| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 29.52 | 28.80 | 29.06 | 682,900 | -0.33 |  | 1.12 |   |
| GAB | Gabelli Equity Trust | 5.930 | 5.780 | 5.860 | 979,100 | -0.150 | | 2.50 | |
| GAB-D | Gabelli Eq TR Pfd D | 25.79 | 25.55 | 25.55 | 2,500 | -0.25 | | 0.97 | |
| GAB-G | The Gabelli Equity Trust Inc | 23.10 | 23.10 | 23.10 | 1,100 | -0.22 | | 0.94 | |
| GAB-H | The Gabelli Eqty Trust Inc | 23.43 | 23.00 | 23.31 | 9,900 | 0.16 |  | 0.69 | |
| GAB-J | Gabelli Equity Trust Inc | 25.16 | 25.00 | 25.01 | 4,700 | 0.02 | | 0.08 | |
| GAM | General American Investors | 31.00 | 30.75 | 30.75 | 53,200 | -0.66 | | 2.10 | |
| GAM-B | Genl Amer Invs Pfd | 26.12 | 26.04 | 26.08 | 5,400 | 0.03 | | 0.10 | |
| GATX | GATX Corp | 80.70 | 78.17 | 78.61 | 226,900 | -1.84 | | 2.29 | |
| GBAB | Guggenheim Build America Bonds | 20.31 | 19.97 | 20.25 | 59,100 | 0.25 | | 1.25 | |
| GBL | Gamco Investors | 21.47 | 20.77 | 21.07 | 18,700 | -0.43 | | 2.00 | |
| GBX | Greenbrier Companies | 45.22 | 43.06 | 43.66 | 489,300 | -2.10 | | 4.59 | |
| GCAP | Gain Capital Holdings | 7.485 | 7.185 | 7.200 | 388,000 | -0.340 | | 4.51 | |
| GCI | Gannett Co. Inc | 9.750 | 9.435 | 9.700 | 2,292,400 | -0.070 | | 0.72 | |
| GCO | Genesco Inc | 40.00 | 38.56 | 38.88 | 287,800 | -1.70 | | 4.19 | |
| GCP | Gcp Applied Technologies Inc C | 25.98 | 25.46 | 25.71 | 506,300 | -0.31 | | 1.19 | |
| GCV | Gabelli Convertible and Income | 4.850 | 4.760 | 4.780 | 59,200 | -0.090 | | 1.85 | |
| GCV-B | Gabelli 6.00% Pfd B | 25.97 | 25.56 | 25.97 | 2,100 | 0.00 |  | 0.00 | |
| GD | General Dynamics Corp | 177.5 | 175.2 | 175.9 | 1,546,800 | -3.5 | | 1.93 | |
| GDDY | Godaddy Inc | 61.26 | 56.67 | 60.10 | 3,270,600 | 0.85 | | 1.43 | |
| GDI | Gardner Denver Holdings Inc | 24.66 | 23.57 | 24.25 | 1,062,000 | -0.19 | | 0.78 | |
| GDL | The Gdl Fund | 9.140 | 9.010 | 9.140 | 42,000 | -0.020 | | 0.22 | |
| GDL-C | The Gdl Fund Series C Pfd | 50.74 | 50.65 | 50.74 | 3,100 | -0.04 | | 0.08 | |
| GDO | Western Asset Global Corporate Defined | 15.21 | 15.03 | 15.11 | 145,600 | -0.19 | | 1.24 | |
| GDOT | Green Dot Corp | 76.39 | 73.08 | 73.64 | 574,000 | -3.63 | | 4.70 | |
| GDV | Gabelli Dividend | 20.59 | 20.20 | 20.29 | 228,200 | -0.38 | | 1.84 | |
| GDV-A | Gabelli Dv | 25.68 | 25.68 | 25.68 | 200 | 0.01 | | 0.04 | |
| GDV-D | Gabelli Pref D | 26.29 | 25.81 | 26.21 | 3,300 | 0.42 | | 1.63 | |
| GDV-G | Gabelli Dividend & Income Trust | 24.20 | 24.10 | 24.15 | 7,800 | -0.04 | | 0.17 | |
| GE | General Electric Company | 7.855 | 7.530 | 7.650 | 143,309,500 | -0.190 | | 2.42 | |
| GEF | Greif Bros. Corp | 51.60 | 50.60 | 50.98 | 84,100 | -0.26 | | 0.51 | |
| GEF.B | Greif Bros. Corp Cl B | 53.38 | 52.66 | 52.75 | 3,000 | -0.25 | | 0.47 | |
| GEL | Genesis Energy LP | 22.54 | 21.23 | 21.79 | 976,600 | -1.00 | | 4.39 | |
| GEN | Genesis Healthcare Inc | 1.380 | 1.280 | 1.330 | 281,800 | -0.060 | | 4.32 | |
| GEO | Geo Group Inc | 22.48 | 21.98 | 22.00 | 381,400 | -0.37 | | 1.65 | |
| GER | Goldman Sachs MLP Energy Renai | 5.360 | 5.110 | 5.240 | 703,100 | -0.310 | | 5.59 | |
| GES | Guess Inc | 20.35 | 19.63 | 19.96 | 800,200 | -0.48 | | 2.35 | |
| GF | New Germany Fund | 15.70 | 15.44 | 15.63 | 19,000 | -0.27 | | 1.70 | |
| GFA | Gafisa S.A. | 7.310 | 6.970 | 7.020 | 12,100 | -0.410 | | 5.52 | |
| GFF | Griffon Corp | 12.25 | 11.84 | 12.11 | 215,800 | 0.27 | | 2.28 | |
| GFI | Gold Fields Ltd | 2.990 | 2.890 | 2.960 | 3,888,400 | 0.000 | | 0.00 | |
| GFY | Western Asset Variable Rate Strategic | 15.69 | 15.64 | 15.68 | 4,300 | -0.09 | | 0.57 | |
| GG | Goldcorp Inc | 9.600 | 9.270 | 9.500 | 10,422,700 | 0.020 | | 0.21 | |
| GGB | Gerdau S.A. | 4.210 | 4.080 | 4.110 | 10,660,400 | -0.190 | | 4.42 | |
| GGG | Graco Inc | 43.13 | 42.35 | 42.48 | 668,900 | -0.76 | | 1.76 | |
| GGM | Guggenheim Credit Allocation F | 19.23 | 18.74 | 19.23 | 41,800 | 0.12 | | 0.63 | |
| GGT | Gabelli Global Multi-Media Trust | 8.220 | 8.070 | 8.120 | 63,900 | -0.180 | | 2.17 | |
| GGT-B | Gabelli Global Multi-Media Trus | 25.93 | 25.93 | 25.93 | 400 | 0.03 | | 0.12 | |
| GGT-E | Gabelli Multimedia Trust Inc Pfd Ser E | 23.24 | 22.97 | 22.97 | 4,400 | -0.35 | | 1.50 | |
| GGZ | Gabelli Global Small and Mid CA | 10.74 | 10.57 | 10.60 | 27,300 | -0.15 | | 1.40 | |
| GGZ-A | Gabelli Global Small and Mid CA | 24.26 | 24.15 | 24.15 | 3,400 | 0.01 | | 0.02 | |
| GHC | Graham Holdings Company | 645.2 | 635.0 | 639.1 | 23,700 | -0.1 | | 0.01 | |
| GHG | Greentree Hospitality Group Ltd. ADR | 12.70 | 11.67 | 12.20 | 223,400 | -0.64 | | 4.98 | |
| GHL | Greenhill & Co. Inc | 24.97 | 23.47 | 23.58 | 400,600 | -1.27 | | 5.11 | |
| GHM | Graham Corp | 25.16 | 24.50 | 25.01 | 15,000 | -0.16 | | 0.64 | |
| GHY | Prudential Global Short Durati | 13.12 | 13.02 | 13.07 | 210,700 | -0.09 | | 0.68 | |
| GIB | CGI Group | 61.30 | 60.15 | 61.20 | 208,700 | -0.04 | | 0.07 | |
| GIG | Gigcapital Inc. Common Stock | 10.03 | 10.01 | 10.01 | 674,000 | 0.02 | | 0.20 | |
| GIG.P | Gig Capital Rt Rights | 0.3900 | 0.3500 | 0.3500 | 2,500 | -0.0550 | | 13.58 | |
| GIG.U | Gigcapital Inc Unit | 10.70 | 10.70 | 10.70 | 200 | 0.00 | | 0.00 | |
| GIG.W | Gig Capital WT Warrant | 0.3900 | 0.3200 | 0.3900 | 6,500 | -0.0200 | | 4.88 | |
| GIL | Gildan Activewear | 31.19 | 30.61 | 30.99 | 695,800 | -0.27 | | 0.86 | |
| GIM | Templeton Global | 6.090 | 6.040 | 6.070 | 560,700 | 0.010 | | 0.17 | |
| GIS | General Mills | 45.10 | 43.98 | 44.18 | 3,717,600 | -0.05 | | 0.11 | |
| GJH | Strats Sm Trust For United States | 9.600 | 9.600 | 9.600 | 300 | -0.120 | | 1.23 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 23.14 | 23.14 | 23.14 | 100 | 0.36 | | 1.58 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.28 | 22.28 | 22.28 | 100 | 0.02 | | 0.09 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.21 | 22.21 | 22.21 | 100 | 0.00 | | 0.00 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 20.88 | 20.88 | 20.88 | 100 | 0.07 | | 0.34 | |
| GJT | Strats Sm Trust For Allstate Corp | 21.15 | 21.15 | 21.15 | 800 | 0.00 | | 0.00 | |
| GJV | Strats Sm Trust For News Corp Securities | 26.10 | 25.75 | 26.10 | 3,100 | 0.10 | | 0.38 | |
| GKOS | Glaukos Corp | 57.10 | 54.65 | 55.30 | 385,100 | -1.26 | | 2.23 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 25.25 | 24.05 | 24.28 | 91,300 | -0.98 | | 3.88 | |
| GLO-B | Gaslog Partners LP Perp Pref Unit Ser B | 24.72 | 23.51 | 23.51 | 64,800 | -1.21 | | 4.89 | |
| GLO-C | Gaslog Partners LP Perp Pref Unit Ser C | 24.70 | 24.35 | 24.35 | 229,200 | -0.32 | | 1.30 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 25.81 | 25.10 | 25.47 | 14,500 | -0.23 | | 0.89 | |
| GLOB | Globant S.A. | 51.45 | 48.95 | 50.45 | 311,600 | -0.92 | | 1.79 | |
| GLOG | Gaslog Ltd | 19.84 | 19.12 | 19.13 | 555,900 | -0.99 | | 4.92 | |
| GLOP | Gaslog Partners LP | 23.86 | 22.75 | 22.79 | 231,200 | -1.27 | | 5.28 | |
| GLP | Global Partners LP | 18.28 | 17.65 | 17.82 | 175,700 | -0.56 | | 3.05 | |
| GLP-A | Global Partners L.P. Pfd A | 25.40 | 25.17 | 25.30 | 20,300 | -0.07 | | 0.26 | |
| GLT | Glatfelter | 13.34 | 12.83 | 13.13 | 280,800 | -0.01 | | 0.08 | |
| GLW | Corning Inc | 31.17 | 30.27 | 30.85 | 4,983,300 | -0.31 | | 0.99 | |
| GM | General Motors Company | 35.62 | 34.85 | 35.09 | 10,333,200 | -0.59 | | 1.65 | |
| GM.B | General Motors Cl B | 17.84 | 17.18 | 17.25 | 49,700 | -0.44 | | 2.49 | |
| GME | Gamestop Corp | 12.91 | 12.14 | 12.28 | 6,034,900 | -0.75 | | 5.76 | |
| GMED | Globus Medical Inc | 51.15 | 49.03 | 50.26 | 378,200 | -0.07 | | 0.14 | |
| GMR-A | Global Med REIT Inc Pfd. | 24.15 | 23.68 | 24.07 | 500 | 0.06 | | 0.25 | |
| GMRE | Global Medical REIT Inc | 9.440 | 9.210 | 9.280 | 139,300 | 0.030 | | 0.32 | |
| GMS | Gms Inc | 16.98 | 16.28 | 16.40 | 536,900 | -0.65 | | 3.81 | |
| GMTA | GATX Corporation 5.625% Senior | 23.94 | 22.09 | 23.83 | 17,500 | -0.07 | | 0.29 | |
| GMZ | Goldman Sachs MLP Income Oppor | 7.790 | 7.500 | 7.640 | 338,500 | -0.440 | | 5.45 | |
| GNC | GNC Holdings Inc | 3.080 | 2.850 | 2.930 | 2,826,900 | -0.200 | | 6.39 | |
| GNE | Genie Energy Ltd Class B | 6.500 | 6.310 | 6.330 | 87,300 | -0.170 | | 2.62 | |
| GNE-A | Genie Energy Ltd Series | 7.620 | 7.500 | 7.510 | 4,800 | -0.120 | | 1.57 | |
| GNK | Genco Shipping & Trading Ltd | 8.570 | 8.180 | 8.260 | 489,900 | -0.460 | | 5.28 | |
| GNL | Global Net Lease Inc | 21.72 | 21.45 | 21.52 | 453,900 | -0.11 | | 0.51 | |
| GNL-A | Global Net Lease Inc 7.25% Pfd Ser A | 24.72 | 24.65 | 24.71 | 3,000 | -0.05 | | 0.18 | |
| GNRC | Generac Holdings Inc | 55.70 | 54.24 | 55.56 | 476,000 | -0.63 | | 1.12 | |
| GNT | Gabelli Natural Resources Gold | 5.410 | 5.300 | 5.360 | 73,500 | -0.050 | | 0.92 | |
| GNT-A | Gamco Natural Resources Gold & Income | 22.53 | 22.42 | 22.45 | 6,800 | -0.32 | | 1.38 | |
| GNW | Genworth Financial Inc | 4.550 | 4.300 | 4.300 | 3,656,300 | -0.230 | | 5.08 | |
| GOF | Claymore/Guggenheim Strategic Fund | 19.08 | 18.70 | 18.94 | 289,300 | -0.21 | | 1.10 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 10.91 | 10.60 | 10.81 | 574,100 | -0.08 | | 0.73 | |
| GOLF | Acushnet Holdings Corp | 23.71 | 22.94 | 23.34 | 209,000 | -0.29 | | 1.23 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 66.36 | 62.30 | 63.18 | 2,467,300 | -3.95 | | 5.88 | |
| GPC | Genuine Parts Company | 101.35 | 99.22 | 99.52 | 1,010,400 | -2.14 | | 2.11 | |
| GPI | Group 1 Automotive | 58.60 | 55.52 | 56.16 | 272,400 | -0.57 | | 1.00 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 22.25 | 21.48 | 21.67 | 32,900 | -0.40 | | 1.81 | |
| GPK | Graphic Packaging Holding Company | 11.97 | 11.27 | 11.76 | 9,788,900 | 0.17 | | 1.47 | |
| GPM | Guggenheim Enhanced Equity | 7.990 | 7.870 | 7.950 | 272,700 | -0.070 | | 0.87 | |
| GPMT | Granite Point Mortgage Trust Inc | 18.53 | 18.21 | 18.37 | 479,900 | -0.18 | | 0.97 | |
| GPN | Global Payments Inc | 104.4 | 100.0 | 103.1 | 2,052,100 | -1.2 | | 1.19 | |
| GPRK | Geopark Hldgs Lmtd | 17.89 | 16.38 | 16.46 | 263,600 | -1.63 | | 9.01 | |
| GPS | Gap Inc | 25.55 | 24.25 | 24.66 | 7,512,200 | -0.78 | | 3.07 | |
| GPX | Gp Strategies Corp | 14.11 | 13.86 | 14.06 | 87,100 | 0.01 | | 0.07 | |
| GRA | W.R. Grace & Company | 61.90 | 60.62 | 60.90 | 411,900 | -1.34 | | 2.15 | |
| GRA.U | Graf Industrial Corp. | 10.02 | 10.00 | 10.02 | 230,200 | 0.00 | | 0.00 | |
| GRAF | Graf Industrial Corp. | 9.560 | 9.530 | 9.530 | 330,000 | -0.010 | | 0.10 | |
| GRAM | Grana Y Montero S.A.A. | 3.450 | 3.130 | 3.270 | 119,000 | 0.070 | | 2.19 | |
| GRC | Gorman-Rupp Company | 33.36 | 32.04 | 32.16 | 66,200 | -1.16 | | 3.48 | |
| GRP.U | Granite Real Estate Investment | 41.57 | 41.57 | 41.57 | 700 | -0.30 | | 0.72 | |
| GRUB | Grubhub Inc | 80.49 | 73.72 | 78.52 | 3,172,600 | -1.90 | | 2.36 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.33 | 10.24 | 10.28 | 21,200 | 0.01 | | 0.10 | |
| GRX-A | The Gabelli Healthcare & Welln | 25.43 | 25.40 | 25.40 | 1,200 | -0.16 | | 0.63 | |
| GRX-B | The Gabelli Healthcare & Welln | 25.61 | 25.61 | 25.61 | 100 | -0.26 | | 1.01 | |
| GS | Goldman Sachs Group | 195.9 | 190.3 | 191.3 | 5,513,800 | -6.9 | | 3.47 | |
| GS-A | Goldman Sachs Pfd Series A | 20.14 | 20.02 | 20.10 | 77,600 | -0.28 | | 1.37 | |
| GS-B | Goldman Sachs Pfd Series B | 26.09 | 25.82 | 25.82 | 7,100 | -0.21 | | 0.81 | |
| GS-C | Goldman Sachs Pfd Series C | 20.53 | 20.23 | 20.46 | 41,000 | -0.24 | | 1.16 | |
| GS-D | Goldman Sachs Pfd Series D | 20.46 | 20.02 | 20.28 | 285,200 | -0.28 | | 1.36 | |
| GS-J | Goldman Sachs Pfd Series J | 24.47 | 24.35 | 24.45 | 396,900 | -0.05 | | 0.20 | |
| GS-K | Goldman Sachs Pfd Series K | 25.68 | 25.50 | 25.50 | 60,500 | -0.11 | | 0.43 | |
| GS-N | Goldman Sachs Pfd Series N | 25.29 | 25.22 | 25.22 | 48,300 | -0.10 | | 0.39 | |
| GSA.U | GS Acquisition Holdings Corp Units | 10.50 | 10.40 | 10.40 | 1,300 | -0.02 | | 0.19 | |
| GSA.W | GS Acquisition Holdings Corp Warrants | 1.450 | 1.430 | 1.450 | 1,100 | 0.050 | | 3.57 | |
| GSAH | GS Acquisition Holdings Corp. Class A | 9.840 | 9.810 | 9.810 | 7,500 | 0.060 | | 0.62 | |
| GSBD | Goldman Sachs Bdc Inc | 21.22 | 20.68 | 20.72 | 114,300 | -0.53 | | 2.49 | |
| GSH | Guangshen Railway | 19.41 | 19.17 | 19.18 | 5,800 | -0.10 | | 0.52 | |
| GSK | Glaxosmithkline Plc | 40.96 | 40.54 | 40.63 | 2,443,600 | -0.20 | | 0.49 | |
| GSL | Global Ship Lease Inc | 0.9900 | 0.9300 | 0.9700 | 198,500 | -0.0400 | | 3.96 | |
| GSL-B | Global Ship Lease Inc | 21.55 | 20.80 | 20.95 | 5,700 | -0.39 | | 1.80 | |
| GTES | Gates Industrial Corporation | 14.87 | 14.01 | 14.15 | 2,854,500 | -0.65 | | 4.39 | |
| GTN | Gray Television | 17.60 | 17.08 | 17.30 | 1,076,800 | -0.50 | | 2.81 | |
| GTN.A | Gray Television | 16.18 | 15.89 | 15.92 | 300 | -0.44 | | 2.69 | |
| GTS | Triple-S Management Corp | 18.45 | 17.40 | 17.46 | 133,800 | -0.89 | | 4.85 | |
| GTT | Global Telcom & Technology Inc | 32.52 | 30.36 | 31.67 | 550,800 | -0.08 | | 0.25 | |
| GTX | Garrett Motion Inc. | 12.08 | 11.45 | 11.76 | 952,100 | -0.17 | | 1.42 | |
| GTY | Getty Realty Corp | 29.35 | 28.95 | 29.22 | 245,700 | 0.16 | | 0.55 | |
| GUT | Gabelli Utility Trust | 6.210 | 5.960 | 5.960 | 359,500 | -0.240 | | 3.87 | |
| GUT-A | Gabelli Utility Trust Ser A Pfd | 25.22 | 25.01 | 25.22 | 700 | 0.18 | | 0.72 | |
| GUT-C | Gabelli Utility Trust Series C Pfd | 24.76 | 24.26 | 24.36 | 2,400 | -0.39 | | 1.58 | |
| GVA | Granite Construction Inc | 52.03 | 50.62 | 50.95 | 610,300 | -0.97 | | 1.87 | |
| GWB | Great Western Bancorp Inc | 37.44 | 36.45 | 37.03 | 531,100 | 0.08 | | 0.22 | |
| GWR | Genesee & Wyoming | 79.05 | 77.02 | 77.37 | 894,500 | -3.13 | | 3.89 | |
| GWRE | Guidewire Software Inc | 80.95 | 76.53 | 79.89 | 877,600 | -0.90 | | 1.11 | |
| GWW | W.W. Grainger | 303.1 | 295.0 | 297.0 | 570,000 | -8.1 | | 2.66 | |
| GYB | Cabco Series 2004-101 Trust | 21.00 | 20.75 | 20.90 | 10,500 | -0.09 | | 0.43 | |
| GYC | Corporate Asset Backed Corp Cabco | 21.50 | 21.50 | 21.50 | 200 | -0.30 | | 1.38 | |
| GZT | Gazit-Globe Ltd | 8.280 | 8.280 | 8.280 | 200 | -0.070 | | 0.84 | |