| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 40.91 | 40.20 | 40.76 | 606,527 | 0.48 |  | 1.19 |   |
| GAB | Gabelli Equity Trust | 6.160 | 6.140 | 6.140 | 373,011 | 0.000 |  | 0.00 | |
| GAB-D | Gabelli Equity Trust Inc [Gab/Pd] | 26.20 | 26.18 | 26.20 | 600 | 0.04 | | 0.13 | |
| GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | 25.21 | 25.14 | 25.19 | 642 | -0.03 |  | 0.12 | |
| GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | 25.26 | 25.26 | 25.26 | 150 | -0.14 | | 0.55 | |
| GAB-J | Gabelli Equity Trust Inc [Gab/Pj] | 26.09 | 26.00 | 26.05 | 500 | 0.00 | | 0.00 | |
| GAM | General American Investors | 36.12 | 35.21 | 36.12 | 26,870 | 0.22 | | 0.61 | |
| GAM-B | General Amern Invs Inc [Gam/Pb] | 27.48 | 27.17 | 27.17 | 318 | -0.19 | | 0.69 | |
| GATX | GATX Corp | 81.57 | 80.38 | 80.93 | 57,145 | 0.34 | | 0.42 | |
| GBAB | Guggenheim Build America Bonds | 23.44 | 23.25 | 23.38 | 14,463 | 0.00 | | 0.00 | |
| GBL | Gamco Investors | 17.77 | 17.44 | 17.67 | 5,899 | 0.35 | | 2.02 | |
| GBX | Greenbrier Companies | 29.38 | 28.55 | 29.05 | 90,297 | 0.53 | | 1.86 | |
| GCAP | Gain Capital Holdings | 4.180 | 4.040 | 4.090 | 66,716 | 0.010 | | 0.25 | |
| GCI | Gannett Co. Inc | 9.880 | 9.690 | 9.700 | 628,321 | -0.100 | | 1.02 | |
| GCO | Genesco Inc | 41.21 | 40.06 | 41.16 | 88,087 | 0.67 | | 1.65 | |
| GCP | Gcp Applied Technologies Inc C | 22.72 | 22.31 | 22.31 | 82,112 | -0.18 | | 0.80 | |
| GCV | Gabelli Convertible and Income | 5.930 | 5.730 | 5.760 | 71,593 | -0.010 | | 0.17 | |
| GCV-B | Gabelli Conv&Incom Secs Fd Inc [Gcv/Pb] | 25.19 | 25.19 | 25.19 | 400 | -0.03 | | 0.12 | |
| GD | General Dynamics Corp | 187.9 | 185.8 | 187.2 | 487,546 | 1.1 | | 0.59 | |
| GDDY | Godaddy Inc | 69.46 | 66.85 | 68.44 | 1,294,623 | 0.73 | | 1.08 | |
| GDI | Gardner Denver Holdings Inc | 33.77 | 33.15 | 33.61 | 330,011 | 0.61 | | 1.85 | |
| GDL | The Gdl Fund | 9.230 | 9.150 | 9.200 | 29,091 | 0.040 | | 0.44 | |
| GDL-C | Gdl Fund [Gdl/Pc] | 50.95 | 50.95 | 50.95 | 100 | -0.06 | | 0.12 | |
| GDO | Western Asset Global Corporate Defined | 17.49 | 17.43 | 17.44 | 11,422 | 0.01 | | 0.06 | |
| GDOT | Green Dot Corp | 25.86 | 25.28 | 25.55 | 324,315 | 0.02 | | 0.08 | |
| GDV | Gabelli Dividend | 20.82 | 20.72 | 20.79 | 253,987 | 0.05 | | 0.24 | |
| GDV-A | Gabelli Dividend & Income Trust [Gdv/Pa] | 26.28 | 26.21 | 26.25 | 1,000 | 0.01 | | 0.04 | |
| GDV-D | Gabelli Dividend & Income Trust [Gdv/Pd] | 26.61 | 26.61 | 26.61 | 541 | -0.14 | | 0.51 | |
| GDV-G | Gabelli Dividend & Income Trust [Gdv/Pg] | 25.86 | 25.84 | 25.86 | 681 | -0.06 | | 0.23 | |
| GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | 26.40 | 26.27 | 26.27 | 3,455 | -0.12 | | 0.46 | |
| GDV.P | Gabelli Divd & Income TR [Gdv/R] | 0.0535 | 0.0348 | 0.0472 | 4,116,400 | -0.0126 | | 21.07 | |
| GE | General Electric Company | 11.55 | 11.33 | 11.54 | 20,080,244 | 0.25 | | 2.21 | |
| GEF | Greif Bros. Corp | 42.24 | 41.50 | 41.55 | 102,711 | -0.38 | | 0.91 | |
| GEF.B | Greif Bros. Corp Cl B | 50.08 | 49.76 | 49.76 | 2,802 | 0.26 | | 0.53 | |
| GEL | Genesis Energy LP | 18.92 | 18.35 | 18.56 | 217,107 | -0.19 | | 1.01 | |
| GEN | Genesis Healthcare Inc | 1.630 | 1.530 | 1.530 | 167,421 | -0.040 | | 2.55 | |
| GEO | Geo Group Inc | 14.70 | 14.45 | 14.56 | 485,307 | 0.02 | | 0.14 | |
| GER | Goldman Sachs MLP Energy Renai | 4.400 | 4.290 | 4.390 | 318,010 | 0.100 | | 2.33 | |
| GES | Guess Inc | 17.93 | 17.32 | 17.87 | 388,009 | 0.31 | | 1.77 | |
| GF | New Germany Fund | 14.77 | 14.71 | 14.77 | 4,742 | 0.03 | | 0.20 | |
| GFF | Griffon Corp | 25.06 | 23.31 | 23.36 | 161,418 | -1.61 | | 6.45 | |
| GFI | Gold Fields Ltd | 5.460 | 5.340 | 5.370 | 2,398,572 | -0.080 | | 1.47 | |
| GFY | Western Asset Variable Rate Strategic | 16.43 | 16.41 | 16.42 | 1,698 | -0.13 | | 0.79 | |
| GGB | Gerdau S.A. | 3.720 | 3.640 | 3.660 | 1,655,182 | 0.030 | | 0.83 | |
| GGG | Graco Inc | 47.84 | 47.47 | 47.66 | 220,285 | 0.46 | | 0.97 | |
| GGM | Guggenheim Credit Allocation F | 20.46 | 20.32 | 20.41 | 16,275 | 0.05 | | 0.25 | |
| GGT | Gabelli Global Multi-Media Trust | 8.270 | 8.140 | 8.240 | 26,412 | 0.090 | | 1.10 | |
| GGT-B | Gabelli Multimedia Trust Inc [Ggt/Pb] | 25.88 | 25.84 | 25.84 | 411 | -0.04 | | 0.15 | |
| GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | 25.53 | 25.53 | 25.53 | 500 | 0.07 | | 0.27 | |
| GGZ | Gabelli Global Small and Mid CA | 11.43 | 11.37 | 11.43 | 2,333 | 0.06 | | 0.53 | |
| GGZ-A | Gabelli Global Small & Mid Cap Val | 26.21 | 26.21 | 26.21 | 200 | 0.16 | | 0.61 | |
| GHC | Graham Holdings Company | 637.3 | 630.5 | 631.4 | 7,249 | -0.7 | | 0.10 | |
| GHG | Greentree Hospitality Group Ltd ADR | 11.43 | 11.05 | 11.25 | 15,609 | -0.22 | | 1.92 | |
| GHL | Greenhill & Co. Inc | 17.74 | 17.11 | 17.32 | 80,645 | -0.17 | | 0.97 | |
| GHM | Graham Corp | 23.01 | 22.72 | 22.99 | 6,467 | 0.19 | | 0.83 | |
| GHY | Prudential Global Short Durati | 14.50 | 14.44 | 14.48 | 37,215 | 0.04 | | 0.28 | |
| GIB | CGI Group | 81.35 | 80.75 | 81.28 | 81,259 | 0.44 | | 0.54 | |
| GIG | Gigcapital Inc | 10.73 | 10.44 | 10.50 | 146,502 | 0.01 | | 0.10 | |
| GIG.P | Gigcapital Inc [Gig/R] | 1.010 | 1.010 | 1.010 | 300 | 0.000 | | 0.00 | |
| GIG.U | Gigcapital Inc | 12.20 | 12.00 | 12.12 | 900 | 0.02 | | 0.17 | |
| GIG.W | Gigcapital Inc WT [Gig/W] | 0.8300 | 0.8000 | 0.8000 | 1,779 | -0.0300 | | 3.61 | |
| GIL | Gildan Activewear | 27.54 | 27.19 | 27.25 | 298,682 | -0.09 | | 0.33 | |
| GIM | Templeton Global | 6.050 | 5.980 | 5.990 | 702,031 | -0.040 | | 0.66 | |
| GIS | General Mills | 52.63 | 52.33 | 52.34 | 764,461 | -0.19 | | 0.36 | |
| GIX | Gigcapital2 Inc | 9.860 | 9.860 | 9.860 | 900 | -0.020 | | 0.20 | |
| GIX.P | Gigcapital2 Inc [Gix/R] | 0.3600 | 0.3533 | 0.3600 | 71,000 | 0.0100 | | 2.86 | |
| GIX.U | Gigcapital2 Inc | 10.45 | 10.45 | 10.45 | 5,000 | -0.02 | | 0.19 | |
| GIX.W | Gigcapital2 Inc WT [Gix/W] | 0.3000 | 0.2700 | 0.3000 | 49,100 | 0.0000 | | 0.00 | |
| GJH | Strats Sm Trust For United States | 10.15 | 10.15 | 10.15 | 2,099 | 0.10 | | 1.00 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 24.00 | 24.00 | 24.00 | 102 | 0.66 | | 2.83 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.28 | 22.18 | 22.28 | 1,600 | -0.02 | | 0.09 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.38 | 22.38 | 22.38 | 1,206 | 0.03 | | 0.13 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 20.41 | 20.33 | 20.35 | 1,901 | -0.07 | | 0.34 | |
| GJT | Strats Sm Trust For Allstate Corp | 20.52 | 20.44 | 20.44 | 700 | -0.16 | | 0.78 | |
| GJV | Strats Sm Trust For News Corp Securities | 26.33 | 26.20 | 26.33 | 500 | -0.02 | | 0.07 | |
| GKOS | Glaukos Corp | 63.81 | 62.90 | 63.41 | 123,462 | 0.71 | | 1.13 | |
| GL | Globe Life Inc | 100.83 | 99.17 | 99.39 | 269,726 | -0.75 | | 0.75 | |
| GL-C | Globe Life Inc [Gl/Pc] | 27.02 | 26.83 | 26.96 | 6,948 | -0.07 | | 0.26 | |
| GLE.U | Galileo Acquisition Corp [Gleo.U] | 10.12 | 10.12 | 10.12 | 75,000 | -0.01 | | 0.10 | |
| GLO-A | Gaslog Partners LP [Glop/Pa] | 25.70 | 25.65 | 25.65 | 2,510 | -0.04 | | 0.16 | |
| GLO-B | Gaslog Partners LP [Glop/Pb] | 24.88 | 24.77 | 24.82 | 8,415 | 0.08 | | 0.32 | |
| GLO-C | Gaslog Partners LP [Glop/Pc] | 24.61 | 24.50 | 24.59 | 10,903 | 0.19 | | 0.78 | |
| GLO-G | Gaslog Ltd [Glog/Pa] | 26.29 | 26.20 | 26.27 | 1,839 | 0.21 | | 0.81 | |
| GLOB | Globant S.A. | 109.00 | 99.29 | 99.70 | 344,927 | -9.55 | | 8.74 | |
| GLOG | Gaslog Ltd | 9.730 | 9.520 | 9.640 | 343,470 | 0.040 | | 0.42 | |
| GLOP | Gaslog Partners LP | 17.25 | 16.73 | 17.22 | 148,894 | 0.14 | | 0.82 | |
| GLP | Global Partners LP | 20.30 | 20.20 | 20.26 | 32,880 | 0.01 | | 0.05 | |
| GLP-A | Global Partners LP [Glp/Pa] | 26.79 | 26.70 | 26.79 | 652 | -0.06 | | 0.22 | |
| GLT | Glatfelter | 18.31 | 17.86 | 17.94 | 80,550 | -0.18 | | 0.99 | |
| GLW | Corning Inc | 29.39 | 29.02 | 29.33 | 1,965,197 | 0.38 | | 1.31 | |
| GM | General Motors Company | 37.11 | 36.72 | 37.00 | 6,453,322 | 0.20 | | 0.54 | |
| GME | Gamestop Corp | 6.010 | 5.910 | 5.960 | 1,021,891 | -0.010 | | 0.17 | |
| GMED | Globus Medical Inc | 55.36 | 54.28 | 55.09 | 469,306 | 0.30 | | 0.55 | |
| GMR-A | Global Med REIT Inc [Gmre/Pa] | 26.34 | 26.19 | 26.24 | 1,560 | -0.14 | | 0.53 | |
| GMRE | Global Medical REIT Inc | 13.23 | 12.88 | 13.08 | 150,036 | 0.15 | | 1.16 | |
| GMS | Gms Inc | 32.30 | 31.25 | 31.73 | 155,491 | -0.33 | | 1.03 | |
| GMTA | GATX Corp 5.625% Senior | 26.65 | 26.63 | 26.65 | 964 | -0.08 | | 0.30 | |
| GMZ | Goldman Sachs MLP Income Oppor | 5.940 | 5.800 | 5.890 | 384,958 | 0.060 | | 1.03 | |
| GNC | GNC Holdings Inc | 3.270 | 3.190 | 3.250 | 469,048 | 0.020 | | 0.62 | |
| GNE | Genie Energy Ltd Cl B | 8.320 | 8.090 | 8.250 | 88,139 | 0.140 | | 1.73 | |
| GNE-A | Genie Energy Ltd [Gne/Pa] | 8.900 | 8.670 | 8.890 | 10,255 | 0.040 | | 0.45 | |
| GNK | Genco Shipping & Trading Ltd | 11.14 | 10.78 | 10.93 | 111,092 | 0.08 | | 0.74 | |
| GNL | Global Net Lease Inc | 19.79 | 19.50 | 19.76 | 218,966 | 0.05 | | 0.25 | |
| GNL-A | Global Net Lease Inc [Gnl/Pa] | 26.30 | 26.13 | 26.25 | 9,900 | 0.04 | | 0.17 | |
| GNRC | Generac Holdings Inc | 94.45 | 93.03 | 93.10 | 156,845 | -0.43 | | 0.46 | |
| GNT | Gabelli Natural Resources Gold | 5.860 | 5.750 | 5.820 | 26,344 | 0.050 | | 0.87 | |
| GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | 25.53 | 25.53 | 25.53 | 125 | -0.01 | | 0.04 | |
| GNW | Genworth Financial Inc | 3.920 | 3.850 | 3.910 | 652,240 | 0.040 | | 1.03 | |
| GOF | Claymore/Guggenheim Strategic Fund | 19.52 | 19.38 | 19.41 | 92,067 | -0.08 | | 0.41 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 16.81 | 16.24 | 16.75 | 435,809 | 0.54 | | 3.33 | |
| GOLD | Barrick Gold Corp | 16.72 | 16.50 | 16.56 | 4,918,281 | -0.10 | | 0.60 | |
| GOLF | Acushnet Holdings Corp | 31.04 | 30.55 | 30.79 | 63,810 | 0.29 | | 0.95 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 36.28 | 35.26 | 35.92 | 1,389,981 | 0.21 | | 0.59 | |
| GPC | Genuine Parts Company | 104.8 | 103.9 | 104.0 | 186,846 | 0.2 | | 0.14 | |
| GPI | Group 1 Automotive | 103.1 | 101.5 | 102.4 | 52,597 | 0.5 | | 0.50 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 26.10 | 26.00 | 26.06 | 6,693 | 0.01 | | 0.04 | |
| GPK | Graphic Packaging Holding Company | 16.64 | 16.48 | 16.52 | 1,201,039 | -0.04 | | 0.24 | |
| GPM | Guggenheim Enhanced Equity | 8.030 | 7.970 | 8.010 | 61,209 | 0.060 | | 0.75 | |
| GPMT | Granite Point Mortgage Trust Inc | 18.14 | 18.05 | 18.09 | 96,530 | 0.00 | | 0.00 | |
| GPN | Global Payments Inc | 179.5 | 177.4 | 179.5 | 1,713,812 | 2.0 | | 1.10 | |
| GPRK | Geopark Hldgs Lmtd | 19.31 | 18.77 | 19.13 | 143,996 | 0.18 | | 0.95 | |
| GPS | Gap Inc | 17.81 | 17.10 | 17.77 | 3,223,675 | 0.62 | | 3.62 | |
| GPX | Gp Strategies Corp | 12.73 | 12.20 | 12.22 | 36,671 | -0.29 | | 2.32 | |
| GRA | W.R. Grace & Company | 68.84 | 67.61 | 67.73 | 106,402 | -0.44 | | 0.65 | |
| GRA.U | Graf Indl Corp [Graf.U] | 10.50 | 10.49 | 10.49 | 200 | -0.01 | | 0.10 | |
| GRA.W | Graf Indl Corp WT [Graf/W] | 0.4900 | 0.4000 | 0.4300 | 22,800 | 0.0184 | | 4.47 | |
| GRAF | Graf Industrial Corp | 10.10 | 10.10 | 10.10 | 1,200 | -0.01 | | 0.10 | |
| GRAM | Grana Y Montero S.A.A. | 2.090 | 2.020 | 2.050 | 38,539 | -0.040 | | 1.91 | |
| GRC | Gorman-Rupp Company | 36.58 | 36.14 | 36.32 | 10,587 | 0.13 | | 0.36 | |
| GRP.U | Granite Real Estate Invt TR | 51.23 | 50.75 | 51.04 | 2,619 | 0.04 | | 0.08 | |
| GRUB | Grubhub Inc | 40.69 | 38.58 | 39.58 | 5,055,186 | 1.08 | | 2.81 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.92 | 10.87 | 10.89 | 22,074 | 0.07 | | 0.65 | |
| GRX-A | Gabelli Healthcare & Wellness TR | 26.32 | 26.19 | 26.32 | 3,000 | 0.12 | | 0.46 | |
| GRX-B | Gabelli Healthcare & Wellness TR | 26.25 | 26.25 | 26.25 | 210 | 0.04 | | 0.17 | |
| GS | Goldman Sachs Group | 221.1 | 219.0 | 220.7 | 794,113 | 1.3 | | 0.59 | |
| GS-A | Goldman Sachs Group Inc [Gs/Pa] | 21.55 | 21.43 | 21.52 | 9,746 | 0.12 | | 0.56 | |
| GS-C | Goldman Sachs Group Inc [Gs/Pc] | 22.69 | 22.60 | 22.69 | 6,947 | 0.11 | | 0.49 | |
| GS-D | Goldman Sachs Group Inc [Gs/Pd] | 22.23 | 22.10 | 22.21 | 53,262 | 0.04 | | 0.18 | |
| GS-J | Goldman Sachs Group Inc [Gs/Pj] | 26.61 | 26.43 | 26.48 | 270,970 | -0.09 | | 0.34 | |
| GS-K | Goldman Sachs Group Inc [Gs/Pk] | 27.99 | 27.85 | 27.85 | 17,138 | -0.08 | | 0.29 | |
| GS-N | Goldman Sachs Group Inc [Gs/Pn] | 26.40 | 26.32 | 26.35 | 15,354 | -0.02 | | 0.08 | |
| GSA.U | GS Acquisition Hldgs Corp [Gsah.U] | 10.65 | 10.65 | 10.65 | 100 | 0.00 | | 0.00 | |
| GSA.W | GS Acquisition Hldgs Corp WT [Gsah/W] | 1.350 | 1.300 | 1.300 | 10,100 | -0.080 | | 5.80 | |
| GSAH | GS Acquisition Holdings Corp Cl A | 10.24 | 10.23 | 10.24 | 26,000 | 0.00 | | 0.00 | |
| GSBD | Goldman Sachs Bdc Inc | 20.49 | 20.39 | 20.45 | 55,627 | 0.07 | | 0.34 | |
| GSH | Guangshen Railway | 15.96 | 15.90 | 15.92 | 3,688 | -0.08 | | 0.50 | |
| GSK | Glaxosmithkline Plc | 44.00 | 43.41 | 43.91 | 1,636,344 | 0.06 | | 0.14 | |
| GSL | Global Ship Lease Inc | 7.710 | 7.550 | 7.590 | 17,438 | 0.010 | | 0.13 | |
| GSL-B | Global Ship Lease Inc [Gsl/Pb] | 25.19 | 24.97 | 25.07 | 3,257 | 0.00 | | 0.00 | |
| GSX | Gsx Techedu Inc ADR | 15.00 | 14.64 | 14.76 | 377,327 | 0.18 | | 1.23 | |
| GTES | Gates Industrial Corp Plc | 12.05 | 11.84 | 11.99 | 103,841 | 0.28 | | 2.39 | |
| GTN | Gray Television | 19.71 | 19.30 | 19.41 | 211,697 | 0.14 | | 0.73 | |
| GTN.A | Gray Television Inc Cl A | 18.42 | 18.42 | 18.42 | 100 | 0.00 | | 0.00 | |
| GTS | Triple-S Management Corp | 19.47 | 18.77 | 19.47 | 148,130 | 0.59 | | 3.13 | |
| GTT | Global Telcom & Technology Inc | 6.380 | 6.100 | 6.160 | 400,756 | -0.110 | | 1.75 | |
| GTX | Garrett Motion Inc | 10.41 | 10.12 | 10.38 | 232,806 | 0.19 | | 1.86 | |
| GTY | Getty Realty Corp | 33.21 | 32.97 | 33.11 | 35,802 | 0.04 | | 0.12 | |
| GUT | Gabelli Utility Trust | 7.780 | 7.630 | 7.700 | 52,819 | 0.010 | | 0.13 | |
| GUT-A | Gabelli Utility Trust [Gut/Pa] | 26.06 | 26.06 | 26.06 | 250 | 0.15 | | 0.58 | |
| GUT-C | Gabelli Utility Trust [Gut/Pc] | 27.20 | 26.98 | 27.20 | 500 | 0.40 | | 1.49 | |
| GVA | Granite Construction Inc | 27.70 | 27.36 | 27.42 | 156,268 | 0.14 | | 0.51 | |
| GWB | Great Western Bancorp Inc | 34.66 | 34.08 | 34.32 | 90,708 | -0.09 | | 0.26 | |
| GWR | Genesee & Wyoming | 111.5 | 111.4 | 111.4 | 202,857 | 0.0 | | 0.00 | |
| GWRE | Guidewire Software Inc | 119.4 | 116.9 | 119.1 | 175,815 | 1.8 | | 1.50 | |
| GWW | W.W. Grainger | 325.1 | 321.4 | 322.9 | 96,755 | 0.5 | | 0.16 | |
| GYB | Cabco Series 2004-101 Trust | 22.28 | 22.26 | 22.28 | 2,518 | -0.03 | | 0.13 | |
| GYC | Corporate Asset Backed Corp Cabco | 22.69 | 22.58 | 22.59 | 1,325 | 0.20 | | 0.89 | |