| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 44.97 | 44.15 | 44.31 | 1,116,602 | -0.99 |  | 2.19 |   |
| GAB | Gabelli Equity Trust | 5.920 | 5.900 | 5.900 | 256,126 | -0.020 | | 0.34 | |
| GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | 20.84 | 20.76 | 20.76 | 1,190 | -0.05 | | 0.22 | |
| GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | 20.87 | 20.70 | 20.87 | 3,250 | -0.02 | | 0.10 | |
| GAB-K | Gabelli Equity Trust Inc 5% Prf | 20.78 | 20.72 | 20.77 | 3,796 | -0.03 | | 0.14 | |
| GAM | General American Investors | 57.30 | 56.01 | 56.75 | 15,611 | -0.10 | | 0.18 | |
| GAM-B | General Amern Invs Inc [Gam/Pb] | 24.89 | 24.79 | 24.79 | 4,521 | -0.03 | | 0.14 | |
| GAP | Gap Inc | 23.01 | 22.54 | 22.83 | 7,339,073 | -0.26 | | 1.13 | |
| GATX | GATX Corp | 159.5 | 156.8 | 158.0 | 129,965 | -2.0 | | 1.25 | |
| GB | Global Blue Group Holding Ag | 7.350 | 7.280 | 7.340 | 39,564 | 0.030 |  | 0.41 | |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd | 15.40 | 15.14 | 15.25 | 106,224 | -0.03 | | 0.20 | |
| GBCI | Glacier Bancorp Inc | 46.70 | 46.04 | 46.19 | 703,436 | -0.47 | | 1.01 | |
| GBLI | Global Indemnity Plc | 30.50 | 30.00 | 30.39 | 5,843 | -0.61 | | 1.97 | |
| GBTG | Global Business Travel Group Inc | 6.540 | 6.400 | 6.410 | 579,349 | -0.180 | | 2.73 | |
| GBX | Greenbrier Companies | 54.88 | 53.23 | 53.71 | 426,316 | -1.75 | | 3.16 | |
| GCI | Gannett Inc | 3.950 | 3.780 | 3.900 | 1,159,381 | -0.040 | | 1.02 | |
| GCO | Genesco Inc | 23.99 | 23.45 | 23.57 | 163,905 | -0.53 | | 2.20 | |
| GCT.W | Gct Semiconductor Holding Inc WT | 0.1097 | 0.0900 | 0.0900 | 1,805 | -0.0074 | | 7.60 | |
| GCTS | Gct Semiconductor Holding Inc | 1.400 | 1.320 | 1.340 | 394,496 | -0.040 | | 2.90 | |
| GCV | Gabelli Convertible and Income | 3.900 | 3.850 | 3.850 | 46,197 | -0.010 | | 0.26 | |
| GD | General Dynamics Corp | 303.4 | 301.2 | 302.2 | 952,426 | -1.2 | | 0.39 | |
| GDDY | Godaddy Inc | 171.1 | 167.2 | 167.9 | 1,643,174 | -2.9 | | 1.70 | |
| GDIV | Harbor Dividend Growth Leaders ETF | 15.48 | 15.42 | 15.46 | 46,022 | -0.04 | | 0.25 | |
| GDL | The Gdl Fund | 8.330 | 8.245 | 8.274 | 9,824 | -0.036 | | 0.43 | |
| GDO | Western Asset Global Corporate | 11.73 | 11.70 | 11.72 | 22,981 | -0.03 | | 0.26 | |
| GDOT | Green Dot Corp | 10.86 | 10.61 | 10.69 | 1,207,058 | -0.04 | | 0.37 | |
| GDV | Gabelli Dividend | 26.66 | 26.51 | 26.53 | 252,159 | -0.11 | | 0.41 | |
| GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | 23.34 | 23.12 | 23.12 | 1,650 | -0.06 | | 0.26 | |
| GDV-K | Gabelli Dividend & Income Trust | 18.54 | 18.39 | 18.54 | 14,232 | 0.03 | | 0.16 | |
| GE | GE Aerospace | 256.9 | 251.4 | 255.4 | 7,726,565 | 2.9 | | 1.13 | |
| GEF | Greif Bros Corp | 67.60 | 66.72 | 66.90 | 241,378 | -0.59 | | 0.87 | |
| GEF.B | Greif Bros Corp Cl B | 71.54 | 70.16 | 70.87 | 10,695 | -0.80 | | 1.12 | |
| GEL | Genesis Energy LP | 17.45 | 17.07 | 17.08 | 184,058 | -0.34 | | 1.95 | |
| GENI | Genius Sports Ltd | 10.64 | 10.23 | 10.26 | 4,107,778 | -0.23 | | 2.19 | |
| GEO | Geo Group Inc | 26.27 | 25.77 | 25.93 | 1,984,256 | -0.20 | | 0.77 | |
| GES | Guess Inc | 13.09 | 12.75 | 12.83 | 587,682 | -0.39 | | 2.95 | |
| GETY | Getty Images Holdings Inc Cl A | 1.820 | 1.720 | 1.750 | 932,847 | -0.070 | | 3.85 | |
| GEV | GE Vernova Inc | 546.7 | 535.0 | 539.2 | 2,276,114 | -0.2 | | 0.04 | |
| GF | New Germany Fund | 12.38 | 12.25 | 12.25 | 9,419 | -0.12 | | 0.97 | |
| GFF | Griffon Corp | 79.20 | 78.09 | 78.30 | 253,882 | -1.32 | | 1.66 | |
| GFI | Gold Fields Ltd ADR | 24.26 | 23.84 | 24.15 | 2,691,094 | 0.21 | | 0.88 | |
| GFL | Gfl Environmental Inc | 47.51 | 47.06 | 47.36 | 700,081 | 0.01 | | 0.02 | |
| GFR | Greenfire Resources Ltd | 4.410 | 4.310 | 4.380 | 24,500 | 0.020 | | 0.46 | |
| GGB | Gerdau S.A. ADR | 3.000 | 2.930 | 2.980 | 18,431,823 | -0.030 | | 1.00 | |
| GGG | Graco Inc | 88.41 | 87.31 | 87.67 | 626,478 | -1.14 | | 1.28 | |
| GGT | Gabelli Global Multi-Media Trust | 4.300 | 4.230 | 4.280 | 87,700 | -0.020 | | 0.47 | |
| GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | 22.31 | 22.31 | 22.31 | 100 | 0.06 | | 0.27 | |
| GGT-G | Gabelli Multimedia Trust Inc 5.125% Prf | 22.62 | 22.62 | 22.62 | 202 | 0.06 | | 0.27 | |
| GGZ | Gabelli Global Small and Mid CA | 13.63 | 13.45 | 13.45 | 7,026 | -0.12 | | 0.88 | |
| GHC | Graham Holdings Company | 923.3 | 916.1 | 921.5 | 24,384 | -5.5 | | 0.60 | |
| GHG | Greentree Hospitality Group Ltd ADR | 2.400 | 2.300 | 2.330 | 4,430 | -0.070 | | 2.91 | |
| GHI | Greystone Housing Impact Investors LP | 11.76 | 11.51 | 11.56 | 8,339 | -0.05 | | 0.43 | |
| GHLD | Guild Holdings Company Cl A | 19.82 | 19.81 | 19.81 | 8,359 | 0.00 |  | 0.00 | |
| GHM | Graham Corp | 51.41 | 50.51 | 50.62 | 100,254 | -0.82 | | 1.59 | |
| GHY | PGIM Global High Yield Fund | 13.59 | 13.50 | 13.56 | 130,836 | -0.03 | | 0.22 | |
| GIB | CGI Group | 102.1 | 100.6 | 100.6 | 211,287 | -1.8 | | 1.76 | |
| GIC | Global Industrial Co. | 28.23 | 27.61 | 27.70 | 59,581 | -0.72 | | 2.53 | |
| GIL | Gildan Activewear | 51.36 | 50.37 | 51.05 | 433,111 | -0.26 | | 0.51 | |
| GIS | General Mills | 51.82 | 50.72 | 51.58 | 4,797,030 | 0.22 | | 0.43 | |
| GJH | Strats Sm Trust For United States | 9.250 | 9.240 | 9.250 | 931 | -0.100 | | 1.07 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 24.80 | 24.80 | 24.80 | 100 | 0.00 | | 0.00 | |
| GJP | Strats Sm Trust For Dominion Resources | 24.55 | 24.55 | 24.55 | 236 | -0.28 | | 1.13 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 25.11 | 24.89 | 24.89 | 1,495 | 0.04 | | 0.18 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 22.95 | 22.80 | 22.95 | 1,383 | 0.45 | | 2.00 | |
| GJT | Strats Sm Trust For Allstate Corp | 22.70 | 22.70 | 22.70 | 740 | 0.10 | | 0.44 | |
| GKOS | Glaukos Corp | 105.2 | 103.1 | 103.8 | 660,520 | -2.7 | | 2.57 | |
| GL | Globe Life Inc | 119.1 | 117.5 | 118.1 | 491,937 | -1.0 | | 0.84 | |
| GL-D | Globe Life Inc 4.25% Junior Debt | 16.78 | 16.70 | 16.70 | 17,625 | -0.05 | | 0.30 | |
| GLO-A | Gaslog Partners LP [Glop/Pa] | 26.08 | 25.71 | 25.89 | 4,639 | -0.01 | | 0.04 | |
| GLO-B | Gaslog Partners LP [Glop/Pb] | 25.81 | 25.69 | 25.79 | 3,109 | 0.08 | | 0.29 | |
| GLO-C | Gaslog Partners LP [Glop/Pc] | 26.30 | 25.86 | 25.86 | 2,194 | -0.09 | | 0.33 | |
| GLOB | Globant S.A. | 87.30 | 85.00 | 85.21 | 755,382 | -2.28 | | 2.61 | |
| GLP | Global Partners LP | 52.45 | 51.35 | 51.76 | 16,270 | -0.75 | | 1.43 | |
| GLP-B | Global Partners L.P. | 26.00 | 25.96 | 25.98 | 9,654 | 0.00 | | 0.01 | |
| GLW | Corning Inc | 52.11 | 51.47 | 51.60 | 4,078,077 | -0.66 | | 1.26 | |
| GM | General Motors Company | 53.56 | 52.56 | 53.39 | 7,648,181 | 0.24 | | 0.45 | |
| GME | Gamestop Corp | 24.05 | 23.13 | 23.33 | 11,236,417 | 0.23 | | 1.00 | |
| GMED | Globus Medical Inc | 57.63 | 56.64 | 57.12 | 1,407,031 | -0.68 | | 1.18 | |
| GMR-A | Global Med REIT Inc [Gmre/Pa] | 25.43 | 25.34 | 25.43 | 2,855 | 0.26 | | 1.03 | |
| GMRE | Global Medical REIT Inc | 7.140 | 7.010 | 7.130 | 470,647 | -0.030 | | 0.42 | |
| GMS | Gms Inc | 109.4 | 109.3 | 109.4 | 2,497,521 | 0.0 | | 0.01 | |
| GNE | Genie Energy Ltd Cl B | 22.69 | 21.69 | 21.75 | 206,044 | -1.05 | | 4.61 | |
| GNK | Genco Shipping & Trading Ltd | 15.12 | 14.72 | 15.10 | 691,922 | 0.39 | | 2.65 | |
| GNL | Global Net Lease Inc | 7.430 | 7.270 | 7.390 | 1,589,017 | -0.210 | | 2.76 | |
| GNL-A | Global Net Lease Inc [Gnl/Pa] | 22.87 | 22.23 | 22.52 | 5,559 | 0.11 | | 0.49 | |
| GNL-B | Global Net Lease Inc 6.875% Prf | 21.24 | 21.09 | 21.18 | 1,733 | -0.06 | | 0.28 | |
| GNL-D | Global Net Lease Inc 7.50% Sr D | 22.94 | 22.40 | 22.87 | 6,786 | -0.12 | | 0.52 | |
| GNL-E | Global Net Lease Inc 7.375% Sr E | 22.53 | 22.07 | 22.39 | 4,521 | -0.15 | | 0.67 | |
| GNRC | Generac Holdings Inc | 151.8 | 150.0 | 150.4 | 656,289 | -1.6 | | 1.03 | |
| GNT | Gabelli Natural Resources Gold | 6.490 | 6.440 | 6.450 | 75,335 | 0.035 | | 0.55 | |
| GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | 21.29 | 21.24 | 21.24 | 403 | -0.21 | | 0.98 | |
| GNTY | Guaranty Bancshares Inc | 46.25 | 45.75 | 45.91 | 47,117 | -0.46 | | 0.99 | |
| GNW | Genworth Financial Inc | 7.360 | 7.260 | 7.290 | 4,875,941 | -0.120 | | 1.62 | |
| GOF | Claymore/Guggenheim Strategic Fund | 15.08 | 15.02 | 15.08 | 863,681 | 0.00 | | 0.00 | |
| GOLF | Acushnet Holdings Corp | 78.06 | 76.95 | 78.02 | 280,938 | -0.23 | | 0.29 | |
| GOOS | Canada Goose Holdings Inc | 14.27 | 13.64 | 14.00 | 1,820,829 | 0.54 | | 4.01 | |
| GOTU | Gaotu Techedu Inc ADR | 3.620 | 3.540 | 3.560 | 358,098 | -0.020 | | 0.56 | |
| GPC | Genuine Parts Company | 125.1 | 123.2 | 124.5 | 886,066 | -1.5 | | 1.17 | |
| GPI | Group 1 Automotive | 478.9 | 473.0 | 477.2 | 137,836 | -2.9 | | 0.61 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 21.50 | 21.26 | 21.29 | 15,746 | -0.19 | | 0.88 | |
| GPK | Graphic Packaging Holding Company | 22.55 | 22.10 | 22.41 | 2,083,313 | -0.19 | | 0.84 | |
| GPM-A | Granite Point Mortgage Trust 7.00% Sr A | 18.40 | 18.38 | 18.40 | 717 | 0.08 | | 0.44 | |
| GPMT | Granite Point Mortgage Trust Inc | 2.560 | 2.500 | 2.500 | 238,916 | -0.060 | | 2.34 | |
| GPN | Global Payments Inc | 80.36 | 78.79 | 78.80 | 2,085,240 | -2.42 | | 2.98 | |
| GPOR | Gulfport Energy Corp | 185.6 | 177.4 | 184.5 | 321,044 | 8.5 | | 4.84 | |
| GPRK | Geopark Hlds Lmtd | 7.380 | 7.070 | 7.110 | 442,084 | -0.130 | | 1.80 | |
| GRB-A | Green Brick Partners Inc [Grbk.A] | 24.05 | 23.81 | 23.81 | 2,985 | 0.04 | | 0.18 | |
| GRBK | Green Brick Partners | 67.36 | 65.59 | 66.81 | 253,290 | -0.34 | | 0.51 | |
| GRC | Gorman-Rupp Company | 38.15 | 37.28 | 37.65 | 62,188 | -0.54 | | 1.41 | |
| GRDN | Guardian Pharmacy Services Inc Cl A | 20.65 | 20.17 | 20.40 | 96,733 | -0.44 | | 2.11 | |
| GRMN | Garmin Ltd | 217.0 | 214.1 | 215.9 | 652,106 | -1.9 | | 0.86 | |
| GRND | Grindr Inc | 21.39 | 20.98 | 21.17 | 1,267,008 | -0.13 | | 0.61 | |
| GRNT | Granite Ridge Resources Inc | 5.930 | 5.760 | 5.780 | 405,220 | -0.030 | | 0.52 | |
| GROV | Grove Collaborative Hldgs Inc | 1.550 | 1.400 | 1.530 | 332,170 | 0.030 | | 2.00 | |
| GRP.U | Granite Real Estate Inc | 52.27 | 51.88 | 52.27 | 2,552 | -0.41 | | 0.78 | |
| GRW | Tcw Compounders ETF | 34.53 | 34.30 | 34.51 | 7,283 | 0.14 | | 0.41 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 9.450 | 9.370 | 9.380 | 30,779 | -0.093 | | 0.98 | |
| GS | Goldman Sachs Group | 706.0 | 700.2 | 705.0 | 1,611,608 | -4.2 | | 0.59 | |
| GS-A | Goldman Sachs Group Inc [Gs/Pa] | 22.00 | 21.82 | 21.85 | 27,417 | -0.13 | | 0.59 | |
| GS-C | Goldman Sachs Group Inc [Gs/Pc] | 21.93 | 21.78 | 21.85 | 24,609 | -0.11 | | 0.50 | |
| GS-D | Goldman Sachs Group Inc [Gs/Pd] | 21.67 | 21.53 | 21.58 | 46,281 | -0.10 | | 0.46 | |
| GSBD | Goldman Sachs Bdc Inc | 11.86 | 11.68 | 11.80 | 1,091,108 | 0.08 | | 0.68 | |
| GSK | Gsk Plc ADR | 38.70 | 38.15 | 38.28 | 6,266,772 | -1.30 | | 3.28 | |
| GSL | Global Ship Lease Inc | 28.08 | 27.60 | 27.89 | 259,473 | 0.27 | | 0.98 | |
| GSL-B | Global Ship Lease Inc [Gsl/Pb] | 26.47 | 26.28 | 26.40 | 4,251 | 0.00 | | 0.00 | |
| GTES | Gates Industrial Corp Plc | 24.56 | 24.22 | 24.44 | 1,250,247 | -0.30 | | 1.21 | |
| GTL-B | Chart Industries Inc [Gtls.B] | 61.79 | 61.52 | 61.79 | 881 | -0.73 | | 1.17 | |
| GTLS | Chart Industries IN | 168.4 | 165.9 | 167.9 | 394,483 | -2.0 | | 1.20 | |
| GTN | Gray Media Inc | 5.550 | 5.280 | 5.360 | 1,809,857 | -0.260 | | 4.63 | |
| GTN.A | Gray Television Inc Cl A | 11.48 | 11.19 | 11.19 | 828 | -0.32 | | 2.74 | |
| GTY | Getty Realty Corp | 27.51 | 26.96 | 27.40 | 301,146 | 0.16 | | 0.59 | |
| GUG | Guggenheim Active Allocation Fund | 15.62 | 15.47 | 15.49 | 75,384 | -0.05 | | 0.32 | |
| GUT | Gabelli Utility Trust | 6.040 | 5.950 | 5.980 | 354,046 | -0.050 | | 0.83 | |
| GUT-C | Gabelli Utility Trust [Gut/Pc] | 22.74 | 22.60 | 22.60 | 1,608 | -0.11 | | 0.48 | |
| GVA | Granite Construction Incorporated | 94.54 | 93.15 | 93.74 | 324,781 | -0.38 | | 0.40 | |
| GWH | Ess Tech Inc | 1.720 | 1.430 | 1.540 | 566,352 | -0.060 | | 3.75 | |
| GWH.W | Ess Tech Inc WT | 0.0382 | 0.0382 | 0.0382 | 240 | -0.0080 | | 17.32 | |
| GWRE | Guidewire Software Inc | 224.9 | 219.3 | 220.2 | 611,490 | -5.0 | | 2.21 | |
| GWW | W.W. Grainger | 1,061 | 1,044 | 1,059 | 324,463 | 12 | | 1.11 | |
| GXO | Gxo Logistics Inc | 52.07 | 51.30 | 51.77 | 861,623 | 0.11 | | 0.21 | |
| GYLD | Arrow DJ Global Yield ETF | 13.49 | 13.12 | 13.36 | 15,031 | 0.18 | | 1.37 | |