Apache pig

Homework Assignment # 4 – Chapter 5 Apache Pig

Please complete your Chapter 5 Homework by submitting your work for Exercise 5.1, 5.2, and
5.3 from your textbook. You will find all of the necessary data files for these exercises posted
under “Chapter 5 Pig Exercise Files.zip” that is posted on Canvas under your CS 480/591
modules. You can submit screenshots within a single Microsoft Word document to submit proof
of your work for each of these three Exercises.

For Exercise 5.1 – Using Pig Latin commands, perform the following operations:

1. Upload the two files to HDFS.
2. Load the files as investors and stock_prices.
3. Display both files to make sure they are loaded correctly.
4. Join the two files (investors and stock_prices) by stock symbol.
5. Display the joined file.
6. Group the joined file by the “lastname” of the investors and display the results.
7. Calculate the total shares (simply the sum of shares among all stocks) and display the

results.
8. Calculate the total dollar amount that each investor has invested (shares per each stock

multiplied by the stock price) and display the results.
9. Filter the top two investors who have invested the most and display the results.

For Exercise 5.2 – Use the same files as in Exercise 5-1 (investor.txt and stockprice.txt) to
perform the following actions:

1. Upload the two files to HDFS (if not uploaded before).
2. Load the files as investors and stock_prices.
3. Display both files to make sure they are loaded correctly.
4. Display the structure of relation investors and stock_prices.
5. Perform explain on stock_prices and observe the logical, physical, and MapReduce

execution plans.
6. Group investors by their stock symbols that they have purchased and display the results.
7. Combine both relations with a union command and display the results.

For Exercise 5.3 – Use the text excerpt shown in Figure 5-31.

Use Pig Latin operators to perform the WordCount problem (See Tutorial Part C in the
PowerPoint Lecture for Apache Pig we went through in Class) and find the frequency of the
words in the following text file.

Homework Assignment # 4 – Chapter 5 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
7.2