| Code | Name | High | Low | Close | Volume | Change |
|---|
| GABC | German American Bancorp Inc. | 15.58 | 14.96 | 15.23 | 9,811 | 0.21 |  | 1.36 |
| GAI | GLOBAL TECH APPLIANC | 7.750 | 7.180 | 7.750 | 8,250 | 0.590 |  | 8.24 |
| GAIA | Gaiam Inc. | 6.750 | 6.310 | 6.630 | 33,198 | 0.080 | | 1.22 |
| GAIN | Gladstone Investment Corporation | 5.060 | 4.900 | 4.950 | 23,624 | 0.090 | | 1.79 |
| GAME | SHANDA GAMES LIMITED | 11.18 | 10.80 | 10.93 | 1,279,755 | 0.08 | | 0.73 |
| GASS | StealthGas Inc. | 6.440 | 6.260 | 6.430 | 77,117 | 0.140 | | 2.23 |
| GBCI | Glacier Bancorp Inc. | 12.56 | 12.17 | 12.29 | 1,140,563 | 0.22 | | 1.76 |
| GBNK | Guaranty Bancorp | 1.370 | 1.190 | 1.200 | 123,812 | 0.130 | | 9.77 |
| GCBC | Greene County Bancorp Inc. | 14.37 | 14.00 | 14.35 | 1,225 | 0.09 | | 0.63 |
| GCFB | Granite City Food & Brewery Ltd. | 0.4200 | 0.4200 | 0.4200 | 650 | 0.0200 | | 4.55 |
| GCOM | Globecomm Systems Inc. | 7.910 | 7.640 | 7.900 | 64,130 | 0.070 | | 0.89 |
| GENC | Gencor Industries Inc. | 7.500 | 7.331 | 7.500 | 3,317 | 0.110 | | 1.49 |
| GENE | Genetic Technologies Ltd | 1.440 | 1.430 | 1.440 | 700 | 0.000 |  | 0.00 |
| GENT | Gentium SpA | 2.700 | 2.500 | 2.590 | 15,450 | 0.140 | | 5.71 |
| GENZ | Genzyme Corporation | 52.50 | 51.35 | 52.28 | 1,390,761 | 0.26 | | 0.50 |
| GEOI | GeoResources Inc. | 11.57 | 11.17 | 11.47 | 20,526 | 0.01 | | 0.09 |
| GEOY | GeoEye Inc. | 25.86 | 24.97 | 25.66 | 143,805 | 0.27 | | 1.06 |
| GERN | Geron Corporation | 5.630 | 5.320 | 5.480 | 999,145 | 0.020 | | 0.37 |
| GETI | GenTek Inc. | 38.27 | 37.96 | 37.97 | 387,487 | 0.04 | | 0.11 |
| GFED | Guaranty Federal Bancshares Inc. | 6.000 | 5.980 | 6.000 | 900 | 0.240 | | 3.85 |
| GFIG | GFI Group Inc. | 4.750 | 4.570 | 4.720 | 2,014,770 | 0.210 | | 4.66 |
| GFLB | Great Florida Bank | 1.100 | 1.080 | 1.080 | 1,600 | 0.030 | | 2.70 |
| GFN | GENERAL FINANCE CORP | 1.470 | 1.320 | 1.320 | 23,966 | 0.110 | | 7.69 |
| GFNCU | GENERAL FINANCE UTS | 1.810 | 1.690 | 1.810 | 900 | 0.130 | | 7.74 |
| GFNCW | GENERAL FIN CORP WTS | 0.0600 | 0.0600 | 0.0600 | 136 | 0.0000 | | 0.00 |
| GFRE | GULF RESOURCES INC | 10.47 | 9.61 | 10.14 | 223,879 | 0.01 | | 0.10 |
| GFSI | Goldleaf Financial Solutions Inc. | 0.9800 | 0.9700 | 0.9800 | 68,044 | 0.0000 | | 0.00 |
| GGAL | Grupo Financiero Galicia S.A. | 6.200 | 5.600 | 5.880 | 337,935 | 0.010 | | 0.17 |
| GHDX | Genomic Health Inc. | 20.18 | 19.72 | 20.08 | 58,898 | 0.17 | | 0.84 |
| GIFI | Gulf Island Fabrication Inc. | 20.68 | 20.00 | 20.64 | 55,537 | 0.17 | | 0.83 |
| GIGA | Giga-tronics Incorporated | 2.650 | 2.350 | 2.350 | 13,218 | 0.250 | | 9.62 |
| GIGM | GigaMedia | 3.840 | 3.730 | 3.790 | 333,582 | 0.020 | | 0.52 |
| GIII | G-III Apparel Group LTD. | 17.47 | 16.59 | 17.33 | 48,267 | 0.09 | | 0.52 |
| GILD | Gilead Sciences Inc. | 46.61 | 45.40 | 46.26 | 8,652,250 | 0.76 | | 1.67 |
| GILT | Gilat Satellite Networks Ltd. | 4.500 | 4.460 | 4.480 | 5,700 | 0.020 | | 0.44 |
| GIVN | Given Imaging Ltd. | 15.49 | 14.94 | 15.00 | 140,217 | 0.30 | | 1.96 |
| GKSR | G&K Services Inc. | 23.02 | 21.73 | 22.06 | 33,347 | 0.61 | | 2.69 |
| GLAD | Gladstone Capital Corporation | 8.060 | 7.890 | 8.030 | 42,162 | 0.050 | | 0.63 |
| GLBC | Global Crossing Ltd. | 13.39 | 12.94 | 13.15 | 102,698 | 0.00 | | 0.00 |
| GLBL | Global Industries Ltd. | 6.640 | 6.350 | 6.430 | 2,638,502 | 0.240 | | 3.60 |
| GLBZ | Glen Burnie Bancorp | 9.680 | 8.910 | 9.680 | 800 | 0.020 | | 0.21 |
| GLDC | Golden Enterprises Inc. | 3.840 | 3.700 | 3.700 | 5,862 | 0.050 | | 1.33 |
| GLDD | Great Lakes Dredge & Dock Corporation | 7.100 | 6.690 | 7.060 | 506,890 | 0.160 | | 2.32 |
| GLNG | Golar LNG | 12.91 | 12.19 | 12.34 | 147,407 | 0.36 | | 2.83 |
| GLOI | GlobalOptions Group Inc. | 1.990 | 1.900 | 1.900 | 2,600 | 0.050 | | 2.56 |
| GLRE | Greenlight Capital Re Ltd. | 22.50 | 22.10 | 22.30 | 106,292 | 0.01 | | 0.04 |
| GLRP | Glen Rose Petroleum Corporation | 0.3000 | 0.2500 | 0.3000 | 9,128 | 0.0200 | | 7.14 |
| GLUU | Glu Mobile Inc. | 1.050 | 1.000 | 1.010 | 33,542 | 0.040 | | 3.81 |
| GMCR | Green Mountain Coffee Roasters Inc. | 68.65 | 67.01 | 67.61 | 623,543 | 0.43 | | 0.63 |
| GMET | GeoMet Inc. | 2.180 | 2.000 | 2.050 | 23,060 | 0.130 | | 5.96 |
| GMTC | GameTech International Inc. | 1.400 | 1.330 | 1.350 | 7,100 | 0.000 | | 0.00 |
| GMTN | Gander Mountain Company | 5.040 | 4.920 | 5.030 | 51,209 | 0.040 | | 0.80 |
| GMXR | GMX Resources Inc. | 12.62 | 11.83 | 12.21 | 1,460,302 | 0.28 | | 2.24 |
| GMXRP | GMX Resources Inc. | 23.01 | 22.10 | 23.00 | 8,808 | 0.08 | | 0.35 |
| GNBT | Generex Biotechnology Corporation | 0.5100 | 0.4900 | 0.5000 | 1,852,515 | 0.0000 | | 0.00 |
| GNCMA | General Communication Inc. | 6.390 | 6.170 | 6.290 | 74,234 | 0.070 | | 1.10 |
| GNET | Global Traffic Network Inc. | 4.170 | 4.070 | 4.100 | 3,400 | 0.030 | | 0.73 |
| GNTX | Gentex Corporation | 16.88 | 16.26 | 16.70 | 811,799 | 0.03 | | 0.18 |
| GNVC | GenVec Inc. | 0.9400 | 0.8500 | 0.8798 | 1,810,076 | 0.0500 | | 5.38 |
| GOLD | Randgold Resources | 77.66 | 74.51 | 77.34 | 2,329,044 | 2.34 | | 3.12 |
| GOLF | Golfsmith International Holdings Inc. | 2.500 | 2.050 | 2.490 | 4,718 | 0.290 | | 13.18 |
| GOOD | Gladstone Commercial Corporation | 13.72 | 12.80 | 13.30 | 39,720 | 0.34 | | 2.49 |
| GOODO | Gladstone Commercial Corporation | 18.50 | 18.00 | 18.42 | 2,180 | 0.07 | | 0.38 |
| GOODP | Gladstone Commercial Corporation | 18.97 | 18.20 | 18.47 | 1,679 | 0.21 | | 1.15 |
| GOOG | Google Inc. | 551.8 | 545.5 | 551.1 | 1,826,605 | 2.5 | | 0.45 |
| GORX | GeoPharma Inc. | 0.6300 | 0.5900 | 0.6000 | 38,164 | 0.0500 | | 7.69 |
| GPIC | Gaming Partners International | 5.250 | 4.730 | 4.960 | 2,110 | 0.210 | | 4.06 |
| GPOR | Gulfport Energy Corporation | 8.160 | 7.870 | 8.000 | 184,071 | 0.170 | | 2.08 |
| GPRE | Green Plains Renewable Energy Inc. | 8.210 | 7.890 | 8.180 | 48,954 | 0.180 | | 2.25 |
| GPRO | Gen-Probe Incorporated | 41.62 | 40.77 | 41.03 | 379,586 | 0.50 | | 1.20 |
| GRAN | Bank of Granite Corporation | 0.5500 | 0.5000 | 0.5000 | 96,927 | 0.0500 | | 9.09 |
| GRIF | Griffin Land & Nurseries Inc. | 29.85 | 29.17 | 29.48 | 2,443 | 0.08 | | 0.27 |
| GRMH | GRAYMARK HEALTHC NEW | 2.200 | 2.200 | 2.200 | 1,568 | 0.000 | | 0.00 |
| GRMN | Garmin Ltd. | 28.53 | 27.74 | 28.43 | 3,078,479 | 0.29 | | 1.03 |
| GRNB | Green Bankshares Inc. | 4.050 | 3.940 | 4.050 | 3,533 | 0.030 | | 0.74 |
| GROW | U.S. Global Investors Inc. | 11.75 | 9.90 | 11.61 | 210,743 | 1.67 | | 16.80 |
| GRRF | China Grentech Corporation | 4.350 | 4.050 | 4.350 | 89,842 | 0.090 | | 2.11 |
| GRVY | GRAVITY Co. Ltd. | 1.590 | 1.520 | 1.540 | 11,168 | 0.020 | | 1.28 |
| GSAT | Globalstar Inc. | 0.7500 | 0.7000 | 0.7300 | 304,787 | 0.0100 | | 1.39 |
| GSBC | Great Southern Bancorp Inc. | 23.77 | 22.93 | 23.47 | 36,493 | 0.41 | | 1.78 |
| GSIC | GSI Commerce Inc. | 18.85 | 18.32 | 18.66 | 274,715 | 0.01 | | 0.05 |
| GSIG | GSI Group Inc. | 0.7200 | 0.6370 | 0.6370 | 639,882 | 0.0600 | | 8.57 |
| GSIT | GSI Technology Inc. | 3.520 | 3.260 | 3.500 | 27,264 | 0.130 | | 3.86 |
| GSLA | GS Financial Corp. | 15.10 | 15.10 | 15.10 | 100 | 0.00 | | 0.00 |
| GSM | GLOBE SPECIALTY METALS INC. | 8.540 | 8.230 | 8.510 | 30,592 | 0.070 | | 0.83 |
| GSOL | Global Sources Ltd. | 6.310 | 5.920 | 6.110 | 54,845 | 0.020 | | 0.33 |
| GTCB | GTC Biotherapeutics Inc | 1.820 | 1.170 | 1.220 | 136,072 | 0.380 | | 23.75 |
| GTIM | Good Times Restaurants Inc. | 1.150 | 1.100 | 1.150 | 1,049 | 0.100 | | 9.52 |
| GTIV | Gentiva Health Services Inc. | 24.68 | 24.05 | 24.25 | 206,681 | 0.14 | | 0.57 |
| GTLS | Chart Industries Inc. | 19.70 | 18.57 | 18.86 | 193,814 | 0.53 | | 2.73 |
| GTSI | GTSI Corp. | 6.850 | 6.640 | 6.640 | 4,147 | 0.010 | | 0.15 |
| GTXI | GTx Inc. | 4.140 | 3.810 | 3.870 | 1,307,453 | 0.060 | | 1.57 |
| GUID | Guidance Software Inc. | 5.600 | 5.340 | 5.340 | 68,709 | 0.000 | | 0.00 |
| GULF | WisdomTree Middle East Dividend Fund | 14.95 | 14.75 | 14.95 | 1,239 | 0.14 | | 0.93 |
| GXDX | Genoptix Inc. | 37.24 | 34.44 | 34.85 | 909,565 | 0.12 | | 0.35 |
| GYMB | Gymboree Corporation (The) | 42.15 | 40.84 | 42.05 | 882,659 | 0.64 | | 1.55 |
| GYRO | Gyrodyne Company of America Inc. | 42.96 | 42.96 | 42.96 | 274 | 2.90 | | 7.24 |