Symbol List

Code Name Close Previous Change GABC GERMAN AMER BNCP INC 11.250 11.200 0.050 0.45% GAIA GAIAM INC 12.740 12.990 -0.250 1.92% GAIN GLADSTONE INVESTMENT 6.4600 6.3200 0.1400 2.22% GAINR GLADSTONE INVTMT RTS 0.5700 0.5700 0.0000 0.00% GAIT LANGER INC 1.2100 1.1400 0.0700 6.14% GASS STEALTHGAS INC 13.260 13.400 -0.140 1.04% GBCI GLACIER BANCORP 15.290 15.680 -0.390 2.49% GBNK GUARANTY BANCORP 3.2600 3.3400 -0.0800 2.40% GBTB GB& T BANCSHARES IN 8.6500 8.6500 0.0000 0.00% GBTS GATEWAY FINL HLDG 7.7400 7.9100 -0.1700 2.15% GCBC GREENE COUNTY BNCP 13.650 13.650 0.000 0.00% GCFB GRANITE CITY FOOD 1.9200 1.9500 -0.0300 1.54% GCOM GLOBECOMM SYS INC 8.3200 8.0800 0.2400 2.97% GEHL GEHL COMPANY 13.650 13.710 -0.060 0.44% GENC GENCOR INDUSTRIES IN 8.9600 9.7700 -0.8100 8.29% GENE GENETIC TECH SPON 2.5000 2.3000 0.2000 8.70% GENR GENAERA CORP 1.6700 1.6800 -0.0100 0.60% GENT GENTIUM SPA ADS 3.9700 3.6000 0.3700 10.28% GENZ GENZYME CORPORATION 73.030 72.460 0.570 0.79% GEOI GEORESOURCES INC 17.280 18.140 -0.860 4.74% GEOY GEOEYE INC 16.540 16.620 -0.080 0.48% GERN GERON CORP 3.4100 3.4700 -0.0600 1.73% GETI GENTEK INC 28.090 27.360 0.730 2.67% GFED GUARANTY FED BCSHS 17.970 19.750 -1.780 9.01% GFIG GFI GROUP INC 8.4900 8.6700 -0.1800 2.08% GFLB GREAT FLORIDA BK A 4.3700 4.3000 0.0700 1.63% GFLS GREATER COMMUNITY 15.880 17.030 -1.150 6.75% GFSI GOLDLEAF FINANCL 2.0600 2.1200 -0.0600 2.83% GGAL GRUPO FIN GALICIA 4.8300 4.7600 0.0700 1.47% GHDX GENOMIC HEALTH INC. 19.460 19.600 -0.140 0.71% GIFI GULF ISLAND FAB 45.710 47.650 -1.940 4.07% GIGA GIGA TRONICS INC 1.2000 1.2300 -0.0300 2.44% GIGM Gigamedia 10.710 10.560 0.150 1.42% GIII G-III APPAREL GP I 11.900 11.930 -0.030 0.25% GILD GILEAD SCIENCES 51.090 51.290 -0.200 0.39% GILT GILAT SATELLITE NW 10.920 10.890 0.030 0.28% GIVN GIVEN IMAGING LTD 14.760 14.900 -0.140 0.94% GKSR GK SVCS INC CL A 31.190 31.300 -0.110 0.35% GLAD GLADSTONE CAP CORP 14.000 14.290 -0.290 2.03% GLBC GLOBAL CROSSING LTD 17.460 17.400 0.060 0.34% GLBL GLOBAL INDS LTD 16.010 16.580 -0.570 3.44% GLBZ GLEN BURNIE BANCORP 11.060 11.060 0.000 0.00% GLDC GOLDEN ENTRPRS INC 1.8800 1.7500 0.1300 7.43% GLDD GREAT LAKES DRG DOCK 6.0100 6.0400 -0.0300 0.50% GLNG Golar Lng 16.650 17.200 -0.550 3.20% GLOI GLOBALOPTIONS INC 2.2400 2.3600 -0.1200 5.08% GLRE GREENLIGHT CAP. RE. 23.060 23.200 -0.140 0.60% GLRP GLEN ROSE PETROLEUM 1.6200 1.9000 -0.2800 14.74% GLUU GLU MOBILE INC. 4.0500 4.4300 -0.3800 8.58% GMCR GREEN MT COF ROAST 36.900 37.370 -0.470 1.26% GMET GEOMET INC. 8.2800 8.9200 -0.6400 7.17% GMKT GMARKET 19.980 19.910 0.070 0.35% GMST GEMSTAR-TV GUIDE 4.4100 4.4100 0.0000 0.00% GMTC GAMETECH INTL INC 4.7100 4.7800 -0.0700 1.46% GMTN GANDER MOUNTAIN 3.6600 3.6200 0.0400 1.10% GMXR GMX RESOURCES INC 76.370 81.210 -4.840 5.96% GMXRP GMX RESOURCES INC. 26.080 26.170 -0.090 0.34% GNBT GENEREX BIOTECH CORP 0.8300 0.8700 -0.0400 4.60% GNCMA GEN COMMUNICATION 6.9100 6.8200 0.0900 1.32% GNET GLOBAL TRAFFIC NETWO 8.4300 8.7000 -0.2700 3.10% GNLB GENELABS TECH INC 0.6500 0.6200 0.0300 4.84% GNTA GENTA INC 0.3700 0.3700 0.0000 0.00% GNTX GENTEX CP 14.050 13.940 0.110 0.79% GNVC GENVEC INC 1.3200 1.3000 0.0200 1.54% GOAM GOAMERICA INC NEW 6.7300 7.0300 -0.3000 4.27% GOLD Randgold Resources 45.580 46.380 -0.800 1.72% GOLF GOLFSMITH INTL HOLD 2.4500 2.3900 0.0600 2.51% GOOD GLADSTONE COMML 16.250 16.350 -0.100 0.61% GOODO GLADSTONE COMMERCIAL 18.900 19.000 -0.100 0.53% GOODP GLADSTONE COMMERCIA 21.010 20.650 0.360 1.74% GOOG GOOGLE 537.00 527.04 9.96 1.89% GORX GEOPHARMA INC 2.6000 2.4800 0.1200 4.84% GPCB GPC BIOTECH AG 3.4000 3.4100 -0.0100 0.29% GPIC GAMING PARTNERS INTL 3.6700 3.5400 0.1300 3.67% GPOR GULFPORT ENERGY CORP 15.860 16.300 -0.440 2.70% GPRE GREEN PLAINS REN ERG 5.9400 5.9100 0.0300 0.51% GPRO GEN-PROBE INC 47.540 48.210 -0.670 1.39% GRAN BANK OF GRANITE 7.0500 7.0000 0.0500 0.71% GRIF GRIFFIN LAND NURS 31.440 30.540 0.900 2.95% GRIL GRILL CONCEPTS 2.1500 2.1500 0.0000 0.00% GRIN GRAND TOYS INTL ADS 0.2500 0.2800 -0.0300 10.71% GRMN GARMIN LTD 41.950 42.670 -0.720 1.69% GRNB GREEN BANKSHARES INC 13.800 14.060 -0.260 1.85% GROW US GLOBAL INV INC 14.610 15.790 -1.180 7.47% GRRF China Grentech Corporation 4.5300 4.5400 -0.0100 0.22% GRVY GRAVITY CO. LTD. 1.2700 1.2300 0.0400 3.25% GSAT GLOBALSTAR INC 2.3600 2.7400 -0.3800 13.87% GSBC GREAT SOUTHERN BNC 8.2300 7.9800 0.2500 3.13% GSIC GSI COMMERCE 12.350 12.510 -0.160 1.28% GSIG GSI GROUP INC 7.7100 7.7000 0.0100 0.13% GSIT GSI TECHNOLOGY INC 3.8500 3.8600 -0.0100 0.26% GSLA GS FINANCIAL CP 16.000 14.760 1.240 8.40% GSOL GLOBAL SOURCES LTD 14.000 13.670 0.330 2.41% GTCB GTC BIOTHERAP INC 0.3900 0.3800 0.0100 2.63% GTIM GOOD TIMES REST 3.0000 2.3900 0.6100 25.52% GTIV GENTIVA HLTH SVCS 18.650 18.630 0.020 0.11% GTLS CHART INDUSTRIES IN 49.200 49.090 0.110 0.22% GTOP GENITOPE CORPORATION 0.0600 0.0600 0.0000 0.00% GTSI GTSI CORP 7.7300 7.9000 -0.1700 2.15% GTXI GTX INC. 14.720 15.000 -0.280 1.87% GUID GUIDANCE SOFTWARE 8.9000 8.7500 0.1500 1.71% GVHR GEVITY HR INC 5.2300 5.1300 0.1000 1.95% GXDX GENOPTIX INC. 28.560 29.900 -1.340 4.48% GYMB GYMBOREE CP [THE] 39.520 39.120 0.400 1.02% GYRO GYRODYNE CO AMER 34.750 33.990 0.760 2.24%