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: 11-04, NASDAQ - Beginning with letter G Date: Wed, 4 Nov 92 18:45:57 EST Message-ID: <69.1992Nov4.184557@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 20 13 G&K .10 .7 22 28 14 13 1/4 14 + 3/4 7 3/4 2 1/8 GB Fds 741 7 6 1/8 6 1/4 - 5/8 18 7/8 11 5/8 GBC Bc .32 b nt 1 1/4 3/4 GHS h nt 26 14 3/4 GMIS 36 308 20 3/4 20 20 1/2 - 1/4 6 3/4 2 3/8 GNI 21 10 6 1/2 6 1/2 6 1/2 + 3/8 13 1/2 10 1/4 GTEC 45pf .90 7.5 5 12 12 12 -1 1/8 22 5/8 10 3/4 GTEC 56pf .90 7.1 x1 12 5/8 12 5/8 12 5/8 - 5/8 15 1/4 12 1/4 GTEC 5pf 1.00 6.9 25 14 1/2 13 7/8 14 1/2 + 1/2 25 3/4 8 5/8 GTI 543 23 3/4 22 1/4 22 3/4 - 1/4 8 1/4 4 3/8 G:III 11 50 5 3/4 5 3/4 5 3/4 18 13 3/4 GWC 1.00 6.6 13 25 15 3/4 15 1/4 15 1/4 - 1/2 5 1/8 3 GZA 31 4 3/4 4 1/4 4 3/8 + 1/8 1/2 3/16 Galvest nt 3 3/4 1 3/4 GalxyFd 9 55 2 1/4 2 2 - 1/8 13 1/4 9 1/2 Galey 320 13 12 1/4 12 1/4 - 1/2 9 3/4 4 5/8 Galileo 58 75 6 1/2 6 3/8 6 3/8 4 9/16 3 1/2 GallHist nt 50 3/4 39 3/8 Gambro .65 e 1.4 10 45 45 45 + 7/8 1 7/8 11/16 GameDv 113 1 1/2 1 5/16 1 5/16 -1/16 1 1/32 3/16 GmeDv wt nt 10 3/4 4 GmeDv un nt 6 1 5/8 GamaIn 16 4 1/2 4 1/4 4 1/4 - 1/4 2 3/16 3/8 GamI wt 100 1 1/8 7/8 7/8 -3/16 8 2 GamI un nt 3 3/8 1 1/8 Gandlf g 63 1 3/4 1 1/2 1 3/4 15 9 1/4 Gander .97 t 9.5 12 12 10 3/4 10 1/4 10 1/4 14 3/4 7 Gantos 19 22 12 11 3/4 12 + 1/4 14 1/2 4 1/4 Garnet 39 5 1/4 5 5 11 1/4 2 1/2 GateFA s 13 1003 8 1/8 7 7/8 7 7/8 - 1/8 9 6 3/8 GtwBcp t nt 2 1/4 11/16 GtwyCm 16 1 1/2 1 5/16 1 5/16 -3/16 13 3/4 9 GatwyFd 5 14 13 1/4 12 1/2 13 1/4 9 1 7/8 GatwyFn 19 4 1/4 4 1/4 4 1/4 6 2 3/4 Gehl 64 3 2 7/8 2 7/8 18 3/4 9 1/4 GnCrHlt 17 458 18 16 3/4 16 7/8 -1 3/8 14 3/4 1 5/8 Gencor 72 13 1/2 13 13 38 1/4 13 3/8 GENDX 43 161 38 37 37 3/4 - 1/4 13 1/8 4 GeneLTc 359 7 6 5/8 6 5/8 21 1/2 14 1/2 GnBnd .36 2.2 19 5 16 1/2 16 1/2 16 1/2 - 3/4 1 1/4 5/8 GnBuild nt 8 5/8 2 3/4 GnCable 27 3 3/8 3 3 3/8 + 1/8 2 3/16 1 5/16 GnCom 27 1 9/16 1 9/16 1 9/16 24 3/8 11 3/4 GnCpt 59 73 22 1/2 21 3/4 22 1/2 4 3/4 2 1/2 GnMag 10 3 2 5/8 3 1 1/32 1/4 GnNtr pf nt 4 2 3/8 GnPara .24 6.9 50 1050 3 3/4 3 3/8 3 1/2 + 1/4 8 5/8 4 GnPrcl nt 1 7/16 1/2 GPrcl wt nt 1/4 1/8 Genr wtA 37 1/8 1/8 1/8 1/8 1/8 Genr wtB 302 1/8 1/8 1/8 1 7/8 7/16 Gener5 s 213 9/16 1/2 17/32 -1/32 14 6 1/4 Genesis 17 195 11 1/4 10 3/4 11 1/4 + 1/4 47 1/2 35 3/4 GenesCp 1.20 a 2.7 11 3 44 3/4 44 3/4 44 3/4 - 1/2 21 1/2 5 3/4 GeneThr 321 9 3/4 9 9 3/4 + 3/4 10 5 3/4 GenetI wt nt 60 3/4 52 GenetI pf 4.00 7.4 1 54 54 54 -1 1/4 35 25 GenetInst 734 27 3/4 27 27 - 3/8 2 1/8 7/8 Genicm nt 7 1/4 4 1/8 Genlyte 58 264 5 1/4 4 3/4 5 1/4 + 1/4 47 18 1/4 Gensia s 604 23 1/4 22 3/4 23 18 1/4 5 3/4 Genta 518 8 1/2 8 8 26 10 7/8 Gentex 34 101 17 1/2 17 17 1/2 2 1/4 1/2 Gentnr 14 100 7/8 3/4 13/16 +1/16 7/8 3/8 Gentnr wt nt 7 3/4 3 Gentnr un nt 5 1/2 1 1/2 Genus 577 2 1/4 2 2 1/4 + 1/4 66 1/2 32 1/2 Genzym 4645 39 1/4 37 1/2 37 1/2 -1 3/4 47 1/2 19 3/4 Genz wt 72 24 23 1/8 24 - 1/2 28 1/2 13 Genzy wt 5 16 1/2 16 16 - 1/2 2 1/2 3/4 GeoWste 217 1 3/8 1 1/4 1 3/8 + 1/4 12 1/4 6 3/8 Geodyn .28 4.0 8 96 7 6 3/4 7 + 1/8 11 3/4 2 3/4 Geonex 218 3 3/4 3 5/8 3 5/8 - 1/8 1 1/4 1/2 Geores nt 9 1/4 4 GaBnd .05 e .9 28 4 5 1/2 5 1/2 5 1/2 2 3/4 1 7/16 GeoTek 1398 2 1/8 2 2 1/8 + 1/8 3 1 1/2 GeoTk pf nt 18 8 3/4 Geraght 17 864 11 9 1/2 11 +1 4 19/32 1 3/8 GeriM s 65 92 2 1/16 1 3/4 1 15/16 +1/16 24 1/2 13 GrmSv .40 1.7 7 24 23 3/4 23 1/2 23 3/4 13 3/4 6 1/2 Gerity 42 1710 13 1/4 12 3/4 12 7/8 7/32 1/32 GtBay g nt 11 3/4 3 7/8 GibPack 9 22 5 1/4 5 1/4 5 1/4 32 15 3/4 GibsnG .40 2.2 7 2517 19 1/4 17 3/4 18 1/2 + 1/8 25 3/4 12 1/8 GidLew s .12 .5 23 8555 22 1/4 21 3/4 22 10 3/4 4 3/4 GigaTr nt 22 1/2 15 GilbtA .72 3.9 17 37 19 1/4 18 1/2 18 1/2 - 1/4 24 1/4 9 1/2 Gilead 47 14 1/4 13 3/4 13 3/4 - 1/2 12 1/4 7 3/8 GishBi 15 167 8 1/4 7 3/4 7 7/8 - 1/8 19 1/4 10 GlcrBc .40 a 2.5 10 32 16 1/2 16 16 - 3/4 2 5/8 7/8 GlacH wt nt 6 3/16 2 3/8 GlcrHd 307 4 3 5/8 4 4 3/16 2 5/8 Glamis .06 e 373 3 5/8 3 7/16 3 5/8 + 1/8 6 1/4 2 Glendle nt 13/16 1/8 Glenex 39 5/32 5/32 5/32 1 9/16 11/16 GlbEnv 10 11/16 11/16 11/16 - 1/8 5 2 1/2 GlbRsc s nt 7 1/8 4 7/8 GlbSpl 588 302 6 3/8 5 7/8 5 7/8 25 7 3/4 Glycomd 88 11 3/8 10 3/4 11 - 1/4 7/32 1/32 GoldEx nt 26 7/8 12 GoldFd .70 e nt 2 1/16 7/32 GoldRs 150 1 11/16 1 7/16 1 7/16 - 3/8 1 1/2 11/16 GldStd nt 11 6 7/8 GoldEn .44 4.6 23 2 9 1/2 9 1/2 9 1/2 + 3/4 9 3/4 5 GldKngt nt 9/16 9/32 GoldOil nt 7 7/8 5 3/4 GldPoul .04 .5 161 8 1/4 7 3/4 7 7/8 + 1/8 29/32 3/16 GldQual 14 7/32 7/32 7/32 -1/16 3/16 1/16 GoldTr 14 1/16 1/16 1/16 -1/32 1 3/4 3/8 Goldex nt 4 3/4 2 1/2 Goldtex .06 e nt 27 1/4 7 3/4 GoodGy 21 1261 12 3/4 11 1/2 12 1/2 - 1/4 1 1/2 7/8 GoodT wt nt 3 1/2 2 9/16 GoodTm 79 3 1/16 2 13/16 2 7/8 + 1/8 22 18 Goodht .60 nt 15 7/8 9 5/8 Goodmk nt 18 1/4 12 3/4 Goody 3 17 17 17 37 1/2 16 GdyFmly 26 235 31 3/4 30 3/4 31 3/4 + 1/2 Gotham nt 29 3/8 19 GouldP .80 3.6 15 1102 22 3/8 21 7/8 22 1/4 14 3/4 4 GvtTch 6 12 5 5/8 5 5/8 5 5/8 - 1/8 3 7/8 3 GrcHlth 59 3 7/8 3 9/16 3 9/16 -5/16 1 1/2 1/4 GrcHlt wt 3 7/8 7/8 7/8 -1/16 8 5/8 6 GrcHl un 45 8 7 7/8 7 7/8 - 1/8 4 1/8 1 1/8 Gradco 31 1 3/8 1 1/4 1 1/4 - 1/4 19 8 3/4 GranCr 16 483 17 1/2 17 17 21 7/8 6 1/8 GrdCasn t 60 3970 14 1/4 13 13 3/4 - 1/4 10 3/4 6 1/8 GrdVly 15 227 8 3/4 8 3/8 8 1/2 - 1/8 7 3/4 4 1/2 GranBd nt 33 1/4 16 GrnteC .20 .9 23 3135 23 3/4 22 1/4 22 1/2 - 3/4 6 1/4 2 3/4 GrantSt 12 142 6 3/8 6 1/4 6 1/4 13/32 1/16 GrntSt 214 9/32 9/32 9/32 14 1/4 3 1/2 GrntTn 47 611 4 3 5/8 3 3/4 40 15 1/2 GrntT pf 2.44 14.1 145 18 1/4 16 1/2 17 1/4 + 3/4 6 4 1/4 GrphIn .07 1.3 46 27 5 1/2 5 1/8 5 1/2 + 1/8 4 1/2 2 1/4 Grasso nt 12 8 GrayCm .08 a .7 5 11 3/4 11 3/4 11 3/4 + 1/2 3 3/4 15/16 GrMonk s nt 1 1/2 5/16 GACm .02 e 5.3 22 3/8 11/32 3/8 +1/32 30 1/2 23 GtAMg 2 26 26 26 - 1/4 6 7/8 1 7/8 GtARc 110 2 1/8 2 2 - 1/8 11 1/2 7 GtARc pf 3 7 7 7 7 1/2 2 3/4 GrtBay 3 7 1/4 7 1/4 7 1/4 - 1/4 4 7/8 GCtryB 16 2 1/4 2 1/4 2 1/4 + 3/8 5/16 1/8 GtEstE nt 15 1/4 11 GtFalls .63 nt 14 3/4 6 GtLkBc t 13 30 10 1/2 10 1/4 10 1/4 - 1/8 3/4 1/8 GtLk wt 10 1/2 1/2 1/2 + 1/8 9 5 1/2 GtLk pf t 5 7 1/4 7 1/4 7 1/4 - 3/4 27 1/2 14 GtSoBc .36 1.3 12 2 27 3/4 26 3/4 26 3/4 + 1/2 4 5/8 5/8 GtNYSv 4 163 2 5/8 2 3/8 2 7/16 -3/16 19 13 Green 3 16 15 16 7 1/4 1 1/8 GrnIsle 35 1 5/8 1 1/4 1 5/8 +1/16 4 3/4 2 3/4 GrnDan 3 3 1/2 3 1/2 3 1/2 2 3/8 1 GrnstRs nt 25/32 5/16 GrnstR 933 25/32 21/32 23/32 3 9/16 GrntrSft 12 1 1/2 1 1/2 1 1/2 + 1/8 10 3/4 4 3/4 GrnwFn .28 2.5 13 238 11 1/4 10 1/4 11 1/4 +1 3/8 19 1/2 4 3/8 GrnwPh 942 6 3/4 6 1/8 6 3/8 - 3/8 3 1/8 5/8 GrnwH s nt 22 11 3/4 GrndSu .60 3.8 8 1 16 16 16 - 1/2 141 107 GreyAd 3.00 2.3 33 4 133 132 1/2 133 13 1/4 10 GrifTch nt 5 2 1/2 Grifith nt 18 3/8 6 3/4 Grist 19 316 17 1/4 16 1/2 16 1/2 - 1/2 5 1/2 2 3/16 Grosmn 47 1023 3 7/8 3 5/8 3 3/4 + 1/8 26 3/4 16 1/2 Grdwtr 15 846 18 1/2 18 18 1/2 + 1/4 25 11 1/2 GroupI 13 2 13 13 13 12 3/4 5 GroveB .36 2.9 5 15 12 1/4 11 1/2 12 1/4 GthDv un nt 7 1/4 7 GthFn nt 2 13/16 1 1/2 GuarBn 1 2 3/8 2 3/8 2 3/8 -5/16 8 7/8 4 7/8 GuestS 48 1191 5 1/2 5 5 1/4 15 1/4 10 Glfmrk 19 60 13 12 3/4 13 + 1/2 8 1/2 3 11/16 GullLb 30 40 6 5 5/8 5 5/8 26 3/4 12 Gwinnet .44 nt 4 1/4 7/8 Gynex nt 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