 6/29/2006 13.13 13.13 13 13.13 24700 2.76
NYSE GER 9/15/2019 24.27 24.44 24.21 24.39 32000 24
NYSE GWW 11/2/2012 48.95 49.78 48.8 49.28 294100 43.46
NYSE GIL 11/24/2008 7.44 7.44 7.44 7.44 1600 0.93
NYSE GR 8/8/1998 28.9 29.05 28.04 28.35 657800 5.72
NYSE GF 12/1/2002 4.75 4.75 4.63 4.69 85400 1.07
NYSE GBL 4/24/2011 38.8 39.1 38.51 38.7 26100 36.78
NYSE GCV 6/5/2006 6.85 6.85 6.76 6.76 12800 1.79
NYSE GDP 6/3/2012 3.97 3.99 3.96 3.97 6000 3.97
NYSE GKK 6/26/2017 29 29 27.1 27.54 533100 22.58
NYSE GLW 4/6/1997 66.12 66.37 64 64.87 1974000 3.36
NYSE GS 9/24/2017 215.45 218.38 214.19 216.78 8330100 211.96
NYSE GCO 10/31/2013 16.88 17.13 16.82 17.03 134800 17.03
NYSE GSP 10/22/2017 49.69 50.52 49.63 50.52 18400 50.52
NYSE GPC 6/11/1994 16.35 16.35 15.89 15.89 62800 1.74
NYSE GE 3/15/2012 40.25 40.55 39.73 39.9 19998400 30.77
NYSE GT 9/27/1985 19 19.12 18.87 19 35400 2.94
NYSE GUQ 2/23/2018 24.49 24.75 24.25 24.38 6900 21.58
NYSE GRT 11/11/2010 12.13 12.38 11.94 12.13 72000 4.41
NYSE GXP 11/9/2009 24 24 23.81 23.94 96300 12.86
NYSE GAI 6/11/2016 3.25 3.25 3.2 3.25 7800 3.25
NYSE GHL 2/5/2016 57.31 57.7 56.13 56.13 210300 51.64
NYSE GPU 6/18/2015 26 26 25.83 25.85 3500 19.47
NYSE GIS 3/29/2008 72.05 72.05 71.1 71.93 615600 26.34
NYSE GE 9/23/2000 55.63 56 54.88 55 20774400 2.75
NYSE GWW 6/18/2015 56 56.28 55.86 56.19 385700 51.68
NYSE GRR 1/29/2004 15.08 15.32 15.08 15.2 97300 11.56
NYSE GR 8/12/2002 33.59 33.69 33.31 33.69 128000 8.96
NYSE GCO 6/7/2013 16.05 16.62 16.05 16.59 133000 16.59
NYSE GD 1/13/1995 30.64 30.8 30.42 30.53 1896000 0.74
NYSE GTY 3/21/2011 14.4 14.4 14.4 14.4 0 5.89
NYSE GPS 6/11/1998 26.87 27.37 26.5 27.12 4112100 0.81
NYSE GF 6/1/2018 17.41 17.43 17.17 17.18 58000 16.58
NYSE GEF 2/18/2017 123.41 125.49 122.7 124 336600 57.23
NYSE GJR 11/22/2018 14.95 14.95 14.94 14.94 200 14.67
NYSE GDP 5/5/2011 6.2 6.2 6.01 6.01 27400 6.01
NYSE GIM 3/6/2017 9.34 9.4 9.32 9.37 140500 6.66
NYSE GJH 10/5/2019 7.9 7.9 7.76 7.9 4000 7.6
NYSE GTS 9/24/2018 15.7 16.77 15.7 16.58 62900 16.58
NYSE GTY 9/24/2016 29.32 29.7 29.32 29.7 96600 22.61
NYSE GFF 9/10/2015 26.35 26.78 26.31 26.52 152600 26.52
NYSE GRB 7/14/2013 8.2 8.2 7.52 7.75 83900 7.75
NYSE GWF 9/16/2017 21.85 22.03 21.85 22.01 9700 18.47
NYSE GPX 5/9/2004 3.19 3.25 3.13 3.19 3700 12.6
NYSE GE 9/5/1997 59.13 59.5 57.25 59.5 36960000 2.7
NYSE GYC 12/24/2018 11.88 11.88 11.87 11.87 3000 11.29
NYSE GPC 1/1/2007 40.32 40.55 40.21 40.44 568000 16.87
NYSE GE 2/7/1980 70.12 72.25 70.12 70.12 5520000 0.2
NYSE GFY 5/15/2017 17.79 17.84 17.74 17.78 14500 14.91
NYSE GER 7/9/2018 25.39 25.51 25.07 25.15 33100 22.58
NYSE GIS 10/18/2013 44.32 44.71 44.25 44.5 1568100 38.05
NYSE GR 4/16/2010 30.13 30.13 29.38 29.69 525600 22.22
NYSE GFF 11/26/2011 13.9 14.35 13.5 13.5 205100 13.5
NYSE GMT 1/18/2001 19.08 19.08 18.38 18.73 44600 4.37
NYSE GLW 2/23/1992 44.88 45 44.63 44.88 2193600 0.98
NYSE GY 8/6/2011 13.75 13.87 13.3 13.45 56000 13
NYSE GVI 7/8/2019 104.26 104.86 104.26 104.86 16100 103.56
NYSE GDP 6/8/2013 4.7 4.9 4.7 4.88 17700 4.88
NYSE GSH 1/13/2013 9.11 9.14 9.11 9.13 3700 7.13
NYSE GT 8/17/2013 6.25 6.34 6.02 6.3 2926400 6.3
NYSE GR 1/29/2010 25.01 25.69 24.77 24.89 864300 18.4
NYSE GCV 7/9/2012 10.83 11.02 10.81 10.82 10700 5.57
NYSE GWW 10/7/2005 56.17 56.29 54.99 55.34 202400 22.01
NYSE GMXR 5/27/2011 11.3 12.6 11.11 11.8 140700 11.8
NYSE GJW 11/17/2017 17.5 17.5 17.5 17.5 0 10.27
NYSE GJG 5/21/2018 19.51 19.51 19.26 19.51 1100 17.18
NYSE GG 4/21/2019 27.46 28.8 27.11 28.18 10321000 28.08
NYSE GED 4/8/2016 23.5 23.54 23.41 23.43 27800 18.47
NYSE GF 5/22/2004 6.52 6.52 6.45 6.52 107500 1.65
NYSE GIM 11/21/2013 8.94 8.94 8.83 8.88 325900 4.99
NYSE GJF 1/14/2017 25.3 25.3 25.15 25.15 700 20.75
NYSE GCO 9/26/1996 3.13 3.13 3 3.13 8900 3.13
NYSE GTC 1/10/2020 221.02 221.02 218.09 219.12 0 219.12
NYSE GAI 9/3/2010 5.38 5.38 5.25 5.38 5900 5.38
NYSE GVA 12/28/2008 33.31 33.56 33.25 33.56 121600 18.99
NYSE GOL 10/28/2019 11.17 11.17 10.15 10.27 1653700 10.27
NYSE GBL 11/27/2010 28.62 28.62 27.38 27.38 15500 26.02
NYSE GPX 9/30/2007 13 13.06 13 13.06 24000 12.91
NYSE GPN 12/27/2013 47.75 48.11 47.41 47.58 338200 23.47
NYSE GMA 8/4/2014 25.45 25.46 25.35 25.36 16500 14.11
NYSE GWW 2/25/2010 43.44 43.81 41.75 43.5 510800 36.8
NYSE GF 4/18/2016 13.55 13.75 13.55 13.69 21900 12.54
NYSE GSK 7/10/2009 54.5 55.56 54.31 54.94 647800 37.5
NYSE GCH 8/24/2013 11.74 11.75 11.65 11.68 81600 6.18
NYSE GWR 2/1/2015 25.2 25.2 24.5 24.9 121300 16.6
NYSE GMR 7/31/2011 11.4 11.7 11.35 11.6 120000 4.28
NYSE GPC 11/3/2006 39.36 39.91 39.25 39.47 357000 16.33
NYSE GIS 10/6/2018 65.68 66.75 63.76 65.26 8669000 62.83
NYSE GOM 3/14/2019 8.32 8.83 8.32 8.5 62700 7.82
NYSE GIS 12/26/2014 49.48 49.87 49.28 49.81 1723200 43.7
NYSE GIS 11/20/2010 42.31 43.44 41.75 42.06 1691500 33.43
NYSE GJG 5/13/2019 16.3 17.3 16.3 17.2 700 16.59
NYSE GLD 4/21/2018 89 89.55 88.44 89.22 18170500 89.22
NYSE GJD 12/5/2015 23.28 23.28 23.27 23.27 500 17.21
NYSE GTY 2/19/2006 14.63 14.88 14.63 14.63 13600 4.09
NYSE GET 11/4/2002 28.5 28.6 28.39 28.39 23400 11.78
NYSE GAT 7/27/2019 28.61 28.78 28.54 28.68 7400 27.71
NYSE GXP 8/2/2012 19.4 20.15 19.4 19.72 142000 12.72
NYSE GFF 10/7/2010 7.31 7.63 7.25 7.44 114800 6.76
NYSE GFI 5/19/2018 14.12 14.25 13.98 14.02 7626400 13.53
NYSE GPX 8/14/2017 9.89 9.97 9.74 9.84 50500 9.84
NYSE GAS 12/11/1997 11.91 12.05 11.77 11.98 74000 1.65
NYSE GPX 12/27/2013 7.85 7.85 7.75 7.75 22000 7.66
NYSE GPI 4/15/2012 41.8 42.09 41.03 41.67 203600 39.56
NYSE GET 12/9/2016 50.52 50.75 50.2 50.41 295600 50.41
NYSE GJS 6/2/2016 23.7 23.7 23.7 23.7 5000 19.69
NYSE GDI 5/1/2014 26.2 26.95 26.2 26.5 385400 13.23
NYSE GBB 10/14/2019 43.95 43.99 43.95 43.99 300 43.99
NYSE GE 12/9/1979 79.87 80 79.5 79.62 2803200 0.23
NYSE GCI 4/28/2007 83.27 84.59 83.27 83.99 665600 31.19
NYSE GLW 10/30/2004 33.38 33.5 33.13 33.25 1204800 8.14
NYSE GY 11/8/2015 18 18.35 17.77 18.34 226300 18.34
NYSE GJP 5/11/2019 18.05 18.05 17.79 17.85 900 17.39
NYSE GG 7/6/2014 12.47 12.59 12.36 12.57 1508800 12.04
NYSE GGG 6/30/2011 33.25 33.38 32.01 32.02 57800 11.63
NYSE GT 10/13/1995 27.5 27.62 27.37 27.5 831000 8.14
NYSE GEP 1/29/2017 22.94 23.14 22.94 23 8200 19.74
NYSE GNI 8/26/2019 88.9 91 88.9 90.18 2100 86.01
NYSE GFF 9/29/2016 23.87 23.92 23.56 23.58 134500 23.58
NYSE GAP 6/8/1997 28.15 28.35 27.75 28.15 38800 17.05
NYSE GSK 6/7/2019 33.87 33.87 33.41 33.72 1606000 32.91
NYSE GDI 12/13/2004 9.5 9.5 9.38 9.38 75600 1.56
NYSE GNW 1/29/2018 24.5 24.75 23.9 24.45 4016200 23.73
NYSE GF 8/10/2007 8.96 9.03 8.96 8.96 45700 2.85
NYSE GRA 2/28/1992 4.87 4.97 4.76 4.76 31200 0.04
NYSE GPD 9/15/2017 23.8 23.8 23.63 23.68 10100 20.35
NYSE GWW 9/16/2006 68.32 68.32 67.61 67.84 264400 27.39
NYSE GNA 8/28/2015 5.12 5.2 5.12 5.14 96500 4.64
NYSE GOM 8/4/2019 16.14 16.3 16.12 16.26 35300 15.41
NYSE GUI 11/16/2015 25 25 24.7 24.9 3500 19.38
NYSE GE 8/31/1979 83.75 84.12 83 83.12 1507200 0.24
NYSE GJV 11/12/2018 17 17.2 15.19 15.25 2700 12.89
NYSE GCO 8/4/2012 14.1 14.35 13.8 14.3 379700 14.3
NYSE GXP 5/19/2007 28.87 29 28.87 28.87 53800 13.42
NYSE GBL 5/2/2019 50.15 52.2 49.43 51.2 115000 51.1
NYSE GNI 8/4/2002 34.16 34.16 33.92 33.92 2100 4.62
NYSE GAP 6/2/2012 22.16 22.45 21.9 22.2 244200 17.56
NYSE GT 7/21/1994 24.12 24.12 23.75 24.12 338200 6.64
NYSE GIM 4/30/2001 3.72 3.72 3.66 3.72 206700 0.48
NYSE GVA 4/16/2010 24 24 23.5 23.56 42300 13.64
NYSE GIS 8/12/2007 64.43 64.48 63.25 64.19 577600 23.13
NYSE GAI 7/13/2019 8.33 8.33 8.33 8.33 0 8.33
NYSE GFI 8/4/2003 10.5 10.88 10.38 10.75 85500 7.97
NYSE GAM 12/31/1995 19.12 19.5 19.12 19.12 2800 2.23
NYSE GG 10/23/2009 6.5 6.5 6.5 6.5 3200 2.94
NYSE GD 10/18/2012 76.39 79.24 75.77 78.8 4088400 34.81
NYSE GGC 1/10/2016 33.41 33.42 32.38 32.43 21100 754.22
NYSE GIM 12/17/2005 4.87 4.95 4.87 4.91 233800 1.34
NYSE GPN 3/4/2012 31.1 32.11 31.1 31.26 294400 15.28
NYSE GMXR 4/30/2017 34.84 35.8 34.72 35.47 266400 35.47
NYSE GWW 11/9/2007 88.39 88.7 86.97 87.42 261200 35.87
NYSE GRA 9/29/2005 16.86 16.95 16.32 16.32 457800 13.54
NYSE GT 9/19/2011 17.5 19 17.37 17.72 1696800 16.99
NYSE GAP 9/15/2007 26.1 26.28 26.04 26.04 88500 19.45
NYSE GGC 5/29/2006 32.3 32.65 32.3 32.3 3700 653.37
NYSE GY 9/3/2006 6.66 6.72 6.6 6.72 19400 0.54
NYSE GRA 3/10/1997 10.67 10.76 10.6 10.67 424200 0.76
NYSE GCI 6/14/2018 25.6 25.91 25.3 25.7 2614000 23.15
NYSE GTC 9/22/2007 166.16 166.84 163.21 163.49 0 163.49
NYSE GE 10/2/2010 58.88 59.75 58.63 58.88 11419200 44.35
NYSE GRR 7/21/2012 7.31 7.45 7.2 7.45 30000 6.07
NYSE GAS 1/30/1997 15.39 15.86 15.33 15.79 109200 1.98
NYSE GBE 4/16/2016 13.9 14.05 13.7 14.05 6100 13.26
NYSE GLF 12/28/2007 29 31 29 31 6600 15.5
NYSE GPW 3/4/2019 24.63 25 24.48 24.85 14600 23.44
NYSE GNV 1/6/2020 1.48 1.48 1.35 1.44 361800 1.44
NYSE GDP 7/5/1998 3.75 3.87 3.75 3.75 400 30
NYSE GUI 4/15/2016 24.15 24.15 24.15 24.15 500 19.35
NYSE GXP 7/10/2004 19.62 19.87 19.62 19.75 246300 7.72
NYSE GRA 3/5/2005 10.55 10.8 10.55 10.8 386300 8.53
NYSE GWR 5/20/2012 20.77 21.8 20.77 21.35 66300 9.49
NYSE GY 11/22/2012 7.9 7.9 7.57 7.57 337400 7.42
NYSE GY 10/3/2015 18.44 18.56 18.2 18.27 358500 18.27
NYSE GBL 10/1/2012 29.53 29.95 29.4 29.8 43500 28.32
NYSE GIS 1/31/1994 29.46 29.61 29.07 29.07 3038400 1.49
NYSE GES 4/17/2014 16.2 16.25 15.67 15.99 574800 7.72
NYSE GET 6/21/2009 28.93 29.24 28.93 29.24 65400 28.85
NYSE GR 2/26/1996 25.19 25.41 24.97 25.19 249000 4.51
NYSE GTY 6/25/2015 28.11 28.24 27.94 28.08 40800 19.44
NYSE GMT 11/13/2005 41.1 42.06 41.1 42.06 83600 12.72
NYSE GGG 6/24/2004 19.5 19.62 19.44 19.5 33400 1.83
NYSE GRS 9/29/2016 11.5 11.59 11.09 11.29 215600 11.29
NYSE GS 6/15/2018 185.04 185.89 179.14 179.44 24422900 176.36
NYSE GPX 2/1/2009 16 16 15.75 15.88 10500 15.69
NYSE GMA 11/3/2014 25.96 25.96 25.75 25.82 26900 14.63
NYSE GDL 11/2/2017 16.61 16.7 16.51 16.62 69600 13.29
NYSE GD 7/16/1990 29.68 30.07 29.09 29.39 1464000 0.28
NYSE GCV 4/28/2011 10.4 10.4 10.2 10.35 9000 4.94
NYSE GRS 12/29/2014 5.35 5.46 5.3 5.34 91900 5.34
NYSE GRB 12/29/2007 19.14 19.2 19.08 19.2 21800 17.94
NYSE GBL 7/15/2010 23.94 24 23.88 24 29300 22.81
NYSE GMT 10/4/2010 43 43.12 42.69 42.69 123700 31.14
NYSE GGT 5/31/2014 9.11 9.23 9.07 9.23 6500 7.17
NYSE GR 6/4/2017 58.79 58.79 56.22 56.31 1354200 53.7
NYSE GR 5/16/1998 33.24 33.31 32.07 32.69 419400 6.59
NYSE GBB 4/2/2018 52.36 52.36 52.25 52.26 3900 52.26
NYSE GDV 5/2/2014 17.93 18.1 17.87 18.01 119400 11.75
NYSE GFZ 1/30/2016 25.37 25.38 25.26 25.3 2200 19.02
NYSE GT 10/8/2000 16.5 16.75 16.37 16.5 382000 5.94
NYSE GGC 1/17/2014 28.75 28.8 27.88 27.88 21100 636.55
NYSE GWR 1/5/2019 31.5 31.5 29.25 29.9 386600 29.9
NYSE GAB 12/19/2005 6.17 6.42 6.09 6.26 2319000 1.15
NYSE GTY 2/27/2011 15.05 15.05 15.05 15.05 0 6.15
NYSE GTC 10/8/2010 409.51 411.87 391.59 394.68 0 394.68
NYSE GBL 9/16/2016 39.15 39.28 38.42 39.04 23400 38.7
NYSE GG 10/30/2010 6.19 6.19 6.19 6.19 7800 2.8
NYSE GJB 12/17/2017 22.7 23.19 22.7 22.84 3700 20.02
NYSE GFF 8/24/2007 14.38 14.56 14.38 14.5 73600 13.18
NYSE GTC 9/23/2013 165.97 166.88 164.08 164.09 0 164.09
NYSE GIL 9/24/2015 36.2 37.08 35.74 36.15 291600 18.08
NYSE GLW 5/28/1999 39 39.25 37.5 38.75 1507200 4.22
NYSE GAB 10/28/2006 6.51 6.51 6.42 6.51 149200 1.35
NYSE GAB 9/30/2013 7.41 7.56 7.41 7.46 210600 3.63
NYSE GG 12/2/2019 44 44.16 41.62 42.27 16615700 42.24
NYSE GY 3/17/2013 6.35 6.51 6.25 6.46 59800 6.36
NYSE GET 7/15/2016 39.03 39.66 38.57 38.9 379500 38.9
NYSE GJS 10/14/2017 18.42 18.5 18.42 18.49 500 17.12
NYSE GRA 5/14/1995 6.47 6.53 6.47 6.53 157600 0.25
NYSE GIM 3/30/2007 5.6 5.89 5.5 5.5 511000 1.74
NYSE GMT 5/26/2018 47.92 49.06 47.5 48.56 464400 45.45
NYSE GE 8/11/1977 104.87 104.87 101.25 103.25 2332800 0.28
NYSE GIB 11/30/2015 7.29 7.42 7.25 7.29 41800 7.29
NYSE GVA 2/15/2019 32.43 32.73 31.2 32.03 1162300 31.55
NYSE GUL 9/26/2019 24.88 25.2 24.84 25.17 3300 24.84
NYSE GXP 12/31/1999 34.88 35.13 34.88 35 160800 5.01
NYSE GAM 11/18/2002 28.12 28.25 28 28 8600 6.59
NYSE GT 1/9/2006 43.88 44 43.38 43.88 420400 35.29
NYSE GAS 9/30/2018 45.82 47.53 45.75 47.33 972700 44.39
NYSE GNA 12/9/2016 9.75 9.78 9.52 9.55 572300 8.99
NYSE GFF 10/13/2016 25.05 25.35 25.05 25.2 106300 25.2
NYSE GRA 3/24/2011 2.25 2.35 2.16 2.25 155500 2.25
NYSE GCI 1/23/2016 61.05 61.45 60.42 60.69 1371100 50.49
NYSE GY 7/22/2012 9.99 10.23 9.48 9.77 278500 9.51
NYSE GMR 5/25/2018 27.34 28.11 27.26 27.9 255000 21.83
NYSE GJO 1/25/2019 16.15 17.18 16.15 17.18 1000 16.88
NYSE GEF 5/17/2018 67.06 67.06 66.13 66.48 342600 62.72
NYSE GAS 4/8/2017 51.16 51.54 50.86 51.24 587500 45
NYSE GLW 3/21/2009 56.31 57.38 56.31 56.94 1562700 18.11
NYSE GHI 9/10/2012 14.15 14.3 14 14.21 32500 6.23
NYSE GSI 6/27/2019 4.36 4.43 4.1 4.1 503600 4.1
NYSE GY 8/15/1999 6.06 6.06 6.01 6.06 12600 0.19
NYSE GIM 6/13/2002 4.67 4.74 4.67 4.67 138500 0.76
NYSE GPU 6/23/2016 23.95 24.05 23.95 24.05 600 19.23
NYSE GBE 1/17/2020 1.64 1.7 1.61 1.66 133000 1.66
NYSE GAP 8/7/2014 6.37 6.5 6.3 6.46 150300 5.11
NYSE GF 11/30/2008 11.52 11.57 11.24 11.24 89800 7.03
NYSE GTI 8/18/2011 12.15 12.5 12.1 12.5 116900 12.5
NYSE GTI 12/20/2015 6.47 6.55 6.34 6.43 268300 6.43
NYSE GFW 4/19/2019 14.52 15.09 14.5 15.09 4300 14.08
NYSE GGT 11/18/2010 12 12 11.75 11.75 12400 7.93
NYSE GD 2/26/1988 14.61 14.7 14.52 14.7 292000 0.05
NYSE GR 4/18/2010 29 30.44 28.88 30.06 366900 22.5
NYSE GT 3/5/2007 52.75 53.5 52.75 53.38 588000 44.09
NYSE GR 7/10/2016 39.6 39.64 38.37 38.75 730900 36.33
NYSE GPC 3/6/2006 37.01 37.01 36.46 36.68 233600 14.92
NYSE GFI 8/3/2006 14.05 14.13 13.88 14 84700 10.93
NYSE GPC 3/4/2006 37.77 37.88 37.22 37.55 260000 15.28
NYSE GGG 5/4/1998 32 32 32 32 1700 1
NYSE GSL 12/7/2019 1.28 1.29 1.24 1.27 133000 1.27
NYSE GJM 12/31/2016 24.3 24.43 24.3 24.37 31500 15.88
NYSE GGG 5/7/2018 39.99 40.27 39.5 40.19 236100 38.17
NYSE GDF 11/3/2005 11.5 11.5 11.38 11.38 34500 2.21
NYSE GWR 7/4/2008 21 22 21 22 94500 4.35
NYSE GB 8/24/2018 23.77 24.65 23.77 24.42 305200 24.42
NYSE GLP 11/14/2019 22.56 23.39 22.02 23.3 51900 22.86
NYSE GTI 2/4/2012 10.95 11 10.77 10.9 80800 10.9
NYSE GPX 9/11/2009 10.94 11 10.5 10.88 18700 10.75
NYSE GEF 6/28/2014 42 42.45 41.73 42.25 158000 18.79
NYSE GNA 4/10/2015 5.83 5.83 5.55 5.67 615800 4.94
NYSE GPS 10/8/2010 21.56 21.56 20.81 21 2347800 18.88
NYSE GFI 10/29/2006 13.13 13.19 13.13 13.19 14200 10.29
NYSE GEC 10/7/2013 25.75 25.9 25.67 25.7 61300 17.42
NYSE GAJ 2/17/2017 25.51 25.6 25.46 25.52 9700 18.4
NYSE GLD 10/25/2015 47.4 47.42 47.1 47.18 2464500 47.18
NYSE GCV 7/8/2011 10.5 10.65 10.43 10.5 11900 5.11
NYSE GUQ 11/28/2014 24.84 24.85 24.84 24.85 2600 17.98
NYSE GLW 1/28/2008 33.88 34.69 33.38 34.19 2736000 10.62
NYSE GEO 5/20/2018 23.4 24.22 23.24 23.43 740700 23.43
NYSE GPS 1/24/2015 21.17 21.35 20.97 21.26 4064000 19.53
NYSE GG 9/11/2008 4.38 4.38 4.38 4.38 0 1.98
NYSE GPU 6/23/2017 24.47 24.75 24.3 24.44 9100 20.76
NYSE GSH 10/19/2013 14.69 14.75 14.3 14.42 74700 12.09
NYSE GTN 5/17/2019 0.76 0.82 0.76 0.82 380200 0.82
NYSE GRB 9/15/2011 10.29 10.29 9.73 9.73 55500 9.73
NYSE GLS 4/16/2018 14.59 15 14.25 14.65 516100 12.24
NYSE GCH 3/20/2015 16.26 16.45 16.15 16.16 19100 8.94
NYSE GRA 7/13/1992 4.3 4.32 4.29 4.3 22400 0.04
NYSE GWR 1/19/2013 19.71 20 19.65 19.91 200700 8.85
NYSE GLP 7/3/2017 37.45 37.67 37.11 37.55 17000 28.42
NYSE GCV 3/14/2015 9.44 9.44 9.13 9.2 17500 5.87
NYSE GPI 11/20/2017 26.9 28.32 26.9 28.11 147900 27.28
NYSE GIS 4/29/2004 43.25 43.77 42.62 43.77 716200 13.93
NYSE GRB 1/3/2009 23.15 23.15 21.92 22.47 252700 21.32
NYSE GJG 12/25/2015 22.6 22.85 22.57 22.57 2200 16.66
NYSE GJV 1/9/2020 21.82 21.82 21.47 21.74 2300 21.74
NYSE GNV 3/14/2019 1.77 1.96 1.66 1.96 18600 1.79
NYSE GLT 7/21/2002 16.32 17.14 15.86 17.14 82000 8.14
NYSE GSG 8/24/2019 30.44 30.96 30.2 30.51 481100 30.51
NYSE GG 1/31/2008 4.56 4.56 4.56 4.56 0 2.06
NYSE GPK 8/16/2018 2.85 2.9 2.67 2.71 599400 2.71
NYSE GTI 9/4/2017 16.45 16.64 16.06 16.41 1200600 16.41
NYSE GAS 10/1/2007 34.91 35.54 34.8 34.86 80100 19.66
NYSE GEO 8/25/2019 17.96 18 17.65 17.9 138900 17.9
NYSE GMK 3/23/2013 3.45 3.45 3.45 3.45 600 2.85
NYSE GMW 5/18/2013 24.95 24.95 24.95 24.95 0 24.95
NYSE GIM 3/7/2005 4.36 4.36 4.28 4.32 150300 1.06
NYSE GCA 12/18/2015 14.7 14.7 14.37 14.5 85100 14.5
NYSE GEF 5/9/2010 28.88 29.25 28.88 29.25 3000 11.95
NYSE GKM 9/6/2019 16.05 16.29 16.05 16.29 18200 15.52
NYSE GMT 7/13/2013 16.61 16.85 16.41 16.85 636600 13.83
NYSE GAJ 10/4/2010 21.5 21.5 21.38 21.38 2900 7.74
NYSE GGB 6/20/2009 15.56 15.56 15.38 15.38 36800 0.4
NYSE GBL 8/26/2018 46.27 47.58 44.02 47.54 86000 47.32
NYSE GIB 11/1/2013 5.58 5.61 5.51 5.55 20100 5.55
NYSE GME 12/15/2014 21.47 21.47 20.86 21.15 393000 10.57
NYSE GJE 6/18/2017 22.75 23.71 22.75 23.14 42400 19.52
NYSE GWW 9/17/2010 27.75 27.75 27.19 27.5 534100 23.47
NYSE GIM 1/10/2020 9.98 9.98 9.7 9.71 359000 9.71
NYSE GAM 6/10/2004 20.62 21.25 20.62 21.25 32500 5.66
NYSE GY 6/7/2009 11.89 12.05 11.79 11.86 91900 1.1
NYSE GDI 8/6/2017 36.85 37 34.25 35.15 1948600 35.1
NYSE GET 3/27/2009 24.89 25.01 24.7 24.76 46200 24.28
NYSE GRB 1/30/2009 18.8 18.86 18.8 18.8 35600 17.84
NYSE GWW 4/14/2012 58.95 59 58.25 58.47 530800 51.2
NYSE GAP 6/14/2009 31.76 32 30.7 30.7 149700 23.51
NYSE GRR 1/13/2008 7.06 7.18 7 7.06 603500 5.47
NYSE GE 6/25/1978 86.25 86.87 85.75 86.25 5251200 0.24
NYSE GEP 2/17/2018 23.92 24.04 23.85 23.85 21300 21.5
NYSE GDP 11/30/2001 2.62 2.75 2.5 2.62 1600 21
NYSE GUI 11/17/2018 20.67 20.9 19.84 20.56 5700 19.11
NYSE GEO 10/14/2019 20.61 20.61 20.28 20.41 483500 20.41
NYSE GES 2/26/2012 9.01 9.15 9 9.09 19800 4.39
NYSE GF 5/16/2014 6.78 6.9 6.78 6.86 34900 5.79
NYSE GCI 4/12/1997 32.73 33.93 30.88 33.38 915200 9.05
NYSE GCO 9/10/1999 8.5 8.63 8.5 8.5 37200 8.5
NYSE GAS 9/4/2004 19.58 19.87 19.48 19.58 67900 9.28
NYSE GR 7/24/1995 17.59 17.8 17.59 17.66 236000 2.98
NYSE GIM 11/2/2012 7.2 7.24 7.16 7.18 179700 3.78
NYSE GAS 1/23/2011 38.19 39 37.81 37.88 142200 24.57
NYSE GT 5/21/1992 23 23.25 22.75 22.87 422800 5.7
NYSE GLP 3/27/2016 20.65 21.2 20.65 21.09 54800 14.59
NYSE GAB 8/26/2017 9.3 9.38 9.25 9.32 177700 6.55
NYSE GIB 1/31/2019 7.98 8.2 7.9 8.02 281100 8.02
NYSE GDP 7/19/2018 60.55 62.35 56.56 62.02 1049000 62.02
NYSE GRE 12/9/2017 18.4 18.4 18.4 18.4 200 18.4
NYSE GLW 8/23/2002 36.13 36.13 35.38 35.5 589800 8.29
NYSE GFF 12/26/2010 7 7.44 6.63 7.31 47500 6.65
NYSE GE 11/11/2001 69.87 70.5 69.62 70.37 16812000 3.63
NYSE GNI 8/10/2003 27.87 28.53 27.47 28.26 5700 4.52
NYSE GFI 11/12/2011 4.55 4.58 4.45 4.54 467200 3.97
NYSE GJE 1/6/2020 23.72 23.8 23.43 23.77 5400 23.77
NYSE GJE 10/12/2015 24.55 24.55 24.55 24.55 0 18.18
NYSE GIS 3/1/2015 52.34 52.55 52.11 52.34 1108100 46.2
NYSE GAS 11/18/2013 32.45 32.45 32.03 32.25 321900 23.99
NYSE GPI 6/7/2008 16.5 16.75 16.5 16.5 11200 15.67
NYSE GRB 11/29/2001 9.58 10.02 9.58 9.91 35100 8.17
NYSE GME 10/21/2012 20.1 20.48 20.1 20.4 325200 10.2
NYSE GAS 2/2/2004 22.13 22.22 22.03 22.22 32900 10.23
NYSE GEO 5/13/2007 17 19 16.88 18.88 634000 6.29
NYSE GVA 5/2/2003 18.25 18.25 17.75 18.25 10300 4.33
NYSE GDP 6/19/2004 2 2 1.88 2 16700 16
NYSE GCI 12/26/2009 82.73 82.79 80.86 81.05 163800 62.38
NYSE GLW 1/7/2010 120.75 120.94 116.12 118 5452500 37.82
NYSE GTY 2/18/2019 17 17.74 16.63 17.68 142200 16.16
NYSE GIS 9/10/2009 82.75 83.25 82.69 82.87 748400 31.73
NYSE GET 11/25/2004 19.34 19.34 19.12 19.23 53800 16.29
NYSE GPJ 4/15/2019 25.02 25.08 25.02 25.05 2300 23.95
NYSE GAS 4/26/2018 35.15 35.95 35.15 35.81 671700 32.92
NYSE GEF 1/16/2016 61.3 61.99 60.34 60.94 181800 27.65
NYSE GJB 10/26/2017 23.15 23.45 23.15 23.45 1400 20.56
NYSE GBX 3/23/2009 8.75 8.88 8.75 8.75 6700 7.31
NYSE GFZ 11/1/2015 25.19 25.19 25.19 25.19 1000 18.6
NYSE GDP 1/18/2001 2.37 2.37 2.37 2.37 0 19
NYSE GS 8/4/2018 179 180.9 177.5 179.55 5832700 176.81
NYSE GCH 4/13/2013 8.91 8.96 8.82 8.93 15200 4.72
NYSE GNK 2/20/2017 32 32.47 31.92 32.3 156800 27.56
NYSE GT 4/6/1998 65 67.25 65 67 556600 21.78
NYSE GVA 8/5/2010 25.69 25.94 25.44 25.5 26200 14.83
NYSE GSH 3/22/2018 25.1 26.11 25.1 25.55 52600 24.39
NYSE GBE 5/22/2017 13.07 13.07 12.46 12.76 855500 12.04
NYSE GTY 2/26/2010 12.06 12.06 12.06 12.06 1100 4.69
NYSE GCO 2/20/2009 8.06 8.06 7.56 7.63 72500 7.63
NYSE GAB 3/17/2005 5.93 6 5.85 5.85 120100 0.94
NYSE GME 9/14/2015 35.85 36.4 35.85 36.02 723200 18.01
NYSE GUQ 12/11/2014 24.47 24.47 24.47 24.47 300 17.71
NYSE GTY 6/12/2006 13.75 13.75 13.75 13.75 300 3.85
NYSE GPW 5/13/2017 23.56 23.68 23.56 23.68 1900 20.03
NYSE GPC 8/14/1997 28.88 29.63 28.88 29.05 157000 5.49
NYSE GPI 1/12/2009 28.5 28.5 28.12 28.12 23000 26.7
NYSE GY 5/1/2009 12.51 12.97 12.51 12.8 73200 1.19

retail_stores.zip

__MACOSX/._retail_stores

retail_stores/retail_store2.txt

productid productname productprice quantity
2002 Soft Boot 70 1
1001 Zip Bag 100 1
1004 Helmet 40 2
3002 Knife 60 1
2004 Strongster Harness 20 1
6006 Hi-Tent 250 1
2001 Stove 80 4
9009 Reli-Rope 30 1
3001 Pad 25 2
2003 Soft-L Jacket 35 3
8008 Pedals 20 3
1003 Full Charger 125 2
2002 Soft Boot 70 2
1004 Helmet 40 4
3003 Soft Sock 15 4
4004 Boot 90 4
1002 Harness 150 3
2002 Soft Boot 70 3

__MACOSX/retail_stores/._retail_store2.txt

retail_stores/retail_store1.txt

productid productname productprice quantity
1001 Zip Bag 100 1
7007 Tech GPS 300 1
1003 Full Charger 125 2
3004 Tire 30 2
3001 Pad 25 4
4004 Boot 90 2
1004 Helmet 40 1
1002 Harness 150 3
2001 Stove 80 4
2002 Soft Boot 70 3
5005 Hi-Tent 150 2
3003 Soft Sock 15 5
4004 Boot 90 4
2002 Boot 70 2
3004 Tire 30 4
3002 Knife 60 1
6006 Hi-Tent 250 1

__MACOSX/retail_stores/._retail_store1.txt

stockprice.txt

BAC 25 CAH 48 GE 12 MCD 170 PFE 40

US_patent.csv

Year of Application Utility Patent Applications, U.S. Origin Utility Patent Applications, Foreign Origin Utility Patent Applications, Foreign Origin Percent Share Utility Patent Applications, All Origin Total Design Patent Applications Plant Patent Applications Total Patent Applications * Utility Patent Grants, U.S. Origin Utility Patent Grants, Foreign Origin Utility Patent Grants, Foreign Origin Percent Share Utility Patent Grants, All Origin Total Design Patent Grants Plant Patent Grants Reissue Patent Grants Total Patent Grants Total Patent Grants, Foreign Origin Percent Share *
2020 285095 312046 52.3 597141 45083 1079 643303 144413 163346 53.1 307759 30497 1208 528 339992 52
2019 293904 313052 51.6 606956 43340 1059 651355 150952 167876 52.7 318828 30870 1311 394 351403 52
2018 295327 310244 51.2 605571 42571 1177 649319 143725 159324 52.6 303049 28873 1235 426 333583 52
2017 288335 301075 51.1 589410 39097 1140 629647 140969 157439 52.8 298408 25986 1074 512 325980 52
2016 285096 293706 50.7 578802 35378 1063 615243 144621 156057 51.9 300677 23657 1072 626 326032 51
2015 287831 283.781 49.6 571612 36034 1406 609052 133593 144242 51.9 277835 23468 847 798 302948 51
2014 268782 274033 50.5 542815 32799 1149 576763 121026 132129 52.2 253155 21951 860 822 276788 52
2013 247750 255832 50.8 503582 30467 1139 535188 108622 115883 51.6 224505 21356 823 1029 247713 51
2012 241977 248249 50.6 490226 29059 992 520277 107791 111823 50.9 219614 22799 981 947 244341 50
2011 224912 231194 50.7 456106 25806 959 482871 82382 84967 50.8 167349 23116 1009 453 191927 50
2010 231588 224733 49.2 456321 27782 1209 485312 77502 80270 50.9 157772 25565 1240 647 185224 50
2009 241347 214807 47.1 456154 27752 1049 484955 79526 77756 49.4 157282 24062 1047 508 182899 49
2008 221784 204183 47.9 425967 25515 1151 452633 89823 83949 48.3 173772 20965 1149 519 196405 48
2007 207867 182866 46.8 390733 25553 1222 417508 74637 69169 48.1 143806 12951 716 245 157718 48
2006 189536 167407 46.9 356943 23975 1221 382139 84270 80020 48.7 164290 15695 1016 298 181299 48
2005 188941 153500 44.8 342441 22602 1000 366043 87893 81130 48 169023 16574 994 421 187012 47
2004 184245 150200 44.9 334445 20904 1144 356493 86971 80360 48 167331 15451 1133 460 184375 47
2003 177511 148997 45.6 326508 18280 944 345732 87600 78435 47.2 166035 16871 584 480 183970 46
2002 164795 131131 44.3 295926 18292 797 315015 85068 72426 46 157494 17413 548 524 175979 45
2001 149825 120362 44.5 270187 17761 863 288811 83906 69579 45.3 153485 14732 420 448 169085 44
2000 135483 107579 44.3 243062 17107 720 260889 80289 67228 45.6 147517 14766 561 298 163142 44
1999 120445 94812 44 215257 16546 621 232424 61708 50276 44.9 111984 11414 394 277 124069 44
1998 106892 88295 45.2 195187 15161 665 211013 61104 48541 44.3 109645 11410 362 279 121696 43
1997 123958 88419 41.6 212377 15409 452 228238 55739 45680 45 101419 11712 387 316 113834 43
1996 107233 82624 43.5 189857 15774 459 206090 56066 45610 44.9 101676 11095 499 317 113587 43
1995 99955 74788 42.8 174743 13635 361 188739 53231 45111 45.9 98342 10630 442 332 109746 44
1994 92425 80650 46.6 173075 13078 354 186507 52253 45191 46.4 97444 9269 321 360 107394 45
1993 87955 76351 46.5 164306 13061 463 177830 51177 45334 47 96511 9569 353 263 106696 46
1992 90643 73915 44.9 164558 11288 418 176264 47391 42974 47.6 90365 8024 318 370 99077 47
1991 82370 70380 46.1 152750 12615 383 165748 50185 45352 47.5 95537 6092 587 317 102533 47
1990 75192 64633 46.2 139825 11289 377 151491 40497 37427 48 77924 5679 425 244 84272 47
1989 68315 59602 46.6 127917 11153 385 139455 43520 39432 47.5 82952 5959 229 245 89385 47
1988 65487 56946 46.5 122433 9912 320 132665 38126 32734 46.2 70860 5518 224 260 76862 45
1987 63874 53132 45.4 117006 9551 231 126788 39555 32106 44.8 71661 5066 242 276 77245 44
1986 61841 49443 44.4 111284 8739 253 120276 38367 28833 42.9 67200 4938 212 300 72650 42
1985 59390 44313 42.7 103703 8082 255 112040 32871 23989 42.2 56860 4563 197 362 61982 41
1984 63316 46309 42.2 109625 8174 188 117987 33896 23992 41.4 57888 4944 173 271 63276 40
1983 62404 44009 41.4 106413 7375 178 113966 39223 26548 40.4 65771 4745 183 365 71064 39
1982 62098 42231 40.5 104329 7830 220 112379 37355 24464 39.6 61819 3949 117 285 66170 38
1981 60535 39959 39.8 100494 7519 196 108209 30078 18776 38.4 48854 3119 131 309 52413 37
1980 61441 39475 39.1 100916 7538 194 108648 41255 24847 37.6 66102 3862 186 364 70514 37
1979 62863 38068 37.7 100931 7258 188 108377 41484 23785 36.4 65269 3929 173 410 69781 36
1978 65050 37294 36.4 102344 7061 175 109580 44280 25946 36.9 70226 4564 176 422 75388
1977 64445 36569 36.2 101014 6292 150 107456 46715 25285 35.1 72000 4282 150 378 76810
1976 64093 38445 37.5 102538 5318 155 108011 50645 25633 33.6 76278 4304 261 435 81278 33
1975 66935 37144 35.7 104079 5425 118 109622 51500 22643 30.5 74143 4033 132 314 78622 30
1974 65943 33355 33.6 99298 5867 135 105300 51518 23292 31.1 74810 2901 199 275 78185 30
1973 71089 33640 32.1 104729 6211 155 111095 55976 22341 28.5 78317 3156 71 246 81790 28
1972 72343 30832 29.9 103175 5996 188 109359 47072 17357 26.9 64429 3214 52 269 67964 26
1971 68243 30507 30.9 98750 5496 111 104357 50394 17165 25.4 67559 3335 103 233 71230 25 *
1970 67180 26291 28.1 93471 5171 95 98737 45781 13323 22.5 59104 3352 72 186 62714 22 *
1969 61651 24046 28 85697 4744 103 90544 51273 14379 21.9 65652 3165 85 196 69098 21 *
1968 66855 21670 24.5 88525 4853 104 93482 54634 13771 20.1 68405 3188 114 179 71886 20 *
1967 72317 22312 23.6 94629 5413 108 100150 50331 12526 19.9 62857 3424 120 246 66647 19 *
1966 67013 20579 23.5 87592 5259 120 92971 38410 8965 18.9 47375 2686 128 200 50389 18 *
1965 66715 19154 23.3 85869 4968 145 90982 37174 8505 18.6 45679 2965 129 198 48971 18 *

.DS_Store