| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 32.43 | 32.07 | 32.10 | 228,138 | -0.27 |  | 0.83 |   |
| GAB | Gabelli Equity Trust | 6.220 | 6.130 | 6.130 | 665,362 | -0.090 | | 1.45 | |
| GAB-D | Gabelli Eq TR Pfd D | 25.60 | 25.60 | 25.60 | 140 | 0.06 |  | 0.23 | |
| GAB-G | The Gabelli Equity Trust Inc | 23.90 | 23.79 | 23.79 | 2,815 | 0.02 | | 0.08 | |
| GAB-H | The Gabelli Eqty Trust Inc | 24.14 | 24.00 | 24.00 | 2,025 | 0.00 |  | 0.00 | |
| GAB-J | Gabelli Equity Trust Inc | 25.20 | 24.98 | 25.06 | 13,808 | -0.15 | | 0.58 | |
| GAM | General American Investors | 34.07 | 33.83 | 33.83 | 16,525 | -0.28 | | 0.82 | |
| GAM-B | Genl Amer Invs Pfd | 25.95 | 25.79 | 25.92 | 1,220 | 0.05 | | 0.19 | |
| GATX | GATX Corp | 69.48 | 68.41 | 68.65 | 313,785 | -0.06 | | 0.09 | |
| GBAB | Guggenheim Build America Bonds | 21.39 | 21.24 | 21.24 | 28,503 | -0.17 | | 0.79 | |
| GBL | Gamco Investors | 25.93 | 25.74 | 25.84 | 15,005 | 0.05 | | 0.19 | |
| GBX | Greenbrier Companies | 45.60 | 44.65 | 45.50 | 386,484 | 0.60 | | 1.34 | |
| GCAP | Gain Capital Holdings | 8.210 | 8.070 | 8.110 | 329,777 | 0.020 | | 0.25 | |
| GCH | Greater China Fund | 12.19 | 12.10 | 12.18 | 13,168 | 0.05 | | 0.41 | |
| GCI | Gannett Co. Inc | 9.730 | 9.590 | 9.720 | 1,213,724 | -0.010 | | 0.10 | |
| GCO | Genesco Inc | 42.65 | 41.20 | 41.50 | 232,875 | -1.20 | | 2.81 | |
| GCP | Gcp Applied Technologies Inc C | 30.80 | 30.50 | 30.70 | 448,180 | 0.10 | | 0.33 | |
| GCV | Gabelli Convertible and Income | 6.120 | 6.000 | 6.020 | 42,430 | -0.125 | | 2.03 | |
| GCV-B | Gabelli 6.00% Pfd B | 25.89 | 25.89 | 25.89 | 100 | -0.11 | | 0.42 | |
| GD | General Dynamics Corp | 225.9 | 222.5 | 223.1 | 1,262,804 | -1.9 | | 0.83 | |
| GDDY | Godaddy Inc | 65.34 | 63.64 | 63.77 | 1,399,566 | -1.10 | | 1.70 | |
| GDI | Gardner Denver Holdings Inc | 32.76 | 31.91 | 32.17 | 476,802 | -0.36 | | 1.11 | |
| GDL | The Gdl Fund | 9.380 | 9.310 | 9.360 | 7,247 | -0.050 | | 0.53 | |
| GDL-B | The Gdl Fund Series B Cumulativ | 50.06 | 50.06 | 50.06 | 1,000 | 0.05 | | 0.10 | |
| GDO | Western Asset Global Corporate Defined | 16.76 | 16.62 | 16.65 | 27,733 | -0.08 | | 0.48 | |
| GDOT | Green Dot Corp | 62.90 | 62.17 | 62.49 | 133,638 | 0.01 | | 0.02 | |
| GDV | Gabelli Dividend | 22.34 | 22.17 | 22.26 | 154,958 | -0.01 | | 0.04 | |
| GDV-A | Gabelli Dv | 25.80 | 25.80 | 25.80 | 250 | 0.18 | | 0.70 | |
| GDV-D | Gabelli Pref D | 26.21 | 26.02 | 26.14 | 1,100 | 0.09 | | 0.35 | |
| GDV-G | Gabelli Dividend & Income Trust | 25.12 | 25.03 | 25.06 | 5,219 | 0.01 | | 0.04 | |
| GE | General Electric Company | 15.05 | 14.34 | 14.54 | 187,118,013 | 0.55 | | 3.93 | |
| GEF | Greif Bros. Corp | 58.73 | 58.02 | 58.66 | 143,990 | 0.01 | | 0.02 | |
| GEF.B | Greif Bros. Corp Cl B | 64.65 | 63.35 | 64.45 | 6,081 | 0.40 | | 0.62 | |
| GEK | General Electric Capital Corpo | 24.60 | 24.47 | 24.48 | 34,852 | 0.06 | | 0.25 | |
| GEL | Genesis Energy LP | 21.49 | 21.05 | 21.24 | 351,703 | 0.05 | | 0.24 | |
| GEN | Genesis Healthcare Inc | 1.660 | 1.520 | 1.530 | 440,667 | -0.070 | | 4.38 | |
| GEO | Geo Group Inc | 21.87 | 21.31 | 21.43 | 465,371 | -0.65 | | 2.94 | |
| GER | Goldman Sachs MLP Energy Renai | 6.290 | 6.160 | 6.230 | 180,390 | 0.030 | | 0.48 | |
| GES | Guess Inc | 22.64 | 22.02 | 22.17 | 1,317,932 | -0.18 | | 0.81 | |
| GF | New Germany Fund | 19.75 | 19.68 | 19.69 | 12,835 | -0.18 | | 0.91 | |
| GFA | Gafisa S.A. | 6.690 | 6.440 | 6.680 | 17,934 | 0.130 | | 1.98 | |
| GFF | Griffon Corp | 20.70 | 20.30 | 20.45 | 107,006 | -0.20 | | 0.97 | |
| GFI | Gold Fields Ltd | 4.020 | 3.910 | 4.020 | 3,632,923 | 0.020 | | 0.50 | |
| GFY | Western Asset Variable Rate Strategic | 16.88 | 16.72 | 16.88 | 7,536 | 0.13 | | 0.78 | |
| GG | Goldcorp Inc | 14.40 | 14.20 | 14.33 | 4,532,135 | -0.08 | | 0.56 | |
| GGB | Gerdau S.A. | 5.010 | 4.860 | 4.910 | 6,141,268 | -0.110 | | 2.19 | |
| GGG | Graco Inc | 47.17 | 46.46 | 46.91 | 640,182 | -0.05 | | 0.11 | |
| GGM | Guggenheim Credit Allocation F | 21.70 | 21.55 | 21.70 | 18,163 | 0.07 | | 0.32 | |
| GGP | Ggp Inc | 20.05 | 19.58 | 19.64 | 7,388,327 | -0.26 | | 1.31 | |
| GGP-A | Ggp Inc Prf A | 24.69 | 24.54 | 24.60 | 4,972 | -0.07 | | 0.28 | |
| GGT | Gabelli Global Multi-Media Trust | 9.410 | 9.310 | 9.360 | 46,826 | -0.040 | | 0.43 | |
| GGT-B | Gabelli Global Multi-Media Trus | 25.71 | 25.57 | 25.57 | 1,000 | -0.47 | | 1.80 | |
| GGT-E | Gabelli Multimedia Trust Inc Pfd Ser E | 23.56 | 23.56 | 23.56 | 200 | 0.01 | | 0.05 | |
| GGZ | Gabelli Global Small and Mid CA | 12.21 | 12.12 | 12.14 | 3,770 | -0.10 | | 0.82 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.10 | 25.05 | 25.05 | 575 | -0.08 | | 0.32 | |
| GHC | Graham Holdings Company | 613.3 | 609.1 | 610.0 | 17,251 | -1.9 | | 0.30 | |
| GHG | Greentree Hospitality Group Ltd. ADR | 11.91 | 10.80 | 10.81 | 103,331 | -1.10 | | 9.24 | |
| GHL | Greenhill & Co. Inc | 19.95 | 19.70 | 19.85 | 332,577 | -0.10 | | 0.50 | |
| GHM | Graham Corp | 21.77 | 21.26 | 21.59 | 11,085 | -0.26 | | 1.19 | |
| GHY | Prudential Global Short Durati | 13.86 | 13.79 | 13.80 | 191,894 | -0.07 | | 0.50 | |
| GIB | CGI Group | 58.01 | 57.62 | 57.80 | 133,504 | -0.12 | | 0.21 | |
| GIG | Gigcapital Inc. Common Stock | 9.990 | 9.700 | 9.740 | 17,600 | -0.060 | | 0.61 | |
| GIG.P | Gig Capital Rt Rights | 0.4000 | 0.3800 | 0.4000 | 101,000 | 0.0200 | | 5.26 | |
| GIG.U | Gigcapital Inc Unit | 10.42 | 10.40 | 10.40 | 1,800 | -0.02 | | 0.19 | |
| GIG.W | Gig Capital WT Warrant | 0.4850 | 0.4650 | 0.4650 | 19,200 | -0.0050 | | 1.06 | |
| GIL | Gildan Activewear | 29.39 | 29.10 | 29.10 | 211,608 | -0.14 | | 0.48 | |
| GIM | Templeton Global | 6.450 | 6.400 | 6.410 | 250,687 | -0.030 | | 0.47 | |
| GIS | General Mills | 44.58 | 43.18 | 43.41 | 5,420,757 | -0.62 | | 1.41 | |
| GJH | Strats Sm Trust For United States | 9.700 | 9.700 | 9.700 | 101 | 0.013 | | 0.13 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 22.44 | 22.44 | 22.44 | 100 | 0.00 | | 0.00 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.42 | 22.42 | 22.42 | 1 | 0.00 | | 0.00 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.22 | 22.22 | 22.22 | 100 | -0.04 | | 0.18 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 21.14 | 20.27 | 20.27 | 4,862 | -0.85 | | 4.02 | |
| GJT | Strats Sm Trust For Allstate Corp | 20.69 | 20.60 | 20.60 | 718 | -0.10 | | 0.48 | |
| GJV | Strats Sm Trust For News Corp Securities | 25.77 | 25.76 | 25.76 | 290 | -0.06 | | 0.23 | |
| GKOS | Glaukos Corp | 29.95 | 29.22 | 29.75 | 357,624 | 0.21 | | 0.71 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 26.05 | 25.85 | 26.02 | 15,602 | -0.03 | | 0.12 | |
| GLO-B | Gaslog Partners LP Perp Pref Unit Ser B | 25.51 | 25.00 | 25.39 | 470,890 | 0.12 | | 0.47 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 26.60 | 26.58 | 26.60 | 1,850 | 0.15 | | 0.57 | |
| GLOB | Globant S.A. | 45.11 | 43.89 | 44.10 | 329,970 | -0.78 | | 1.74 | |
| GLOG | Gaslog Ltd | 18.70 | 18.04 | 18.55 | 330,625 | 0.45 | | 2.49 | |
| GLOP | Gaslog Partners LP | 24.45 | 24.15 | 24.45 | 125,530 | 0.00 | | 0.00 | |
| GLP | Global Partners LP | 16.95 | 16.75 | 16.75 | 42,535 | -0.15 | | 0.89 | |
| GLT | Glatfelter | 22.21 | 21.88 | 22.10 | 104,626 | -0.17 | | 0.76 | |
| GLW | Corning Inc | 27.73 | 27.40 | 27.55 | 6,691,063 | -0.07 | | 0.25 | |
| GM | General Motors Company | 38.01 | 37.35 | 37.61 | 8,680,688 | -0.16 | | 0.42 | |
| GM.B | General Motors Cl B | 20.31 | 19.78 | 19.88 | 12,640 | -0.38 | | 1.88 | |
| GME | Gamestop Corp | 13.54 | 12.81 | 12.88 | 6,190,956 | -0.64 | | 4.73 | |
| GMED | Globus Medical Inc | 52.18 | 50.86 | 52.09 | 831,442 | 1.01 | | 1.98 | |
| GMR-A | Global Med REIT Inc Pfd. | 24.50 | 24.02 | 24.50 | 1,985 | 0.03 | | 0.12 | |
| GMRE | Global Medical REIT Inc | 7.840 | 7.700 | 7.760 | 129,608 | 0.000 | | 0.00 | |
| GMS | Gms | 31.83 | 31.22 | 31.76 | 247,234 | 0.19 | | 0.60 | |
| GMTA | GATX Corporation 5.625% Senior | 25.39 | 25.20 | 25.20 | 7,545 | -0.13 | | 0.51 | |
| GMZ | Goldman Sachs MLP Income Oppor | 8.600 | 8.470 | 8.550 | 102,297 | 0.050 | | 0.59 | |
| GNC | GNC Holdings Inc | 3.950 | 3.750 | 3.780 | 1,653,221 | 0.020 | | 0.53 | |
| GNE | Genie Energy Ltd Class B | 4.320 | 4.160 | 4.300 | 27,964 | -0.020 | | 0.46 | |
| GNE-A | Genie Energy Ltd Series | 7.300 | 7.300 | 7.300 | 389 | 0.020 | | 0.27 | |
| GNK | Genco Shipping & Trading Ltd | 17.00 | 16.61 | 16.74 | 179,703 | -0.09 | | 0.53 | |
| GNL | Global Net Lease Inc | 17.72 | 17.47 | 17.58 | 345,873 | -0.08 | | 0.45 | |
| GNL-A | Global Net Lease Inc 7.25% Pfd Ser A | 24.69 | 24.40 | 24.65 | 11,228 | 0.10 | | 0.41 | |
| GNRC | Generac Holdings Inc | 47.21 | 45.53 | 45.77 | 527,692 | -1.42 | | 3.01 | |
| GNRT | Gener8 Maritime Inc | 6.340 | 6.160 | 6.320 | 647,176 | 0.150 | | 2.43 | |
| GNT | Gabelli Natural Resources Gold | 6.490 | 6.430 | 6.440 | 38,183 | -0.020 | | 0.31 | |
| GNT-A | Gamco Natural Resources Gold & Income | 23.98 | 23.58 | 23.92 | 14,213 | -0.02 | | 0.08 | |
| GNW | Genworth Financial Inc | 2.740 | 2.690 | 2.710 | 1,284,166 | -0.010 | | 0.37 | |
| GOF | Claymore/Guggenheim Strategic Fund | 20.33 | 20.29 | 20.30 | 149,742 | 0.08 | | 0.40 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 12.17 | 11.84 | 12.03 | 544,524 | -0.56 | | 4.45 | |
| GOLF | Acushnet Holdings Corp | 23.84 | 23.19 | 23.23 | 171,450 | -0.32 | | 1.36 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 37.49 | 36.01 | 36.50 | 759,522 | -0.07 | | 0.19 | |
| GPC | Genuine Parts Company | 88.65 | 86.89 | 87.75 | 1,223,225 | -0.39 | | 0.44 | |
| GPI | Group 1 Automotive | 65.07 | 63.16 | 63.51 | 220,798 | -1.15 | | 1.78 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 24.53 | 24.27 | 24.53 | 20,330 | 0.15 | | 0.62 | |
| GPK | Graphic Packaging Holding Company | 16.09 | 15.84 | 15.88 | 3,191,186 | -0.11 | | 0.69 | |
| GPM | Guggenheim Enhanced Equity | 8.510 | 8.370 | 8.420 | 135,932 | -0.040 | | 0.47 | |
| GPMT | Granite Point Mortgage Trust Inc | 16.72 | 16.48 | 16.48 | 225,204 | -0.15 | | 0.90 | |
| GPN | Global Payments Inc | 112.9 | 111.0 | 111.3 | 666,896 | -1.1 | | 0.94 | |
| GPRK | Geopark Hldgs Lmtd | 15.15 | 14.72 | 14.95 | 341,907 | -0.07 | | 0.47 | |
| GPS | Gap Inc | 29.35 | 28.12 | 28.44 | 6,993,186 | -1.11 | | 3.76 | |
| GPT | Gramercy Property Trust | 22.55 | 22.29 | 22.43 | 1,674,360 | 0.04 | | 0.18 | |
| GPT-A | Gramercy Property Trust | 25.50 | 25.50 | 25.50 | 873 | -0.40 | | 1.54 | |
| GPX | Gp Strategies Corp | 22.75 | 22.40 | 22.55 | 18,300 | -0.35 | | 1.53 | |
| GRA | W.R. Grace & Company | 68.28 | 65.00 | 66.98 | 2,121,527 | -2.50 | | 3.60 | |
| GRAM | Graa Y Montero S.A.A | 3.610 | 3.510 | 3.530 | 46,722 | -0.020 | | 0.56 | |
| GRC | Gorman-Rupp Company | 30.96 | 30.46 | 30.92 | 28,941 | 0.02 | | 0.06 | |
| GRP.U | Granite Real Estate Investment | 39.73 | 39.58 | 39.61 | 800 | -0.11 | | 0.28 | |
| GRR | Asia Tigers Fund | 11.17 | 10.94 | 10.94 | 6,386 | -0.11 | | 1.00 | |
| GRUB | Grubhub Inc | 103.1 | 101.2 | 101.7 | 793,141 | -0.1 | | 0.07 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 9.650 | 9.500 | 9.520 | 28,157 | -0.080 | | 0.83 | |
| GRX-A | The Gabelli Healthcare & Welln | 25.50 | 25.34 | 25.50 | 700 | 0.11 | | 0.43 | |
| GRX-B | The Gabelli Healthcare & Welln | 25.88 | 25.72 | 25.76 | 400 | -0.05 | | 0.19 | |
| GS | Goldman Sachs Group | 255.7 | 251.5 | 252.0 | 2,798,586 | -2.2 | | 0.87 | |
| GS-A | Goldman Sachs Pfd Series A | 22.50 | 22.36 | 22.44 | 65,731 | 0.08 | | 0.36 | |
| GS-B | Goldman Sachs Pfd Series B | 26.90 | 26.55 | 26.85 | 50,831 | 0.20 | | 0.75 | |
| GS-C | Goldman Sachs Pfd Series C | 23.53 | 23.26 | 23.53 | 12,031 | 0.24 | | 1.03 | |
| GS-D | Goldman Sachs Pfd Series D | 22.92 | 22.68 | 22.86 | 108,169 | 0.07 | | 0.31 | |
| GS-J | Goldman Sachs Pfd Series J | 26.33 | 26.16 | 26.30 | 83,985 | 0.06 | | 0.23 | |
| GS-K | Goldman Sachs Pfd Series K | 28.39 | 28.03 | 28.39 | 60,076 | 0.26 | | 0.92 | |
| GS-N | Goldman Sachs Pfd Series N | 26.55 | 26.42 | 26.55 | 61,559 | 0.09 | | 0.34 | |
| GSBD | Goldman Sachs Bdc Inc | 19.32 | 19.15 | 19.23 | 66,770 | -0.05 | | 0.26 | |
| GSH | Guangshen Railway Company | 27.32 | 27.25 | 27.31 | 2,149 | -0.13 | | 0.47 | |
| GSK | Glaxosmithkline Plc | 40.13 | 39.88 | 40.00 | 2,923,035 | 0.12 | | 0.30 | |
| GSL | Global Ship Lease Inc | 1.180 | 1.130 | 1.180 | 60,687 | 0.050 | | 4.42 | |
| GSL-B | Global Ship Lease Inc | 25.00 | 24.80 | 24.88 | 1,365 | -0.12 | | 0.48 | |
| GTES | Gates Industrial Corporation | 16.41 | 16.02 | 16.10 | 251,706 | -0.15 | | 0.92 | |
| GTN | Gray Television | 12.35 | 11.70 | 11.85 | 1,178,440 | -0.35 | | 2.87 | |
| GTN.A | Gray Television | 10.05 | 10.05 | 10.05 | 100 | 0.00 | | 0.00 | |
| GTS | Triple-S Management Corp | 29.17 | 28.66 | 28.89 | 106,478 | -0.16 | | 0.55 | |
| GTT | Global Telcom & Technology Inc | 52.75 | 51.45 | 51.55 | 300,624 | -0.50 | | 0.96 | |
| GTY | Getty Realty Corp | 25.22 | 24.75 | 24.78 | 91,740 | -0.27 | | 1.08 | |
| GUT | Gabelli Utility Trust | 5.870 | 5.810 | 5.820 | 179,417 | 0.030 | | 0.52 | |
| GUT-A | Gabelli Util Pfd A | 25.33 | 25.27 | 25.33 | 300 | -0.03 | | 0.12 | |
| GUT-C | Gabelli Utility Trust | 24.99 | 24.79 | 24.79 | 2,050 | -0.04 | | 0.16 | |
| GVA | Granite Construction Inc | 56.15 | 54.70 | 54.92 | 235,407 | -1.10 | | 1.96 | |
| GWB | Great Western Bancorp Inc | 40.07 | 39.60 | 39.79 | 128,222 | -0.01 | | 0.03 | |
| GWR | Genesee & Wyoming | 72.68 | 70.47 | 70.68 | 674,709 | -1.49 | | 2.06 | |
| GWRE | Guidewire Software Inc | 86.64 | 85.33 | 85.72 | 313,551 | -0.64 | | 0.74 | |
| GWW | W.W. Grainger | 302.9 | 285.6 | 288.4 | 1,291,036 | -11.5 | | 3.83 | |
| GXP | Great Plains Energy Inc | 31.56 | 31.15 | 31.16 | 1,057,325 | -0.25 | | 0.80 | |
| GYB | Cabco Series 2004-101 Trust | 22.74 | 22.70 | 22.74 | 2,000 | -0.06 | | 0.26 | |
| GYC | Corporate Asset Backed Corp Cabco | 23.00 | 22.51 | 22.55 | 500 | -0.44 | | 1.91 | |
| GZT | Gazit-Globe Ltd | 9.890 | 9.760 | 9.760 | 1,165 | -0.270 | | 2.69 | |