| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 27.24 | 26.98 | 27.07 | 785,600 | 0.03 |  | 0.11 |   |
| GAB | Gabelli Equity Trust | 6.150 | 6.120 | 6.130 | 387,100 | 0.010 | | 0.16 | |
| GAB-D | Gabelli Eq TR Pfd D | 26.42 | 26.38 | 26.41 | 2,700 | -0.03 |  | 0.11 | |
| GAB-G | The Gabelli Equity Trust Inc | 24.53 | 24.47 | 24.52 | 2,600 | -0.01 | | 0.04 | |
| GAB-H | The Gabelli Eqty Trust Inc | 24.66 | 24.35 | 24.41 | 20,300 | -0.25 | | 1.01 | |
| GAB-J | Gabelli Equity Trust Inc | 25.81 | 25.38 | 25.54 | 10,000 | 0.09 | | 0.35 | |
| GAM | General American Investors | 34.20 | 33.95 | 34.04 | 78,400 | -0.01 | | 0.03 | |
| GAM-B | Genl Amer Invs Pfd | 26.94 | 26.72 | 26.94 | 7,000 | 0.21 | | 0.79 | |
| GATX | GATX Corp | 61.46 | 60.52 | 60.80 | 123,300 | -0.22 | | 0.36 | |
| GBAB | Guggenheim Build America Bonds | 23.09 | 22.84 | 23.09 | 33,100 | 0.23 | | 1.01 | |
| GBL | Gamco Investors | 29.40 | 29.01 | 29.12 | 15,200 | 0.03 | | 0.10 | |
| GBX | Greenbrier Companies | 45.10 | 44.40 | 44.85 | 301,000 | 0.35 | | 0.79 | |
| GCAP | Gain Capital Holdings | 6.050 | 5.900 | 5.920 | 275,800 | -0.070 | | 1.17 | |
| GCH | Greater China Fund | 10.99 | 10.84 | 10.90 | 74,700 | 0.05 | | 0.46 | |
| GCI | Gannett Co. Inc | 7.660 | 7.420 | 7.450 | 684,900 | -0.140 | | 1.84 | |
| GCO | Genesco Inc | 38.20 | 33.55 | 34.40 | 3,557,000 | -10.15 | | 22.78 | |
| GCP | Gcp Applied Technologies Inc C | 30.60 | 30.20 | 30.35 | 505,200 | 0.05 | | 0.17 | |
| GCV | Gabelli Convertible and Income | 5.160 | 5.120 | 5.150 | 75,500 | 0.000 |  | 0.00 | |
| GCV-B | Gabelli 6.00% Pfd B | 26.61 | 26.49 | 26.52 | 3,200 | 0.02 | | 0.08 | |
| GD | General Dynamics Corp | 201.9 | 200.2 | 201.1 | 1,122,600 | 1.1 | | 0.56 | |
| GDDY | Godaddy Inc | 41.81 | 41.29 | 41.42 | 951,600 | -0.03 | | 0.07 | |
| GDI | Gardner Denver Holdings Inc. | 23.82 | 22.31 | 22.51 | 1,080,700 | -0.84 | | 3.60 | |
| GDL | The Gdl Fund | 10.14 | 10.04 | 10.08 | 232,700 | 0.03 | | 0.30 | |
| GDL-B | The Gdl Fund Series B Cumulativ | 50.65 | 50.65 | 50.65 | 100 | 0.03 | | 0.06 | |
| GDO | Western Asset Global Corporate Defined | 18.00 | 17.87 | 17.97 | 35,100 | 0.12 | | 0.67 | |
| GDOT | Green Dot Corp | 36.83 | 36.33 | 36.34 | 151,900 | -0.01 | | 0.03 | |
| GDV | Gabelli Dividend | 21.75 | 21.58 | 21.64 | 115,000 | 0.02 | | 0.09 | |
| GDV-A | Gabelli Dv | 26.70 | 26.67 | 26.67 | 1,000 | -0.08 | | 0.30 | |
| GDV-D | Gabelli Pref D | 26.82 | 26.82 | 26.82 | 100 | -0.01 | | 0.04 | |
| GDV-G | Gabelli Dividend & Income Trust | 25.35 | 25.20 | 25.34 | 9,100 | 0.00 | | 0.00 | |
| GE | General Electric Company | 27.90 | 27.42 | 27.49 | 39,254,400 | -0.34 | | 1.22 | |
| GEB | General Electric Capital Corpo | 25.24 | 25.20 | 25.24 | 44,600 | 0.04 | | 0.16 | |
| GEF | Greif Bros. Corp | 58.67 | 57.53 | 58.18 | 240,700 | 0.85 | | 1.48 | |
| GEF.B | Greif Bros. Corp | 66.70 | 64.75 | 65.75 | 9,100 | 1.10 | | 1.70 | |
| GEH | General Electric Capital Corpo | 25.29 | 25.22 | 25.27 | 29,100 | 0.03 | | 0.12 | |
| GEK | General Electric Capital Corpo | 25.23 | 25.11 | 25.18 | 40,100 | 0.01 | | 0.04 | |
| GEL | Genesis Energy LP | 32.05 | 31.17 | 31.54 | 497,900 | -0.31 | | 0.97 | |
| GEN | Genesis Healthcare Inc | 1.940 | 1.850 | 1.920 | 153,600 | 0.070 | | 3.78 | |
| GEO | Geo Group Inc | 31.28 | 30.21 | 31.13 | 1,412,700 | 0.91 | | 3.01 | |
| GER | Goldman Sachs MLP Energy Renai | 7.960 | 7.710 | 7.790 | 287,400 | -0.120 | | 1.52 | |
| GES | Guess Inc | 11.80 | 11.14 | 11.41 | 5,517,900 | 1.43 | | 14.33 | |
| GF | New Germany Fund | 16.55 | 16.44 | 16.55 | 20,300 | 0.11 | | 0.67 | |
| GFA | Gafisa Sa | 7.190 | 6.850 | 6.940 | 112,500 | -0.080 | | 1.14 | |
| GFF | Griffon Corp | 22.40 | 22.00 | 22.15 | 68,900 | 0.15 | | 0.68 | |
| GFI | Gold Fields Ltd | 3.800 | 3.670 | 3.780 | 8,271,700 | -0.100 | | 2.58 | |
| GFY | Western Asset Variable Rate Strategic | 16.82 | 16.75 | 16.75 | 13,800 | -0.01 | | 0.06 | |
| GG | Goldcorp Inc | 13.68 | 13.48 | 13.55 | 4,841,500 | -0.14 | | 1.02 | |
| GGB | Gerdau S.A. | 2.980 | 2.820 | 2.880 | 8,846,300 | -0.020 | | 0.69 | |
| GGG | Graco Inc | 109.9 | 108.6 | 109.6 | 182,200 | 0.3 | | 0.27 | |
| GGM | Guggenheim Credit Allocation F | 23.69 | 23.48 | 23.48 | 11,900 | -0.16 | | 0.68 | |
| GGP | Ggp Inc | 23.85 | 23.28 | 23.69 | 8,319,000 | 0.36 | | 1.54 | |
| GGP-A | Ggp Inc. Prf A | 25.47 | 25.31 | 25.44 | 32,800 | 0.16 | | 0.63 | |
| GGT | Gabelli Global Multi-Media Trust | 8.820 | 8.700 | 8.770 | 174,200 | 0.120 | | 1.39 | |
| GGT-B | Gabelli Global Multi-Media Trus | 26.56 | 26.49 | 26.50 | 4,100 | -0.10 | | 0.38 | |
| GGZ | Gabelli Global Small and Mid CA | 12.03 | 11.90 | 12.00 | 19,600 | 0.10 | | 0.84 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.45 | 25.38 | 25.40 | 1,700 | 0.00 | | 0.00 | |
| GHC | Graham Holdings Company | 601.0 | 593.8 | 594.2 | 11,600 | -3.5 | | 0.58 | |
| GHL | Greenhill & Co. Inc | 21.60 | 20.90 | 21.20 | 618,800 | 0.05 | | 0.24 | |
| GHM | Graham Corp | 22.10 | 21.16 | 21.51 | 17,600 | -0.34 | | 1.56 | |
| GHY | Prudential Global Short Durati | 15.25 | 15.18 | 15.18 | 122,900 | -0.04 | | 0.26 | |
| GIB | CGI Group | 49.48 | 48.88 | 49.26 | 100,100 | 0.11 | | 0.22 | |
| GIL | Gildan Activewear | 28.46 | 28.01 | 28.37 | 498,600 | 0.39 | | 1.39 | |
| GIM | Templeton Global | 6.600 | 6.570 | 6.590 | 155,400 | 0.020 | | 0.30 | |
| GIMO | Gigamon Inc | 40.65 | 39.10 | 39.15 | 1,061,300 | -0.05 | | 0.13 | |
| GIS | General Mills | 57.02 | 56.69 | 56.83 | 2,115,400 | -0.08 | | 0.14 | |
| GJH | Strats Sm Trust For United States | 10.000 | 9.930 | 10.000 | 400 | 0.000 | | 0.00 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 21.94 | 21.92 | 21.94 | 3,000 | -0.16 | | 0.72 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.08 | 21.91 | 21.98 | 900 | 0.15 | | 0.69 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 20.90 | 20.85 | 20.85 | 600 | -0.15 | | 0.71 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 19.72 | 19.49 | 19.72 | 1,000 | 0.21 | | 1.08 | |
| GJT | Strats Sm Trust For Allstate Corp | 19.72 | 19.70 | 19.70 | 300 | -0.27 | | 1.35 | |
| GJV | Strats Sm Trust For News Corp Securities | 26.38 | 26.15 | 26.20 | 6,700 | -0.03 | | 0.11 | |
| GKOS | Glaukos Corp | 40.32 | 39.53 | 39.92 | 357,500 | -0.11 | | 0.27 | |
| GLA | Glassbridge Enterprises Inc | 4.720 | 4.500 | 4.570 | 3,000 | -0.030 | | 0.65 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 25.29 | 25.20 | 25.27 | 185,300 | 0.07 | | 0.28 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 26.11 | 25.76 | 26.09 | 44,000 | -0.02 | | 0.08 | |
| GLOB | Globant S.A. | 39.64 | 37.82 | 39.60 | 223,400 | 1.39 | | 3.64 | |
| GLOG | Gaslog Ltd | 14.15 | 13.60 | 13.75 | 356,000 | -0.10 | | 0.72 | |
| GLOP | Gaslog Partners LP | 23.25 | 22.55 | 22.60 | 216,600 | -0.55 | | 2.38 | |
| GLP | Global Partners LP | 19.80 | 19.05 | 19.40 | 37,500 | -0.30 | | 1.52 | |
| GLT | Glatfelter | 18.70 | 18.22 | 18.33 | 141,400 | -0.08 | | 0.43 | |
| GLW | Corning Inc | 29.66 | 29.16 | 29.57 | 7,902,800 | 0.40 | | 1.37 | |
| GM | General Motors Company | 33.47 | 31.92 | 32.60 | 32,345,800 | -0.60 | | 1.81 | |
| GM.B | General Mtrs | 15.85 | 14.90 | 15.20 | 59,200 | -0.60 | | 3.80 | |
| GME | Gamestop Corp | 23.67 | 22.73 | 23.62 | 7,738,400 | 0.91 | | 4.01 | |
| GMED | Globus Medical Inc | 31.32 | 30.54 | 30.97 | 533,600 | 0.38 | | 1.24 | |
| GMRE | Global Medical REIT Inc | 9.710 | 9.460 | 9.570 | 87,600 | -0.090 | | 0.93 | |
| GMS | Gms | 33.12 | 32.49 | 32.92 | 85,900 | 0.00 | | 0.00 | |
| GMTA | GATX Corporation 5.625% Senior | 25.60 | 25.35 | 25.45 | 23,400 | 0.10 | | 0.39 | |
| GMZ | Goldman Sachs MLP Income Oppor | 10.41 | 10.14 | 10.19 | 156,900 | -0.16 | | 1.55 | |
| GNC | GNC Holdings Inc | 7.380 | 7.070 | 7.270 | 2,306,200 | 0.080 | | 1.11 | |
| GNE | Genie Energy Ltd. Class B | 7.750 | 7.610 | 7.740 | 66,300 | 0.090 | | 1.18 | |
| GNE-A | Genie Energy Ltd. Series | 7.650 | 7.590 | 7.590 | 6,600 | -0.020 | | 0.26 | |
| GNK | Genco Shipping & Trading Ltd | 10.260 | 9.540 | 9.750 | 135,400 | -0.300 | | 2.99 | |
| GNL | Global Net Lease Inc | 22.94 | 22.62 | 22.71 | 254,300 | -0.04 | | 0.18 | |
| GNRC | Generac Holdings Inc | 35.07 | 34.68 | 34.75 | 388,800 | -0.18 | | 0.52 | |
| GNRT | Gener8 Maritime Inc | 5.060 | 4.820 | 4.840 | 429,500 | -0.140 | | 2.81 | |
| GNT | Gabelli Natural Resources Gold | 7.230 | 7.080 | 7.140 | 68,700 | -0.040 | | 0.56 | |
| GNW | Genworth Financial Inc | 3.700 | 3.570 | 3.590 | 2,055,700 | -0.040 | | 1.10 | |
| GOF | Claymore/Guggenheim Strategic Fund | 21.09 | 20.95 | 20.96 | 84,600 | -0.04 | | 0.19 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 12.60 | 11.94 | 12.05 | 515,500 | 0.16 | | 1.35 | |
| GOLF | Acushnet Holdings Corp | 18.83 | 18.63 | 18.66 | 100,100 | -0.01 | | 0.05 | |
| GOOS | Canada Goose Holdings Inc. Subordinate | 18.25 | 17.94 | 18.03 | 228,900 | 0.03 | | 0.17 | |
| GPC | Genuine Parts Company | 91.52 | 90.03 | 91.36 | 611,700 | 1.19 | | 1.32 | |
| GPE-A | Ga Pwr Co Cl A Pfd | 28.00 | 27.76 | 28.00 | 1,900 | 0.22 | | 0.79 | |
| GPI | Group 1 Automotive | 62.81 | 60.35 | 60.74 | 381,300 | -1.42 | | 2.28 | |
| GPK | Graphic Packaging Holding Company | 13.55 | 13.40 | 13.51 | 3,726,200 | 0.08 | | 0.60 | |
| GPM | Guggenheim Enhanced Equity | 8.350 | 8.320 | 8.330 | 152,400 | 0.020 | | 0.24 | |
| GPN | Global Payments Inc | 93.05 | 92.32 | 92.37 | 1,062,000 | -0.14 | | 0.15 | |
| GPRK | Geopark Hldgs Lmtd | 9.000 | 8.550 | 8.830 | 336,900 | 0.050 | | 0.57 | |
| GPS | Gap Inc | 22.57 | 21.99 | 22.02 | 6,870,800 | -0.17 | | 0.77 | |
| GPT | Gramercy Property Trust | 29.82 | 29.55 | 29.60 | 798,800 | -0.02 | | 0.07 | |
| GPT-A | Gramercy Property Trust | 26.91 | 26.91 | 26.91 | 300 | 0.12 | | 0.45 | |
| GPX | Gp Strategies Corp | 24.85 | 24.05 | 24.65 | 23,300 | 0.05 | | 0.20 | |
| GRA | W.R. Grace & Company | 72.67 | 71.97 | 72.23 | 670,900 | 0.36 | | 0.50 | |
| GRAM | Graa Y Montero S.A.A | 3.190 | 2.890 | 3.100 | 681,600 | -0.030 | | 0.96 | |
| GRC | Gorman-Rupp Company | 24.58 | 24.29 | 24.41 | 37,600 | -0.15 | | 0.61 | |
| GRP.U | Granite Real Estate Investment | 38.45 | 37.85 | 38.45 | 9,500 | 0.36 | | 0.95 | |
| GRR | Asia Tigers Fund | 12.13 | 12.05 | 12.13 | 1,800 | 0.04 | | 0.33 | |
| GRUB | Grubhub Inc | 43.20 | 42.32 | 42.35 | 1,850,500 | -0.48 | | 1.12 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.54 | 10.46 | 10.51 | 18,900 | 0.00 | | 0.00 | |
| GRX-A | The Gabelli Healthcare & Welln | 25.95 | 25.90 | 25.95 | 200 | 0.09 | | 0.35 | |
| GRX-B | The Gabelli Healthcare & Welln | 26.64 | 26.47 | 26.64 | 3,100 | -0.26 | | 0.97 | |
| GS | Goldman Sachs Group | 225.5 | 222.3 | 222.5 | 2,640,000 | -1.4 | | 0.61 | |
| GS-A | Goldman Sachs Pfd | 23.28 | 23.02 | 23.25 | 62,300 | 0.15 | | 0.65 | |
| GS-B | Goldman Dep Sh | 27.04 | 26.86 | 26.95 | 31,100 | 0.09 | | 0.34 | |
| GS-C | Goldman Dep Sh | 22.87 | 22.80 | 22.86 | 12,700 | 0.01 | | 0.04 | |
| GS-D | Goldman Sachs Dep Sh | 22.85 | 22.66 | 22.71 | 144,200 | -0.08 | | 0.35 | |
| GS-I | The Goldman Sachs Group Inc | 25.98 | 25.88 | 25.94 | 17,100 | 0.01 | | 0.04 | |
| GS-J | Goldman Sachs Group Inc | 27.67 | 27.46 | 27.49 | 42,300 | -0.06 | | 0.22 | |
| GS-K | Goldman Sachs Group Inc The | 29.15 | 28.92 | 28.97 | 42,900 | -0.07 | | 0.24 | |
| GS-N | The Goldman Sachs Group Inc | 26.97 | 26.87 | 26.94 | 40,700 | 0.03 | | 0.11 | |
| GSBD | Goldman Sachs Bdc Inc | 22.58 | 22.37 | 22.48 | 232,900 | -0.02 | | 0.09 | |
| GSH | Guangshen Railway Company | 27.19 | 27.10 | 27.14 | 3,800 | 0.33 | | 1.23 | |
| GSK | Glaxosmithkline Plc | 42.72 | 42.38 | 42.57 | 4,635,900 | -0.38 | | 0.88 | |
| GSL | Global Ship Lease Inc | 1.230 | 1.210 | 1.210 | 38,200 | 0.000 | | 0.00 | |
| GSL-B | Global Ship Lease Inc | 21.15 | 20.97 | 21.14 | 7,500 | 0.17 | | 0.81 | |
| GTN | Gray Television | 12.75 | 12.20 | 12.30 | 1,045,900 | -0.20 | | 1.60 | |
| GTN.A | Gray Television | 11.25 | 11.00 | 11.00 | 500 | -0.15 | | 1.35 | |
| GTS | Triple-S Management Corp | 16.79 | 16.21 | 16.57 | 91,800 | 0.23 | | 1.41 | |
| GTT | Global Telcom & Technology Inc | 31.80 | 29.00 | 31.80 | 940,500 | 2.80 | | 9.66 | |
| GTY | Getty Realty Corp | 25.73 | 25.40 | 25.50 | 77,100 | 0.05 | | 0.20 | |
| GUT | Gabelli Utility Trust | 6.910 | 6.790 | 6.840 | 89,400 | -0.020 | | 0.29 | |
| GUT-A | Gabelli Util Pfd A | 25.95 | 25.72 | 25.95 | 8,300 | 0.25 | | 0.97 | |
| GUT-C | Gabelli Utility Trust | 25.71 | 25.31 | 25.40 | 6,500 | 0.07 | | 0.28 | |
| GVA | Granite Construction Inc | 47.30 | 46.35 | 47.03 | 577,300 | 0.66 | | 1.42 | |
| GWB | Great Western Bancorp Inc | 39.41 | 38.68 | 38.83 | 281,900 | -0.23 | | 0.59 | |
| GWR | Genesee & Wyoming | 65.64 | 64.81 | 65.56 | 335,400 | 0.76 | | 1.17 | |
| GWRE | Guidewire Software Inc | 66.77 | 64.94 | 66.23 | 481,500 | 1.44 | | 2.22 | |
| GWW | W.W. Grainger | 178.4 | 175.9 | 176.4 | 923,300 | -0.9 | | 0.53 | |
| GXP | Great Plains Energy Inc | 28.75 | 28.39 | 28.75 | 2,447,000 | 0.01 | | 0.03 | |
| GXP-B | Great Plains Energy Inc | 53.39 | 53.27 | 53.32 | 104,800 | 0.10 | | 0.19 | |
| GYB | Cabco Series 2004-101 Trust | 22.88 | 22.76 | 22.87 | 82,600 | 0.07 | | 0.31 | |
| GYC | Corporate Asset Backed Corp Cabco | 23.36 | 23.36 | 23.36 | 500 | 0.18 | | 0.78 | |
| GZT | Gazit-Globe Ltd | 9.840 | 9.680 | 9.760 | 6,900 | -0.080 | | 0.81 | |