| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 43.84 | 43.41 | 43.66 | 796,700 | -0.35 |  | 0.80 |   |
| GAB | Gabelli Equity Trust | 6.230 | 6.210 | 6.230 | 376,600 | 0.000 |  | 0.00 | |
| GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | 25.39 | 25.38 | 25.39 | 1,700 | -0.08 | | 0.31 | |
| GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | 25.60 | 25.40 | 25.54 | 1,900 | -0.05 | | 0.20 | |
| GAB-J | Gabelli Equity Trust Inc [Gab/Pj] | 26.37 | 26.29 | 26.37 | 2,300 | 0.16 |  | 0.62 | |
| GAB-K | Gabelli Equity Trust Inc 5% Prf | 26.10 | 25.96 | 25.96 | 14,300 | 0.00 | | 0.00 | |
| GAM | General American Investors | 38.69 | 38.30 | 38.52 | 41,500 | -0.25 | | 0.64 | |
| GAM-B | General Amern Invs Inc [Gam/Pb] | 29.09 | 28.55 | 28.93 | 13,800 | -0.32 | | 1.09 | |
| GATX | GATX Corp | 80.12 | 78.61 | 80.02 | 284,100 | -0.09 | | 0.11 | |
| GBAB | Guggenheim Build America Bonds | 24.69 | 24.59 | 24.68 | 67,900 | 0.10 | | 0.41 | |
| GBL | Gamco Investors | 17.60 | 17.14 | 17.49 | 7,500 | -0.03 | | 0.17 | |
| GBX | Greenbrier Companies | 27.96 | 27.46 | 27.67 | 393,000 | 0.04 | | 0.14 | |
| GCAP | Gain Capital Holdings | 3.610 | 3.480 | 3.490 | 85,700 | -0.110 | | 3.06 | |
| GCI | Gannett Co. Inc. | 6.140 | 5.860 | 5.930 | 1,828,500 | -0.180 | | 2.95 | |
| GCO | Genesco Inc | 38.82 | 37.03 | 37.20 | 275,300 | -1.52 | | 3.93 | |
| GCP | Gcp Applied Technologies Inc C | 22.40 | 21.81 | 21.86 | 230,400 | -0.55 | | 2.45 | |
| GCV | Gabelli Convertible and Income | 6.130 | 5.970 | 6.130 | 58,800 | 0.140 | | 2.34 | |
| GD | General Dynamics Corp | 187.9 | 183.6 | 187.6 | 1,415,700 | 1.7 | | 0.89 | |
| GDDY | Godaddy Inc | 77.73 | 76.74 | 77.35 | 1,225,000 | 0.15 | | 0.19 | |
| GDI | Gardner Denver Holdings Inc | 38.96 | 38.28 | 38.61 | 2,869,800 | -0.04 | | 0.10 | |
| GDL | The Gdl Fund | 9.410 | 9.330 | 9.330 | 36,200 | -0.020 | | 0.21 | |
| GDL-C | Gdl Fund [Gdl/Pc] | 51.36 | 51.34 | 51.36 | 400 | 0.02 | | 0.04 | |
| GDO | Western Asset Global Corporate Defined | 18.35 | 18.19 | 18.35 | 14,600 | 0.01 | | 0.05 | |
| GDOT | Green Dot Corp | 36.83 | 35.56 | 36.20 | 991,100 | -0.89 | | 2.40 | |
| GDV | Gabelli Dividend | 22.04 | 21.88 | 21.91 | 197,400 | -0.17 | | 0.77 | |
| GDV-A | Gabelli Dividend & Income Trust [Gdv/Pa] | 26.02 | 25.88 | 26.02 | 2,100 | 0.08 | | 0.30 | |
| GDV-G | Gabelli Dividend & Income Trust [Gdv/Pg] | 26.30 | 26.10 | 26.10 | 4,700 | -0.13 | | 0.48 | |
| GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | 27.25 | 27.25 | 27.25 | 500 | 0.19 | | 0.70 | |
| GE | General Electric Company | 12.46 | 12.22 | 12.25 | 42,860,100 | -0.28 | | 2.23 | |
| GEF | Greif Bros. Corp | 42.13 | 41.35 | 42.04 | 120,700 | 0.14 | | 0.33 | |
| GEF.B | Greif Bros. Corp Cl B | 48.31 | 47.65 | 48.00 | 5,400 | 0.15 | | 0.31 | |
| GEL | Genesis Energy LP | 15.10 | 14.55 | 14.61 | 1,202,700 | -0.66 | | 4.32 | |
| GEN | Genesis Healthcare Inc | 1.750 | 1.710 | 1.730 | 197,700 | 0.020 | | 1.17 | |
| GEO | Geo Group Inc | 17.53 | 17.12 | 17.34 | 736,100 | 0.16 | | 0.93 | |
| GER | Goldman Sachs MLP Energy Renai | 3.790 | 3.660 | 3.690 | 873,500 | -0.250 | | 6.35 | |
| GES | Guess Inc | 21.78 | 21.21 | 21.34 | 1,224,200 | -0.54 | | 2.47 | |
| GF | New Germany Fund | 15.73 | 15.62 | 15.66 | 9,300 | -0.03 | | 0.19 | |
| GFF | Griffon Corp | 20.98 | 20.54 | 20.93 | 106,300 | 0.25 | | 1.21 | |
| GFI | Gold Fields Ltd | 7.550 | 7.240 | 7.460 | 7,757,800 | 0.490 | | 7.03 | |
| GFY | Western Asset Variable Rate Strategic | 17.07 | 17.01 | 17.07 | 12,600 | 0.06 | | 0.35 | |
| GGB | Gerdau S.A. | 4.450 | 4.280 | 4.380 | 9,653,900 | -0.070 | | 1.57 | |
| GGG | Graco Inc | 56.47 | 55.90 | 56.34 | 673,100 | -0.29 | | 0.51 | |
| GGM | Guggenheim Credit Allocation F | 20.52 | 20.49 | 20.49 | 42,700 | 0.00 | | 0.01 | |
| GGT | Gabelli Global Multi-Media Trust | 8.370 | 8.290 | 8.360 | 84,300 | 0.020 | | 0.24 | |
| GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | 25.94 | 25.85 | 25.94 | 1,000 | -0.14 | | 0.52 | |
| GGT-G | Gabelli Multimedia Trust Inc 5.125% Prf | 26.23 | 26.10 | 26.14 | 3,600 | -0.11 | | 0.42 | |
| GGZ | Gabelli Global Small and Mid CA | 11.92 | 11.78 | 11.82 | 25,600 | -0.08 | | 0.66 | |
| GGZ-A | Gabelli Global Small & Mid Cap Val | 26.02 | 26.02 | 26.02 | 100 | -0.05 | | 0.19 | |
| GHC | Graham Holdings Company | 533.1 | 518.8 | 521.6 | 43,300 | -9.3 | | 1.75 | |
| GHG | Greentree Hospitality Group Ltd ADR | 12.43 | 11.87 | 11.91 | 162,700 | -0.39 | | 3.17 | |
| GHL | Greenhill & Co. Inc | 16.66 | 16.09 | 16.42 | 179,500 | -0.50 | | 2.96 | |
| GHM | Graham Corp | 18.65 | 18.00 | 18.14 | 16,100 | -0.43 | | 2.32 | |
| GHY | Prudential Global Short Durati | 15.33 | 15.22 | 15.22 | 251,200 | -0.11 | | 0.72 | |
| GIB | CGI Group | 75.80 | 75.00 | 75.65 | 184,800 | 0.12 | | 0.16 | |
| GIL | Gildan Activewear | 28.54 | 27.26 | 27.34 | 1,684,500 | -0.54 | | 1.94 | |
| GIM | Templeton Global | 6.120 | 6.070 | 6.070 | 350,700 | -0.040 | | 0.65 | |
| GIS | General Mills | 55.18 | 53.88 | 53.92 | 5,010,500 | -0.21 | | 0.39 | |
| GIX | Gigcapital2 Inc | 10.04 | 10.04 | 10.04 | 3,200 | 0.02 | | 0.23 | |
| GIX.P | Gigcapital2 Inc [Gix/R] | 0.2900 | 0.2900 | 0.2900 | 10,000 | 0.0000 | | 0.00 | |
| GIX.U | Gigcapital2 Inc | 10.75 | 10.75 | 10.75 | 6,800 | 0.00 | | 0.00 | |
| GIX.W | Gigcapital2 Inc WT [Gix/W] | 0.4800 | 0.4700 | 0.4700 | 7,000 | -0.0100 | | 2.08 | |
| GJH | Strats Sm Trust For United States | 10.17 | 10.13 | 10.13 | 1,000 | 0.03 | | 0.31 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 23.97 | 23.83 | 23.83 | 800 | 0.03 | | 0.13 | |
| GJP | Strats Sm Trust For Dominion Resources | 23.88 | 23.88 | 23.88 | 100 | -0.06 | | 0.27 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 23.43 | 23.40 | 23.40 | 800 | 0.10 | | 0.43 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 21.36 | 21.36 | 21.36 | 100 | -0.04 | | 0.19 | |
| GJT | Strats Sm Trust For Allstate Corp | 22.08 | 22.04 | 22.08 | 1,300 | 0.21 | | 0.96 | |
| GKOS | Glaukos Corp | 65.32 | 61.81 | 63.97 | 657,200 | -1.53 | | 2.34 | |
| GL | Globe Life Inc | 111.1 | 109.6 | 110.1 | 428,800 | -1.0 | | 0.92 | |
| GL-C | Globe Life Inc [Gl/Pc] | 26.92 | 26.78 | 26.81 | 19,800 | -0.14 | | 0.51 | |
| GLE.U | Galileo Acquisition Corp [Gleo.U] | 10.36 | 10.36 | 10.36 | 100 | 0.00 | | 0.00 | |
| GLE.W | Galileo Acquisition Corp [Gleo/W] | 0.4900 | 0.4900 | 0.4900 | 50,000 | -0.0100 | | 2.00 | |
| GLEO | Galileo Acquisition Corp | 9.950 | 9.950 | 9.950 | 100 | 0.000 | | 0.00 | |
| GLO-A | Gaslog Partners LP [Glop/Pa] | 23.32 | 22.92 | 22.94 | 41,700 | -0.18 | | 0.78 | |
| GLO-B | Gaslog Partners LP [Glop/Pb] | 22.10 | 21.82 | 21.85 | 26,200 | -0.30 | | 1.35 | |
| GLO-C | Gaslog Partners LP [Glop/Pc] | 22.39 | 22.01 | 22.01 | 33,100 | -0.16 | | 0.72 | |
| GLO-G | Gaslog Ltd [Glog/Pa] | 25.00 | 24.83 | 24.89 | 7,900 | -0.11 | | 0.46 | |
| GLOB | Globant S.A. | 141.7 | 130.3 | 134.8 | 823,100 | 8.8 | | 7.01 | |
| GLOG | Gaslog Ltd | 6.320 | 5.950 | 6.050 | 926,500 | -0.300 | | 4.72 | |
| GLOP | Gaslog Partners LP | 4.450 | 4.070 | 4.110 | 1,127,500 | -0.290 | | 6.59 | |
| GLP | Global Partners LP | 19.00 | 18.65 | 18.75 | 161,400 | -0.31 | | 1.63 | |
| GLP-A | Global Partners LP [Glp/Pa] | 26.29 | 26.15 | 26.20 | 3,300 | 0.08 | | 0.31 | |
| GLT | Glatfelter | 16.51 | 16.00 | 16.39 | 184,100 | -0.05 | | 0.30 | |
| GLW | Corning Inc | 28.13 | 27.75 | 27.96 | 4,773,500 | -0.33 | | 1.17 | |
| GM | General Motors Company | 35.08 | 34.41 | 34.65 | 8,431,200 | -0.64 | | 1.81 | |
| GME | Gamestop Corp | 4.180 | 3.990 | 4.040 | 1,695,100 | -0.100 | | 2.42 | |
| GMED | Globus Medical Inc | 56.01 | 52.40 | 55.35 | 921,200 | -1.10 | | 1.95 | |
| GMR-A | Global Med REIT Inc [Gmre/Pa] | 26.95 | 26.83 | 26.84 | 5,800 | -0.11 | | 0.41 | |
| GMRE | Global Medical REIT Inc | 15.93 | 15.54 | 15.85 | 259,200 | -0.07 | | 0.44 | |
| GMS | Gms Inc | 28.66 | 27.92 | 28.06 | 124,200 | -0.52 | | 1.82 | |
| GMTA | GATX Corp 5.625% Senior | 26.93 | 26.43 | 26.44 | 9,300 | -0.27 | | 1.01 | |
| GMZ | Goldman Sachs MLP Income Oppor | 5.700 | 5.500 | 5.510 | 257,500 | -0.380 | | 6.45 | |
| GNC | GNC Holdings Inc | 2.250 | 2.190 | 2.200 | 556,800 | -0.040 | | 1.79 | |
| GNE | Genie Energy Ltd Cl B | 8.390 | 8.250 | 8.350 | 62,200 | -0.020 | | 0.24 | |
| GNE-A | Genie Energy Ltd [Gne/Pa] | 8.840 | 8.700 | 8.805 | 6,200 | 0.005 | | 0.06 | |
| GNK | Genco Shipping & Trading Ltd | 8.140 | 7.650 | 7.860 | 199,500 | -0.300 | | 3.68 | |
| GNL | Global Net Lease Inc | 21.71 | 21.51 | 21.64 | 336,800 | 0.05 | | 0.23 | |
| GNL-A | Global Net Lease Inc [Gnl/Pa] | 26.94 | 26.62 | 26.73 | 14,800 | -0.02 | | 0.07 | |
| GNL-B | Global Net Lease Inc 6.875% Prf | 26.05 | 26.03 | 26.03 | 5,200 | -0.02 | | 0.08 | |
| GNRC | Generac Holdings Inc | 116.7 | 114.4 | 116.2 | 565,100 | -0.8 | | 0.67 | |
| GNT | Gabelli Natural Resources Gold | 6.040 | 5.960 | 6.040 | 88,000 | 0.060 | | 1.00 | |
| GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | 25.90 | 25.68 | 25.90 | 3,200 | -0.13 | | 0.50 | |
| GNW | Genworth Financial Inc | 4.410 | 4.280 | 4.330 | 3,853,900 | 0.010 | | 0.23 | |
| GOF | Claymore/Guggenheim Strategic Fund | 18.64 | 18.60 | 18.62 | 203,300 | -0.02 | | 0.11 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 15.65 | 15.21 | 15.40 | 1,042,000 | -0.32 | | 2.04 | |
| GOLD | Barrick Gold Corp | 21.61 | 21.17 | 21.44 | 19,944,200 | 0.67 | | 3.23 | |
| GOLF | Acushnet Holdings Corp | 30.40 | 29.80 | 29.83 | 187,600 | -0.48 | | 1.58 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 31.02 | 30.31 | 30.39 | 1,566,400 | -0.75 | | 2.41 | |
| GPC | Genuine Parts Company | 99.39 | 96.00 | 96.21 | 2,675,900 | -3.40 | | 3.41 | |
| GPI | Group 1 Automotive | 108.5 | 105.8 | 106.2 | 157,000 | -2.5 | | 2.27 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 26.63 | 26.44 | 26.50 | 10,600 | -0.07 | | 0.24 | |
| GPK | Graphic Packaging Holding Company | 16.16 | 15.84 | 16.08 | 2,007,300 | 0.10 | | 0.63 | |
| GPM | Guggenheim Enhanced Equity | 8.331 | 8.260 | 8.290 | 226,400 | -0.050 | | 0.60 | |
| GPMT | Granite Point Mortgage Trust Inc | 18.68 | 18.45 | 18.56 | 370,200 | -0.12 | | 0.64 | |
| GPN | Global Payments Inc | 207.9 | 203.0 | 204.4 | 1,442,800 | -4.1 | | 1.96 | |
| GPRK | Geopark Hlds Lmtd | 19.34 | 18.74 | 19.18 | 93,400 | -0.32 | | 1.64 | |
| GPS | Gap Inc | 17.59 | 16.99 | 17.06 | 4,089,600 | -0.41 | | 2.35 | |
| GPX | Gp Strategies Corp | 13.63 | 13.22 | 13.35 | 26,900 | -0.21 | | 1.55 | |
| GRA | W.R. Grace & Company | 63.98 | 62.76 | 63.13 | 284,400 | -0.66 | | 1.03 | |
| GRA.U | Graf Indl Corp [Graf.U] | 10.55 | 10.55 | 10.55 | 200 | 0.00 | | 0.00 | |
| GRA.W | Graf Indl Corp WT [Graf/W] | 0.4000 | 0.4000 | 0.4000 | 100 | 0.0000 | | 0.00 | |
| GRAF | Graf Industrial Corp | 10.23 | 10.23 | 10.23 | 1,800 | 0.00 | | 0.00 | |
| GRAM | Grana Y Montero S.A.A. | 2.700 | 2.640 | 2.670 | 6,900 | 0.070 | | 2.69 | |
| GRC | Gorman-Rupp Company | 37.07 | 36.24 | 36.80 | 29,300 | 0.15 | | 0.41 | |
| GRP.U | Granite Real Estate Invt TR | 56.68 | 56.45 | 56.52 | 4,500 | 0.02 | | 0.04 | |
| GRUB | Grubhub Inc | 57.49 | 55.62 | 55.94 | 2,397,400 | -2.35 | | 4.03 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 11.88 | 11.79 | 11.82 | 24,300 | 0.00 | | 0.01 | |
| GRX-A | Gabelli Healthcare & Wellness TR | 26.07 | 26.07 | 26.07 | 400 | -0.01 | | 0.03 | |
| GRX-B | Gabelli Healthcare & Wellness TR | 26.16 | 26.16 | 26.16 | 300 | 0.06 | | 0.24 | |
| GS | Goldman Sachs Group | 231.8 | 228.4 | 230.6 | 3,081,500 | -2.1 | | 0.91 | |
| GS-A | Goldman Sachs Group Inc [Gs/Pa] | 22.98 | 22.75 | 22.75 | 49,700 | -0.20 | | 0.87 | |
| GS-C | Goldman Sachs Group Inc [Gs/Pc] | 24.24 | 24.10 | 24.10 | 13,400 | -0.07 | | 0.29 | |
| GS-D | Goldman Sachs Group Inc [Gs/Pd] | 23.90 | 23.75 | 23.76 | 85,900 | -0.14 | | 0.59 | |
| GS-J | Goldman Sachs Group Inc [Gs/Pj] | 27.07 | 26.70 | 26.82 | 67,900 | -0.20 | | 0.74 | |
| GS-K | Goldman Sachs Group Inc [Gs/Pk] | 28.74 | 28.29 | 28.38 | 53,700 | -0.31 | | 1.08 | |
| GS-N | Goldman Sachs Group Inc [Gs/Pn] | 26.38 | 26.26 | 26.33 | 29,100 | -0.02 | | 0.08 | |
| GSA.U | GS Acquisition Hlds Corp [Gsah.U] | 13.99 | 12.00 | 13.80 | 18,600 | -0.20 | | 1.43 | |
| GSA.W | GS Acquisition Hlds Corp WT [Gsah/W] | 3.560 | 3.050 | 3.350 | 132,000 | 0.000 | | 0.00 | |
| GSAH | GS Acquisition Holdings Corp Cl A | 13.20 | 12.70 | 12.88 | 475,700 | 0.02 | | 0.16 | |
| GSBD | Goldman Sachs Bdc Inc | 22.36 | 21.35 | 21.40 | 296,700 | -1.05 | | 4.68 | |
| GSH | Guangshen Railway | 13.64 | 13.42 | 13.50 | 33,200 | -0.12 | | 0.88 | |
| GSK | Glaxosmithkline Plc | 43.20 | 42.76 | 43.08 | 3,832,700 | 0.32 | | 0.75 | |
| GSL | Global Ship Lease Inc | 7.960 | 7.700 | 7.790 | 12,800 | 0.010 | | 0.13 | |
| GSL-B | Global Ship Lease Inc [Gsl/Pb] | 25.03 | 24.93 | 25.03 | 7,900 | 0.03 | | 0.14 | |
| GSLD | Global Ship Lease Inc 8.00% Senior Notes | 24.95 | 24.91 | 24.91 | 14,400 | -0.03 | | 0.12 | |
| GSX | Gsx Techedu Inc ADR | 44.48 | 41.83 | 42.72 | 3,254,200 | -0.04 | | 0.09 | |
| GTES | Gates Industrial Corp Plc | 12.80 | 12.46 | 12.60 | 238,700 | -0.28 | | 2.17 | |
| GTN | Gray Television | 21.27 | 20.14 | 20.30 | 689,200 | -1.02 | | 4.78 | |
| GTN.A | Gray Television Inc Cl A | 20.20 | 19.02 | 19.02 | 600 | -1.22 | | 6.03 | |
| GTS | Triple-S Management Corp | 17.57 | 16.91 | 17.41 | 196,700 | -0.23 | | 1.30 | |
| GTT | Global Telcom & Technology Inc | 14.92 | 13.86 | 14.90 | 962,900 | 0.82 | | 5.82 | |
| GTX | Garrett Motion Inc | 8.320 | 7.930 | 8.050 | 623,500 | -0.300 | | 3.59 | |
| GTY | Getty Realty Corp | 32.71 | 32.46 | 32.64 | 124,000 | 0.13 | | 0.40 | |
| GUT | Gabelli Utility Trust | 8.050 | 7.980 | 8.020 | 88,500 | 0.080 | | 1.01 | |
| GUT-A | Gabelli Utility Trust [Gut/Pa] | 27.03 | 26.96 | 27.03 | 2,000 | -0.30 | | 1.11 | |
| GUT-C | Gabelli Utility Trust [Gut/Pc] | 26.58 | 26.31 | 26.31 | 1,600 | -0.20 | | 0.74 | |
| GVA | Granite Construction Inc | 26.90 | 25.86 | 26.01 | 1,070,300 | -0.63 | | 2.36 | |
| GWB | Great Western Bancorp Inc | 30.97 | 30.35 | 30.73 | 1,121,300 | -0.35 | | 1.13 | |
| GWRE | Guidewire Software Inc | 122.0 | 118.9 | 119.5 | 610,600 | -2.6 | | 2.11 | |
| GWW | W.W. Grainger | 308.4 | 303.0 | 303.3 | 200,100 | -7.0 | | 2.25 | |
| GYC | Corporate Asset Backed Corp Cabco | 24.35 | 23.79 | 24.35 | 1,200 | 0.56 | | 2.37 | |