| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 30.32 | 30.08 | 30.19 | 405,000 | -0.11 |  | 0.36 |   |
| GAB | Gabelli Equity Trust | 6.540 | 6.500 | 6.540 | 320,200 | 0.040 |  | 0.62 | |
| GAB-D | Gabelli Eq TR Pfd D | 25.59 | 25.51 | 25.59 | 4,000 | 0.01 | | 0.04 | |
| GAB-G | The Gabelli Equity Trust Inc | 24.00 | 24.00 | 24.00 | 400 | -0.20 | | 0.83 | |
| GAB-H | The Gabelli Eqty Trust Inc | 24.50 | 24.25 | 24.33 | 5,900 | -0.16 | | 0.65 | |
| GAB-J | Gabelli Equity Trust Inc | 25.26 | 25.01 | 25.01 | 9,800 | -0.05 | | 0.20 | |
| GAM | General American Investors | 36.75 | 36.60 | 36.64 | 85,000 | -0.03 | | 0.08 | |
| GAM-B | Genl Amer Invs Pfd | 25.94 | 25.94 | 25.94 | 300 | -0.09 | | 0.35 | |
| GATX | GATX Corp | 85.71 | 84.52 | 84.89 | 148,200 | 0.03 | | 0.04 | |
| GBAB | Guggenheim Build America Bonds | 21.66 | 21.57 | 21.57 | 24,100 | -0.11 | | 0.51 | |
| GBL | Gamco Investors | 25.73 | 25.49 | 25.60 | 14,600 | 0.08 | | 0.31 | |
| GBX | Greenbrier Companies | 60.45 | 58.81 | 59.40 | 510,600 | 0.10 | | 0.17 | |
| GCAP | Gain Capital Holdings | 6.770 | 6.655 | 6.700 | 151,800 | -0.040 | | 0.59 | |
| GCI | Gannett Co. Inc | 10.015 | 9.900 | 9.940 | 591,000 | 0.020 | | 0.20 | |
| GCO | Genesco Inc | 48.10 | 47.10 | 47.40 | 310,800 | -0.25 | | 0.52 | |
| GCP | Gcp Applied Technologies Inc C | 26.23 | 25.85 | 25.95 | 457,800 | 0.05 | | 0.19 | |
| GCV | Gabelli Convertible and Income | 5.720 | 5.560 | 5.660 | 41,300 | 0.080 | | 1.43 | |
| GCV-B | Gabelli 6.00% Pfd B | 25.83 | 25.81 | 25.83 | 1,400 | -0.03 | | 0.12 | |
| GD | General Dynamics Corp | 206.4 | 203.4 | 204.0 | 1,363,900 | -0.6 | | 0.29 | |
| GDDY | Godaddy Inc | 82.97 | 81.31 | 81.85 | 2,571,500 | -0.44 | | 0.53 | |
| GDI | Gardner Denver Holdings Inc | 29.63 | 28.98 | 29.10 | 785,700 | -0.17 | | 0.58 | |
| GDL | The Gdl Fund | 9.180 | 9.080 | 9.180 | 25,500 | 0.070 | | 0.77 | |
| GDL-C | The Gdl Fund Series C Pfd | 52.07 | 51.25 | 51.41 | 1,800 | 0.16 | | 0.31 | |
| GDO | Western Asset Global Corporate Defined | 16.34 | 16.29 | 16.33 | 35,200 | -0.01 | | 0.06 | |
| GDOT | Green Dot Corp | 89.94 | 85.39 | 86.65 | 556,600 | -3.17 | | 3.53 | |
| GDV | Gabelli Dividend | 24.09 | 23.92 | 24.05 | 141,400 | 0.18 | | 0.75 | |
| GDV-A | Gabelli Dv | 25.64 | 25.50 | 25.64 | 2,200 | 0.00 |  | 0.00 | |
| GDV-D | Gabelli Pref D | 25.66 | 25.55 | 25.55 | 2,900 | -0.15 | | 0.58 | |
| GDV-G | Gabelli Dividend & Income Trust | 24.93 | 24.82 | 24.82 | 4,100 | -0.11 | | 0.44 | |
| GE | General Electric Company | 12.99 | 12.56 | 12.86 | 62,102,000 | 0.20 | | 1.58 | |
| GEF | Greif Bros. Corp | 57.98 | 57.35 | 57.83 | 146,800 | 0.52 | | 0.91 | |
| GEF.B | Greif Bros. Corp Cl B | 62.30 | 61.15 | 62.25 | 15,200 | 1.20 | | 1.97 | |
| GEL | Genesis Energy LP | 24.45 | 24.15 | 24.15 | 430,100 | -0.24 | | 0.98 | |
| GEN | Genesis Healthcare Inc | 1.450 | 1.360 | 1.370 | 255,600 | -0.020 | | 1.44 | |
| GEO | Geo Group Inc | 25.43 | 24.89 | 24.97 | 457,400 | -0.42 | | 1.65 | |
| GER | Goldman Sachs MLP Energy Renai | 6.550 | 6.490 | 6.500 | 138,300 | -0.020 | | 0.31 | |
| GES | Guess Inc | 22.74 | 22.09 | 22.40 | 762,800 | -0.09 | | 0.40 | |
| GF | New Germany Fund | 18.53 | 18.42 | 18.47 | 5,700 | -0.07 | | 0.38 | |
| GFA | Gafisa S.A. | 5.350 | 5.270 | 5.330 | 60,400 | -0.030 | | 0.56 | |
| GFF | Griffon Corp | 17.70 | 17.35 | 17.40 | 162,100 | -0.10 | | 0.57 | |
| GFI | Gold Fields Ltd | 2.560 | 2.450 | 2.500 | 5,714,400 | 0.080 | | 3.31 | |
| GFY | Western Asset Variable Rate Strategic | 16.34 | 16.31 | 16.31 | 200 | -0.04 | | 0.24 | |
| GG | Goldcorp Inc | 10.96 | 10.72 | 10.80 | 7,554,200 | 0.18 | | 1.69 | |
| GGB | Gerdau S.A. | 4.170 | 4.030 | 4.050 | 11,619,100 | 0.000 | | 0.00 | |
| GGG | Graco Inc | 48.33 | 47.37 | 47.48 | 559,800 | -0.56 | | 1.17 | |
| GGM | Guggenheim Credit Allocation F | 21.92 | 21.81 | 21.92 | 24,600 | 0.08 | | 0.34 | |
| GGP | Ggp Inc | 22.29 | 21.83 | 22.06 | 181,077,600 | 0.13 | | 0.59 | |
| GGP-A | Ggp Inc Prf A | 24.46 | 24.12 | 24.39 | 10,600 | 0.21 | | 0.87 | |
| GGT | Gabelli Global Multi-Media Trust | 9.100 | 9.000 | 9.100 | 93,100 | 0.110 | | 1.22 | |
| GGT-B | Gabelli Global Multi-Media Trus | 25.72 | 25.72 | 25.72 | 100 | -0.38 | | 1.46 | |
| GGT-E | Gabelli Multimedia Trust Inc Pfd Ser E | 24.10 | 23.61 | 23.86 | 5,400 | -0.14 | | 0.58 | |
| GGZ | Gabelli Global Small and Mid CA | 12.34 | 12.23 | 12.31 | 4,300 | 0.04 | | 0.33 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.04 | 24.98 | 24.98 | 1,700 | -0.05 | | 0.20 | |
| GHC | Graham Holdings Company | 581.9 | 573.2 | 578.9 | 13,600 | 6.5 | | 1.13 | |
| GHG | Greentree Hospitality Group Ltd. ADR | 13.25 | 11.73 | 12.86 | 386,100 | 1.26 | | 10.86 | |
| GHL | Greenhill & Co. Inc | 27.40 | 26.70 | 27.30 | 371,100 | 0.55 | | 2.06 | |
| GHM | Graham Corp | 27.16 | 26.78 | 26.98 | 10,900 | -0.21 | | 0.77 | |
| GHY | Prudential Global Short Durati | 13.81 | 13.75 | 13.75 | 84,300 | -0.02 | | 0.15 | |
| GIB | CGI Group | 66.19 | 65.33 | 66.06 | 178,000 | -0.06 | | 0.09 | |
| GIG | Gigcapital Inc. Common Stock | 9.930 | 9.930 | 9.930 | 100 | 0.000 | | 0.00 | |
| GIG.P | Gig Capital Rt Rights | 0.4900 | 0.4900 | 0.4900 | 100 | -0.0100 | | 2.00 | |
| GIG.U | Gigcapital Inc Unit | 10.72 | 10.72 | 10.72 | 100 | 0.00 | | 0.00 | |
| GIG.W | Gig Capital WT Warrant | 0.4900 | 0.4900 | 0.4900 | 100 | 0.0100 | | 2.08 | |
| GIL | Gildan Activewear | 30.40 | 29.73 | 29.94 | 452,700 | -0.05 | | 0.17 | |
| GIM | Templeton Global | 6.090 | 5.990 | 6.080 | 482,500 | 0.030 | | 0.50 | |
| GIS | General Mills | 45.32 | 43.96 | 44.27 | 10,130,200 | 0.14 | | 0.32 | |
| GJH | Strats Sm Trust For United States | 9.950 | 9.950 | 9.950 | 100 | 0.130 | | 1.32 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 23.49 | 23.49 | 23.49 | 100 | 0.00 | | 0.00 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.76 | 22.76 | 22.76 | 100 | 0.00 | | 0.00 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 23.14 | 22.75 | 23.14 | 2,100 | 0.73 | | 3.24 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 21.74 | 21.74 | 21.74 | 100 | 0.01 | | 0.05 | |
| GJT | Strats Sm Trust For Allstate Corp | 21.25 | 21.12 | 21.25 | 1,300 | -0.13 | | 0.61 | |
| GJV | Strats Sm Trust For News Corp Securities | 25.95 | 25.95 | 25.95 | 500 | 0.02 | | 0.06 | |
| GKOS | Glaukos Corp | 63.17 | 59.27 | 59.94 | 494,600 | -2.40 | | 3.85 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 25.90 | 25.83 | 25.86 | 21,200 | 0.00 | | 0.00 | |
| GLO-B | Gaslog Partners LP Perp Pref Unit Ser B | 25.38 | 25.31 | 25.32 | 9,400 | 0.01 | | 0.04 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 26.47 | 26.32 | 26.38 | 1,800 | -0.01 | | 0.02 | |
| GLOB | Globant S.A. | 59.91 | 59.44 | 59.65 | 207,100 | 0.02 | | 0.03 | |
| GLOG | Gaslog Ltd | 19.85 | 19.20 | 19.65 | 258,500 | 0.45 | | 2.34 | |
| GLOP | Gaslog Partners LP | 24.90 | 24.68 | 24.75 | 33,700 | 0.00 | | 0.00 | |
| GLP | Global Partners LP | 18.45 | 18.35 | 18.35 | 31,500 | -0.15 | | 0.81 | |
| GLP-A | Global Partners L.P. Pfd A | 25.55 | 25.30 | 25.41 | 18,800 | -0.14 | | 0.55 | |
| GLT | Glatfelter | 19.68 | 19.33 | 19.41 | 160,600 | 0.01 | | 0.05 | |
| GLW | Corning Inc | 35.41 | 35.00 | 35.25 | 3,072,700 | -0.02 | | 0.06 | |
| GM | General Motors Company | 35.94 | 35.30 | 35.73 | 10,938,200 | 0.63 | | 1.79 | |
| GM.B | General Motors Cl B | 18.41 | 17.44 | 18.27 | 20,200 | 0.64 | | 3.60 | |
| GME | Gamestop Corp | 16.80 | 16.45 | 16.60 | 1,798,200 | 0.10 | | 0.61 | |
| GMED | Globus Medical Inc | 52.97 | 52.15 | 52.43 | 317,600 | -0.39 | | 0.74 | |
| GMR-A | Global Med REIT Inc Pfd. | 25.37 | 25.21 | 25.21 | 1,600 | -0.06 | | 0.24 | |
| GMRE | Global Medical REIT Inc | 9.710 | 9.400 | 9.490 | 167,700 | -0.430 | | 4.33 | |
| GMS | Gms Inc. | 25.46 | 24.71 | 25.02 | 374,900 | 0.07 | | 0.28 | |
| GMTA | GATX Corporation 5.625% Senior | 25.21 | 25.06 | 25.11 | 8,100 | -0.07 | | 0.26 | |
| GMZ | Goldman Sachs MLP Income Oppor | 9.350 | 9.270 | 9.330 | 108,600 | 0.030 | | 0.32 | |
| GNC | GNC Holdings Inc | 3.990 | 3.810 | 3.840 | 1,587,900 | -0.070 | | 1.79 | |
| GNE | Genie Energy Ltd Class B | 5.580 | 5.380 | 5.530 | 26,300 | 0.070 | | 1.28 | |
| GNE-A | Genie Energy Ltd Series | 7.665 | 7.642 | 7.648 | 1,600 | 0.013 | | 0.17 | |
| GNK | Genco Shipping & Trading Ltd | 13.49 | 13.13 | 13.30 | 130,400 | 0.17 | | 1.29 | |
| GNL | Global Net Lease Inc | 21.02 | 20.36 | 20.43 | 556,900 | -0.57 | | 2.71 | |
| GNL-A | Global Net Lease Inc 7.25% Pfd Ser A | 25.10 | 25.06 | 25.10 | 5,400 | 0.00 | | 0.00 | |
| GNRC | Generac Holdings Inc | 58.89 | 57.10 | 57.32 | 388,700 | -1.14 | | 1.95 | |
| GNT | Gabelli Natural Resources Gold | 5.730 | 5.680 | 5.690 | 78,800 | 0.020 | | 0.35 | |
| GNT-A | Gamco Natural Resources Gold & Income | 23.77 | 23.34 | 23.45 | 8,700 | -0.25 | | 1.05 | |
| GNW | Genworth Financial Inc | 4.325 | 4.020 | 4.320 | 3,752,800 | 0.330 | | 8.27 | |
| GOF | Claymore/Guggenheim Strategic Fund | 21.56 | 21.21 | 21.30 | 217,600 | -0.25 | | 1.16 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 5.240 | 4.970 | 5.100 | 759,000 | 0.070 | | 1.39 | |
| GOLF | Acushnet Holdings Corp | 26.90 | 26.31 | 26.39 | 167,600 | -0.08 | | 0.30 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 59.68 | 55.74 | 56.52 | 1,015,900 | -2.58 | | 4.37 | |
| GPC | Genuine Parts Company | 101.7 | 100.8 | 101.0 | 451,700 | -0.3 | | 0.28 | |
| GPI | Group 1 Automotive | 74.17 | 71.86 | 72.78 | 444,900 | 0.84 | | 1.17 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 24.33 | 24.10 | 24.18 | 16,300 | 0.01 | | 0.04 | |
| GPK | Graphic Packaging Holding Company | 14.86 | 14.71 | 14.73 | 2,590,100 | 0.04 | | 0.27 | |
| GPM | Guggenheim Enhanced Equity | 8.860 | 8.730 | 8.850 | 202,800 | 0.100 | | 1.14 | |
| GPMT | Granite Point Mortgage Trust Inc | 19.07 | 18.85 | 18.89 | 267,600 | -0.14 | | 0.74 | |
| GPN | Global Payments Inc | 129.2 | 126.7 | 126.8 | 825,200 | -1.7 | | 1.35 | |
| GPRK | Geopark Hldgs Lmtd | 19.22 | 18.86 | 19.03 | 86,700 | 0.07 | | 0.37 | |
| GPS | Gap Inc | 27.81 | 26.88 | 27.21 | 6,661,000 | 0.22 | | 0.82 | |
| GPT | Gramercy Property Trust | 27.43 | 27.41 | 27.43 | 672,200 | 0.02 | | 0.07 | |
| GPT-A | Gramercy Property Trust | 25.02 | 24.99 | 25.01 | 25,300 | -0.02 | | 0.08 | |
| GPX | Gp Strategies Corp | 18.73 | 18.10 | 18.35 | 106,400 | -0.15 | | 0.81 | |
| GRA | W.R. Grace & Company | 74.09 | 72.99 | 73.44 | 456,200 | 0.29 | | 0.40 | |
| GRAM | Grana Y Montero S.A.A. | 2.870 | 2.730 | 2.790 | 33,700 | 0.030 | | 1.09 | |
| GRC | Gorman-Rupp Company | 37.72 | 36.99 | 37.36 | 52,900 | -0.14 | | 0.37 | |
| GRP.U | Granite Real Estate Investment | 43.52 | 43.29 | 43.31 | 900 | -0.48 | | 1.10 | |
| GRUB | Grubhub Inc | 144.7 | 135.2 | 136.6 | 1,939,600 | -7.0 | | 4.90 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 11.00 | 10.92 | 10.94 | 56,500 | 0.03 | | 0.27 | |
| GRX-A | The Gabelli Healthcare & Welln | 25.28 | 25.23 | 25.23 | 200 | -0.06 | | 0.24 | |
| GRX-B | The Gabelli Healthcare & Welln | 25.80 | 25.68 | 25.68 | 700 | -0.05 | | 0.19 | |
| GS | Goldman Sachs Group | 236.3 | 229.5 | 235.6 | 3,716,400 | 6.7 | | 2.92 | |
| GS-A | Goldman Sachs Pfd Series A | 22.76 | 22.59 | 22.62 | 60,500 | -0.02 | | 0.09 | |
| GS-B | Goldman Sachs Pfd Series B | 26.64 | 26.25 | 26.59 | 8,400 | -0.10 | | 0.37 | |
| GS-C | Goldman Sachs Pfd Series C | 23.56 | 23.39 | 23.50 | 9,900 | -0.05 | | 0.21 | |
| GS-D | Goldman Sachs Pfd Series D | 22.82 | 22.63 | 22.67 | 112,700 | -0.16 | | 0.70 | |
| GS-J | Goldman Sachs Pfd Series J | 25.77 | 25.62 | 25.64 | 106,300 | -0.12 | | 0.47 | |
| GS-K | Goldman Sachs Pfd Series K | 26.93 | 26.76 | 26.78 | 42,800 | -0.11 | | 0.41 | |
| GS-N | Goldman Sachs Pfd Series N | 26.14 | 26.01 | 26.01 | 131,600 | -0.12 | | 0.46 | |
| GSA.U | GS Acquisition Holdings Corp Units | 10.37 | 10.30 | 10.37 | 700 | -0.03 | | 0.29 | |
| GSAH | GS Acquisition Holdings Corp. Class A | 9.840 | 9.770 | 9.780 | 280,800 | 0.010 | | 0.10 | |
| GSBD | Goldman Sachs Bdc Inc | 22.34 | 22.03 | 22.18 | 54,100 | -0.04 | | 0.18 | |
| GSH | Guangshen Railway | 21.91 | 21.64 | 21.87 | 9,600 | 0.22 | | 1.02 | |
| GSK | Glaxosmithkline Plc | 39.77 | 39.48 | 39.55 | 2,612,000 | -0.08 | | 0.20 | |
| GSL | Global Ship Lease Inc | 1.060 | 1.010 | 1.040 | 54,200 | 0.010 | | 0.97 | |
| GSL-B | Global Ship Lease Inc | 25.00 | 24.80 | 24.90 | 8,500 | -0.14 | | 0.56 | |
| GTES | Gates Industrial Corporation | 19.75 | 19.41 | 19.56 | 149,900 | 0.04 | | 0.20 | |
| GTN | Gray Television | 17.20 | 16.78 | 16.95 | 355,400 | 0.10 | | 0.59 | |
| GTN.A | Gray Television | 15.50 | 15.35 | 15.50 | 200 | 0.25 | | 1.64 | |
| GTS | Triple-S Management Corp | 21.80 | 20.92 | 21.71 | 168,200 | 0.76 | | 3.63 | |
| GTT | Global Telcom & Technology Inc | 44.70 | 42.95 | 44.60 | 532,000 | 1.30 | | 3.00 | |
| GTY | Getty Realty Corp | 28.85 | 27.84 | 27.87 | 162,500 | -1.15 | | 3.96 | |
| GUT | Gabelli Utility Trust | 5.840 | 5.760 | 5.770 | 245,700 | -0.090 | | 1.54 | |
| GUT-A | Gabelli Utility Trust Ser A Pfd | 25.44 | 25.40 | 25.40 | 4,000 | -0.01 | | 0.04 | |
| GUT-C | Gabelli Utility Trust Series C Pfd | 25.00 | 24.96 | 24.96 | 1,900 | 0.00 | | 0.00 | |
| GVA | Granite Construction Inc | 45.99 | 44.96 | 45.57 | 558,200 | 0.57 | | 1.27 | |
| GWB | Great Western Bancorp Inc | 43.73 | 43.02 | 43.21 | 241,000 | 0.21 | | 0.49 | |
| GWR | Genesee & Wyoming | 90.56 | 89.28 | 89.94 | 304,200 | -0.50 | | 0.55 | |
| GWRE | Guidewire Software Inc | 103.7 | 101.0 | 101.5 | 1,138,700 | -3.1 | | 2.95 | |
| GWW | W.W. Grainger | 357.2 | 350.2 | 351.3 | 457,700 | -2.4 | | 0.67 | |
| GYB | Cabco Series 2004-101 Trust | 22.42 | 22.27 | 22.27 | 11,700 | 0.02 | | 0.09 | |
| GYC | Corporate Asset Backed Corp Cabco | 24.13 | 24.13 | 24.13 | 100 | 0.00 | | 0.00 | |
| GZT | Gazit-Globe Ltd | 9.220 | 9.160 | 9.190 | 22,400 | 0.020 | | 0.22 | |