Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-03, NASDAQ - Beginning with letter G Date: Tue, 3 Nov 92 18:42:55 EST Message-ID: <70.1992Nov3.184255@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 20 13 G&K .10 .8 21 57 13 3/4 13 1/4 13 1/4 - 1/2 7 3/4 2 1/8 GB Fds 1237 7 1/2 6 3/4 6 7/8 - 1/4 18 7/8 11 5/8 GBC Bc .32 b 2.1 8 44 15 1/2 15 15 - 1/8 1 1/4 3/4 GHS h 10 13/16 13/16 13/16 26 14 3/4 GMIS 36 4100 20 3/4 19 1/2 20 3/4 +1 3/8 6 3/4 2 3/8 GNI 20 5 6 1/8 6 1/8 6 1/8 - 1/4 13 1/2 10 1/4 GTEC 45pf .90 nt 22 5/8 10 3/4 GTEC 56pf .90 6.8 128 13 1/4 12 1/2 13 1/4 + 3/4 15 1/4 12 1/4 GTEC 5pf 1.00 7.1 24 14 13 1/2 14 25 3/4 8 5/8 GTI 452 25 23 23 -1 8 1/4 4 3/8 G:III 11 84 6 5 3/4 5 3/4 - 1/4 18 13 3/4 GWC 1.00 6.3 14 55 15 7/8 15 3/4 15 3/4 5 1/8 3 GZA 187 4 3/4 4 1/8 4 1/4 + 1/4 1/2 3/16 Galvest nt 3 3/4 1 3/4 GalxyFd 10 10 2 1/8 2 1/8 2 1/8 - 1/8 13 1/4 9 1/2 Galey 97 12 3/4 12 12 3/4 + 3/4 9 3/4 4 5/8 Galileo 58 16 6 5/8 6 3/8 6 3/8 - 1/8 4 9/16 3 1/2 GallHist nt 50 3/4 39 3/8 Gambro .65 e nt 1 7/8 11/16 GameDv 262 1 1/2 1 5/16 1 3/8 +1/16 1 1/32 3/16 GmeDv wt nt 10 3/4 4 GmeDv un nt 6 1 5/8 GamaIn 264 4 1/2 4 1/8 4 1/2 2 3/16 3/8 GamI wt 105 1 1/8 1 1/16 1 1/16 +3/32 8 2 GamI un nt 3 3/8 1 1/8 Gandlf g 399 1 7/8 1 1/2 1 3/4 - 1/8 15 9 1/4 Gander .97 t 9.5 12 6 10 1/4 10 1/4 10 1/4 - 1/2 14 3/4 7 Gantos 18 9 12 1/4 11 3/4 11 3/4 - 3/8 14 1/2 4 1/4 Garnet 25 5 5 5 11 1/4 2 1/2 GateFA s 13 1865 8 7 5/8 8 9 6 3/8 GtwBcp t nt 2 1/4 11/16 GtwyCm 22 1 1/2 1 5/16 1 1/2 +3/16 13 3/4 9 GatwyFd 5 5 13 1/4 13 1/4 13 1/4 + 3/4 9 1 7/8 GatwyFn 39 4 1/4 3 13/16 4 1/4 + 1/4 6 2 3/4 Gehl 107 3 1/8 2 7/8 2 7/8 - 1/8 18 3/4 9 1/4 GnCrHlt 18 132 18 1/4 17 3/4 18 1/4 + 1/2 14 3/4 1 5/8 Gencor 17 13 1/2 13 13 - 1/4 37 1/4 13 3/8 GENDX 44 957 38 1/4 36 1/4 38 +1 1/4 13 1/8 4 GeneLTc 587 7 6 5/8 6 5/8 - 1/4 21 1/2 14 1/2 GnBnd .36 2.1 20 6 17 1/4 16 1/2 17 1/4 1 1/4 5/8 GnBuild nt 8 5/8 2 3/4 GnCable 197 3 3/8 3 3 1/4 + 1/4 2 3/16 1 5/16 GnCom 23 1 11/16 1 9/16 1 9/16 -1/16 24 3/8 11 3/4 GnCpt 59 127 23 22 1/2 22 1/2 - 3/4 4 3/4 2 1/2 GnMag nt 1 1/32 1/4 GnNtr pf 100 15/16 15/16 15/16 +3/32 4 2 3/8 GnPara .24 7.4 46 224 3 3/8 3 1/8 3 1/4 + 1/4 8 5/8 4 GnPrcl 20 4 1/4 4 1/8 4 1/8 1 7/16 1/2 GPrcl wt nt 1/4 1/8 Genr wtA 218 1/8 1/8 1/8 1/8 1/8 Genr wtB 290 1/8 1/8 1/8 1 7/8 7/16 Gener5 s 90 9/16 1/2 9/16 +1/16 14 6 1/4 Genesis 17 136 11 1/2 11 11 - 1/2 47 1/2 35 3/4 GenesCp 1.20 a 2.7 11 4 45 1/4 45 1/4 45 1/4 - 3/4 21 1/2 5 3/4 GeneThr 63 9 8 3/4 9 + 1/4 10 5 3/4 GenetI wt 13 6 1/4 6 6 1/4 - 1/2 60 3/4 52 GenetI pf 4.00 nt 35 25 GenetInst 675 28 27 1/4 27 3/8 - 1/8 2 1/8 7/8 Genicm 23 1 5/16 1 1/4 1 1/4 - 1/8 7 1/4 4 1/8 Genlyte 56 970 5 1/4 4 3/4 5 + 1/4 47 18 1/4 Gensia s 3419 24 22 1/4 23 + 1/2 18 1/4 5 3/4 Genta 705 8 1/2 8 8 - 1/8 26 10 7/8 Gentex 34 437 17 3/4 17 17 1/2 - 1/4 2 1/4 1/2 Gentnr 13 423 13/16 11/16 3/4 +1/16 7/8 3/8 Gentnr wt nt 7 3/4 3 Gentnr un nt 5 1/2 1 1/2 Genus 468 2 1/8 2 2 66 1/2 32 1/2 Genzym 2950 39 1/4 38 1/2 39 1/4 + 1/4 47 1/2 19 3/4 Genz wt 211 25 24 24 1/2 - 1/4 28 1/2 13 Genzy wt 21 16 1/2 16 16 1/2 - 1/2 2 1/2 3/4 GeoWste 17 1 1/8 1 1/8 1 1/8 12 1/4 6 3/8 Geodyn .28 4.1 8 907 6 7/8 6 3/4 6 7/8 11 3/4 2 3/4 Geonex 161 4 3 5/8 3 3/4 1 1/4 1/2 Geores nt 9 1/4 4 GaBnd .05 e nt 2 3/4 1 7/16 GeoTek 715 2 1/16 2 2 3 1 1/2 GeoTk pf nt 18 8 3/4 Geraght 15 88 10 10 10 + 1/4 4 19/32 1 3/8 GeriM s 63 12 1 7/8 1 7/8 1 7/8 24 1/2 13 GrmSv .40 1.7 7 31 23 3/4 23 1/2 23 3/4 + 1/4 13 3/4 6 1/2 Gerity 42 472 13 1/4 12 3/4 12 7/8 7/32 1/32 GtBay g nt 11 3/4 3 7/8 GibPack 9 3 5 1/4 5 1/4 5 1/4 + 1/4 32 15 3/4 GibsnG .40 2.2 7 1102 18 3/4 18 1/4 18 3/8 - 1/8 25 3/4 12 1/8 GidLew s .12 .5 23 5579 22 3/4 20 3/4 22 +1 1/4 10 3/4 4 3/4 GigaTr nt 22 1/2 15 GilbtA .72 3.8 17 402 19 1/4 18 1/2 18 3/4 - 1/2 24 1/4 9 1/2 Gilead 7 14 1/4 13 3/4 14 1/4 + 1/2 12 1/4 7 3/8 GishBi 15 59 8 1/2 8 8 - 1/4 19 1/4 10 GlcrBc .40 a 2.4 10 40 16 3/4 16 16 3/4 + 3/4 2 5/8 7/8 GlacH wt nt 6 3/16 2 3/8 GlcrHd 60 4 4 4 4 3/16 2 5/8 Glamis .06 e 520 3 5/8 3 1/2 3 1/2 6 1/4 2 Glendle nt 13/16 1/8 Glenex nt 1 9/16 11/16 GlbEnv 50 13/16 13/16 13/16 -1/32 5 2 1/2 GlbRsc s nt 7 1/8 4 7/8 GlbSpl 588 149 6 1/8 5 7/8 5 7/8 + 1/8 25 7 3/4 Glycomd 198 11 1/4 10 3/4 11 1/4 + 1/4 7/32 1/32 GoldEx nt 26 7/8 12 1/8 GoldFd .70 e 5.8 1 12 12 12 - 7/8 2 1/16 7/32 GoldRs 61 1 13/16 1 11/16 1 13/16 + 1/8 1 1/2 11/16 GldStd 13 13/16 3/4 3/4 - 1/8 11 6 7/8 GoldEn .44 5.0 21 24 8 3/4 8 3/4 8 3/4 - 3/4 9 3/4 5 GldKngt nt 9/16 9/32 GoldOil 53 11/32 11/32 11/32 7 3/4 5 3/4 GldPoul .04 .5 243 7 7/8 7 3/4 7 3/4 29/32 3/16 GldQual 53 9/32 9/32 9/32 +1/16 3/16 1/16 GoldTr 253 3/32 1/16 3/32 1 3/4 3/8 Goldex nt 4 3/4 2 1/2 Goldtex .06 e nt 27 1/4 7 3/4 GoodGy 22 5095 12 3/4 12 12 3/4 +1 1 1/2 7/8 GoodT wt nt 3 1/2 2 9/16 GoodTm 69 3 1/16 2 3/4 2 3/4 -1/16 22 18 Goodht .60 nt 15 7/8 9 5/8 Goodmk nt 18 1/4 12 3/4 Goody 7 17 16 17 37 1/2 16 GdyFmly 26 318 32 3/4 31 1/4 31 1/4 -1 Gotham nt 29 3/8 19 GouldP .80 3.6 15 507 22 3/8 22 22 1/4 + 1/4 14 3/4 4 GvtTch 7 141 5 7/8 5 5/8 5 3/4 3 7/8 3 GrcHlth 25 3 7/8 3 9/16 3 7/8 1 1/2 1/4 GrcHlt wt nt 8 5/8 6 GrcHl un 48 8 1/8 8 8 4 1/8 1 1/8 Gradco 145 1 1/2 1 1/4 1 1/2 19 8 3/4 GranCr 16 145 17 1/2 17 17 21 7/8 6 1/8 GrdCasn t 61 x9981 16 13 7/8 14 -1 1/2 10 3/4 6 1/8 GrdVly 15 192 8 3/4 8 1/2 8 5/8 7 3/4 4 1/2 GranBd nt 33 1/4 16 GrnteC .20 .9 24 817 23 1/2 22 1/2 23 1/4 + 3/8 6 1/4 2 3/4 GrantSt 12 203 6 1/4 6 6 1/4 13/32 1/16 GrntSt nt 14 1/4 3 1/2 GrntTn 47 858 4 1/4 3 5/8 3 3/4 - 1/2 40 17 1/2 GrntT pf 2.44 14.8 5458 17 3/4 15 1/2 16 1/2 -1 1/4 6 4 1/4 GrphIn .07 1.3 45 94 5 5/8 5 1/4 5 3/8 - 1/8 4 1/2 2 1/4 Grasso nt 12 8 GrayCm .08 a nt 3 3/4 15/16 GrMonk s 2 2 2 2 1 1/2 5/16 GACm .02 e 5.8 250 3/8 11/32 11/32 30 1/2 23 GtAMg nt 6 7/8 1 7/8 GtARc 30 2 1/4 2 1/8 2 1/8 11 1/2 7 GtARc pf 5 7 7 7 7 1/2 2 3/4 GrtBay 15 7 1/2 6 3/4 7 1/2 4 7/8 GCtryB nt 5/16 1/8 GtEstE nt 15 1/4 11 GtFalls .63 nt 14 3/4 6 GtLkBc t 13 83 10 1/2 10 1/4 10 3/8 + 1/8 3/4 1/8 GtLk wt 241 1/2 1/4 3/8 + 1/8 9 5 1/2 GtLk pf t 9 8 7 1/4 8 + 3/4 27 1/2 14 GtSoBc .36 nt 4 5/8 5/8 GtNYSv 5 94 2 3/4 2 3/8 2 5/8 - 1/8 19 13 Green 5 16 15 16 +1 7 1/4 1 1/8 GrnIsle 22 1 9/16 1 7/16 1 9/16 +1/16 4 3/4 2 3/4 GrnDan 5 3 1/2 3 1/2 3 1/2 2 3/8 1 GrnstRs nt 25/32 5/16 GrnstR 353 3/4 11/16 23/32 3 9/16 GrntrSft 5 1 3/8 1 3/8 1 3/8 -1/16 10 1/4 4 3/4 GrnwFn .28 2.8 12 250 10 3/4 9 1/2 9 7/8 - 1/8 19 1/2 4 3/8 GrnwPh 1152 6 7/8 6 3/8 6 3/4 + 1/8 3 1/8 5/8 GrnwH s 10 2 1 3/4 2 + 1/4 22 11 3/4 GrndSu .60 3.6 9 24 16 3/4 16 16 1/2 + 1/2 141 107 GreyAd 3.00 nt 13 1/4 10 GrifTch nt 5 2 1/2 Grifith nt 18 3/8 6 3/4 Grist 20 749 17 5/8 17 17 - 1/4 5 1/2 2 3/16 Grosmn 45 612 3 7/8 3 5/8 3 5/8 26 3/4 16 1/2 Grdwtr 14 894 18 1/4 17 3/4 18 1/4 + 1/4 25 11 1/2 GroupI 13 10 13 13 13 12 3/4 5 GroveB .36 2.9 5 19 12 1/4 11 1/2 12 1/4 + 1/2 GthDv un nt 7 1/4 7 1/4 GthFn 1 7 7 7 - 1/4 2 13/16 1 1/2 GuarBn nt 8 7/8 4 7/8 GuestS 48 115 5 1/4 5 5 1/4 + 1/4 15 1/4 10 Glfmrk 19 170 12 3/4 12 1/2 12 1/2 - 1/4 8 1/2 3 11/16 GullLb 30 40 5 7/8 5 1/2 5 5/8 26 3/4 12 Gwinnet .44 nt 4 1/4 7/8 Gynex 36 2 2 2 24 1/4 19 Gyrody t nt This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM