| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 34.58 | 33.95 | 34.12 | 647,400 | -0.56 |  | 1.61 |   |
| GAB | Gabelli Equity Trust | 6.200 | 6.100 | 6.110 | 1,641,900 | -0.070 | | 1.13 | |
| GAB-D | Gabelli Eq TR Pfd D | 25.81 | 25.81 | 25.81 | 100 | 0.06 |  | 0.21 | |
| GAB-G | The Gabelli Equity Trust Inc | 23.77 | 23.70 | 23.77 | 1,200 | 0.14 | | 0.59 | |
| GAB-H | The Gabelli Eqty Trust Inc | 24.00 | 23.81 | 23.86 | 6,700 | -0.09 | | 0.37 | |
| GAB-J | Gabelli Equity Trust Inc | 25.50 | 25.36 | 25.40 | 2,200 | -0.04 | | 0.16 | |
| GAM | General American Investors | 33.55 | 32.83 | 33.05 | 69,400 | -0.56 | | 1.67 | |
| GAM-B | Genl Amer Invs Pfd | 26.00 | 26.00 | 26.00 | 300 | 0.01 | | 0.05 | |
| GATX | GATX Corp | 76.93 | 72.14 | 72.20 | 392,100 | -5.65 | | 7.26 | |
| GBAB | Guggenheim Build America Bonds | 22.40 | 22.25 | 22.40 | 63,500 | 0.17 | | 0.76 | |
| GBL | Gamco Investors | 20.18 | 19.54 | 19.61 | 28,100 | -0.36 | | 1.80 | |
| GBX | Greenbrier Companies | 36.20 | 33.50 | 33.77 | 1,418,700 | -3.61 | | 9.66 | |
| GCAP | Gain Capital Holdings | 6.580 | 6.360 | 6.400 | 177,400 | -0.190 | | 2.88 | |
| GCI | Gannett Co. Inc | 10.50 | 10.24 | 10.35 | 1,425,700 | -0.09 | | 0.86 | |
| GCO | Genesco Inc | 42.25 | 41.07 | 41.28 | 372,400 | -0.77 | | 1.83 | |
| GCP | Gcp Applied Technologies Inc C | 29.72 | 28.90 | 28.91 | 452,700 | -1.06 | | 3.54 | |
| GCV | Gabelli Convertible and Income | 5.233 | 5.190 | 5.190 | 44,600 | -0.050 | | 0.95 | |
| GCV-B | Gabelli 6.00% Pfd B | 26.08 | 26.08 | 26.08 | 200 | -0.06 | | 0.25 | |
| GD | General Dynamics Corp | 169.5 | 165.7 | 165.9 | 816,500 | -4.0 | | 2.34 | |
| GDDY | Godaddy Inc | 77.64 | 74.87 | 74.99 | 1,053,400 | -2.49 | | 3.21 | |
| GDI | Gardner Denver Holdings Inc | 27.84 | 26.66 | 26.76 | 1,126,700 | -1.23 | | 4.39 | |
| GDL | The Gdl Fund | 9.591 | 9.481 | 9.550 | 28,500 | 0.030 | | 0.32 | |
| GDL-C | The Gdl Fund Series C Pfd | 50.45 | 50.45 | 50.45 | 100 | 0.17 | | 0.34 | |
| GDO | Western Asset Global Corporate Defined | 16.57 | 16.45 | 16.52 | 34,900 | 0.09 | | 0.52 | |
| GDOT | Green Dot Corp | 61.61 | 58.76 | 58.78 | 884,700 | -3.22 | | 5.19 | |
| GDV | Gabelli Dividend | 21.50 | 21.04 | 21.14 | 302,200 | -0.39 | | 1.81 | |
| GDV-A | Gabelli Dv | 26.28 | 25.91 | 26.00 | 3,800 | 0.17 | | 0.65 | |
| GDV-D | Gabelli Pref D | 26.18 | 26.05 | 26.05 | 700 | -0.06 | | 0.23 | |
| GDV-G | Gabelli Dividend & Income Trust | 25.07 | 24.88 | 25.03 | 2,900 | 0.04 | | 0.15 | |
| GE | General Electric Company | 10.240 | 9.920 | 9.980 | 81,563,500 | -0.290 | | 2.82 | |
| GEF | Greif Bros. Corp | 41.28 | 40.01 | 40.02 | 221,900 | -1.43 | | 3.45 | |
| GEF.B | Greif Bros. Corp Cl B | 51.44 | 46.93 | 47.03 | 42,000 | -1.82 | | 3.73 | |
| GEL | Genesis Energy LP | 23.88 | 23.11 | 23.15 | 384,100 | -0.73 | | 3.06 | |
| GEN | Genesis Healthcare Inc | 1.470 | 1.375 | 1.400 | 164,800 | -0.040 | | 2.78 | |
| GEO | Geo Group Inc | 19.36 | 18.96 | 18.99 | 636,200 | -0.33 | | 1.71 | |
| GER | Goldman Sachs MLP Energy Renai | 5.640 | 5.520 | 5.520 | 201,800 | -0.140 | | 2.47 | |
| GES | Guess Inc | 19.48 | 18.18 | 18.37 | 3,306,900 | -0.94 | | 4.87 | |
| GF | New Germany Fund | 13.99 | 13.72 | 13.74 | 19,800 | -0.29 | | 2.07 | |
| GFF | Griffon Corp | 18.81 | 18.08 | 18.11 | 216,400 | -0.71 | | 3.77 | |
| GFI | Gold Fields Ltd | 4.190 | 4.095 | 4.140 | 3,573,800 | 0.040 | | 0.98 | |
| GFY | Western Asset Variable Rate Strategic | 15.86 | 15.80 | 15.82 | 5,800 | -0.04 | | 0.26 | |
| GG | Goldcorp Inc | 11.08 | 10.60 | 10.80 | 86,964,400 | -0.36 | | 3.23 | |
| GGB | Gerdau S.A. | 4.040 | 3.840 | 3.850 | 9,416,200 | -0.300 | | 7.23 | |
| GGG | Graco Inc | 48.73 | 47.52 | 47.54 | 362,100 | -1.36 | | 2.78 | |
| GGM | Guggenheim Credit Allocation F | 20.79 | 20.66 | 20.77 | 20,200 | 0.13 | | 0.63 | |
| GGT | Gabelli Global Multi-Media Trust | 8.583 | 8.420 | 8.460 | 102,400 | -0.100 | | 1.17 | |
| GGT-B | Gabelli Global Multi-Media Trus | 25.81 | 25.81 | 25.81 | 100 | 0.00 |  | 0.00 | |
| GGT-E | Gabelli Multimedia Trust Inc Pfd Ser E | 23.96 | 23.96 | 23.96 | 1,000 | -0.23 | | 0.94 | |
| GGZ | Gabelli Global Small and Mid CA | 11.87 | 11.65 | 11.70 | 24,600 | -0.09 | | 0.76 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.07 | 25.00 | 25.00 | 1,400 | -0.22 | | 0.87 | |
| GHC | Graham Holdings Company | 669.9 | 661.6 | 667.7 | 16,300 | 0.3 | | 0.05 | |
| GHG | Greentree Hospitality Group Ltd ADR | 13.49 | 13.12 | 13.43 | 44,300 | -0.19 | | 1.40 | |
| GHL | Greenhill & Co. Inc | 22.11 | 20.80 | 20.96 | 267,400 | -0.78 | | 3.59 | |
| GHM | Graham Corp | 20.66 | 19.42 | 19.54 | 17,300 | -1.08 | | 5.24 | |
| GHY | Prudential Global Short Durati | 14.10 | 13.97 | 14.00 | 69,300 | 0.00 | | 0.00 | |
| GIB | CGI Group | 67.68 | 67.07 | 67.45 | 188,500 | -0.33 | | 0.49 | |
| GIG | Gigcapital Inc | 10.22 | 10.20 | 10.22 | 87,400 | -0.01 | | 0.10 | |
| GIG.P | Gig Capital Rt Rights | 0.5000 | 0.4400 | 0.4400 | 1,200 | 0.0100 | | 2.33 | |
| GIG.U | Gigcapital Inc Unit | 10.75 | 10.75 | 10.75 | 100 | -0.09 | | 0.83 | |
| GIG.W | Gig Capital WT Warrant | 0.2700 | 0.2667 | 0.2699 | 20,000 | 0.0099 | | 3.81 | |
| GIL | Gildan Activewear | 36.53 | 36.17 | 36.48 | 358,000 | -0.01 | | 0.03 | |
| GIM | Templeton Global | 6.370 | 6.340 | 6.360 | 297,700 | 0.000 | | 0.00 | |
| GIS | General Mills | 50.98 | 50.19 | 50.74 | 5,314,600 | 0.70 | | 1.40 | |
| GJH | Strats Sm Trust For United States | 9.420 | 9.400 | 9.420 | 1,200 | 0.009 | | 0.10 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 23.32 | 23.03 | 23.08 | 4,800 | -0.09 | | 0.39 | |
| GJP | Strats Sm Trust For Dominion Resources | 21.80 | 21.75 | 21.75 | 1,500 | -0.08 | | 0.36 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.41 | 22.39 | 22.41 | 400 | 0.02 | | 0.08 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 20.51 | 20.50 | 20.51 | 500 | 0.01 | | 0.04 | |
| GJT | Strats Sm Trust For Allstate Corp | 20.55 | 20.11 | 20.11 | 8,700 | -0.23 | | 1.13 | |
| GJV | Strats Sm Trust For News Corp Securities | 25.80 | 25.68 | 25.80 | 300 | -0.10 | | 0.39 | |
| GKOS | Glaukos Corp | 80.81 | 79.03 | 80.10 | 449,000 | -0.44 | | 0.55 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 24.75 | 24.60 | 24.61 | 7,900 | -0.09 | | 0.35 | |
| GLO-B | Gaslog Partners LP Perp Pref Unit Ser B | 24.16 | 23.85 | 24.10 | 9,200 | 0.14 | | 0.58 | |
| GLO-C | Gaslog Partners LP Perp Pref Unit Ser C | 24.22 | 24.09 | 24.17 | 17,400 | 0.06 | | 0.23 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 26.90 | 26.81 | 26.85 | 2,500 | -0.01 | | 0.04 | |
| GLOB | Globant S.A. | 72.62 | 69.81 | 69.91 | 175,000 | -3.08 | | 4.22 | |
| GLOG | Gaslog Ltd | 17.87 | 17.14 | 17.15 | 460,300 | -0.79 | | 4.40 | |
| GLOP | Gaslog Partners LP | 22.92 | 22.25 | 22.30 | 125,000 | -0.69 | | 3.00 | |
| GLP | Global Partners LP | 19.87 | 19.44 | 19.62 | 91,300 | -0.16 | | 0.81 | |
| GLP-A | Global Partners L.P. Pfd A | 25.43 | 25.30 | 25.32 | 6,200 | -0.03 | | 0.12 | |
| GLT | Glatfelter | 13.84 | 13.24 | 13.31 | 368,800 | -0.67 | | 4.79 | |
| GLW | Corning Inc | 34.75 | 33.76 | 33.83 | 3,371,300 | -0.96 | | 2.76 | |
| GM | General Motors Company | 37.30 | 36.29 | 36.44 | 10,049,500 | -0.91 | | 2.44 | |
| GM.B | General Motors Cl B | 19.69 | 18.97 | 19.00 | 232,100 | -0.72 | | 3.65 | |
| GME | Gamestop Corp | 10.66 | 10.44 | 10.45 | 3,289,000 | -0.10 | | 0.95 | |
| GMED | Globus Medical Inc | 48.41 | 47.45 | 47.46 | 374,300 | -1.16 | | 2.39 | |
| GMR-A | Global Med REIT Inc Pfd. | 25.65 | 25.35 | 25.41 | 4,600 | -0.19 | | 0.74 | |
| GMRE | Global Medical REIT Inc | 9.880 | 9.630 | 9.630 | 524,300 | -0.180 | | 1.83 | |
| GMS | Gms Inc | 15.86 | 14.94 | 15.10 | 534,900 | -0.87 | | 5.45 | |
| GMTA | GATX Corp 5.625% Senior | 25.49 | 25.34 | 25.41 | 20,200 | -0.08 | | 0.31 | |
| GMZ | Goldman Sachs MLP Income Oppor | 8.185 | 8.070 | 8.070 | 84,400 | -0.120 | | 1.47 | |
| GNC | GNC Holdings Inc | 2.764 | 2.660 | 2.680 | 973,800 | -0.050 | | 1.83 | |
| GNE | Genie Energy Ltd Cl B | 8.630 | 8.280 | 8.420 | 160,700 | -0.080 | | 0.94 | |
| GNE-A | Genie Energy Ltd Series | 8.200 | 8.200 | 8.200 | 3,000 | 0.001 | | 0.01 | |
| GNK | Genco Shipping & Trading Ltd | 8.270 | 7.750 | 7.770 | 224,000 | -0.580 | | 6.95 | |
| GNL | Global Net Lease Inc | 19.18 | 18.71 | 18.75 | 646,300 | -0.36 | | 1.88 | |
| GNL-A | Global Net Lease Inc 7.25% Pfd Ser A | 25.15 | 25.10 | 25.15 | 8,800 | 0.05 | | 0.20 | |
| GNRC | Generac Holdings Inc | 51.65 | 49.50 | 49.73 | 332,400 | -2.17 | | 4.18 | |
| GNT | Gabelli Natural Resources Gold | 5.580 | 5.500 | 5.520 | 33,400 | -0.060 | | 1.08 | |
| GNT-A | Gamco Natural Resources Gold & Income | 23.88 | 23.75 | 23.78 | 1,400 | -0.21 | | 0.88 | |
| GNW | Genworth Financial Inc | 3.960 | 3.830 | 3.830 | 2,749,400 | -0.120 | | 3.04 | |
| GOF | Claymore/Guggenheim Strategic Fund | 19.65 | 19.52 | 19.57 | 122,900 | -0.04 | | 0.20 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 14.85 | 13.81 | 14.15 | 4,467,800 | -1.23 | | 8.00 | |
| GOLD | Barrick Gold Corp | 13.70 | 13.18 | 13.67 | 22,320,100 | 0.39 | | 2.94 | |
| GOLF | Acushnet Holdings Corp | 23.50 | 22.50 | 22.57 | 107,200 | -0.88 | | 3.75 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 50.97 | 48.24 | 48.27 | 2,097,900 | -2.99 | | 5.83 | |
| GPC | Genuine Parts Company | 109.3 | 107.4 | 107.5 | 562,800 | -1.6 | | 1.48 | |
| GPI | Group 1 Automotive | 62.66 | 60.27 | 60.34 | 152,100 | -2.67 | | 4.24 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 24.90 | 24.73 | 24.90 | 29,200 | 0.00 | | 0.00 | |
| GPK | Graphic Packaging Holding Company | 12.65 | 12.31 | 12.31 | 2,293,100 | -0.34 | | 2.69 | |
| GPM | Guggenheim Enhanced Equity | 7.830 | 7.710 | 7.720 | 76,100 | -0.120 | | 1.53 | |
| GPMT | Granite Point Mortgage Trust Inc | 18.69 | 18.57 | 18.59 | 371,900 | -0.09 | | 0.48 | |
| GPN | Global Payments Inc | 136.4 | 133.9 | 134.0 | 699,400 | -2.2 | | 1.58 | |
| GPRK | Geopark Hldgs Lmtd | 18.35 | 17.19 | 17.52 | 229,400 | -1.05 | | 5.65 | |
| GPS | Gap Inc | 25.16 | 24.33 | 24.52 | 4,478,500 | -0.60 | | 2.39 | |
| GPX | Gp Strategies Corp | 12.83 | 12.31 | 12.31 | 180,800 | -0.45 | | 3.53 | |
| GRA | W.R. Grace & Company | 78.45 | 76.57 | 76.64 | 314,800 | -1.53 | | 1.96 | |
| GRA.U | Graf Industrial Corp | 10.12 | 10.04 | 10.12 | 27,900 | 0.00 | | 0.00 | |
| GRA.W | Graf Indl Corp | 0.3200 | 0.3200 | 0.3200 | 100 | 0.0200 | | 6.67 | |
| GRAF | Graf Industrial Corp | 9.890 | 9.870 | 9.870 | 1,300 | -0.010 | | 0.10 | |
| GRAM | Grana Y Montero S.A.A. | 3.110 | 3.020 | 3.050 | 6,900 | -0.090 | | 2.87 | |
| GRC | Gorman-Rupp Company | 34.91 | 33.53 | 33.62 | 52,500 | -1.46 | | 4.16 | |
| GRP.U | Granite Real Estate Investment | 47.90 | 47.15 | 47.90 | 11,600 | -0.14 | | 0.29 | |
| GRUB | Grubhub Inc | 69.81 | 67.91 | 68.59 | 1,779,000 | -1.16 | | 1.66 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.48 | 10.33 | 10.40 | 61,800 | -0.04 | | 0.38 | |
| GRX-A | The Gabelli Healthcare & Welln | 25.87 | 25.60 | 25.60 | 1,000 | -0.01 | | 0.04 | |
| GRX-B | The Gabelli Healthcare & Welln | 25.98 | 25.96 | 25.96 | 400 | 0.19 | | 0.74 | |
| GS | Goldman Sachs Group | 193.7 | 187.8 | 189.0 | 5,703,000 | -5.6 | | 2.89 | |
| GS-A | Goldman Sachs Pfd Series A | 19.45 | 19.22 | 19.25 | 30,400 | -0.25 | | 1.28 | |
| GS-B | Goldman Sachs Pfd Series B | 27.23 | 27.00 | 27.23 | 1,400 | 0.16 | | 0.59 | |
| GS-C | Goldman Sachs Pfd Series C | 20.00 | 19.90 | 19.94 | 4,700 | -0.06 | | 0.30 | |
| GS-D | Goldman Sachs Pfd Series D | 19.50 | 19.28 | 19.39 | 109,000 | -0.12 | | 0.62 | |
| GS-J | Goldman Sachs Pfd Series J | 26.03 | 25.90 | 26.01 | 47,500 | 0.06 | | 0.23 | |
| GS-K | Goldman Sachs Pfd Series K | 27.70 | 27.60 | 27.70 | 27,700 | -0.01 | | 0.04 | |
| GS-N | Goldman Sachs Pfd Series N | 26.46 | 26.30 | 26.37 | 37,500 | -0.08 | | 0.30 | |
| GSA.U | GS Acquisition Holdings Corp Units | 10.49 | 10.43 | 10.49 | 3,300 | 0.05 | | 0.48 | |
| GSA.W | GS Acquisition Holdings Corp Warrants | 1.360 | 1.300 | 1.360 | 800 | -0.070 | | 4.90 | |
| GSAH | GS Acquisition Holdings Corp Cl A | 9.990 | 9.940 | 9.950 | 197,900 | 0.010 | | 0.10 | |
| GSBD | Goldman Sachs Bdc Inc | 20.83 | 20.60 | 20.69 | 80,600 | -0.11 | | 0.53 | |
| GSH | Guangshen Railway | 21.56 | 21.35 | 21.35 | 1,400 | -0.14 | | 0.63 | |
| GSK | Glaxosmithkline Plc | 41.62 | 41.25 | 41.25 | 2,510,400 | 0.01 | | 0.02 | |
| GSL | Global Ship Lease Inc | 0.7723 | 0.7200 | 0.7200 | 181,800 | -0.0292 | | 3.90 | |
| GSL-B | Global Ship Lease Inc | 21.84 | 21.45 | 21.50 | 5,900 | -0.39 | | 1.80 | |
| GTES | Gates Industrial Corp Plc | 15.36 | 14.68 | 14.71 | 177,900 | -0.75 | | 4.85 | |
| GTN | Gray Television | 22.42 | 21.48 | 21.50 | 642,600 | -0.98 | | 4.36 | |
| GTN.A | Gray Television | 21.40 | 20.72 | 20.72 | 5,100 | -0.45 | | 2.11 | |
| GTS | Triple-S Management Corp | 25.89 | 24.28 | 24.42 | 170,300 | -1.49 | | 5.75 | |
| GTT | Global Telcom & Technology Inc | 34.03 | 32.20 | 32.35 | 178,300 | -1.73 | | 5.08 | |
| GTX | Garrett Motion Inc | 15.10 | 14.67 | 14.71 | 562,200 | -0.47 | | 3.10 | |
| GTY | Getty Realty Corp | 32.34 | 31.57 | 31.58 | 128,300 | -0.56 | | 1.74 | |
| GUT | Gabelli Utility Trust | 6.935 | 6.851 | 6.890 | 176,600 | 0.010 | | 0.15 | |
| GUT-A | Gabelli Utility Trust Ser A Pfd | 26.49 | 26.49 | 26.49 | 100 | 0.41 | | 1.55 | |
| GUT-C | Gabelli Utility Trust Series C Pfd | 25.59 | 25.43 | 25.55 | 1,300 | 0.27 | | 1.05 | |
| GVA | Granite Construction Inc | 45.45 | 43.04 | 43.11 | 268,800 | -2.77 | | 6.04 | |
| GWB | Great Western Bancorp Inc | 32.05 | 30.59 | 30.83 | 501,200 | -1.37 | | 4.25 | |
| GWR | Genesee & Wyoming | 86.39 | 84.77 | 85.00 | 567,800 | -2.03 | | 2.33 | |
| GWRE | Guidewire Software Inc | 95.61 | 92.62 | 93.59 | 736,400 | -2.66 | | 2.76 | |
| GWW | W.W. Grainger | 303.9 | 292.4 | 292.5 | 446,300 | -12.5 | | 4.09 | |
| GYB | Cabco Series 2004-101 Trust | 20.97 | 20.75 | 20.97 | 3,100 | 0.20 | | 0.97 | |
| GYC | Corporate Asset Backed Corp Cabco | 21.30 | 21.30 | 21.30 | 800 | -0.16 | | 0.75 | |
| GZT | Gazit-Globe Ltd | 8.060 | 7.800 | 8.050 | 17,200 | 0.110 | | 1.39 | |