| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 28.93 | 27.87 | 28.31 | 366,600 | 0.51 |  | 1.83 |   |
| GAB | Gabelli Equity Trust | 5.590 | 5.470 | 5.580 | 671,700 | 0.120 | | 2.20 | |
| GAB-D | Gabelli Eq TR Pfd D | 25.59 | 25.46 | 25.59 | 2,000 | -0.11 |  | 0.43 | |
| GAB-G | The Gabelli Equity Trust Inc | 23.27 | 23.02 | 23.08 | 2,200 | -0.11 | | 0.47 | |
| GAB-H | The Gabelli Eqty Trust Inc | 23.15 | 22.82 | 23.10 | 5,400 | 0.00 |  | 0.00 | |
| GAB-J | Gabelli Equity Trust Inc | 25.16 | 24.84 | 25.09 | 5,200 | -0.27 | | 1.05 | |
| GAM | General American Investors | 30.06 | 29.67 | 30.02 | 38,400 | 0.37 | | 1.25 | |
| GAM-B | Genl Amer Invs Pfd | 25.93 | 25.80 | 25.80 | 5,200 | 0.00 | | 0.00 | |
| GATX | GATX Corp | 71.82 | 70.51 | 70.99 | 163,400 | -0.51 | | 0.71 | |
| GBAB | Guggenheim Build America Bonds | 22.21 | 21.92 | 22.14 | 46,500 | 0.02 | | 0.09 | |
| GBL | Gamco Investors | 18.10 | 17.59 | 17.97 | 49,800 | -0.07 | | 0.39 | |
| GBX | Greenbrier Companies | 39.72 | 38.58 | 39.05 | 516,000 | -0.58 | | 1.46 | |
| GCAP | Gain Capital Holdings | 6.060 | 5.680 | 6.020 | 224,100 | 0.220 | | 3.79 | |
| GCI | Gannett Co. Inc | 11.93 | 11.33 | 11.40 | 4,526,500 | -0.42 | | 3.55 | |
| GCO | Genesco Inc | 46.94 | 45.61 | 46.58 | 239,900 | -0.66 | | 1.40 | |
| GCP | Gcp Applied Technologies Inc C | 25.30 | 24.58 | 24.83 | 412,200 | -0.33 | | 1.31 | |
| GCV | Gabelli Convertible and Income | 4.800 | 4.730 | 4.800 | 55,600 | 0.070 | | 1.48 | |
| GCV-B | Gabelli 6.00% Pfd B | 25.99 | 25.99 | 25.99 | 500 | 0.00 | | 0.00 | |
| GD | General Dynamics Corp | 165.4 | 162.4 | 163.1 | 1,906,800 | -1.4 | | 0.84 | |
| GDDY | Godaddy Inc | 63.89 | 62.44 | 62.87 | 824,600 | 0.63 | | 1.01 | |
| GDI | Gardner Denver Holdings Inc | 22.29 | 21.76 | 21.92 | 1,721,000 | -0.08 | | 0.36 | |
| GDL | The Gdl Fund | 9.290 | 9.205 | 9.283 | 16,800 | 0.043 | | 0.47 | |
| GDL-C | The Gdl Fund Series C Pfd | 50.47 | 50.47 | 50.47 | 200 | -0.10 | | 0.20 | |
| GDO | Western Asset Global Corporate Defined | 15.67 | 15.55 | 15.57 | 17,600 | 0.00 | | 0.00 | |
| GDOT | Green Dot Corp | 84.00 | 81.83 | 83.09 | 299,900 | 1.13 | | 1.38 | |
| GDV | Gabelli Dividend | 19.61 | 19.39 | 19.59 | 155,300 | 0.12 | | 0.62 | |
| GDV-A | Gabelli Dv | 25.66 | 25.52 | 25.66 | 2,700 | 0.06 | | 0.21 | |
| GDV-D | Gabelli Pref D | 25.47 | 25.47 | 25.47 | 100 | 0.00 | | 0.00 | |
| GDV-G | Gabelli Dividend & Income Trust | 24.36 | 24.35 | 24.35 | 3,400 | -0.01 | | 0.04 | |
| GE | General Electric Company | 8.930 | 8.700 | 8.730 | 94,058,100 | -0.170 | | 1.91 | |
| GEF | Greif Bros. Corp | 39.60 | 38.57 | 39.37 | 152,900 | 0.72 | | 1.86 | |
| GEF.B | Greif Bros. Corp Cl B | 44.15 | 41.91 | 43.79 | 7,500 | 0.33 | | 0.76 | |
| GEL | Genesis Energy LP | 21.24 | 20.70 | 21.00 | 592,500 | 0.37 | | 1.79 | |
| GEN | Genesis Healthcare Inc | 1.650 | 1.540 | 1.610 | 286,800 | 0.070 | | 4.55 | |
| GEO | Geo Group Inc | 21.61 | 21.16 | 21.60 | 358,500 | 0.30 | | 1.41 | |
| GER | Goldman Sachs MLP Energy Renai | 5.400 | 5.270 | 5.360 | 340,500 | 0.130 | | 2.49 | |
| GES | Guess Inc | 21.80 | 21.47 | 21.63 | 581,500 | 0.17 | | 0.79 | |
| GF | New Germany Fund | 12.77 | 12.71 | 12.75 | 29,800 | 0.00 | | 0.00 | |
| GFF | Griffon Corp | 12.51 | 12.23 | 12.48 | 181,600 | 0.03 | | 0.24 | |
| GFI | Gold Fields Ltd | 3.650 | 3.510 | 3.550 | 2,733,800 | -0.050 | | 1.39 | |
| GFY | Western Asset Variable Rate Strategic | 15.85 | 15.75 | 15.85 | 2,600 | 0.06 | | 0.38 | |
| GG | Goldcorp Inc | 10.47 | 10.03 | 10.20 | 20,895,000 | -0.18 | | 1.73 | |
| GGB | Gerdau S.A. | 4.110 | 3.950 | 3.990 | 12,460,300 | -0.080 | | 1.97 | |
| GGG | Graco Inc | 42.52 | 41.76 | 41.98 | 739,000 | -0.35 | | 0.83 | |
| GGM | Guggenheim Credit Allocation F | 19.75 | 19.46 | 19.55 | 33,800 | 0.04 | | 0.21 | |
| GGT | Gabelli Global Multi-Media Trust | 7.890 | 7.660 | 7.840 | 49,900 | 0.180 | | 2.35 | |
| GGT-B | Gabelli Global Multi-Media Trus | 25.65 | 25.65 | 25.65 | 100 | 0.04 | | 0.14 | |
| GGT-E | Gabelli Multimedia Trust Inc Pfd Ser E | 23.15 | 23.15 | 23.15 | 100 | 0.00 | | 0.00 | |
| GGZ | Gabelli Global Small and Mid CA | 10.89 | 10.72 | 10.76 | 15,400 | 0.04 | | 0.37 | |
| GGZ-A | Gabelli Global Small and Mid CA | 24.58 | 24.56 | 24.58 | 900 | -0.07 | | 0.28 | |
| GHC | Graham Holdings Company | 670.4 | 657.1 | 664.1 | 39,000 | 2.8 | | 0.42 | |
| GHG | Greentree Hospitality Group Ltd. ADR | 12.76 | 12.48 | 12.65 | 22,800 | 0.07 | | 0.56 | |
| GHL | Greenhill & Co. Inc | 28.95 | 28.25 | 28.47 | 356,900 | -0.24 | | 0.84 | |
| GHM | Graham Corp | 23.44 | 22.55 | 23.03 | 33,100 | -0.13 | | 0.56 | |
| GHY | Prudential Global Short Durati | 13.53 | 13.38 | 13.50 | 185,400 | 0.12 | | 0.90 | |
| GIB | CGI Group | 65.06 | 64.27 | 64.89 | 203,900 | 0.88 | | 1.37 | |
| GIG | Gigcapital Inc. Common Stock | 10.20 | 10.07 | 10.20 | 2,600 | 0.05 | | 0.49 | |
| GIG.P | Gig Capital Rt Rights | 0.2200 | 0.1800 | 0.2200 | 38,400 | -0.0100 | | 4.35 | |
| GIG.U | Gigcapital Inc Unit | 10.62 | 10.62 | 10.62 | 100 | -0.02 | | 0.19 | |
| GIG.W | Gig Capital WT Warrant | 0.2100 | 0.2100 | 0.2100 | 300 | -0.0100 | | 4.55 | |
| GIL | Gildan Activewear | 31.88 | 31.41 | 31.88 | 648,400 | 0.50 | | 1.59 | |
| GIM | Templeton Global | 6.255 | 6.190 | 6.220 | 131,900 | 0.010 | | 0.16 | |
| GIS | General Mills | 42.06 | 41.46 | 41.90 | 4,486,400 | 0.11 | | 0.26 | |
| GJH | Strats Sm Trust For United States | 9.750 | 9.630 | 9.750 | 2,100 | 0.100 | | 1.04 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 22.56 | 22.56 | 22.56 | 100 | 0.01 | | 0.04 | |
| GJP | Strats Sm Trust For Dominion Resources | 21.26 | 21.19 | 21.26 | 1,200 | 0.13 | | 0.62 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.53 | 22.53 | 22.53 | 100 | 0.00 | | 0.00 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 19.80 | 19.70 | 19.71 | 2,700 | -0.16 | | 0.81 | |
| GJT | Strats Sm Trust For Allstate Corp | 20.22 | 20.22 | 20.22 | 1,000 | 0.06 | | 0.30 | |
| GJV | Strats Sm Trust For News Corp Securities | 25.53 | 25.26 | 25.53 | 2,000 | 0.28 | | 1.11 | |
| GKOS | Glaukos Corp | 61.07 | 57.91 | 60.86 | 299,100 | 3.38 | | 5.88 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 23.02 | 22.34 | 22.51 | 22,700 | -0.52 | | 2.26 | |
| GLO-B | Gaslog Partners LP Perp Pref Unit Ser B | 22.29 | 21.75 | 21.75 | 12,700 | -0.41 | | 1.85 | |
| GLO-C | Gaslog Partners LP Perp Pref Unit Ser C | 22.37 | 22.00 | 22.08 | 14,400 | -0.22 | | 0.99 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 25.95 | 25.50 | 25.95 | 3,000 | 0.25 | | 0.97 | |
| GLOB | Globant S.A. | 63.63 | 61.52 | 63.54 | 164,400 | 2.14 | | 3.49 | |
| GLOG | Gaslog Ltd | 18.25 | 17.70 | 17.81 | 272,900 | -0.28 | | 1.55 | |
| GLOP | Gaslog Partners LP | 21.37 | 20.84 | 20.96 | 85,900 | -0.20 | | 0.95 | |
| GLP | Global Partners LP | 16.98 | 16.64 | 16.90 | 44,700 | 0.06 | | 0.36 | |
| GLP-A | Global Partners L.P. Pfd A | 24.99 | 24.75 | 24.75 | 1,600 | -0.19 | | 0.76 | |
| GLT | Glatfelter | 12.05 | 11.66 | 11.77 | 192,200 | -0.06 | | 0.51 | |
| GLW | Corning Inc | 30.25 | 29.83 | 30.10 | 3,177,000 | 0.25 | | 0.84 | |
| GM | General Motors Company | 37.84 | 36.80 | 37.55 | 11,999,100 | -0.11 | | 0.29 | |
| GM.B | General Motors Cl B | 19.90 | 19.18 | 19.63 | 397,800 | -0.27 | | 1.36 | |
| GME | Gamestop Corp | 15.64 | 15.19 | 15.53 | 2,228,200 | -0.11 | | 0.70 | |
| GMED | Globus Medical Inc | 42.47 | 41.43 | 42.33 | 872,100 | 0.89 | | 2.15 | |
| GMR-A | Global Med REIT Inc Pfd. | 24.80 | 24.43 | 24.55 | 8,100 | 0.25 | | 1.03 | |
| GMRE | Global Medical REIT Inc | 9.400 | 9.180 | 9.280 | 72,300 | -0.050 | | 0.54 | |
| GMS | Gms Inc | 18.02 | 17.35 | 17.59 | 277,100 | -0.43 | | 2.39 | |
| GMTA | GATX Corporation 5.625% Senior | 24.16 | 24.07 | 24.15 | 4,900 | -0.01 | | 0.04 | |
| GMZ | Goldman Sachs MLP Income Oppor | 8.360 | 8.180 | 8.300 | 104,600 | 0.160 | | 1.97 | |
| GNC | GNC Holdings Inc | 3.050 | 2.900 | 3.000 | 1,796,600 | 0.040 | | 1.35 | |
| GNE | Genie Energy Ltd Class B | 9.310 | 8.890 | 9.120 | 395,200 | 0.380 | | 4.35 | |
| GNE-A | Genie Energy Ltd Series | 7.800 | 7.620 | 7.800 | 29,100 | 0.100 | | 1.30 | |
| GNK | Genco Shipping & Trading Ltd | 8.550 | 8.060 | 8.300 | 177,400 | -0.280 | | 3.26 | |
| GNL | Global Net Lease Inc | 19.72 | 19.46 | 19.59 | 359,400 | 0.14 | | 0.72 | |
| GNL-A | Global Net Lease Inc 7.25% Pfd Ser A | 23.97 | 23.16 | 23.93 | 33,600 | 0.46 | | 1.96 | |
| GNRC | Generac Holdings Inc | 53.62 | 52.86 | 53.44 | 249,600 | 0.55 | | 1.04 | |
| GNT | Gabelli Natural Resources Gold | 5.300 | 5.240 | 5.260 | 55,900 | -0.090 | | 1.68 | |
| GNT-A | Gamco Natural Resources Gold & Income | 22.90 | 22.90 | 22.90 | 100 | 0.00 | | 0.00 | |
| GNW | Genworth Financial Inc | 5.000 | 4.860 | 4.970 | 7,765,300 | 0.170 | | 3.54 | |
| GOF | Claymore/Guggenheim Strategic Fund | 19.34 | 19.09 | 19.26 | 114,100 | 0.07 | | 0.36 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 13.55 | 12.96 | 13.02 | 770,200 | -0.58 | | 4.26 | |
| GOLD | Barrick Gold Corp. | 12.33 | 11.76 | 11.86 | 15,370,100 | -0.44 | | 3.58 | |
| GOLF | Acushnet Holdings Corp | 22.82 | 22.34 | 22.77 | 117,700 | 0.27 | | 1.20 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 48.08 | 46.82 | 47.24 | 1,747,800 | 0.18 | | 0.38 | |
| GPC | Genuine Parts Company | 96.84 | 95.16 | 96.68 | 899,500 | 1.41 | | 1.48 | |
| GPI | Group 1 Automotive | 59.32 | 57.56 | 59.31 | 133,300 | 0.35 | | 0.59 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 22.48 | 22.25 | 22.37 | 25,400 | -0.07 | | 0.31 | |
| GPK | Graphic Packaging Holding Company | 11.56 | 11.34 | 11.55 | 3,920,400 | 0.06 | | 0.52 | |
| GPM | Guggenheim Enhanced Equity | 7.380 | 7.320 | 7.340 | 113,800 | 0.010 | | 0.14 | |
| GPMT | Granite Point Mortgage Trust Inc | 19.12 | 18.97 | 19.12 | 328,400 | 0.12 | | 0.63 | |
| GPN | Global Payments Inc | 112.2 | 109.5 | 112.0 | 1,423,900 | 2.0 | | 1.79 | |
| GPRK | Geopark Hldgs Lmtd | 16.75 | 16.12 | 16.55 | 178,800 | 0.41 | | 2.54 | |
| GPS | Gap Inc | 25.37 | 24.88 | 24.91 | 3,882,700 | -0.42 | | 1.66 | |
| GPX | Gp Strategies Corp | 13.98 | 13.58 | 13.88 | 37,200 | 0.10 | | 0.73 | |
| GRA | W.R. Grace & Company | 67.40 | 66.48 | 66.98 | 489,500 | -0.32 | | 0.48 | |
| GRA.U | Graf Industrial Corp. | 10.04 | 9.95 | 10.04 | 162,600 | 0.02 | | 0.20 | |
| GRA.W | Graf Indl Corp | 0.3800 | 0.3300 | 0.3700 | 12,400 | -0.0200 | | 5.13 | |
| GRAF | Graf Industrial Corp. | 9.720 | 9.680 | 9.680 | 7,600 | -0.020 | | 0.21 | |
| GRAM | Grana Y Montero S.A.A. | 3.150 | 3.030 | 3.100 | 15,800 | 0.030 | | 0.98 | |
| GRC | Gorman-Rupp Company | 33.88 | 33.00 | 33.43 | 36,600 | 0.18 | | 0.54 | |
| GRP.U | Granite Real Estate Investment | 43.44 | 43.44 | 43.44 | 600 | 0.19 | | 0.44 | |
| GRUB | Grubhub Inc | 79.07 | 76.09 | 76.58 | 1,650,600 | -1.33 | | 1.71 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 9.895 | 9.810 | 9.890 | 19,000 | 0.080 | | 0.82 | |
| GRX-A | The Gabelli Healthcare & Welln | 25.42 | 25.32 | 25.32 | 3,800 | -0.09 | | 0.35 | |
| GRX-B | The Gabelli Healthcare & Welln | 25.55 | 25.48 | 25.55 | 700 | 0.10 | | 0.39 | |
| GS | Goldman Sachs Group | 180.0 | 176.4 | 179.9 | 2,911,800 | 1.2 | | 0.67 | |
| GS-A | Goldman Sachs Pfd Series A | 19.14 | 18.76 | 18.92 | 133,900 | 0.06 | | 0.32 | |
| GS-B | Goldman Sachs Pfd Series B | 26.08 | 25.85 | 26.05 | 10,400 | 0.12 | | 0.46 | |
| GS-C | Goldman Sachs Pfd Series C | 19.69 | 19.23 | 19.50 | 19,900 | 0.12 | | 0.62 | |
| GS-D | Goldman Sachs Pfd Series D | 19.35 | 19.10 | 19.17 | 165,800 | -0.08 | | 0.42 | |
| GS-J | Goldman Sachs Pfd Series J | 24.87 | 24.68 | 24.73 | 121,700 | 0.00 | | 0.00 | |
| GS-K | Goldman Sachs Pfd Series K | 26.17 | 26.02 | 26.08 | 65,600 | -0.07 | | 0.27 | |
| GS-N | Goldman Sachs Pfd Series N | 26.29 | 25.91 | 25.94 | 61,700 | -0.01 | | 0.04 | |
| GSA.U | GS Acquisition Holdings Corp Units | 10.25 | 10.25 | 10.25 | 6,500 | 0.00 | | 0.00 | |
| GSA.W | GS Acquisition Holdings Corp Warrants | 1.250 | 1.240 | 1.240 | 1,400 | -0.010 | | 0.80 | |
| GSAH | GS Acquisition Holdings Corp. Class A | 9.850 | 9.790 | 9.850 | 16,300 | 0.020 | | 0.20 | |
| GSBD | Goldman Sachs Bdc Inc | 20.36 | 20.12 | 20.17 | 185,600 | 0.04 | | 0.20 | |
| GSH | Guangshen Railway | 19.79 | 19.69 | 19.76 | 8,800 | 0.51 | | 2.65 | |
| GSK | Glaxosmithkline Plc | 39.10 | 38.49 | 39.05 | 3,528,600 | 0.44 | | 1.14 | |
| GSL | Global Ship Lease Inc | 0.7900 | 0.7300 | 0.7900 | 16,800 | 0.0000 | | 0.00 | |
| GSL-B | Global Ship Lease Inc | 21.71 | 21.25 | 21.71 | 1,600 | 0.15 | | 0.71 | |
| GTES | Gates Industrial Corporation | 14.64 | 14.19 | 14.27 | 221,600 | -0.32 | | 2.19 | |
| GTN | Gray Television | 16.69 | 16.19 | 16.28 | 1,274,000 | -0.33 | | 1.99 | |
| GTN.A | Gray Television | 15.18 | 15.18 | 15.18 | 100 | -0.42 | | 2.69 | |
| GTS | Triple-S Management Corp | 17.86 | 17.29 | 17.75 | 100,500 | 0.30 | | 1.72 | |
| GTT | Global Telcom & Technology Inc | 24.67 | 21.99 | 23.17 | 601,800 | -1.08 | | 4.45 | |
| GTX | Garrett Motion Inc. | 13.62 | 12.99 | 13.49 | 773,700 | 0.04 | | 0.30 | |
| GTY | Getty Realty Corp | 30.69 | 29.87 | 30.61 | 166,900 | 0.58 | | 1.93 | |
| GUT | Gabelli Utility Trust | 6.440 | 6.220 | 6.250 | 250,800 | -0.100 | | 1.57 | |
| GUT-A | Gabelli Utility Trust Ser A Pfd | 25.37 | 25.37 | 25.37 | 200 | 0.07 | | 0.28 | |
| GUT-C | Gabelli Utility Trust Series C Pfd | 25.14 | 25.06 | 25.14 | 800 | -0.07 | | 0.26 | |
| GVA | Granite Construction Inc | 43.49 | 42.49 | 42.69 | 246,700 | -0.51 | | 1.18 | |
| GWB | Great Western Bancorp Inc | 33.42 | 32.62 | 33.38 | 231,900 | 0.23 | | 0.69 | |
| GWR | Genesee & Wyoming | 77.94 | 76.36 | 76.79 | 401,700 | -0.76 | | 0.98 | |
| GWRE | Guidewire Software Inc | 83.53 | 81.38 | 83.32 | 325,100 | 2.06 | | 2.54 | |
| GWW | W.W. Grainger | 295.3 | 282.7 | 293.2 | 692,400 | 12.0 | | 4.27 | |
| GYB | Cabco Series 2004-101 Trust | 20.89 | 20.50 | 20.69 | 7,500 | -0.22 | | 1.05 | |
| GYC | Corporate Asset Backed Corp Cabco | 20.88 | 20.88 | 20.88 | 100 | -0.07 | | 0.33 | |
| GZT | Gazit-Globe Ltd | 7.430 | 7.240 | 7.310 | 1,200 | 0.070 | | 0.97 | |