| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 37.78 | 37.15 | 37.73 | 1,348,800 | 0.58 |  | 1.56 |   |
| GAB | Gabelli Equity Trust | 6.175 | 6.110 | 6.170 | 598,300 | 0.060 | | 0.98 | |
| GAB-D | Gabelli Eq TR Pfd D | 25.96 | 25.96 | 25.96 | 100 | -0.23 |  | 0.88 | |
| GAB-G | The Gabelli Equity Trust Inc | 24.82 | 24.78 | 24.79 | 3,800 | -0.11 | | 0.45 | |
| GAB-H | The Gabelli Eqty Trust Inc | 24.94 | 24.73 | 24.83 | 5,300 | -0.18 | | 0.72 | |
| GAB-J | Gabelli Equity Trust Inc | 26.40 | 25.87 | 26.40 | 1,300 | 0.00 | | 0.00 | |
| GAM | General American Investors | 35.17 | 34.98 | 35.06 | 39,300 | 0.27 | | 0.78 | |
| GAM-B | Genl Amer Invs Pfd | 26.40 | 26.31 | 26.38 | 2,600 | 0.06 | | 0.24 | |
| GATX | GATX Corp | 75.54 | 73.06 | 75.49 | 239,500 | 2.76 | | 3.79 | |
| GBAB | Guggenheim Build America Bonds | 23.75 | 23.55 | 23.75 | 42,400 | 0.24 | | 1.02 | |
| GBL | Gamco Investors | 19.55 | 18.42 | 18.60 | 34,500 | -0.46 | | 2.41 | |
| GBX | Greenbrier Companies | 28.78 | 27.64 | 28.31 | 268,900 | 0.74 | | 2.68 | |
| GCAP | Gain Capital Holdings | 3.960 | 3.850 | 3.860 | 112,800 | -0.020 | | 0.52 | |
| GCI | Gannett Co. Inc | 8.415 | 8.280 | 8.290 | 627,600 | -0.010 | | 0.12 | |
| GCO | Genesco Inc | 46.09 | 44.85 | 45.17 | 265,300 | 0.42 | | 0.94 | |
| GCP | Gcp Applied Technologies Inc C | 25.34 | 21.78 | 22.90 | 5,472,500 | -3.49 | | 13.22 | |
| GCV | Gabelli Convertible and Income | 5.050 | 4.940 | 5.030 | 49,000 | 0.031 | | 0.62 | |
| GCV-B | Gabelli 6.00% Pfd B | 26.30 | 26.27 | 26.28 | 500 | -0.29 | | 1.09 | |
| GD | General Dynamics Corp | 174.9 | 172.4 | 173.6 | 857,700 | 1.8 | | 1.05 | |
| GDDY | Godaddy Inc | 72.63 | 71.24 | 71.40 | 1,244,400 | 0.15 | | 0.21 | |
| GDI | Gardner Denver Holdings Inc | 34.68 | 33.61 | 34.59 | 1,159,800 | 1.00 | | 2.98 | |
| GDL | The Gdl Fund | 9.250 | 9.140 | 9.191 | 14,700 | 0.061 | | 0.67 | |
| GDL-C | The Gdl Fund Series C Pfd | 50.45 | 50.35 | 50.43 | 1,600 | -0.32 | | 0.63 | |
| GDO | Western Asset Global Corporate Defined | 17.13 | 17.04 | 17.05 | 30,700 | 0.02 | | 0.12 | |
| GDOT | Green Dot Corp | 50.34 | 48.47 | 48.61 | 558,300 | -0.77 | | 1.56 | |
| GDV | Gabelli Dividend | 21.43 | 21.29 | 21.37 | 145,500 | 0.15 | | 0.71 | |
| GDV-A | Gabelli Dv | 26.14 | 26.14 | 26.14 | 100 | -0.17 | | 0.63 | |
| GDV-D | Gabelli Pref D | 26.24 | 26.06 | 26.24 | 700 | -0.16 | | 0.60 | |
| GDV-G | Gabelli Dividend & Income Trust | 25.06 | 24.90 | 24.94 | 48,900 | -0.35 | | 1.38 | |
| GDV-H | Gabelli Dividend & Income Trust - 5.375% | 25.44 | 25.28 | 25.31 | 120,400 | 0.00 |  | 0.00 | |
| GE | General Electric Company | 10.43 | 10.09 | 10.42 | 73,563,500 | 0.37 | | 3.68 | |
| GEF | Greif Bros. Corp | 34.03 | 33.30 | 33.33 | 286,000 | -0.11 | | 0.33 | |
| GEF.B | Greif Bros. Corp Cl B | 44.06 | 41.13 | 44.02 | 43,100 | 2.33 | | 5.59 | |
| GEL | Genesis Energy LP | 22.25 | 21.96 | 22.12 | 475,100 | 0.02 | | 0.09 | |
| GEN | Genesis Healthcare Inc | 1.240 | 1.200 | 1.220 | 139,300 | 0.020 | | 1.67 | |
| GEO | Geo Group Inc | 24.03 | 23.69 | 23.86 | 477,700 | 0.25 | | 1.06 | |
| GER | Goldman Sachs MLP Energy Renai | 5.160 | 5.100 | 5.140 | 228,400 | 0.020 | | 0.39 | |
| GES | Guess Inc | 14.97 | 14.27 | 14.70 | 2,523,000 | 0.37 | | 2.58 | |
| GF | New Germany Fund | 14.00 | 13.91 | 13.92 | 18,900 | 0.16 | | 1.16 | |
| GFF | Griffon Corp | 16.73 | 16.44 | 16.50 | 67,900 | 0.19 | | 1.16 | |
| GFI | Gold Fields Ltd | 5.230 | 5.000 | 5.110 | 8,560,600 | 0.020 | | 0.39 | |
| GFY | Western Asset Variable Rate Strategic | 16.24 | 16.16 | 16.16 | 2,700 | -0.04 | | 0.25 | |
| GGB | Gerdau S.A. | 3.780 | 3.670 | 3.750 | 10,001,000 | 0.140 | | 3.88 | |
| GGG | Graco Inc | 50.12 | 49.34 | 49.66 | 474,200 | 0.56 | | 1.14 | |
| GGM | Guggenheim Credit Allocation F | 20.87 | 20.76 | 20.77 | 17,200 | 0.00 | | 0.00 | |
| GGT | Gabelli Global Multi-Media Trust | 8.180 | 8.080 | 8.160 | 38,800 | 0.080 | | 0.99 | |
| GGT-B | Gabelli Global Multi-Media Trus | 26.21 | 26.21 | 26.21 | 100 | 0.00 | | 0.00 | |
| GGT-E | Gabelli Multimedia Trust Inc Pfd Ser E | 24.93 | 24.47 | 24.87 | 18,600 | -0.13 | | 0.52 | |
| GGZ | Gabelli Global Small and Mid CA | 11.53 | 11.45 | 11.51 | 17,200 | 0.04 | | 0.35 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.75 | 25.75 | 25.75 | 200 | 0.06 | | 0.22 | |
| GHC | Graham Holdings Company | 709.0 | 700.5 | 707.3 | 22,000 | 6.9 | | 0.98 | |
| GHG | Greentree Hospitality Group Ltd ADR | 12.67 | 12.08 | 12.51 | 259,700 | 0.35 | | 2.88 | |
| GHL | Greenhill & Co. Inc | 14.40 | 13.93 | 13.96 | 139,200 | -0.09 | | 0.64 | |
| GHM | Graham Corp | 20.87 | 20.36 | 20.85 | 13,400 | 0.16 | | 0.77 | |
| GHY | Prudential Global Short Durati | 14.18 | 14.07 | 14.07 | 116,900 | -0.01 | | 0.07 | |
| GIB | CGI Group | 77.80 | 76.76 | 76.76 | 224,600 | -0.04 | | 0.05 | |
| GIG | Gigcapital Inc | 10.41 | 10.30 | 10.41 | 2,900 | 0.01 | | 0.10 | |
| GIG.P | Gig Capital Rt Rights | 0.4935 | 0.4935 | 0.4935 | 100 | 0.0235 | | 5.00 | |
| GIG.U | Gigcapital Inc Unit | 10.99 | 10.99 | 10.99 | 100 | -0.04 | | 0.32 | |
| GIG.W | Gig Capital WT Warrant | 0.2900 | 0.2800 | 0.2800 | 2,000 | -0.0100 | | 3.45 | |
| GIL | Gildan Activewear | 39.55 | 39.10 | 39.31 | 683,200 | 0.26 | | 0.67 | |
| GIM | Templeton Global | 6.390 | 6.240 | 6.260 | 786,900 | -0.080 | | 1.26 | |
| GIS | General Mills | 53.33 | 52.40 | 52.45 | 3,015,000 | -0.53 | | 1.00 | |
| GIX.U | Gigcapital2 Inc Units | 10.02 | 10.02 | 10.02 | 19,300 | 0.00 | | 0.00 | |
| GJH | Strats Sm Trust For United States | 9.850 | 9.772 | 9.819 | 8,500 | 0.064 | | 0.65 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 23.07 | 23.07 | 23.07 | 300 | -0.43 | | 1.85 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.00 | 22.00 | 22.00 | 1,000 | 0.00 | | 0.00 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 21.68 | 21.68 | 21.68 | 100 | 0.00 | | 0.00 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 20.31 | 20.26 | 20.31 | 6,500 | -0.05 | | 0.22 | |
| GJT | Strats Sm Trust For Allstate Corp | 20.55 | 20.55 | 20.55 | 100 | 0.00 | | 0.00 | |
| GJV | Strats Sm Trust For News Corp Securities | 25.82 | 25.75 | 25.75 | 900 | -0.05 | | 0.18 | |
| GKOS | Glaukos Corp | 78.57 | 75.66 | 77.34 | 359,700 | 2.16 | | 2.87 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 24.27 | 24.05 | 24.22 | 26,600 | 0.08 | | 0.33 | |
| GLO-B | Gaslog Partners LP Perp Pref Unit Ser B | 23.10 | 22.95 | 23.00 | 13,900 | 0.07 | | 0.31 | |
| GLO-C | Gaslog Partners LP Perp Pref Unit Ser C | 23.87 | 23.52 | 23.52 | 37,900 | -0.20 | | 0.84 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 26.89 | 26.84 | 26.84 | 2,300 | 0.02 | | 0.07 | |
| GLOB | Globant S.A. | 104.1 | 101.4 | 101.8 | 385,100 | 0.3 | | 0.32 | |
| GLOG | Gaslog Ltd | 13.78 | 13.47 | 13.68 | 422,200 | 0.26 | | 1.94 | |
| GLOP | Gaslog Partners LP | 21.48 | 21.18 | 21.34 | 77,800 | 0.17 | | 0.80 | |
| GLP | Global Partners LP | 20.04 | 19.77 | 19.92 | 57,300 | 0.10 | | 0.50 | |
| GLP-A | Global Partners L.P. Pfd A | 26.37 | 26.08 | 26.15 | 8,200 | 0.00 | | 0.00 | |
| GLT | Glatfelter | 16.46 | 15.88 | 16.37 | 140,900 | 0.49 | | 3.09 | |
| GLW | Corning Inc | 32.83 | 31.51 | 32.52 | 8,515,400 | 1.15 | | 3.67 | |
| GM | General Motors Company | 36.78 | 36.14 | 36.70 | 8,226,900 | 0.56 | | 1.55 | |
| GM.B | General Motors Cl B | 18.53 | 17.85 | 18.51 | 111,300 | 0.62 | | 3.49 | |
| GME | Gamestop Corp | 5.830 | 5.670 | 5.730 | 4,070,300 | 0.030 | | 0.53 | |
| GMED | Globus Medical Inc | 42.23 | 41.20 | 41.95 | 436,600 | 0.49 | | 1.18 | |
| GMR-A | Global Med REIT Inc Pfd | 26.44 | 26.25 | 26.38 | 1,600 | 0.03 | | 0.12 | |
| GMRE | Global Medical REIT Inc | 11.31 | 11.03 | 11.12 | 267,900 | -0.01 | | 0.09 | |
| GMS | Gms Inc | 19.22 | 18.70 | 18.94 | 434,300 | 0.36 | | 1.94 | |
| GMTA | GATX Corp 5.625% Senior | 26.09 | 25.95 | 26.02 | 14,400 | 0.07 | | 0.27 | |
| GMZ | Goldman Sachs MLP Income Oppor | 7.590 | 7.456 | 7.550 | 92,100 | 0.070 | | 0.94 | |
| GNC | GNC Holdings Inc | 1.615 | 1.510 | 1.530 | 955,200 | 0.000 | | 0.00 | |
| GNE | Genie Energy Ltd Cl B | 9.980 | 9.780 | 9.940 | 151,500 | 0.190 | | 1.95 | |
| GNE-A | Genie Energy Ltd Series | 8.420 | 8.350 | 8.385 | 9,000 | -0.005 | | 0.06 | |
| GNK | Genco Shipping & Trading Ltd | 7.860 | 7.370 | 7.730 | 199,100 | 0.430 | | 5.89 | |
| GNL | Global Net Lease Inc | 20.06 | 19.70 | 19.89 | 513,700 | 0.15 | | 0.76 | |
| GNL-A | Global Net Lease Inc 7.25% Pfd Ser A | 25.56 | 25.53 | 25.55 | 9,200 | 0.00 | | 0.00 | |
| GNRC | Generac Holdings Inc | 65.99 | 64.82 | 65.40 | 302,900 | 1.14 | | 1.77 | |
| GNT | Gabelli Natural Resources Gold | 5.690 | 5.550 | 5.620 | 77,800 | 0.010 | | 0.18 | |
| GNT-A | Gamco Natural Resources Gold & Income | 24.75 | 24.58 | 24.68 | 5,300 | -0.02 | | 0.08 | |
| GNW | Genworth Financial Inc | 3.250 | 3.050 | 3.210 | 5,771,300 | 0.130 | | 4.22 | |
| GOF | Claymore/Guggenheim Strategic Fund | 20.49 | 20.34 | 20.46 | 149,800 | 0.04 | | 0.20 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 16.49 | 16.11 | 16.48 | 790,000 | 0.65 | | 4.11 | |
| GOLD | Barrick Gold Corp | 14.44 | 14.06 | 14.37 | 19,722,000 | 0.22 | | 1.55 | |
| GOLF | Acushnet Holdings Corp | 26.86 | 26.33 | 26.40 | 190,000 | -0.06 | | 0.23 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 37.36 | 36.03 | 36.89 | 1,176,100 | 0.72 | | 1.99 | |
| GPC | Genuine Parts Company | 103.3 | 102.7 | 102.9 | 297,900 | 0.5 | | 0.52 | |
| GPI | Group 1 Automotive | 79.90 | 78.01 | 78.38 | 161,000 | 0.13 | | 0.17 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 25.43 | 25.36 | 25.43 | 15,500 | 0.11 | | 0.43 | |
| GPK | Graphic Packaging Holding Company | 14.14 | 13.88 | 14.04 | 2,150,500 | 0.16 | | 1.15 | |
| GPM | Guggenheim Enhanced Equity | 7.937 | 7.880 | 7.900 | 162,900 | 0.030 | | 0.38 | |
| GPMT | Granite Point Mortgage Trust Inc | 19.10 | 18.88 | 18.97 | 228,400 | 0.04 | | 0.21 | |
| GPN | Global Payments Inc | 161.5 | 158.3 | 158.8 | 1,165,700 | -1.0 | | 0.64 | |
| GPRK | Geopark Hldgs Lmtd | 17.32 | 16.86 | 17.19 | 559,200 | 0.22 | | 1.30 | |
| GPS | Gap Inc | 18.77 | 17.93 | 18.01 | 7,688,100 | -0.32 | | 1.75 | |
| GPX | Gp Strategies Corp | 15.16 | 14.67 | 14.69 | 85,900 | -0.18 | | 1.21 | |
| GRA | W.R. Grace & Company | 74.24 | 73.00 | 73.03 | 314,900 | -0.31 | | 0.42 | |
| GRA.U | Graf Industrial Corp | 10.32 | 10.32 | 10.32 | 200 | 0.00 | | 0.00 | |
| GRA.W | Graf Indl Corp | 0.3900 | 0.3800 | 0.3800 | 900 | -0.0400 | | 9.52 | |
| GRAF | Graf Industrial Corp | 9.970 | 9.970 | 9.970 | 100 | 0.000 | | 0.00 | |
| GRAM | Grana Y Montero S.A.A. | 3.380 | 3.170 | 3.340 | 62,600 | 0.010 | | 0.30 | |
| GRC | Gorman-Rupp Company | 30.87 | 30.39 | 30.66 | 20,200 | 0.47 | | 1.56 | |
| GRP.U | Granite Real Estate Investment | 46.22 | 45.65 | 46.12 | 2,600 | 0.85 | | 1.87 | |
| GRUB | Grubhub Inc | 73.62 | 71.07 | 71.34 | 1,581,200 | -0.67 | | 0.93 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.45 | 10.31 | 10.32 | 34,300 | 0.04 | | 0.39 | |
| GRX-A | The Gabelli Healthcare & Welln | 25.65 | 25.65 | 25.65 | 800 | -0.22 | | 0.85 | |
| GRX-B | The Gabelli Healthcare & Welln | 25.97 | 25.95 | 25.95 | 700 | -0.27 | | 1.02 | |
| GS | Goldman Sachs Group | 197.1 | 190.7 | 195.0 | 2,362,900 | 4.2 | | 2.17 | |
| GS-A | Goldman Sachs Pfd Series A | 19.39 | 19.25 | 19.30 | 50,200 | 0.02 | | 0.10 | |
| GS-B | Goldman Sachs Pfd Series B | 25.42 | 25.35 | 25.35 | 14,000 | -0.01 | | 0.04 | |
| GS-C | Goldman Sachs Pfd Series C | 20.30 | 20.20 | 20.20 | 21,200 | 0.05 | | 0.25 | |
| GS-D | Goldman Sachs Pfd Series D | 20.16 | 19.92 | 19.93 | 200,600 | -0.04 | | 0.20 | |
| GS-J | Goldman Sachs Pfd Series J | 26.33 | 26.15 | 26.30 | 103,800 | 0.15 | | 0.57 | |
| GS-K | Goldman Sachs Pfd Series K | 27.89 | 27.62 | 27.88 | 57,700 | 0.25 | | 0.89 | |
| GS-N | Goldman Sachs Pfd Series N | 27.10 | 26.83 | 27.06 | 53,600 | 0.17 | | 0.62 | |
| GSA.U | GS Acquisition Holdings Corp Units | 10.56 | 10.51 | 10.56 | 400 | -0.06 | | 0.52 | |
| GSA.W | GS Acquisition Holdings Corp Warrants | 1.400 | 1.400 | 1.400 | 6,900 | 0.000 | | 0.00 | |
| GSAH | GS Acquisition Holdings Corp Cl A | 10.14 | 10.10 | 10.10 | 600 | 0.00 | | 0.00 | |
| GSBD | Goldman Sachs Bdc Inc | 20.09 | 19.80 | 19.96 | 123,300 | 0.08 | | 0.40 | |
| GSH | Guangshen Railway | 17.43 | 17.13 | 17.39 | 13,500 | 0.16 | | 0.93 | |
| GSK | Glaxosmithkline Plc | 40.36 | 40.05 | 40.22 | 1,764,500 | 0.29 | | 0.73 | |
| GSL | Global Ship Lease Inc | 7.250 | 6.850 | 7.250 | 15,100 | 0.240 | | 3.42 | |
| GSL-B | Global Ship Lease Inc | 22.91 | 22.74 | 22.75 | 6,700 | -0.10 | | 0.43 | |
| GSX | Gsx Techedu Inc ADR | 9.648 | 9.200 | 9.410 | 723,800 | -0.040 | | 0.42 | |
| GTES | Gates Industrial Corp Plc | 10.97 | 10.63 | 10.64 | 1,067,400 | -0.06 | | 0.56 | |
| GTN | Gray Television | 17.25 | 16.70 | 16.82 | 1,013,300 | -0.09 | | 0.53 | |
| GTN.A | Gray Television | 17.43 | 17.15 | 17.30 | 600 | 0.51 | | 3.04 | |
| GTS | Triple-S Management Corp | 23.88 | 22.64 | 23.25 | 105,700 | 0.23 | | 1.00 | |
| GTT | Global Telcom & Technology Inc | 23.59 | 22.28 | 22.79 | 276,700 | 0.24 | | 1.06 | |
| GTX | Garrett Motion Inc | 15.80 | 14.95 | 15.07 | 756,600 | -0.38 | | 2.46 | |
| GTY | Getty Realty Corp | 32.22 | 31.83 | 32.14 | 177,300 | 0.51 | | 1.61 | |
| GUT | Gabelli Utility Trust | 6.951 | 6.850 | 6.850 | 195,900 | -0.090 | | 1.30 | |
| GUT-A | Gabelli Utility Trust Ser A Pfd | 25.96 | 25.96 | 25.96 | 200 | -0.07 | | 0.27 | |
| GUT-C | Gabelli Utility Trust Series C Pfd | 26.47 | 25.66 | 26.37 | 4,800 | 0.27 | | 1.03 | |
| GVA | Granite Construction Inc | 44.95 | 43.68 | 44.63 | 269,000 | 1.32 | | 3.05 | |
| GWB | Great Western Bancorp Inc | 33.91 | 32.80 | 33.75 | 285,600 | 0.88 | | 2.68 | |
| GWR | Genesee & Wyoming | 96.29 | 94.77 | 95.69 | 299,200 | 0.73 | | 0.77 | |
| GWRE | Guidewire Software Inc | 100.95 | 98.41 | 99.25 | 541,700 | 0.40 | | 0.40 | |
| GWW | W.W. Grainger | 278.6 | 271.1 | 271.9 | 417,400 | -0.6 | | 0.21 | |
| GYB | Cabco Series 2004-101 Trust | 21.21 | 21.15 | 21.21 | 11,100 | 0.08 | | 0.38 | |
| GYC | Corporate Asset Backed Corp Cabco | 21.37 | 21.29 | 21.29 | 1,200 | -0.09 | | 0.42 | |