| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 30.65 | 30.36 | 30.53 | 585,700 | 0.08 |  | 0.26 |   |
| GAB | Gabelli Equity Trust | 6.400 | 6.370 | 6.390 | 293,500 | 0.000 |  | 0.00 | |
| GAB-D | Gabelli Eq TR Pfd D | 25.71 | 25.70 | 25.70 | 1,900 | -0.03 |  | 0.10 | |
| GAB-G | The Gabelli Equity Trust Inc | 24.30 | 24.30 | 24.30 | 200 | -0.07 | | 0.29 | |
| GAB-H | The Gabelli Eqty Trust Inc | 24.75 | 24.51 | 24.70 | 3,500 | -0.03 | | 0.12 | |
| GAB-J | Gabelli Equity Trust Inc | 25.55 | 25.33 | 25.33 | 4,500 | -0.04 | | 0.16 | |
| GAM | General American Investors | 35.43 | 35.35 | 35.40 | 35,100 | 0.02 | | 0.06 | |
| GAM-B | Genl Amer Invs Pfd | 26.00 | 25.93 | 26.00 | 2,600 | 0.00 | | 0.00 | |
| GATX | GATX Corp | 91.12 | 84.67 | 88.28 | 977,000 | 4.13 | | 4.91 | |
| GBAB | Guggenheim Build America Bonds | 21.74 | 21.65 | 21.72 | 18,900 | 0.14 | | 0.65 | |
| GBL | Gamco Investors | 26.97 | 26.32 | 26.49 | 9,400 | -0.13 | | 0.49 | |
| GBX | Greenbrier Companies | 58.70 | 55.25 | 57.65 | 1,269,600 | 1.85 | | 3.32 | |
| GCAP | Gain Capital Holdings | 7.870 | 7.700 | 7.730 | 364,900 | -0.040 | | 0.51 | |
| GCI | Gannett Co. Inc | 10.09 | 9.94 | 10.04 | 785,700 | -0.07 | | 0.69 | |
| GCO | Genesco Inc | 41.50 | 40.50 | 40.75 | 266,500 | -0.70 | | 1.69 | |
| GCP | Gcp Applied Technologies Inc C | 29.65 | 29.30 | 29.40 | 358,400 | -0.30 | | 1.01 | |
| GCV | Gabelli Convertible and Income | 6.570 | 6.360 | 6.550 | 10,500 | 0.050 | | 0.77 | |
| GCV-B | Gabelli 6.00% Pfd B | 25.75 | 25.75 | 25.75 | 100 | 0.00 | | 0.00 | |
| GD | General Dynamics Corp | 196.1 | 193.7 | 195.3 | 965,000 | 0.9 | | 0.48 | |
| GDDY | Godaddy Inc | 79.35 | 78.39 | 78.45 | 1,154,300 | 0.23 | | 0.29 | |
| GDI | Gardner Denver Holdings Inc | 28.20 | 27.82 | 27.83 | 648,200 | -0.36 | | 1.28 | |
| GDL | The Gdl Fund | 9.270 | 9.250 | 9.250 | 11,000 | 0.000 | | 0.00 | |
| GDL-C | The Gdl Fund Series C Pfd | 52.44 | 52.28 | 52.44 | 2,000 | 0.21 | | 0.40 | |
| GDO | Western Asset Global Corporate Defined | 16.62 | 16.50 | 16.60 | 22,700 | 0.00 | | 0.00 | |
| GDOT | Green Dot Corp | 82.18 | 81.13 | 81.71 | 226,500 | 0.28 | | 0.34 | |
| GDV | Gabelli Dividend | 23.41 | 23.24 | 23.31 | 119,700 | -0.04 | | 0.17 | |
| GDV-A | Gabelli Dv | 25.68 | 25.62 | 25.62 | 3,100 | 0.01 | | 0.04 | |
| GDV-D | Gabelli Pref D | 25.63 | 25.55 | 25.63 | 200 | 0.00 | | 0.00 | |
| GDV-G | Gabelli Dividend & Income Trust | 25.10 | 25.04 | 25.10 | 4,100 | -0.03 | | 0.12 | |
| GE | General Electric Company | 13.78 | 12.98 | 13.12 | 171,336,000 | -0.61 | | 4.44 | |
| GEF | Greif Bros. Corp | 53.81 | 53.07 | 53.23 | 80,400 | -0.78 | | 1.44 | |
| GEF.B | Greif Bros. Corp Cl B | 58.35 | 57.87 | 57.90 | 4,000 | -0.30 | | 0.52 | |
| GEL | Genesis Energy LP | 23.14 | 22.29 | 22.45 | 642,700 | -0.50 | | 2.18 | |
| GEN | Genesis Healthcare Inc | 1.520 | 1.420 | 1.430 | 969,400 | -0.040 | | 2.72 | |
| GEO | Geo Group Inc | 26.45 | 26.05 | 26.09 | 564,000 | -0.10 | | 0.38 | |
| GER | Goldman Sachs MLP Energy Renai | 6.540 | 6.400 | 6.400 | 107,600 | -0.100 | | 1.54 | |
| GES | Guess Inc | 23.82 | 22.91 | 22.97 | 667,000 | -0.53 | | 2.26 | |
| GF | New Germany Fund | 18.56 | 18.48 | 18.51 | 7,600 | -0.11 | | 0.59 | |
| GFA | Gafisa S.A. | 6.200 | 6.010 | 6.050 | 29,700 | 0.250 | | 4.31 | |
| GFF | Griffon Corp | 18.70 | 18.40 | 18.50 | 139,200 | -0.25 | | 1.33 | |
| GFI | Gold Fields Ltd | 3.615 | 3.550 | 3.610 | 2,381,300 | 0.060 | | 1.69 | |
| GFY | Western Asset Variable Rate Strategic | 16.58 | 16.43 | 16.50 | 4,200 | -0.01 | | 0.06 | |
| GG | Goldcorp Inc | 13.67 | 13.45 | 13.61 | 5,674,300 | 0.26 | | 1.95 | |
| GGB | Gerdau S.A. | 4.300 | 4.190 | 4.220 | 11,028,500 | 0.130 | | 3.18 | |
| GGG | Graco Inc | 47.52 | 46.66 | 47.29 | 594,000 | 0.29 | | 0.62 | |
| GGM | Guggenheim Credit Allocation F | 21.90 | 21.71 | 21.90 | 8,400 | 0.12 | | 0.55 | |
| GGP | Ggp Inc | 21.07 | 20.63 | 21.04 | 19,193,400 | 0.25 | | 1.20 | |
| GGP-A | Ggp Inc Prf A | 24.58 | 24.32 | 24.50 | 5,800 | 0.00 | | 0.00 | |
| GGT | Gabelli Global Multi-Media Trust | 8.970 | 8.910 | 8.950 | 70,000 | -0.030 | | 0.33 | |
| GGT-B | Gabelli Global Multi-Media Trus | 25.57 | 25.57 | 25.57 | 100 | 0.00 | | 0.00 | |
| GGT-E | Gabelli Multimedia Trust Inc Pfd Ser E | 24.60 | 24.56 | 24.56 | 1,200 | 0.11 | | 0.43 | |
| GGZ | Gabelli Global Small and Mid CA | 12.24 | 12.19 | 12.24 | 22,000 | 0.01 | | 0.08 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.42 | 25.42 | 25.42 | 100 | 0.12 | | 0.47 | |
| GHC | Graham Holdings Company | 565.7 | 561.5 | 565.4 | 13,700 | 0.8 | | 0.14 | |
| GHG | Greentree Hospitality Group Ltd. ADR | 17.91 | 17.26 | 17.49 | 31,000 | 0.27 | | 1.57 | |
| GHL | Greenhill & Co. Inc | 31.73 | 31.35 | 31.50 | 193,900 | 0.05 | | 0.16 | |
| GHM | Graham Corp | 26.58 | 25.54 | 26.29 | 69,100 | 0.41 | | 1.58 | |
| GHY | Prudential Global Short Durati | 13.68 | 13.60 | 13.62 | 486,500 | -0.05 | | 0.37 | |
| GIB | CGI Group | 66.10 | 65.47 | 65.73 | 141,000 | 0.44 | | 0.67 | |
| GIG | Gigcapital Inc. Common Stock | 9.800 | 9.780 | 9.780 | 6,200 | -0.030 | | 0.31 | |
| GIG.P | Gig Capital Rt Rights | 0.4700 | 0.4300 | 0.4700 | 20,400 | 0.0800 | | 20.51 | |
| GIG.U | Gigcapital Inc Unit | 10.50 | 10.43 | 10.50 | 1,300 | 0.07 | | 0.67 | |
| GIG.W | Gig Capital WT Warrant | 0.4500 | 0.4500 | 0.4500 | 8,000 | 0.0000 | | 0.00 | |
| GIL | Gildan Activewear | 28.90 | 28.54 | 28.72 | 353,300 | 0.21 | | 0.74 | |
| GIM | Templeton Global | 6.210 | 6.180 | 6.190 | 219,800 | -0.020 | | 0.32 | |
| GIS | General Mills | 43.57 | 43.13 | 43.36 | 3,428,100 | 0.01 | | 0.02 | |
| GJH | Strats Sm Trust For United States | 9.550 | 9.540 | 9.540 | 2,900 | -0.050 | | 0.52 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 22.70 | 22.70 | 22.70 | 100 | 0.00 | | 0.01 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.69 | 22.57 | 22.57 | 4,700 | -0.10 | | 0.44 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.25 | 22.25 | 22.25 | 100 | 0.00 | | 0.00 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 21.08 | 21.08 | 21.08 | 100 | 0.00 | | 0.00 | |
| GJT | Strats Sm Trust For Allstate Corp | 21.27 | 21.27 | 21.27 | 400 | -0.03 | | 0.14 | |
| GJV | Strats Sm Trust For News Corp Securities | 25.90 | 25.90 | 25.90 | 200 | 0.03 | | 0.12 | |
| GKOS | Glaukos Corp | 42.53 | 41.79 | 42.09 | 365,500 | 0.26 | | 0.62 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 26.14 | 26.07 | 26.14 | 4,900 | 0.05 | | 0.19 | |
| GLO-B | Gaslog Partners LP Perp Pref Unit Ser B | 25.45 | 25.30 | 25.30 | 22,400 | -0.10 | | 0.39 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 26.18 | 26.06 | 26.12 | 2,800 | -0.07 | | 0.27 | |
| GLOB | Globant S.A. | 59.65 | 58.63 | 58.79 | 234,600 | -0.66 | | 1.11 | |
| GLOG | Gaslog Ltd | 17.43 | 16.90 | 16.95 | 238,700 | -0.45 | | 2.59 | |
| GLOP | Gaslog Partners LP | 24.30 | 23.90 | 24.05 | 83,800 | -0.20 | | 0.82 | |
| GLP | Global Partners LP | 17.40 | 17.20 | 17.40 | 20,300 | 0.05 | | 0.29 | |
| GLT | Glatfelter | 20.47 | 20.24 | 20.25 | 108,100 | -0.11 | | 0.54 | |
| GLW | Corning Inc | 29.31 | 29.10 | 29.12 | 3,275,500 | -0.22 | | 0.75 | |
| GM | General Motors Company | 39.42 | 38.86 | 39.40 | 10,962,000 | 0.09 | | 0.23 | |
| GM.B | General Motors Cl B | 21.87 | 21.54 | 21.67 | 5,000 | -0.17 | | 0.78 | |
| GME | Gamestop Corp | 15.21 | 14.88 | 15.08 | 2,147,800 | 0.16 | | 1.07 | |
| GMED | Globus Medical Inc | 53.02 | 52.56 | 52.65 | 280,200 | 0.04 | | 0.08 | |
| GMR-A | Global Med REIT Inc Pfd. | 24.83 | 24.68 | 24.68 | 1,500 | -0.02 | | 0.08 | |
| GMRE | Global Medical REIT Inc | 8.720 | 8.390 | 8.420 | 144,000 | -0.230 | | 2.66 | |
| GMS | Gms Inc. | 26.51 | 26.00 | 26.23 | 334,400 | -0.31 | | 1.17 | |
| GMTA | GATX Corporation 5.625% Senior | 25.42 | 25.34 | 25.36 | 4,700 | 0.05 | | 0.20 | |
| GMZ | Goldman Sachs MLP Income Oppor | 9.440 | 9.270 | 9.280 | 59,800 | -0.170 | | 1.80 | |
| GNC | GNC Holdings Inc | 3.300 | 3.170 | 3.250 | 1,698,400 | -0.020 | | 0.61 | |
| GNE | Genie Energy Ltd Class B | 6.130 | 6.020 | 6.100 | 36,400 | -0.040 | | 0.65 | |
| GNE-A | Genie Energy Ltd Series | 7.630 | 7.553 | 7.605 | 5,600 | 0.005 | | 0.07 | |
| GNK | Genco Shipping & Trading Ltd | 15.56 | 14.99 | 15.02 | 174,700 | -0.54 | | 3.47 | |
| GNL | Global Net Lease Inc | 21.18 | 20.81 | 20.86 | 312,100 | -0.17 | | 0.81 | |
| GNL-A | Global Net Lease Inc 7.25% Pfd Ser A | 25.18 | 25.06 | 25.09 | 3,200 | 0.10 | | 0.38 | |
| GNRC | Generac Holdings Inc | 51.48 | 50.73 | 50.87 | 189,100 | -0.54 | | 1.05 | |
| GNT | Gabelli Natural Resources Gold | 6.180 | 6.130 | 6.150 | 51,200 | 0.030 | | 0.49 | |
| GNT-A | Gamco Natural Resources Gold & Income | 23.81 | 23.81 | 23.81 | 100 | -0.10 | | 0.40 | |
| GNW | Genworth Financial Inc | 4.660 | 4.600 | 4.640 | 1,238,300 | -0.030 | | 0.64 | |
| GOF | Claymore/Guggenheim Strategic Fund | 21.25 | 21.15 | 21.18 | 147,800 | 0.02 | | 0.09 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 7.380 | 7.070 | 7.090 | 1,560,000 | 0.530 | | 8.08 | |
| GOLF | Acushnet Holdings Corp | 24.36 | 23.78 | 24.20 | 320,000 | 0.21 | | 0.88 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 64.82 | 62.01 | 62.70 | 1,034,900 | -1.60 | | 2.49 | |
| GPC | Genuine Parts Company | 98.73 | 97.09 | 98.06 | 1,192,800 | 0.76 | | 0.78 | |
| GPI | Group 1 Automotive | 68.21 | 66.60 | 67.53 | 117,500 | -0.24 | | 0.35 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 24.87 | 24.66 | 24.83 | 30,800 | 0.03 | | 0.12 | |
| GPK | Graphic Packaging Holding Company | 14.83 | 14.59 | 14.83 | 3,126,800 | -0.09 | | 0.60 | |
| GPM | Guggenheim Enhanced Equity | 8.900 | 8.820 | 8.840 | 98,100 | 0.030 | | 0.34 | |
| GPMT | Granite Point Mortgage Trust Inc | 18.66 | 18.54 | 18.60 | 182,400 | 0.00 | | 0.00 | |
| GPN | Global Payments Inc | 118.3 | 116.6 | 117.1 | 771,900 | 0.0 | | 0.03 | |
| GPRK | Geopark Hldgs Lmtd | 19.48 | 18.88 | 19.33 | 185,400 | 0.08 | | 0.42 | |
| GPS | Gap Inc | 30.79 | 30.02 | 30.05 | 3,035,600 | -0.66 | | 2.15 | |
| GPT | Gramercy Property Trust | 27.38 | 27.32 | 27.35 | 1,466,800 | -0.02 | | 0.07 | |
| GPT-A | Gramercy Property Trust | 25.35 | 25.35 | 25.35 | 200 | 0.00 | | 0.00 | |
| GPX | Gp Strategies Corp | 18.75 | 18.55 | 18.60 | 18,700 | -0.10 | | 0.53 | |
| GRA | W.R. Grace & Company | 73.70 | 72.76 | 73.31 | 299,700 | -0.52 | | 0.70 | |
| GRAM | Grana Y Montero S.A.A. | 3.930 | 3.800 | 3.930 | 177,500 | 0.110 | | 2.88 | |
| GRC | Gorman-Rupp Company | 37.15 | 36.44 | 37.02 | 58,300 | 0.23 | | 0.63 | |
| GRP.U | Granite Real Estate Investment | 41.47 | 41.09 | 41.16 | 10,400 | 0.15 | | 0.37 | |
| GRUB | Grubhub Inc | 112.7 | 111.1 | 111.9 | 1,117,500 | -0.5 | | 0.45 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.38 | 10.32 | 10.33 | 33,600 | 0.00 | | 0.00 | |
| GRX-A | The Gabelli Healthcare & Welln | 25.58 | 25.50 | 25.50 | 700 | 0.00 | | 0.00 | |
| GRX-B | The Gabelli Healthcare & Welln | 25.98 | 25.74 | 25.82 | 1,100 | -0.16 | | 0.62 | |
| GS | Goldman Sachs Group | 232.1 | 228.8 | 231.7 | 2,684,600 | 2.1 | | 0.90 | |
| GS-A | Goldman Sachs Pfd Series A | 23.29 | 22.82 | 23.29 | 65,100 | 0.40 | | 1.75 | |
| GS-B | Goldman Sachs Pfd Series B | 26.91 | 26.24 | 26.65 | 17,900 | 0.40 | | 1.52 | |
| GS-C | Goldman Sachs Pfd Series C | 24.50 | 24.06 | 24.45 | 18,000 | 0.36 | | 1.49 | |
| GS-D | Goldman Sachs Pfd Series D | 23.14 | 22.85 | 23.10 | 156,000 | 0.19 | | 0.83 | |
| GS-J | Goldman Sachs Pfd Series J | 26.18 | 25.94 | 26.18 | 105,100 | 0.25 | | 0.96 | |
| GS-K | Goldman Sachs Pfd Series K | 27.35 | 27.24 | 27.30 | 155,900 | 0.04 | | 0.15 | |
| GS-N | Goldman Sachs Pfd Series N | 26.72 | 26.59 | 26.72 | 83,700 | 0.09 | | 0.34 | |
| GSA.U | GS Acquisition Holdings Corp Units | 10.42 | 10.34 | 10.42 | 22,200 | 0.08 | | 0.77 | |
| GSBD | Goldman Sachs Bdc Inc | 22.03 | 21.66 | 21.66 | 74,400 | -0.34 | | 1.55 | |
| GSH | Guangshen Railway Company | 26.22 | 26.13 | 26.15 | 1,000 | 0.00 | | 0.00 | |
| GSK | Glaxosmithkline Plc | 42.32 | 40.46 | 41.87 | 10,915,800 | 1.18 | | 2.90 | |
| GSL | Global Ship Lease Inc | 1.240 | 1.230 | 1.240 | 32,500 | 0.020 | | 1.64 | |
| GSL-B | Global Ship Lease Inc | 25.00 | 24.80 | 25.00 | 2,100 | 0.27 | | 1.09 | |
| GTES | Gates Industrial Corporation | 15.54 | 15.32 | 15.44 | 222,700 | -0.06 | | 0.39 | |
| GTN | Gray Television | 15.45 | 14.93 | 15.45 | 605,900 | 0.30 | | 1.98 | |
| GTN.A | Gray Television | 14.55 | 14.55 | 14.55 | 100 | -0.40 | | 2.68 | |
| GTS | Triple-S Management Corp | 37.97 | 37.45 | 37.50 | 87,600 | 0.00 | | 0.00 | |
| GTT | Global Telcom & Technology Inc | 48.00 | 47.10 | 47.50 | 201,400 | -0.20 | | 0.42 | |
| GTY | Getty Realty Corp | 28.65 | 28.20 | 28.31 | 78,700 | -0.23 | | 0.81 | |
| GUT | Gabelli Utility Trust | 5.900 | 5.830 | 5.850 | 103,500 | -0.030 | | 0.51 | |
| GUT-A | Gabelli Utility Trust Ser A Pfd | 25.66 | 25.66 | 25.66 | 800 | 0.00 | | 0.00 | |
| GUT-C | Gabelli Utility Trust Series C Pfd | 25.18 | 25.16 | 25.18 | 2,500 | -0.02 | | 0.08 | |
| GVA | Granite Construction Inc | 55.45 | 54.45 | 54.60 | 210,800 | -0.72 | | 1.30 | |
| GWB | Great Western Bancorp Inc | 41.96 | 41.08 | 41.64 | 134,100 | 0.32 | | 0.77 | |
| GWR | Genesee & Wyoming | 83.70 | 82.34 | 83.63 | 455,100 | 0.86 | | 1.04 | |
| GWRE | Guidewire Software Inc | 94.88 | 93.69 | 93.71 | 269,100 | -0.89 | | 0.94 | |
| GWW | W.W. Grainger | 341.5 | 336.2 | 340.3 | 929,000 | -1.2 | | 0.35 | |
| GYB | Cabco Series 2004-101 Trust | 22.60 | 22.53 | 22.57 | 2,200 | -0.30 | | 1.31 | |
| GYC | Corporate Asset Backed Corp Cabco | 22.50 | 22.50 | 22.50 | 500 | -0.31 | | 1.36 | |
| GZT | Gazit-Globe Ltd | 9.050 | 9.040 | 9.050 | 300 | 0.100 | | 1.12 | |