Apache pig
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 * |