| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 28.76 | 28.39 | 28.61 | 554,800 | 0.11 |  | 0.39 |   |
| GAB | Gabelli Equity Trust | 6.310 | 6.290 | 6.290 | 212,700 | -0.020 |  | 0.32 | |
| GAB-D | Gabelli Eq TR Pfd D | 26.51 | 26.51 | 26.51 | 100 | 0.00 |  | 0.00 | |
| GAB-G | The Gabelli Equity Trust Inc | 24.95 | 24.85 | 24.95 | 9,800 | 0.10 | | 0.40 | |
| GAB-H | The Gabelli Eqty Trust Inc | 25.02 | 24.78 | 24.96 | 42,200 | 0.10 | | 0.40 | |
| GAB-J | Gabelli Equity Trust Inc | 25.93 | 25.75 | 25.89 | 16,200 | 0.09 | | 0.35 | |
| GAM | General American Investors | 35.25 | 35.10 | 35.11 | 27,600 | -0.13 | | 0.37 | |
| GAM-B | Genl Amer Invs Pfd | 26.81 | 26.75 | 26.76 | 7,500 | -0.10 | | 0.37 | |
| GATX | GATX Corp | 63.29 | 61.00 | 61.86 | 313,900 | -1.02 | | 1.62 | |
| GBAB | Guggenheim Build America Bonds | 23.02 | 22.79 | 22.97 | 31,000 | 0.09 | | 0.39 | |
| GBL | Gamco Investors | 31.19 | 30.30 | 30.83 | 64,900 | -0.05 | | 0.16 | |
| GBX | Greenbrier Companies | 45.00 | 44.05 | 44.30 | 352,500 | -0.45 | | 1.01 | |
| GCAP | Gain Capital Holdings | 6.780 | 6.670 | 6.770 | 176,900 | 0.110 | | 1.65 | |
| GCH | Greater China Fund | 11.90 | 11.82 | 11.86 | 9,400 | -0.05 | | 0.42 | |
| GCI | Gannett Co. Inc | 9.010 | 8.775 | 8.820 | 1,885,800 | -0.100 | | 1.12 | |
| GCO | Genesco Inc | 33.30 | 31.60 | 32.05 | 275,900 | -1.00 | | 3.03 | |
| GCP | Gcp Applied Technologies Inc C | 31.45 | 30.55 | 31.10 | 513,500 | 0.10 | | 0.32 | |
| GCV | Gabelli Convertible and Income | 5.360 | 5.280 | 5.310 | 14,400 | 0.010 | | 0.19 | |
| GCV-B | Gabelli 6.00% Pfd B | 26.82 | 26.82 | 26.82 | 100 | 0.00 | | 0.00 | |
| GD | General Dynamics Corp | 204.6 | 201.8 | 204.6 | 992,800 | 2.2 | | 1.06 | |
| GDDY | Godaddy Inc | 43.22 | 42.88 | 43.05 | 406,400 | -0.13 | | 0.30 | |
| GDI | Gardner Denver Holdings Inc. | 23.69 | 22.82 | 23.01 | 1,163,200 | -0.54 | | 2.29 | |
| GDL | The Gdl Fund | 10.27 | 10.24 | 10.27 | 24,800 | 0.02 | | 0.15 | |
| GDL-B | The Gdl Fund Series B Cumulativ | 50.65 | 50.40 | 50.65 | 3,600 | 0.24 | | 0.48 | |
| GDO | Western Asset Global Corporate Defined | 18.13 | 18.04 | 18.09 | 28,100 | 0.02 | | 0.11 | |
| GDOT | Green Dot Corp | 40.27 | 39.51 | 39.59 | 218,300 | -0.50 | | 1.25 | |
| GDV | Gabelli Dividend | 22.27 | 22.18 | 22.26 | 100,700 | -0.01 | | 0.04 | |
| GDV-A | Gabelli Dv | 26.69 | 26.69 | 26.69 | 200 | 0.01 | | 0.04 | |
| GDV-D | Gabelli Pref D | 26.81 | 26.76 | 26.81 | 2,700 | 0.01 | | 0.04 | |
| GDV-G | Gabelli Dividend & Income Trust | 26.07 | 25.68 | 26.02 | 8,700 | 0.23 | | 0.89 | |
| GE | General Electric Company | 26.01 | 25.26 | 25.91 | 90,649,800 | -0.78 | | 2.92 | |
| GEB | General Electric Capital Corpo | 25.36 | 25.13 | 25.36 | 76,200 | 0.23 | | 0.92 | |
| GEF | Greif Bros. Corp | 56.99 | 56.00 | 56.75 | 181,000 | 0.15 | | 0.27 | |
| GEF.B | Greif Bros. Corp | 61.50 | 59.35 | 59.35 | 11,400 | -0.40 | | 0.67 | |
| GEH | General Electric Capital Corpo | 25.72 | 25.49 | 25.72 | 65,600 | 0.22 | | 0.86 | |
| GEK | General Electric Capital Corpo | 25.54 | 25.45 | 25.52 | 16,100 | 0.06 | | 0.24 | |
| GEL | Genesis Energy LP | 30.94 | 30.11 | 30.38 | 366,100 | -0.28 | | 0.91 | |
| GEN | Genesis Healthcare Inc | 1.500 | 1.440 | 1.440 | 508,000 | -0.050 | | 3.36 | |
| GEO | Geo Group Inc | 30.48 | 29.55 | 29.99 | 573,400 | -0.20 | | 0.66 | |
| GER | Goldman Sachs MLP Energy Renai | 7.410 | 7.260 | 7.290 | 172,700 | -0.080 | | 1.09 | |
| GES | Guess Inc | 12.92 | 12.58 | 12.61 | 1,019,500 | -0.20 | | 1.56 | |
| GF | New Germany Fund | 17.12 | 16.99 | 17.06 | 24,100 | -0.20 | | 1.16 | |
| GFA | Gafisa Sa | 7.480 | 7.350 | 7.370 | 78,800 | -0.010 | | 0.14 | |
| GFF | Griffon Corp | 20.90 | 20.20 | 20.25 | 71,600 | -0.55 | | 2.64 | |
| GFI | Gold Fields Ltd | 3.850 | 3.760 | 3.780 | 2,807,200 | 0.020 | | 0.53 | |
| GFY | Western Asset Variable Rate Strategic | 17.18 | 17.14 | 17.18 | 1,100 | 0.00 | | 0.00 | |
| GG | Goldcorp Inc | 13.76 | 13.59 | 13.72 | 6,804,400 | 0.10 | | 0.73 | |
| GGB | Gerdau S.A. | 3.450 | 3.320 | 3.350 | 4,935,700 | -0.070 | | 2.05 | |
| GGG | Graco Inc | 108.7 | 107.5 | 107.9 | 218,700 | -0.8 | | 0.76 | |
| GGM | Guggenheim Credit Allocation F | 23.23 | 23.12 | 23.15 | 12,100 | 0.03 | | 0.13 | |
| GGP | Ggp Inc | 23.65 | 23.05 | 23.28 | 3,813,200 | -0.35 | | 1.48 | |
| GGP-A | Ggp Inc. Prf A | 25.62 | 25.59 | 25.61 | 13,500 | 0.03 | | 0.10 | |
| GGT | Gabelli Global Multi-Media Trust | 9.250 | 9.160 | 9.170 | 81,300 | 0.010 | | 0.11 | |
| GGT-B | Gabelli Global Multi-Media Trus | 26.66 | 26.63 | 26.64 | 300 | -0.04 | | 0.15 | |
| GGZ | Gabelli Global Small and Mid CA | 12.74 | 12.69 | 12.71 | 5,500 | -0.05 | | 0.39 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.88 | 25.80 | 25.80 | 800 | 0.17 | | 0.66 | |
| GHC | Graham Holdings Company | 601.5 | 598.0 | 601.5 | 24,900 | 1.3 | | 0.22 | |
| GHL | Greenhill & Co. Inc | 19.85 | 19.30 | 19.40 | 371,300 | -0.35 | | 1.77 | |
| GHM | Graham Corp | 20.40 | 19.90 | 19.96 | 45,900 | -0.22 | | 1.09 | |
| GHY | Prudential Global Short Durati | 15.02 | 14.95 | 15.02 | 75,700 | 0.03 | | 0.20 | |
| GIB | CGI Group | 52.72 | 52.20 | 52.65 | 112,800 | 0.25 | | 0.48 | |
| GIL | Gildan Activewear | 30.36 | 29.94 | 30.34 | 291,600 | -0.01 | | 0.03 | |
| GIM | Templeton Global | 6.750 | 6.720 | 6.720 | 254,600 | -0.030 | | 0.44 | |
| GIMO | Gigamon Inc | 39.25 | 38.80 | 38.90 | 442,600 | -0.05 | | 0.13 | |
| GIS | General Mills | 54.43 | 53.91 | 54.35 | 3,664,400 | 0.18 | | 0.33 | |
| GJH | Strats Sm Trust For United States | 9.960 | 9.960 | 9.960 | 500 | 0.000 | | 0.00 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 21.88 | 21.72 | 21.72 | 1,100 | -0.17 | | 0.78 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.32 | 22.04 | 22.04 | 500 | -0.28 | | 1.23 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 21.65 | 21.60 | 21.65 | 2,900 | -0.20 | | 0.92 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 19.33 | 19.32 | 19.32 | 300 | -0.27 | | 1.38 | |
| GJT | Strats Sm Trust For Allstate Corp | 19.70 | 19.70 | 19.70 | 100 | 0.00 | | 0.00 | |
| GJV | Strats Sm Trust For News Corp Securities | 25.85 | 25.85 | 25.85 | 900 | -0.02 | | 0.08 | |
| GKOS | Glaukos Corp | 40.91 | 39.91 | 40.33 | 365,300 | -0.34 | | 0.84 | |
| GLA | Glassbridge Enterprises Inc | 3.500 | 3.165 | 3.490 | 187,100 | -0.470 | | 11.87 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 26.07 | 25.94 | 26.05 | 603,300 | 0.05 | | 0.19 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 26.47 | 26.45 | 26.45 | 800 | -0.02 | | 0.08 | |
| GLOB | Globant S.A. | 45.45 | 44.27 | 45.35 | 213,600 | 0.84 | | 1.89 | |
| GLOG | Gaslog Ltd | 17.50 | 17.05 | 17.10 | 608,700 | -0.30 | | 1.72 | |
| GLOP | Gaslog Partners LP | 24.50 | 24.00 | 24.28 | 62,500 | -0.03 | | 0.10 | |
| GLP | Global Partners LP | 17.85 | 17.50 | 17.70 | 22,900 | -0.15 | | 0.84 | |
| GLT | Glatfelter | 20.72 | 20.04 | 20.07 | 133,300 | -0.26 | | 1.28 | |
| GLW | Corning Inc | 32.06 | 31.63 | 31.85 | 12,130,100 | 0.14 | | 0.44 | |
| GM | General Motors Company | 36.11 | 35.71 | 36.07 | 8,831,700 | -0.34 | | 0.93 | |
| GM.B | General Mtrs | 18.15 | 17.82 | 18.13 | 83,100 | -0.32 | | 1.73 | |
| GME | Gamestop Corp | 21.18 | 20.72 | 20.78 | 3,575,800 | -0.32 | | 1.52 | |
| GMED | Globus Medical Inc | 32.87 | 32.24 | 32.29 | 297,600 | -0.33 | | 1.01 | |
| GMRE | Global Medical REIT Inc | 9.400 | 9.150 | 9.300 | 116,500 | 0.010 | | 0.11 | |
| GMS | Gms | 29.85 | 28.74 | 29.16 | 355,300 | -0.61 | | 2.05 | |
| GMTA | GATX Corporation 5.625% Senior | 26.10 | 25.88 | 26.08 | 25,400 | -0.01 | | 0.04 | |
| GMZ | Goldman Sachs MLP Income Oppor | 9.880 | 9.760 | 9.790 | 47,400 | -0.010 | | 0.10 | |
| GNC | GNC Holdings Inc | 9.680 | 8.600 | 8.890 | 4,325,800 | -0.540 | | 5.73 | |
| GNE | Genie Energy Ltd. Class B | 7.020 | 6.760 | 6.850 | 26,400 | -0.010 | | 0.15 | |
| GNE-A | Genie Energy Ltd. Series | 7.850 | 7.820 | 7.850 | 6,000 | 0.020 | | 0.26 | |
| GNK | Genco Shipping & Trading Ltd | 10.49 | 10.20 | 10.27 | 55,300 | -0.12 | | 1.15 | |
| GNL | Global Net Lease Inc | 22.32 | 22.02 | 22.14 | 236,400 | 0.03 | | 0.14 | |
| GNRC | Generac Holdings Inc | 37.07 | 36.37 | 36.37 | 315,700 | -0.44 | | 1.20 | |
| GNRT | Gener8 Maritime Inc | 5.710 | 5.500 | 5.610 | 395,300 | -0.050 | | 0.88 | |
| GNT | Gabelli Natural Resources Gold | 7.000 | 6.900 | 6.980 | 68,900 | 0.080 | | 1.16 | |
| GNW | Genworth Financial Inc | 3.610 | 3.450 | 3.500 | 2,864,400 | 0.000 | | 0.00 | |
| GOF | Claymore/Guggenheim Strategic Fund | 21.08 | 21.03 | 21.07 | 66,000 | 0.04 | | 0.19 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 14.89 | 14.54 | 14.59 | 165,900 | -0.36 | | 2.41 | |
| GOLF | Acushnet Holdings Corp | 19.38 | 18.43 | 18.76 | 684,300 | -1.07 | | 5.40 | |
| GOOS | Canada Goose Holdings Inc. Subordinate | 20.12 | 19.65 | 20.04 | 616,500 | 0.10 | | 0.50 | |
| GPC | Genuine Parts Company | 83.42 | 82.00 | 82.71 | 1,685,300 | 1.02 | | 1.25 | |
| GPE-A | Ga Pwr Co Cl A Pfd | 28.32 | 28.16 | 28.29 | 2,400 | 0.13 | | 0.46 | |
| GPI | Group 1 Automotive | 62.58 | 61.09 | 61.95 | 141,400 | -0.39 | | 0.63 | |
| GPK | Graphic Packaging Holding Company | 13.81 | 13.59 | 13.73 | 2,247,100 | -0.06 | | 0.44 | |
| GPM | Guggenheim Enhanced Equity | 8.480 | 8.370 | 8.380 | 184,900 | -0.090 | | 1.06 | |
| GPMT | Granite Point Mortgage Trust Inc. | 19.23 | 18.96 | 19.00 | 283,100 | -0.05 | | 0.26 | |
| GPN | Global Payments Inc | 94.32 | 93.39 | 93.78 | 894,000 | 0.17 | | 0.18 | |
| GPRK | Geopark Hldgs Lmtd | 9.450 | 9.240 | 9.370 | 283,600 | -0.010 | | 0.11 | |
| GPS | Gap Inc | 23.85 | 23.29 | 23.78 | 5,112,100 | 0.27 | | 1.15 | |
| GPT | Gramercy Property Trust | 30.49 | 29.84 | 30.03 | 705,700 | -0.03 | | 0.10 | |
| GPT-A | Gramercy Property Trust | 27.00 | 26.59 | 26.79 | 83,700 | -0.11 | | 0.41 | |
| GPX | Gp Strategies Corp | 27.95 | 27.00 | 27.15 | 84,300 | -0.40 | | 1.45 | |
| GRA | W.R. Grace & Company | 72.38 | 70.92 | 72.17 | 488,900 | 1.12 | | 1.58 | |
| GRAM | Graa Y Montero S.A.A | 3.140 | 3.110 | 3.130 | 23,500 | -0.010 | | 0.32 | |
| GRC | Gorman-Rupp Company | 27.19 | 26.47 | 27.14 | 101,300 | 0.32 | | 1.19 | |
| GRP.U | Granite Real Estate Investment | 40.70 | 40.43 | 40.43 | 800 | -0.32 | | 0.79 | |
| GRR | Asia Tigers Fund | 12.89 | 12.76 | 12.88 | 1,400 | 0.27 | | 2.14 | |
| GRUB | Grubhub Inc | 45.78 | 44.97 | 45.25 | 795,200 | -0.54 | | 1.18 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.75 | 10.69 | 10.71 | 57,200 | -0.03 | | 0.28 | |
| GRX-A | The Gabelli Healthcare & Welln | 26.36 | 26.36 | 26.36 | 200 | 0.03 | | 0.11 | |
| GRX-B | The Gabelli Healthcare & Welln | 27.32 | 27.32 | 27.32 | 100 | 0.00 | | 0.00 | |
| GS | Goldman Sachs Group | 222.3 | 219.1 | 220.2 | 3,446,600 | -2.1 | | 0.95 | |
| GS-A | Goldman Sachs Pfd | 24.46 | 24.24 | 24.46 | 49,300 | 0.15 | | 0.62 | |
| GS-B | Goldman Dep Sh | 26.20 | 26.02 | 26.20 | 55,200 | 0.07 | | 0.27 | |
| GS-C | Goldman Dep Sh | 24.10 | 24.03 | 24.10 | 19,100 | -0.02 | | 0.08 | |
| GS-D | Goldman Sachs Dep Sh | 24.16 | 23.85 | 24.16 | 124,300 | 0.17 | | 0.71 | |
| GS-I | The Goldman Sachs Group Inc | 25.99 | 25.80 | 25.99 | 57,800 | 0.11 | | 0.43 | |
| GS-J | Goldman Sachs Group Inc | 28.14 | 28.05 | 28.10 | 74,900 | 0.02 | | 0.07 | |
| GS-K | Goldman Sachs Group Inc The | 30.09 | 29.79 | 30.09 | 64,300 | 0.30 | | 1.01 | |
| GS-N | The Goldman Sachs Group Inc | 27.71 | 27.41 | 27.71 | 95,800 | 0.23 | | 0.84 | |
| GSBD | Goldman Sachs Bdc Inc | 22.58 | 22.25 | 22.25 | 101,000 | -0.28 | | 1.24 | |
| GSH | Guangshen Railway Company | 25.21 | 25.15 | 25.16 | 3,500 | -0.10 | | 0.40 | |
| GSK | Glaxosmithkline Plc | 42.83 | 42.37 | 42.66 | 2,280,000 | -0.11 | | 0.26 | |
| GSL | Global Ship Lease Inc | 1.435 | 1.370 | 1.410 | 72,500 | 0.020 | | 1.44 | |
| GSL-B | Global Ship Lease Inc | 21.50 | 21.39 | 21.50 | 1,000 | -0.04 | | 0.19 | |
| GTN | Gray Television | 14.70 | 14.40 | 14.50 | 368,900 | -0.20 | | 1.36 | |
| GTN.A | Gray Television | 12.55 | 12.55 | 12.55 | 200 | 0.00 | | 0.00 | |
| GTS | Triple-S Management Corp | 15.81 | 15.51 | 15.62 | 77,500 | -0.11 | | 0.70 | |
| GTT | Global Telcom & Technology Inc | 30.25 | 29.85 | 30.05 | 320,500 | 0.00 | | 0.00 | |
| GTY | Getty Realty Corp | 24.32 | 23.75 | 23.93 | 513,000 | -0.15 | | 0.62 | |
| GUT | Gabelli Utility Trust | 7.040 | 6.970 | 7.000 | 76,000 | 0.020 | | 0.29 | |
| GUT-A | Gabelli Util Pfd A | 25.84 | 25.80 | 25.82 | 1,100 | 0.01 | | 0.04 | |
| GUT-C | Gabelli Utility Trust | 25.86 | 25.79 | 25.79 | 1,200 | -0.01 | | 0.04 | |
| GVA | Granite Construction Inc | 49.14 | 48.11 | 49.00 | 445,300 | 0.44 | | 0.91 | |
| GWB | Great Western Bancorp Inc | 40.76 | 39.78 | 39.85 | 146,300 | -0.43 | | 1.07 | |
| GWR | Genesee & Wyoming | 67.58 | 66.10 | 67.27 | 566,100 | 0.63 | | 0.95 | |
| GWRE | Guidewire Software Inc | 71.50 | 70.81 | 71.05 | 166,700 | -0.31 | | 0.43 | |
| GWW | W.W. Grainger | 165.8 | 163.4 | 164.9 | 1,340,200 | -1.0 | | 0.61 | |
| GXP | Great Plains Energy Inc | 30.53 | 30.09 | 30.51 | 2,502,300 | 0.29 | | 0.96 | |
| GXP-B | Great Plains Energy Inc | 54.87 | 53.40 | 54.87 | 150,400 | 1.87 | | 3.53 | |
| GYB | Cabco Series 2004-101 Trust | 23.05 | 23.05 | 23.05 | 1,000 | 0.03 | | 0.13 | |
| GYC | Corporate Asset Backed Corp Cabco | 23.80 | 23.75 | 23.79 | 1,300 | -0.01 | | 0.04 | |
| GZT | Gazit-Globe Ltd | 9.960 | 9.650 | 9.650 | 10,400 | -0.100 | | 1.03 | |