| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 28.33 | 28.04 | 28.09 | 1,614,600 | -0.07 |  | 0.25 |   |
| GAB | Gabelli Equity Trust | 6.400 | 6.350 | 6.380 | 297,700 | 0.010 |  | 0.16 | |
| GAB-D | Gabelli Eq TR Pfd D | 26.54 | 26.10 | 26.10 | 400 | -0.46 | | 1.74 | |
| GAB-G | The Gabelli Equity Trust Inc | 25.05 | 24.93 | 24.93 | 5,700 | 0.02 | | 0.08 | |
| GAB-H | The Gabelli Eqty Trust Inc | 25.23 | 25.03 | 25.03 | 2,900 | 0.04 | | 0.16 | |
| GAB-J | Gabelli Equity Trust Inc | 25.71 | 25.65 | 25.65 | 4,700 | 0.00 |  | 0.00 | |
| GAM | General American Investors | 35.51 | 35.35 | 35.51 | 27,200 | 0.17 | | 0.48 | |
| GAM-B | Genl Amer Invs Pfd | 26.77 | 26.45 | 26.62 | 12,200 | -0.15 | | 0.56 | |
| GATX | GATX Corp | 60.06 | 58.93 | 59.60 | 282,800 | 0.44 | | 0.74 | |
| GBAB | Guggenheim Build America Bonds | 22.95 | 22.85 | 22.88 | 41,400 | -0.05 | | 0.22 | |
| GBL | Gamco Investors | 28.46 | 28.05 | 28.13 | 26,400 | -0.23 | | 0.81 | |
| GBX | Greenbrier Companies | 43.05 | 42.50 | 42.75 | 239,100 | -0.10 | | 0.23 | |
| GCAP | Gain Capital Holdings | 6.470 | 6.370 | 6.400 | 151,200 | 0.000 | | 0.00 | |
| GCH | Greater China Fund | 12.08 | 12.01 | 12.05 | 13,400 | -0.04 | | 0.33 | |
| GCI | Gannett Co. Inc | 8.470 | 8.290 | 8.350 | 607,600 | -0.090 | | 1.07 | |
| GCO | Genesco Inc | 26.15 | 25.05 | 25.50 | 539,600 | -0.45 | | 1.73 | |
| GCP | Gcp Applied Technologies Inc C | 30.55 | 30.10 | 30.50 | 290,600 | 0.30 | | 0.99 | |
| GCV | Gabelli Convertible and Income | 5.880 | 5.600 | 5.730 | 57,300 | 0.080 | | 1.42 | |
| GCV-B | Gabelli 6.00% Pfd B | 26.46 | 26.42 | 26.46 | 600 | -0.39 | | 1.45 | |
| GD | General Dynamics Corp | 203.9 | 201.3 | 203.1 | 784,100 | 0.9 | | 0.46 | |
| GDDY | Godaddy Inc | 45.02 | 44.51 | 44.87 | 1,334,300 | 0.46 | | 1.04 | |
| GDI | Gardner Denver Holdings Inc | 26.18 | 25.58 | 25.82 | 421,200 | 0.04 | | 0.16 | |
| GDL | The Gdl Fund | 10.21 | 10.15 | 10.17 | 36,000 | 0.04 | | 0.39 | |
| GDL-B | The Gdl Fund Series B Cumulativ | 50.35 | 50.35 | 50.35 | 600 | 0.07 | | 0.14 | |
| GDO | Western Asset Global Corporate Defined | 18.44 | 18.39 | 18.39 | 32,200 | -0.06 | | 0.33 | |
| GDOT | Green Dot Corp | 49.00 | 48.13 | 48.79 | 421,900 | 0.76 | | 1.58 | |
| GDV | Gabelli Dividend | 22.11 | 21.97 | 22.05 | 175,300 | 0.10 | | 0.46 | |
| GDV-A | Gabelli Dv | 27.49 | 26.47 | 26.59 | 5,000 | -0.01 | | 0.04 | |
| GDV-D | Gabelli Pref D | 26.98 | 26.76 | 26.76 | 1,700 | 0.06 | | 0.22 | |
| GDV-G | Gabelli Dividend & Income Trust | 25.67 | 25.64 | 25.64 | 2,300 | 0.00 | | 0.01 | |
| GE | General Electric Company | 24.47 | 24.02 | 24.20 | 45,340,400 | -0.26 | | 1.06 | |
| GEB | General Electric Capital Corpo | 25.28 | 25.25 | 25.28 | 38,800 | -0.01 | | 0.04 | |
| GEF | Greif Bros. Corp | 58.14 | 57.33 | 57.58 | 109,500 | -0.56 | | 0.96 | |
| GEF.B | Greif Bros. Corp | 63.80 | 62.85 | 62.85 | 31,000 | -0.25 | | 0.40 | |
| GEH | General Electric Capital Corpo | 25.49 | 25.43 | 25.47 | 14,000 | -0.05 | | 0.20 | |
| GEK | General Electric Capital Corpo | 25.40 | 25.34 | 25.39 | 21,900 | -0.05 | | 0.20 | |
| GEL | Genesis Energy LP | 27.24 | 26.53 | 26.58 | 357,400 | -0.61 | | 2.24 | |
| GEN | Genesis Healthcare Inc | 1.040 | 1.000 | 1.020 | 272,500 | 0.020 | | 2.00 | |
| GEO | Geo Group Inc | 26.94 | 25.85 | 25.94 | 775,200 | -0.85 | | 3.17 | |
| GER | Goldman Sachs MLP Energy Renai | 6.920 | 6.820 | 6.860 | 197,700 | -0.010 | | 0.15 | |
| GES | Guess Inc | 15.84 | 15.64 | 15.71 | 799,300 | -0.06 | | 0.38 | |
| GF | New Germany Fund | 18.28 | 18.19 | 18.28 | 11,500 | 0.09 | | 0.49 | |
| GFA | Gafisa Sa | 9.370 | 8.980 | 9.280 | 91,200 | 0.190 | | 2.09 | |
| GFF | Griffon Corp | 20.45 | 20.15 | 20.20 | 112,400 | -0.15 | | 0.74 | |
| GFI | Gold Fields Ltd | 4.390 | 4.270 | 4.360 | 3,649,800 | 0.090 | | 2.11 | |
| GFY | Western Asset Variable Rate Strategic | 17.20 | 17.08 | 17.16 | 1,400 | 0.06 | | 0.35 | |
| GG | Goldcorp Inc | 13.05 | 12.82 | 12.85 | 9,304,800 | -0.12 | | 0.93 | |
| GGB | Gerdau S.A. | 3.860 | 3.720 | 3.750 | 6,479,400 | -0.120 | | 3.10 | |
| GGG | Graco Inc | 122.7 | 120.2 | 121.9 | 265,900 | 1.2 | | 1.01 | |
| GGM | Guggenheim Credit Allocation F | 23.00 | 22.73 | 22.79 | 25,600 | 0.02 | | 0.09 | |
| GGP | Ggp Inc | 21.38 | 20.73 | 20.95 | 8,551,800 | -0.41 | | 1.92 | |
| GGP-A | Ggp Inc. Prf A | 25.25 | 25.06 | 25.14 | 15,500 | -0.03 | | 0.12 | |
| GGT | Gabelli Global Multi-Media Trust | 9.450 | 9.350 | 9.380 | 34,900 | 0.015 | | 0.16 | |
| GGT-B | Gabelli Global Multi-Media Trus | 26.41 | 26.41 | 26.41 | 300 | -0.51 | | 1.89 | |
| GGZ | Gabelli Global Small and Mid CA | 13.05 | 12.99 | 13.00 | 5,500 | 0.03 | | 0.23 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.60 | 25.60 | 25.60 | 100 | 0.00 | | 0.00 | |
| GHC | Graham Holdings Company | 567.8 | 562.9 | 563.1 | 15,500 | -1.4 | | 0.24 | |
| GHL | Greenhill & Co. Inc | 14.40 | 14.10 | 14.15 | 608,700 | -0.05 | | 0.35 | |
| GHM | Graham Corp | 20.72 | 20.31 | 20.65 | 15,900 | 0.09 | | 0.44 | |
| GHY | Prudential Global Short Durati | 14.93 | 14.79 | 14.91 | 285,100 | 0.11 | | 0.74 | |
| GIB | CGI Group | 52.04 | 50.87 | 51.96 | 261,900 | 0.71 | | 1.39 | |
| GIL | Gildan Activewear | 31.03 | 30.73 | 30.94 | 199,300 | 0.19 | | 0.62 | |
| GIM | Templeton Global | 6.750 | 6.675 | 6.750 | 374,100 | 0.090 | | 1.35 | |
| GIMO | Gigamon Inc | 43.55 | 42.55 | 43.50 | 499,200 | 0.30 | | 0.69 | |
| GIS | General Mills | 56.30 | 55.19 | 55.38 | 6,223,800 | -1.05 | | 1.86 | |
| GJH | Strats Sm Trust For United States | 10.01 | 10.01 | 10.01 | 500 | 0.00 | | 0.00 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 21.82 | 21.77 | 21.82 | 1,200 | 0.04 | | 0.18 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.43 | 22.43 | 22.43 | 900 | 0.00 | | 0.00 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 21.25 | 21.25 | 21.25 | 100 | 0.00 | | 0.00 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 19.54 | 19.35 | 19.54 | 800 | -0.06 | | 0.31 | |
| GJT | Strats Sm Trust For Allstate Corp | 19.84 | 19.75 | 19.75 | 3,300 | -0.05 | | 0.25 | |
| GJV | Strats Sm Trust For News Corp Securities | 26.25 | 26.23 | 26.25 | 900 | -0.01 | | 0.04 | |
| GKOS | Glaukos Corp | 32.56 | 30.22 | 32.53 | 1,390,000 | 0.37 | | 1.15 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 26.68 | 26.50 | 26.64 | 22,100 | 0.10 | | 0.38 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 26.73 | 26.53 | 26.66 | 2,200 | 0.07 | | 0.26 | |
| GLOB | Globant S.A. | 39.04 | 37.93 | 37.93 | 242,000 | -1.07 | | 2.74 | |
| GLOG | Gaslog Ltd | 16.90 | 16.70 | 16.90 | 165,100 | 0.00 | | 0.00 | |
| GLOP | Gaslog Partners LP | 23.55 | 23.10 | 23.40 | 136,700 | 0.25 | | 1.08 | |
| GLP | Global Partners LP | 17.05 | 16.90 | 16.95 | 20,900 | 0.00 | | 0.00 | |
| GLT | Glatfelter | 18.42 | 18.04 | 18.17 | 145,500 | -0.11 | | 0.60 | |
| GLW | Corning Inc | 30.12 | 29.53 | 29.91 | 4,612,800 | 0.37 | | 1.25 | |
| GM | General Motors Company | 38.87 | 38.54 | 38.70 | 11,545,900 | 0.11 | | 0.29 | |
| GM.B | General Mtrs | 20.85 | 20.70 | 20.72 | 710,000 | 0.06 | | 0.29 | |
| GME | Gamestop Corp | 20.26 | 19.92 | 20.19 | 1,360,500 | 0.02 | | 0.10 | |
| GMED | Globus Medical Inc | 30.12 | 29.60 | 29.91 | 685,300 | -0.20 | | 0.66 | |
| GMRE | Global Medical REIT Inc | 8.880 | 8.500 | 8.600 | 328,400 | -0.160 | | 1.83 | |
| GMS | Gms | 34.08 | 33.47 | 33.50 | 578,900 | -0.38 | | 1.12 | |
| GMTA | GATX Corporation 5.625% Senior | 26.73 | 26.60 | 26.72 | 17,600 | -0.02 | | 0.07 | |
| GMZ | Goldman Sachs MLP Income Oppor | 9.200 | 9.100 | 9.120 | 149,800 | -0.040 | | 0.44 | |
| GNC | GNC Holdings Inc | 9.940 | 9.090 | 9.160 | 3,671,400 | -0.820 | | 8.22 | |
| GNE | Genie Energy Ltd. Class B | 6.090 | 5.925 | 6.010 | 14,500 | -0.030 | | 0.50 | |
| GNE-A | Genie Energy Ltd. Series | 7.550 | 7.520 | 7.540 | 5,800 | 0.020 | | 0.27 | |
| GNK | Genco Shipping & Trading Ltd | 13.35 | 12.93 | 13.20 | 18,400 | -0.01 | | 0.08 | |
| GNL | Global Net Lease Inc | 21.81 | 21.54 | 21.73 | 244,100 | -0.04 | | 0.18 | |
| GNL-A | Global Net Lease Inc. 7.25% Pfd Ser A | 25.21 | 25.11 | 25.19 | 56,700 | 0.11 | | 0.44 | |
| GNRC | Generac Holdings Inc | 46.58 | 45.94 | 46.15 | 521,100 | 0.09 | | 0.20 | |
| GNRT | Gener8 Maritime Inc | 4.870 | 4.800 | 4.850 | 138,600 | 0.010 | | 0.21 | |
| GNT | Gabelli Natural Resources Gold | 7.070 | 7.000 | 7.050 | 45,200 | 0.040 | | 0.57 | |
| GNW | Genworth Financial Inc | 4.040 | 3.910 | 3.930 | 3,375,600 | -0.060 | | 1.50 | |
| GOF | Claymore/Guggenheim Strategic Fund | 21.25 | 21.22 | 21.23 | 99,000 | 0.00 | | 0.00 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 22.38 | 21.65 | 21.82 | 152,200 | -0.18 | | 0.82 | |
| GOLF | Acushnet Holdings Corp | 17.01 | 16.59 | 16.98 | 201,500 | 0.19 | | 1.13 | |
| GOOS | Canada Goose Holdings Inc. Subordinate | 20.23 | 19.61 | 19.80 | 749,800 | 0.14 | | 0.71 | |
| GPC | Genuine Parts Company | 87.25 | 84.84 | 85.86 | 1,150,700 | -1.02 | | 1.17 | |
| GPE-A | Ga Pwr Co Cl A Pfd | 25.70 | 25.25 | 25.54 | 18,400 | 0.19 | | 0.75 | |
| GPI | Group 1 Automotive | 66.43 | 64.70 | 66.30 | 235,400 | 1.61 | | 2.49 | |
| GPK | Graphic Packaging Holding Company | 13.37 | 13.22 | 13.33 | 3,391,100 | 0.11 | | 0.83 | |
| GPM | Guggenheim Enhanced Equity | 8.540 | 8.380 | 8.450 | 304,400 | 0.040 | | 0.48 | |
| GPMT | Granite Point Mortgage Trust Inc | 19.02 | 18.54 | 18.70 | 344,900 | -0.25 | | 1.32 | |
| GPN | Global Payments Inc | 97.17 | 96.07 | 96.08 | 842,200 | -0.91 | | 0.94 | |
| GPRK | Geopark Hldgs Lmtd | 8.390 | 8.300 | 8.380 | 44,100 | 0.110 | | 1.33 | |
| GPS | Gap Inc | 28.50 | 27.71 | 27.94 | 5,590,700 | 0.04 | | 0.14 | |
| GPT | Gramercy Property Trust | 30.79 | 30.28 | 30.35 | 1,250,100 | -0.39 | | 1.27 | |
| GPT-A | Gramercy Property Trust | 26.66 | 26.54 | 26.54 | 2,800 | -0.33 | | 1.23 | |
| GPX | Gp Strategies Corp | 29.60 | 28.90 | 29.15 | 36,000 | 0.00 | | 0.00 | |
| GRA | W.R. Grace & Company | 72.95 | 72.14 | 72.21 | 674,700 | -0.58 | | 0.80 | |
| GRAM | Graa Y Montero S.A.A | 4.745 | 4.590 | 4.700 | 168,500 | 0.060 | | 1.29 | |
| GRC | Gorman-Rupp Company | 31.41 | 30.65 | 31.15 | 43,600 | 0.36 | | 1.17 | |
| GRP.U | Granite Real Estate Investment | 41.46 | 40.22 | 41.40 | 1,300 | 1.40 | | 3.50 | |
| GRR | Asia Tigers Fund | 12.90 | 12.45 | 12.58 | 4,000 | -0.08 | | 0.63 | |
| GRUB | Grubhub Inc | 54.38 | 52.99 | 54.35 | 1,729,900 | 1.35 | | 2.55 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.26 | 10.14 | 10.18 | 90,000 | -0.10 | | 0.97 | |
| GRX-A | The Gabelli Healthcare & Welln | 26.27 | 26.26 | 26.27 | 700 | -0.24 | | 0.91 | |
| GRX-B | The Gabelli Healthcare & Welln | 27.22 | 27.17 | 27.22 | 1,000 | 0.71 | | 2.68 | |
| GS | Goldman Sachs Group | 230.1 | 227.3 | 228.9 | 1,858,000 | 1.4 | | 0.61 | |
| GS-A | Goldman Sachs Pfd | 23.68 | 23.55 | 23.67 | 20,900 | 0.06 | | 0.25 | |
| GS-B | Goldman Dep Sh | 25.94 | 25.85 | 25.93 | 26,700 | 0.02 | | 0.08 | |
| GS-C | Goldman Dep Sh | 23.84 | 23.78 | 23.80 | 9,500 | 0.00 | | 0.00 | |
| GS-D | Goldman Sachs Dep Sh | 23.24 | 23.10 | 23.17 | 76,400 | 0.01 | | 0.04 | |
| GS-I | The Goldman Sachs Group Inc | 25.69 | 25.64 | 25.65 | 22,300 | -0.02 | | 0.08 | |
| GS-J | Goldman Sachs Group Inc | 26.98 | 26.87 | 26.95 | 32,200 | 0.08 | | 0.30 | |
| GS-K | Goldman Sachs Group Inc The | 29.02 | 28.91 | 28.92 | 26,200 | -0.06 | | 0.21 | |
| GS-N | The Goldman Sachs Group Inc | 27.36 | 27.28 | 27.36 | 19,200 | 0.08 | | 0.29 | |
| GSBD | Goldman Sachs Bdc Inc | 21.92 | 21.65 | 21.66 | 103,600 | -0.12 | | 0.55 | |
| GSH | Guangshen Railway Company | 29.65 | 29.47 | 29.51 | 9,500 | 1.37 | | 4.87 | |
| GSK | Glaxosmithkline Plc | 39.92 | 39.70 | 39.92 | 3,798,400 | -0.13 | | 0.32 | |
| GSL | Global Ship Lease Inc | 1.250 | 1.100 | 1.230 | 190,900 | 0.020 | | 1.65 | |
| GSL-B | Global Ship Lease Inc | 23.70 | 23.40 | 23.52 | 11,000 | -0.18 | | 0.74 | |
| GTN | Gray Television | 14.75 | 14.45 | 14.65 | 1,172,800 | 0.20 | | 1.38 | |
| GTN.A | Gray Television | 13.05 | 12.80 | 12.80 | 300 | 0.55 | | 4.49 | |
| GTS | Triple-S Management Corp | 24.48 | 23.76 | 23.86 | 174,100 | -0.49 | | 2.01 | |
| GTT | Global Telcom & Technology Inc | 32.35 | 31.45 | 32.25 | 400,700 | 0.85 | | 2.71 | |
| GTY | Getty Realty Corp | 28.57 | 28.35 | 28.51 | 287,700 | 0.00 | | 0.00 | |
| GUT | Gabelli Utility Trust | 7.030 | 6.960 | 6.990 | 46,000 | -0.020 | | 0.29 | |
| GUT-A | Gabelli Util Pfd A | 25.89 | 25.89 | 25.89 | 300 | 0.21 | | 0.82 | |
| GUT-C | Gabelli Utility Trust | 25.69 | 25.60 | 25.68 | 2,700 | 0.06 | | 0.23 | |
| GVA | Granite Construction Inc | 57.16 | 56.38 | 56.51 | 229,300 | -0.56 | | 0.98 | |
| GWB | Great Western Bancorp Inc | 37.45 | 36.91 | 37.26 | 186,300 | 0.14 | | 0.38 | |
| GWR | Genesee & Wyoming | 71.79 | 70.79 | 71.71 | 372,500 | 0.60 | | 0.84 | |
| GWRE | Guidewire Software Inc | 79.00 | 77.23 | 77.99 | 633,500 | -0.82 | | 1.04 | |
| GWW | W.W. Grainger | 171.1 | 168.0 | 170.6 | 760,300 | -0.4 | | 0.23 | |
| GXP | Great Plains Energy Inc | 30.95 | 30.59 | 30.74 | 1,600,800 | 0.18 | | 0.59 | |
| GYB | Cabco Series 2004-101 Trust | 23.30 | 23.30 | 23.30 | 600 | 0.43 | | 1.88 | |
| GYC | Corporate Asset Backed Corp Cabco | 23.85 | 23.85 | 23.85 | 100 | -0.07 | | 0.29 | |
| GZT | Gazit-Globe Ltd | 9.890 | 9.570 | 9.800 | 6,400 | 0.090 | | 0.93 | |