Premium Datasets
Ownership Structure
Financial Data
Share Prices
Director & CEO Profile
Compensation Data
Mutual Funds Data
Announcements
Initial Public Offerings (IPO)
Free Datasets
Annual Reports
Share Prices
Key Financials
KSE-100 Index
KSE-30 Index
KMI-30 Index
Renamed Companies
Delisted Companies
KSE-100 Index Companies

 
 
From        To   

Symbol Date Open High Low Close Volume
  GTYR   2020-08-21   74.19   74.98   73.00   74.51   204000
  GTYR   2020-08-20   75.00   77.50   75.00   75.50   486000
  GTYR   2020-08-19   79.26   80.00   77.00   77.51   652000
  GTYR   2020-08-18   81.00   81.25   79.01   79.47   362500
  GTYR   2020-08-17   79.00   81.69   78.72   80.51   530000
  GTYR   2020-08-13   80.00   80.00   77.69   78.97   572500
  GTYR   2020-08-12   82.00   82.48   79.76   80.20   447000
  GTYR   2020-08-11   82.50   82.50   79.69   81.22   359500
  GTYR   2020-08-10   84.00   84.50   80.50   81.23   479000
  GTYR   2020-08-07   83.00   85.38   82.51   83.43   1300000
  GTYR   2020-08-06   78.59   82.95   77.50   82.19   1646000
  GTYR   2020-08-05   75.51   79.50   75.51   77.69   1110000
  GTYR   2020-08-04   75.19   76.47   74.11   75.01   1159000
  GTYR   2020-08-03   71.59   75.90   71.59   74.69   1566000
  GTYR   2020-07-30   70.98   71.69   69.00   71.09   509000
  GTYR   2020-07-29   71.90   73.19   69.80   70.36   1244000
  GTYR   2020-07-28   67.40   71.16   66.84   71.16   1104500
  GTYR   2020-07-27   66.69   67.40   65.59   66.20   367500
  GTYR   2020-07-24   66.70   67.48   65.59   66.19   246000
  GTYR   2020-07-23   69.69   71.50   65.51   66.70   824500
  GTYR   2020-07-22   69.69   71.55   69.12   69.52   591500
  GTYR   2020-07-21   71.80   71.80   69.75   70.04   527000
  GTYR   2020-07-20   70.59   72.69   69.19   71.27   1459000
  GTYR   2020-07-17   70.73   71.51   68.26   69.63   1515000
  GTYR   2020-07-16   64.34   69.34   64.34   69.34   1692500
  GTYR   2020-07-15   63.04   65.38   63.00   64.51   763500
  GTYR   2020-07-14   65.00   66.47   62.50   63.16   877000
  GTYR   2020-07-13   64.41   65.50   64.09   64.36   423000
  GTYR   2020-07-10   64.59   65.00   64.01   64.41   156000
  GTYR   2020-07-09   64.23   65.75   64.02   65.12   347000
  GTYR   2020-07-08   62.15   65.59   62.15   64.69   792500
  GTYR   2020-07-07   62.50   63.50   62.25   62.41   290500
  GTYR   2020-07-06   61.91   63.20   61.40   62.77   265500
  GTYR   2020-07-03   62.50   62.50   61.02   61.36   123500
  GTYR   2020-07-02   61.90   63.18   61.20   62.52   812500
  GTYR   2020-07-01   58.97   61.49   58.97   61.06   534500
  GTYR   2020-06-30   59.95   60.50   59.45   59.50   259000
  GTYR   2020-06-29   58.50   59.68   57.00   59.43   188500
  GTYR   2020-06-26   60.84   61.50   58.45   58.74   434500
  GTYR   2020-06-25   57.50   60.50   57.02   59.91   474000
  GTYR   2020-06-24   58.79   59.68   57.70   57.95   97000
  GTYR   2020-06-23   59.00   59.70   58.34   59.20   408500
  GTYR   2020-06-22   58.09   59.40   55.00   58.93   872500
  GTYR   2020-06-19   60.00   60.84   57.25   58.16   288500
  GTYR   2020-06-18   60.50   61.68   59.61   60.13   643500
  GTYR   2020-06-17   65.73   66.73   60.33   60.75   1706500
  GTYR   2020-06-16   61.50   64.59   60.50   64.05   1409500
  GTYR   2020-06-15   60.33   61.29   58.29   60.09   1559000
  GTYR   2020-06-12   56.90   61.38   55.02   60.11   1735000
  GTYR   2020-06-11   55.70   57.50   55.00   57.36   786500
  GTYR   2020-06-10   55.97   56.00   55.34   55.47   194000
  GTYR   2020-06-09   55.00   56.95   55.00   56.02   784000
  GTYR   2020-06-08   53.50   55.50   53.40   55.08   674500
  GTYR   2020-06-05   52.70   53.93   52.70   53.22   121500
  GTYR   2020-06-04   53.50   54.34   53.04   53.91   662500
  GTYR   2020-06-03   52.36   54.40   52.34   53.24   479500
  GTYR   2020-06-02   52.00   53.79   51.50   52.49   704500
  GTYR   2020-06-01   52.24   52.65   51.49   51.68   220500
  GTYR   2020-05-29   53.00   54.04   51.43   51.81   684000
  GTYR   2020-05-28   52.25   53.88   51.84   52.93   483500
  GTYR   2020-05-21   53.00   54.54   51.50   52.45   790500
  GTYR   2020-05-20   50.50   53.29   49.75   52.72   1156000
  GTYR   2020-05-19   51.70   52.45   50.00   50.22   793000
  GTYR   2020-05-18   47.68   50.79   47.11   50.70   773500
  GTYR   2020-05-15   46.79   47.61   46.50   47.25   144000
  GTYR   2020-05-14   47.88   48.00   46.09   46.88   99500
  GTYR   2020-05-13   49.00   49.65   47.50   47.88   189500
  GTYR   2020-05-12   48.75   50.59   48.25   49.25   606000
  GTYR   2020-05-11   46.40   48.79   45.50   48.18   253500
  GTYR   2020-05-08   46.15   46.74   45.50   45.79   94500
  GTYR   2020-05-07   48.59   48.70   45.56   45.79   466500
  GTYR   2020-05-06   50.25   51.40   48.50   49.09   1442000
  GTYR   2020-05-05   46.45   47.88   45.50   47.88   414000
  GTYR   2020-05-04   41.00   44.54   40.00   44.54   848000
  GTYR   2020-04-30   40.09   42.40   40.09   41.43   754000
  GTYR   2020-04-29   39.04   40.59   39.04   39.84   164500
  GTYR   2020-04-28   38.90   39.70   38.90   39.25   70500
  GTYR   2020-04-27   38.09   38.99   38.09   38.75   50000
  GTYR   2020-04-24   39.70   40.00   38.90   39.00   112000
  GTYR   2020-04-23   40.15   40.79   39.40   39.66   174500
  GTYR   2020-04-22   38.61   40.50   38.00   39.45   142500
  GTYR   2020-04-21   40.20   41.50   39.09   39.86   322000
  GTYR   2020-04-20   42.34   42.38   40.50   41.56   510500
  GTYR   2020-04-17   40.00   40.36   39.79   40.36   259500
  GTYR   2020-04-16   38.18   38.18   37.00   37.54   65500
  GTYR   2020-04-15   37.50   38.72   37.43   37.56   234000
  GTYR   2020-04-14   36.88   37.50   35.81   37.13   115000
  GTYR   2020-04-13   37.31   37.31   36.00   36.27   106500
  GTYR   2020-04-10   37.90   38.54   37.00   38.20   155500
  GTYR   2020-04-09   37.43   38.45   37.43   37.90   199000
  GTYR   2020-04-08   37.72   37.72   36.00   36.90   84500
  GTYR   2020-04-07   36.00   37.40   35.31   37.06   162000
  GTYR   2020-04-06   39.00   39.00   36.06   36.06   228500
  GTYR   2020-04-03   38.99   40.70   38.50   38.99   276000
  GTYR   2020-04-02   34.79   38.06   34.50   38.02   337000
  GTYR   2020-04-01   35.65   35.84   33.54   35.41   301000
  GTYR   2020-03-31   32.00   34.24   32.00   34.20   245000
  GTYR   2020-03-30   30.01   32.38   29.39   31.86   118000
  GTYR   2020-03-27   29.64   32.11   28.90   31.37   234000
  GTYR   2020-03-26   31.25   32.45   29.10   29.87   262000
  GTYR   2020-03-25   32.79   34.00   30.04   30.27   188500
  GTYR   2020-03-24   33.00   33.00   32.45   32.45   103500
  GTYR   2020-03-20   36.75   37.90   34.16   35.08   585000
  GTYR   2020-03-19   36.93   37.38   36.93   36.93   655000
  GTYR   2020-03-18   41.00   41.00   39.91   39.91   128000
  GTYR   2020-03-17   44.00   45.50   42.06   43.15   222500
  GTYR   2020-03-16   44.59   47.59   43.77   43.81   207000
  GTYR   2020-03-13   46.11   48.15   44.70   47.31   243000
  GTYR   2020-03-12   47.50   49.90   46.59   47.93   187500
  GTYR   2020-03-11   51.00   51.50   49.50   49.83   117000
  GTYR   2020-03-10   49.50   52.00   49.50   50.88   523000
  GTYR   2020-03-09   44.88   49.61   43.13   49.56   683500
  GTYR   2020-03-06   47.45   47.50   46.00   46.38   301500
  GTYR   2020-03-05   45.50   48.38   45.00   47.50   534500
  GTYR   2020-03-04   45.59   46.50   45.00   45.22   126000
  GTYR   2020-03-03   46.00   47.38   45.52   46.08   244500
  GTYR   2020-03-02   44.00   46.00   44.00   45.84   317000
  GTYR   2020-02-28   42.00   44.50   42.00   43.33   306500
  GTYR   2020-02-27   44.16   44.16   42.24   43.15   483000
  GTYR   2020-02-26   47.50   48.00   44.40   45.16   249000
  GTYR   2020-02-25   46.09   48.18   46.09   47.41   135500
  GTYR   2020-02-24   49.59   49.90   47.04   47.27   287000
  GTYR   2020-02-21   50.20   50.59   49.97   50.31   86000
  GTYR   2020-02-20   52.59   54.24   50.50   50.77   511000
  GTYR   2020-02-19   49.50   52.22   49.50   52.22   449500
  GTYR   2020-02-18   50.40   50.40   48.54   49.04   103500
  GTYR   2020-02-17   49.11   51.00   49.11   49.93   207500
  GTYR   2020-02-14   50.00   50.09   48.56   49.08   181500
  GTYR   2020-02-13   51.84   52.79   50.20   50.72   224500
  GTYR   2020-02-12   50.88   52.50   50.56   51.90   311500
  GTYR   2020-02-11   49.99   51.00   47.29   50.02   250500
  GTYR   2020-02-10   52.70   52.70   49.56   49.56   378500
  GTYR   2020-02-07   54.54   54.90   52.50   52.72   93000
  GTYR   2020-02-06   56.04   56.29   55.00   55.09   161000
  GTYR   2020-02-04   56.50   56.50   55.11   55.59   211500
  GTYR   2020-02-03   57.00   57.00   54.65   55.95   271500
  GTYR   2020-01-31   58.84   59.49   57.00   57.40   327500
  GTYR   2020-01-30   57.54   59.74   57.45   58.74   341500
  GTYR   2020-01-29   58.50   58.50   57.50   57.70   109500
  GTYR   2020-01-28   58.49   59.00   57.61   58.00   208000
  GTYR   2020-01-27   61.34   61.40   57.65   58.38   1011500
  GTYR   2020-01-24   60.25   62.49   60.25   60.79   726500
  GTYR   2020-01-23   57.84   60.56   57.84   60.25   1795500
  GTYR   2020-01-22   58.50   59.20   57.00   57.41   269500
  GTYR   2020-01-21   58.90   59.00   57.34   57.93   426500
  GTYR   2020-01-20   60.49   61.00   58.29   59.04   1915500
  GTYR   2020-01-17   57.00   59.31   57.00   59.31   1131500
  GTYR   2020-01-16   56.50   57.49   56.38   56.50   129500
  GTYR   2020-01-15   57.20   57.20   56.52   56.77   141000
  GTYR   2020-01-14   55.99   57.49   55.79   57.16   314000
  GTYR   2020-01-13   56.00   56.00   55.54   55.72   87000
  GTYR   2020-01-10   56.02   57.00   55.81   56.18   269500
  GTYR   2020-01-09   54.79   55.77   54.65   55.74   298500
  GTYR   2020-01-08   55.00   55.29   53.11   53.11   312000
  GTYR   2020-01-07   55.99   56.49   55.50   55.90   192500
  GTYR   2020-01-06   56.00   56.40   55.29   55.29   406000
  GTYR   2020-01-03   58.90   59.75   57.59   58.18   679500
  GTYR   2020-01-02   56.59   58.70   56.34   58.65   1082500
  GTYR   2020-01-01   55.81   56.50   55.50   55.91   440000
  GTYR   2019-12-31   56.59   57.00   55.50   55.75   123500
  GTYR   2019-12-30   56.11   57.52   56.11   56.50   228000
  GTYR   2019-12-27   56.75   56.95   55.00   55.79   587500
  GTYR   2019-12-26   56.59   57.38   55.34   56.40   316000
  GTYR   2019-12-24   57.00   57.49   54.50   56.33   301500
  GTYR   2019-12-23   58.99   59.00   56.38   56.45   217000
  GTYR   2019-12-20   58.90   60.79   58.90   59.34   536500
  GTYR   2019-12-19   57.25   59.59   55.00   58.00   627000
  GTYR   2019-12-18   58.00   58.25   56.79   56.97   374500
  GTYR   2019-12-17   60.20   60.59   57.84   58.59   494000
  GTYR   2019-12-16   58.40   60.40   58.29   59.74   737000
  GTYR   2019-12-13   57.47   59.15   57.02   57.93   478500
  GTYR   2019-12-12   58.00   58.90   56.15   56.97   295000
  GTYR   2019-12-11   60.09   60.79   58.09   58.75   279000
  GTYR   2019-12-10   60.50   60.70   59.00   59.90   552000
  GTYR   2019-12-09   61.50   63.59   60.25   60.59   702000
  GTYR   2019-12-06   62.00   63.90   61.00   62.25   979500
  GTYR   2019-12-05   61.72   62.09   60.54   61.31   859500
  GTYR   2019-12-04   60.22   61.75   59.52   61.18   459000
  GTYR   2019-12-03   63.20   63.70   60.20   60.63   603500
  GTYR   2019-12-02   62.99   63.50   62.02   63.24   582000
  GTYR   2019-11-29   63.00   63.68   62.31   62.59   854000
  GTYR   2019-11-28   60.61   63.09   60.00   62.27   1032000
  GTYR   2019-11-27   60.90   61.09   58.50   60.79   884500
  GTYR   2019-11-26   60.25   62.25   57.20   60.09   1718000
  GTYR   2019-11-25   59.00   61.00   57.75   60.22   922500
  GTYR   2019-11-22   56.50   59.29   55.50   58.61   971000
  GTYR   2019-11-21   59.00   60.90   56.56   57.27   714500
  GTYR   2019-11-20   59.49   60.54   58.00   59.47   855500
  GTYR   2019-11-19   59.40   59.74   57.65   59.20   1199000
  GTYR   2019-11-18   56.50   57.99   56.50   57.99   482000
  GTYR   2019-11-15   52.70   55.22   52.09   55.22   999000
  GTYR   2019-11-14   52.88   53.63   52.11   52.59   733500
  GTYR   2019-11-13   52.02   53.24   50.90   52.11   605000
  GTYR   2019-11-12   49.50   51.47   49.50   51.36   850000
  GTYR   2019-11-11   47.40   49.02   47.40   49.02   882500
  GTYR   2019-11-08   45.00   46.68   44.61   46.68   612000
  GTYR   2019-11-07   45.04   45.29   43.79   44.47   374000
  GTYR   2019-11-06   43.70   45.25   43.70   44.90   1108500
  GTYR   2019-11-05   42.59   44.36   41.79   43.33   861500
  GTYR   2019-11-04   41.91   43.00   41.50   42.25   647500
  GTYR   2019-11-01   41.88   42.59   41.50   41.79   400000
  GTYR   2019-10-31   41.00   41.95   41.00   41.65   480000
  GTYR   2019-10-30   40.00   41.49   40.00   40.75   386000
  GTYR   2019-10-29   40.65   41.25   39.59   40.00   237000
  GTYR   2019-10-28   38.95   40.70   38.75   40.61   288500
  GTYR   2019-10-25   39.97   40.00   38.50   38.95   286000
  GTYR   2019-10-24   41.00   41.70   39.25   39.68   759500
  GTYR   2019-10-23   38.59   40.63   38.50   40.63   726500
  GTYR   2019-10-22   38.70   39.49   38.70   38.70   461500
  GTYR   2019-10-21   43.29   43.29   40.72   40.72   75500
  GTYR   2019-10-18   44.04   44.50   42.31   42.86   151000
  GTYR   2019-10-17   54.45   54.70   52.59   52.79   330000
  GTYR   2019-10-16   51.50   53.81   51.50   53.72   528000
  GTYR   2019-10-15   50.29   51.68   50.29   51.25   108000
  GTYR   2019-10-14   53.06   53.20   50.72   51.06   141000
  GTYR   2019-10-11   54.90   54.90   53.00   53.38   212000
  GTYR   2019-10-10   55.00   56.00   54.09   54.43   216500
  GTYR   2019-10-09   53.09   55.50   53.06   54.91   551000
  GTYR   2019-10-08   52.47   53.97   50.90   53.29   463500
  GTYR   2019-10-07   51.29   52.49   50.15   51.50   658500
  GTYR   2019-10-04   48.27   50.65   48.00   50.58   666000
  GTYR   2019-10-03   48.49   48.99   47.72   48.24   321500
  GTYR   2019-10-02   46.54   48.50   46.50   48.04   204000
  GTYR   2019-10-01   45.00   47.79   45.00   46.84   253500
  GTYR   2019-09-30   47.00   47.20   45.50   45.54   76500
  GTYR   2019-09-27   46.09   47.04   46.00   46.61   250500
  GTYR   2019-09-26   46.50   47.29   45.70   46.13   126000
  GTYR   2019-09-25   47.99   48.65   46.50   46.88   211000
  GTYR   2019-09-24   46.54   48.90   46.00   47.90   767000
  GTYR   2019-09-23   48.29   49.95   47.06   47.61   686500
  GTYR   2019-09-20   46.79   48.02   45.70   47.99   893500
  GTYR   2019-09-19   43.84   45.75   43.20   45.75   433000
  GTYR   2019-09-18   43.50   44.34   43.20   43.58   248000
  GTYR   2019-09-17   43.49   44.43   42.25   43.77   561500
  GTYR   2019-09-16   42.04   42.66   40.86   42.66   1004000
  GTYR   2019-09-13   38.02   40.63   38.02   40.63   534000
  GTYR   2019-09-12   38.00   39.09   37.97   38.70   257000
  GTYR   2019-09-11   38.09   38.59   37.20   37.52   131500
  GTYR   2019-09-06   38.00   38.36   37.70   38.11   46000
  GTYR   2019-09-05   38.95   39.65   38.15   38.31   475000
  GTYR   2019-09-04   36.84   38.25   36.00   38.22   241000
  GTYR   2019-09-03   37.29   37.50   36.34   36.43   113500
  GTYR   2019-09-02   36.59   38.40   36.59   37.29   190500
  GTYR   2019-08-30   39.77   40.00   36.34   36.77   853500
  GTYR   2019-08-29   39.09   39.99   38.25   38.25   846500
  GTYR   2019-08-28   42.68   43.50   40.25   40.25   888500
  GTYR   2019-08-27   42.70   43.00   41.59   42.36   644000
  GTYR   2019-08-26   45.90   46.00   43.77   43.77   482000
  GTYR   2019-08-23   45.50   46.74   44.70   46.08   1029000
  GTYR   2019-08-22   42.83   44.52   42.83   44.52   752000
  GTYR   2019-08-21   42.00   42.79   40.52   42.40   556500
  GTYR   2019-08-20   40.31   42.00   40.02   41.72   446000
  GTYR   2019-08-19   38.68   40.08   38.00   40.08   428000
  GTYR   2019-08-16   38.99   38.99   38.00   38.18   96000
  GTYR   2019-08-09   39.09   39.95   38.61   38.97   174000
  GTYR   2019-08-08   39.50   39.99   37.91   38.63   414500
  GTYR   2019-08-07   40.00   40.97   39.81   39.90   116500
  GTYR   2019-08-06   40.02   41.25   40.02   40.38   83500
  GTYR   2019-08-05   40.99   41.34   40.00   40.52   323000
  GTYR   2019-08-02   40.59   42.11   40.25   41.93   456000
  GTYR   2019-08-01   40.61   41.95   39.59   40.11   404500
  GTYR   2019-07-31   38.40   40.31   38.40   40.31   258000
  GTYR   2019-07-30   37.40   39.38   37.04   38.40   198500
  GTYR   2019-07-29   40.09   40.09   38.15   38.38   121000
  GTYR   2019-07-26   40.52   43.09   39.81   39.95   449000
  GTYR   2019-07-25   41.25   42.40   40.70   41.72   508500
  GTYR   2019-07-24   43.00   43.00   41.50   41.93   186000
  GTYR   2019-07-23   43.50   43.50   41.25   42.91   385000
  GTYR   2019-07-22   42.50   43.40   42.00   43.24   459500
  GTYR   2019-07-19   39.38   41.34   38.59   41.34   293000
  GTYR   2019-07-18   41.86   41.86   39.38   39.38   197000
  GTYR   2019-07-17   43.52   44.79   41.00   41.45   460000
  GTYR   2019-07-16   39.08   43.18   39.08   43.09   966500
  GTYR   2019-07-15   41.40   41.40   41.13   41.13   63500
  GTYR   2019-07-12   45.00   45.00   43.29   43.29   420500
  GTYR   2019-07-11   47.00   47.54   45.00   45.56   359500
  GTYR   2019-07-10   50.29   50.34   47.27   47.31   604500
  GTYR   2019-07-09   49.52   51.50   49.04   49.75   551000
  GTYR   2019-07-08   52.25   52.29   50.93   50.93   717000
  GTYR   2019-07-05   54.11   54.68   53.61   53.61   317000
  GTYR   2019-07-04   57.25   58.65   53.50   56.43   2332000
  GTYR   2019-07-03   53.79   55.86   53.79   55.86   718500
  GTYR   2019-07-02   51.50   53.72   50.70   53.20   405000
  GTYR   2019-07-01   51.20   53.45   51.00   51.18   415000
  GTYR   2019-06-28   52.15   54.90   51.06   51.50   505000
  GTYR   2019-06-27   55.40   56.70   53.74   53.74   275000
  GTYR   2019-06-26   58.20   59.49   56.16   56.56   326000
  GTYR   2019-06-25   60.00   61.75   58.79   59.11   400500
  GTYR   2019-06-24   65.50   65.50   61.88   61.88   173000
  GTYR   2019-06-21   65.37   66.38   61.50   65.13   746500
  GTYR   2019-06-20   60.65   63.27   60.65   63.27   388000
  GTYR   2019-06-19   58.00   62.25   56.65   60.27   1209000
  GTYR   2019-06-18   65.90   65.90   59.63   59.63   1512000
  GTYR   2019-06-17   61.34   62.77   59.79   62.77   388000
  GTYR   2019-06-14   59.79   59.79   58.99   59.79   746000
  GTYR   2019-06-13   56.95   56.95   56.95   56.95   81000
  GTYR   2019-06-12   54.24   54.24   54.24   54.24   185000
  GTYR   2019-06-11   48.52   53.20   48.27   51.65   1005000
  GTYR   2019-06-10   54.59   54.59   50.81   50.81   265000
  GTYR   2019-06-03   52.49   53.49   51.02   53.49   360000
  GTYR   2019-05-30   50.95   50.95   50.00   50.95   459500
  GTYR   2019-05-29   47.49   48.52   47.25   48.52   296000
  GTYR   2019-05-28   46.22   46.22   45.00   46.22   714000
  GTYR   2019-05-27   43.50   44.02   42.41   44.02   299500
  GTYR   2019-05-24   41.90   41.93   40.84   41.93   349000
  GTYR   2019-05-23   39.93   39.93   39.93   39.93   22500
  GTYR   2019-05-22   38.04   38.04   37.50   38.04   117000
  GTYR   2019-05-21   34.00   36.22   33.50   36.22   258500
  GTYR   2019-05-20   32.04   35.00   31.75   34.50   317000
  GTYR   2019-05-17   33.50   33.50   33.41   33.41   41000
  GTYR   2019-05-16   38.11   38.11   35.16   35.16   265000
  GTYR   2019-05-15   35.40   37.02   35.25   37.02   145500
  GTYR   2019-05-14   35.50   35.70   35.00   35.25   248500
  GTYR   2019-05-13   37.99   38.56   34.90   35.04   329000
  GTYR   2019-05-10   37.50   38.00   36.72   36.72   239500
  GTYR   2019-05-09   39.31   39.31   38.65   38.65   777500
  GTYR   2019-05-08   42.00   42.00   40.68   40.68   51000
  GTYR   2019-05-07   43.15   43.15   42.59   42.81   67500
  GTYR   2019-05-06   43.50   43.65   43.09   43.09   43500
  GTYR   2019-05-03   43.50   44.00   43.29   43.47   38000
  GTYR   2019-05-02   43.40   44.20   43.40   43.58   48500
  GTYR   2019-04-30   44.50   45.40   43.65   43.83   155500
  GTYR   2019-04-29   45.00   46.29   45.00   45.61   272500
  GTYR   2019-04-26   43.54   45.59   43.52   44.81   233000
  GTYR   2019-04-25   44.50   44.79   43.36   43.68   102500
  GTYR   2019-04-24   43.50   44.90   43.29   44.04   179000
  GTYR   2019-04-23   44.50   44.88   43.27   43.31   241500
  GTYR   2019-04-22   47.75   47.75   45.27   45.54   141000
  GTYR   2019-04-19   48.00   49.00   47.50   47.65   389500
  GTYR   2019-04-18   48.09   49.34   46.75   47.52   375000
  GTYR   2019-04-17   50.00   50.70   47.97   48.50   293500
  GTYR   2019-04-16   49.97   52.06   49.50   50.38   1150000
  GTYR   2019-04-15   48.02   51.00   48.02   49.59   536500
  GTYR   2019-04-12   47.00   49.34   47.00   49.02   574000
  GTYR   2019-04-11   45.50   47.59   45.50   47.02   187000
  GTYR   2019-04-10   48.84   49.49   46.36   46.50   148500
  GTYR   2019-04-09   51.34   50.15   48.27   48.79   481000
  GTYR   2019-04-08   50.99   52.00   49.65   49.93   1033500
  GTYR   2019-04-05   51.59   53.00   50.72   50.90   1242000
  GTYR   2019-04-04   52.88   52.88   51.47   51.68   108000
  GTYR   2019-04-03   52.52   53.49   52.15   52.31   75500
  GTYR   2019-04-02   54.24   54.40   51.90   52.15   168000
  GTYR   2019-04-01   54.50   55.00   53.75   53.95   143500
  GTYR   2019-03-29   56.09   56.83   54.50   54.65   275500
  GTYR   2019-03-28   57.45   57.50   55.70   55.97   214500
  GTYR   2019-03-27   55.02   58.22   55.02   57.11   585000
  GTYR   2019-03-26   55.50   56.25   54.90   55.45   262000
  GTYR   2019-03-25   58.50   58.50   55.25   55.72   150000
  GTYR   2019-03-22   58.34   58.34   56.40   56.63   103500
  GTYR   2019-03-21   58.95   59.79   57.00   57.65   906000
  GTYR   2019-03-20   59.27   59.27   57.81   58.02   203000
  GTYR   2019-03-19   60.20   61.25   59.00   59.27   132000
  GTYR   2019-03-18   61.97   61.97   59.00   60.34   586000
  GTYR   2019-03-15   63.90   64.00   61.25   61.43   221000
  GTYR   2019-03-14   66.01   66.01   63.81   64.00   192500
  GTYR   2019-03-13   67.09   67.51   65.75   66.11   161500
  GTYR   2019-03-12   67.50   68.23   66.75   66.91   245000
  GTYR   2019-03-11   69.00   69.50   68.00   68.13   35000
  GTYR   2019-03-08   69.51   70.19   67.50   68.18   98000
  GTYR   2019-03-07   70.55   72.00   69.50   70.19   282500
  GTYR   2019-03-06   70.50   70.50   69.19   69.27   67000
  GTYR   2019-03-05   69.50   71.50   69.50   69.91   261500
  GTYR   2019-03-04   69.98   70.40   69.44   69.98   253000
  GTYR   2019-03-01   69.90   70.90   69.40   69.62   637000
  GTYR   2019-02-28   69.25   71.00   69.01   69.43   343500
  GTYR   2019-02-27   70.00   72.00   68.23   68.84   360500
  GTYR   2019-02-26   74.37   78.08   71.00   71.81   508000
  GTYR   2019-02-25   71.12   74.59   71.09   74.37   124000
  GTYR   2019-02-22   69.11   71.94   69.00   71.05   55500
  GTYR   2019-02-21   69.50   70.00   69.00   69.41   27000
  GTYR   2019-02-20   70.38   71.15   68.76   70.12   87000
  GTYR   2019-02-19   72.01   72.69   69.51   69.79   150500
  GTYR   2019-02-18   73.11   73.30   71.75   72.11   80500
  GTYR   2019-02-15   71.52   74.50   71.52   73.30   200500
  GTYR   2019-02-14   77.00   78.80   74.20   74.62   208500
  GTYR   2019-02-13   79.80   79.97   78.00   78.11   81500
  GTYR   2019-02-12   79.51   80.37   78.00   79.02   97000
  GTYR   2019-02-11   82.98   82.98   79.62   80.13   134000
  GTYR   2019-02-08   83.50   83.50   81.01   82.16   76000
  GTYR   2019-02-07   83.50   84.25   82.55   83.13   109500
  GTYR   2019-02-06   85.00   85.75   83.19   83.52   341500
  GTYR   2019-02-04   84.33   84.33   84.33   84.33   96500
  GTYR   2019-02-01   80.00   81.09   79.80   80.31   118500
  GTYR   2019-01-31   79.19   79.98   79.00   79.43   95500
  GTYR   2019-01-30   81.16   81.40   79.50   79.98   83000
  GTYR   2019-01-29   81.50   83.00   81.40   81.65   94500
  GTYR   2019-01-28   80.98   82.00   80.90   81.44   76000
  GTYR   2019-01-25   81.00   81.75   79.50   80.05   81500
  GTYR   2019-01-24   88.98   88.98   82.41   82.41   306000
  GTYR   2019-01-23   84.44   87.40   84.09   86.75   407000
  GTYR   2019-01-22   83.00   83.90   82.00   83.52   260000
  GTYR   2019-01-21   80.98   84.19   80.80   82.84   312000
  GTYR   2019-01-18   77.59   81.16   77.55   80.62   608500
  GTYR   2019-01-17   77.15   77.68   76.84   77.30   33000
  GTYR   2019-01-16   76.51   79.00   76.51   78.00   51500
  GTYR   2019-01-15   77.98   78.50   77.26   77.36   79500
  GTYR   2019-01-14   78.44   80.50   77.50   78.05   280500
  GTYR   2019-01-11   78.00   78.00   76.00   77.04   31500
  GTYR   2019-01-10   78.02   79.33   78.02   78.12   15500
  GTYR   2019-01-09   80.05   80.05   78.20   79.25   29500
  GTYR   2019-01-08   79.98   81.00   78.84   79.44   257000
  GTYR   2019-01-07   78.94   79.93   77.80   79.50   34000
  GTYR   2019-01-04   78.55   78.77   77.50   77.95   17500
  GTYR   2019-01-03   80.00   81.19   77.15   78.41   57500
  GTYR   2019-01-02   81.94   82.00   79.81   80.12   51500
  GTYR   2019-01-01   79.59   82.00   79.59   81.62   64500