| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 43.60 | 42.77 | 42.92 | 1,287,700 | -0.67 |  | 1.54 |   |
| GAB | Gabelli Equity Trust | 5.715 | 5.570 | 5.570 | 1,226,900 | -0.290 | | 4.95 | |
| GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | 20.86 | 20.74 | 20.86 | 200 | -0.01 | | 0.07 | |
| GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | 20.87 | 20.78 | 20.79 | 13,400 | -0.12 | | 0.56 | |
| GAB-K | Gabelli Equity Trust Inc 5% Prf | 20.92 | 20.74 | 20.77 | 9,205 | -0.16 | | 0.75 | |
| GAM | General American Investors | 54.82 | 54.35 | 54.54 | 1,600 | -0.22 | | 0.40 | |
| GAM-B | General Amern Invs Inc [Gam/Pb] | 24.67 | 24.61 | 24.65 | 8,861 | 0.00 | | 0.00 | |
| GAP | Gap Inc | 21.55 | 20.65 | 20.86 | 9,999,300 | -0.76 | | 3.52 | |
| GATX | GATX Corp | 155.1 | 152.9 | 153.2 | 159,300 | -2.9 | | 1.83 | |
| GB | Global Blue Group Holding Ag | 7.490 | 7.460 | 7.460 | 44,358 | -0.020 | | 0.27 | |
| GB.W | Global Blue Group Holding Ag WT | 0.0093 | 0.0040 | 0.0048 | 123,200 | -0.0069 | | 58.97 | |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd | 14.76 | 14.66 | 14.70 | 69,808 | -0.18 | | 1.21 | |
| GBCI | Glacier Bancorp Inc | 41.97 | 41.00 | 41.11 | 438,000 | -1.30 | | 3.07 | |
| GBLI | Global Indemnity Plc | 32.50 | 30.36 | 32.50 | 3,411 | 2.12 |  | 6.98 | |
| GBTG | Global Business Travel Group Inc | 6.320 | 6.050 | 6.090 | 976,791 | -0.290 | | 4.55 | |
| GBX | Greenbrier Companies | 45.99 | 45.21 | 45.30 | 138,400 | -0.92 | | 1.99 | |
| GCI | Gannett Inc | 3.480 | 3.400 | 3.400 | 1,235,500 | -0.120 | | 3.41 | |
| GCO | Genesco Inc | 21.17 | 20.13 | 20.37 | 388,400 | -1.04 | | 4.86 | |
| GCT.W | Gct Semiconductor Holding Inc WT | 0.1001 | 0.0630 | 0.0901 | 94,034 | 0.0031 | | 3.56 | |
| GCTS | Gct Semiconductor Holding Inc | 1.530 | 1.270 | 1.370 | 1,825,700 | 0.080 | | 6.20 | |
| GCV | Gabelli Convertible and Income | 3.740 | 3.660 | 3.720 | 78,312 | -0.130 | | 3.38 | |
| GD | General Dynamics Corp | 286.8 | 281.9 | 283.0 | 1,649,300 | 3.1 | | 1.10 | |
| GDDY | Godaddy Inc | 177.0 | 174.7 | 175.7 | 1,271,876 | -2.0 | | 1.14 | |
| GDIV | Harbor Dividend Growth Leaders ETF | 15.03 | 14.88 | 14.91 | 14,417 | -0.19 | | 1.29 | |
| GDL | The Gdl Fund | 8.380 | 8.200 | 8.270 | 18,372 | -0.050 | | 0.60 | |
| GDO | Western Asset Global Corporate | 11.62 | 11.51 | 11.62 | 46,700 | 0.04 | | 0.35 | |
| GDOT | Green Dot Corp | 10.230 | 9.880 | 9.960 | 671,400 | -0.330 | | 3.21 | |
| GDV | Gabelli Dividend | 25.19 | 24.90 | 24.96 | 54,692 | -0.28 | | 1.11 | |
| GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | 23.26 | 22.80 | 23.08 | 1,500 | 0.18 | | 0.80 | |
| GDV-K | Gabelli Dividend & Income Trust | 18.40 | 18.30 | 18.30 | 700 | -0.01 | | 0.05 | |
| GE | GE Aerospace | 238.0 | 233.7 | 236.6 | 6,811,180 | -3.4 | | 1.41 | |
| GEF | Greif Bros Corp | 64.67 | 63.34 | 63.48 | 188,508 | -1.48 | | 2.28 | |
| GEF.B | Greif Bros Corp Cl B | 66.78 | 65.50 | 66.03 | 23,424 | -1.49 | | 2.21 | |
| GEL | Genesis Energy LP | 16.96 | 16.60 | 16.72 | 1,006,600 | -0.03 | | 0.18 | |
| GENI | Genius Sports Ltd | 10.500 | 9.660 | 9.780 | 6,245,586 | -0.690 | | 6.59 | |
| GEO | Geo Group Inc | 26.02 | 24.61 | 24.62 | 4,884,266 | -1.90 | | 7.16 | |
| GES | Guess Inc | 11.80 | 11.27 | 11.46 | 674,557 | -0.42 | | 3.54 | |
| GETY | Getty Images Holdings Inc Cl A | 1.880 | 1.750 | 1.750 | 871,705 | -0.130 | | 6.91 | |
| GEV | GE Vernova Inc | 484.6 | 474.6 | 478.5 | 2,413,999 | -9.2 | | 1.89 | |
| GF | New Germany Fund | 11.68 | 11.60 | 11.63 | 12,942 | -0.22 | | 1.86 | |
| GFF | Griffon Corp | 69.14 | 67.37 | 67.69 | 266,400 | -2.32 | | 3.31 | |
| GFI | Gold Fields Ltd ADR | 25.71 | 25.18 | 25.71 | 3,450,100 | 0.47 | | 1.86 | |
| GFL | Gfl Environmental Inc | 50.67 | 49.97 | 50.24 | 571,134 | -0.52 | | 1.02 | |
| GFR | Greenfire Resources Ltd | 5.140 | 4.880 | 5.120 | 53,098 | 0.300 | | 6.22 | |
| GGB | Gerdau S.A. ADR | 3.010 | 2.970 | 2.990 | 14,694,610 | -0.020 | | 0.66 | |
| GGG | Graco Inc | 84.68 | 83.25 | 83.54 | 612,529 | -1.59 | | 1.87 | |
| GGT | Gabelli Global Multi-Media Trust | 4.040 | 3.950 | 3.980 | 265,687 | -0.085 | | 2.09 | |
| GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | 22.76 | 22.76 | 22.76 | 524 | 0.18 | | 0.82 | |
| GGT-G | Gabelli Multimedia Trust Inc 5.125% Prf | 23.00 | 22.63 | 23.00 | 800 | 0.42 | | 1.86 | |
| GGZ | Gabelli Global Small and Mid CA | 13.29 | 12.76 | 12.85 | 8,529 | -0.30 | | 2.28 | |
| GHC | Graham Holdings Company | 953.1 | 937.5 | 938.8 | 106,568 | -9.9 | | 1.05 | |
| GHG | Greentree Hospitality Group Ltd ADR | 2.080 | 1.930 | 2.050 | 24,100 | 0.010 | | 0.49 | |
| GHI | Greystone Housing Impact Investors LP | 12.00 | 11.80 | 11.90 | 30,591 | 0.06 | | 0.51 | |
| GHLD | Guild Holdings Company Cl A | 16.24 | 14.74 | 15.65 | 68,097 | 0.75 | | 5.03 | |
| GHM | Graham Corp | 47.00 | 45.48 | 46.23 | 108,146 | -0.76 | | 1.62 | |
| GHY | PGIM Global High Yield Fund | 13.30 | 13.25 | 13.30 | 80,249 | 0.00 |  | 0.00 | |
| GIB | CGI Group | 110.0 | 108.1 | 108.2 | 201,159 | -1.4 | | 1.28 | |
| GIC | Global Industrial Co. | 26.84 | 26.07 | 26.16 | 58,700 | -0.73 | | 2.71 | |
| GIL | Gildan Activewear | 47.90 | 46.18 | 46.32 | 514,529 | -1.52 | | 3.18 | |
| GIS | General Mills | 55.13 | 53.37 | 53.56 | 4,336,488 | -1.18 | | 2.16 | |
| GJH | Strats Sm Trust For United States | 9.540 | 9.130 | 9.539 | 4,100 | -0.081 | | 0.84 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 24.97 | 24.97 | 24.97 | 100 | 0.17 | | 0.69 | |
| GJP | Strats Sm Trust For Dominion Resources | 24.90 | 24.01 | 24.90 | 598 | 0.45 | | 1.82 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 24.92 | 24.80 | 24.80 | 300 | -0.31 | | 1.23 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 22.70 | 22.70 | 22.70 | 100 | -0.05 | | 0.22 | |
| GJT | Strats Sm Trust For Allstate Corp | 22.60 | 22.60 | 22.60 | 100 | 0.00 | | 0.00 | |
| GKOS | Glaukos Corp | 99.70 | 96.01 | 97.60 | 797,465 | 0.00 | | 0.00 | |
| GL | Globe Life Inc | 120.9 | 119.3 | 119.8 | 485,300 | -1.0 | | 0.81 | |
| GL-D | Globe Life Inc 4.25% Junior Debt | 16.00 | 15.91 | 15.95 | 19,300 | -0.06 | | 0.37 | |
| GLO-A | Gaslog Partners LP [Glop/Pa] | 25.54 | 25.34 | 25.34 | 2,433 | 0.09 | | 0.38 | |
| GLO-B | Gaslog Partners LP [Glop/Pb] | 25.49 | 25.49 | 25.49 | 300 | 0.02 | | 0.08 | |
| GLO-C | Gaslog Partners LP [Glop/Pc] | 25.80 | 25.72 | 25.72 | 910 | 0.10 | | 0.37 | |
| GLOB | Globant S.A. | 97.65 | 93.51 | 94.04 | 1,334,100 | -4.20 | | 4.28 | |
| GLP | Global Partners LP | 56.14 | 54.51 | 55.40 | 65,306 | -0.81 | | 1.44 | |
| GLP-B | Global Partners L.P. | 25.78 | 25.57 | 25.78 | 9,500 | 0.04 | | 0.14 | |
| GLW | Corning Inc | 50.55 | 49.47 | 49.60 | 3,546,611 | -1.22 | | 2.40 | |
| GM | General Motors Company | 49.18 | 48.40 | 48.65 | 8,591,352 | -0.61 | | 1.24 | |
| GME | Gamestop Corp | 23.15 | 22.10 | 22.14 | 59,487,019 | 0.00 | | 0.00 | |
| GMED | Globus Medical Inc | 59.99 | 58.70 | 58.90 | 1,152,721 | -1.30 | | 2.16 | |
| GMR-A | Global Med REIT Inc [Gmre/Pa] | 25.14 | 25.05 | 25.05 | 2,300 | 0.00 | | 0.00 | |
| GMRE | Global Medical REIT Inc | 6.430 | 6.270 | 6.290 | 545,500 | -0.130 | | 2.02 | |
| GMS | Gms Inc | 77.59 | 75.52 | 76.03 | 461,400 | -1.77 | | 2.28 | |
| GNE | Genie Energy Ltd Cl B | 25.00 | 23.76 | 24.91 | 229,622 | 0.49 | | 2.01 | |
| GNK | Genco Shipping & Trading Ltd | 14.14 | 13.78 | 14.12 | 969,740 | 0.14 | | 1.00 | |
| GNL | Global Net Lease Inc | 7.500 | 7.280 | 7.390 | 2,651,240 | -0.110 | | 1.47 | |
| GNL-A | Global Net Lease Inc [Gnl/Pa] | 22.20 | 22.15 | 22.20 | 800 | -0.05 | | 0.22 | |
| GNL-B | Global Net Lease Inc 6.875% Prf | 21.13 | 21.00 | 21.13 | 1,800 | -0.05 | | 0.24 | |
| GNL-D | Global Net Lease Inc 7.50% Sr D | 22.97 | 22.75 | 22.79 | 12,003 | -0.16 | | 0.68 | |
| GNL-E | Global Net Lease Inc 7.375% Sr E | 22.38 | 22.05 | 22.38 | 728 | -0.12 | | 0.51 | |
| GNRC | Generac Holdings Inc | 127.1 | 123.7 | 124.7 | 773,455 | -3.7 | | 2.86 | |
| GNT | Gabelli Natural Resources Gold | 6.610 | 6.520 | 6.520 | 66,169 | -0.040 | | 0.61 | |
| GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | 21.61 | 21.61 | 21.61 | 200 | -0.01 | | 0.02 | |
| GNTY | Guaranty Bancshares Inc | 41.76 | 40.05 | 40.43 | 46,990 | -1.11 | | 2.67 | |
| GNW | Genworth Financial Inc | 7.030 | 6.930 | 6.950 | 6,069,170 | -0.110 | | 1.56 | |
| GOF | Claymore/Guggenheim Strategic Fund | 14.73 | 14.59 | 14.63 | 763,390 | -0.31 | | 2.07 | |
| GOLF | Acushnet Holdings Corp | 71.43 | 69.54 | 69.94 | 253,909 | -2.10 | | 2.92 | |
| GOOS | Canada Goose Holdings Inc | 11.44 | 10.97 | 11.02 | 642,596 | -0.44 | | 3.84 | |
| GOTU | Gaotu Techedu Inc ADR | 3.980 | 3.880 | 3.880 | 905,934 | -0.110 | | 2.76 | |
| GPC | Genuine Parts Company | 121.9 | 119.2 | 119.7 | 1,228,661 | -2.5 | | 2.01 | |
| GPI | Group 1 Automotive | 430.9 | 423.6 | 424.9 | 96,871 | -8.9 | | 2.04 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 21.48 | 21.05 | 21.08 | 13,879 | -0.25 | | 1.17 | |
| GPK | Graphic Packaging Holding Company | 21.58 | 21.08 | 21.10 | 3,300,005 | -0.57 | | 2.63 | |
| GPM-A | Granite Point Mortgage Trust 7.00% Sr A | 18.60 | 18.45 | 18.52 | 2,228 | -0.08 | | 0.43 | |
| GPMT | Granite Point Mortgage Trust Inc | 2.510 | 2.420 | 2.420 | 670,475 | -0.130 | | 5.10 | |
| GPN | Global Payments Inc | 77.06 | 74.32 | 74.62 | 1,969,248 | -3.66 | | 4.68 | |
| GPOR | Gulfport Energy Corp | 196.8 | 191.1 | 195.9 | 174,686 | 3.1 | | 1.62 | |
| GPRK | Geopark Hlds Lmtd | 7.800 | 7.530 | 7.740 | 725,060 | 0.220 | | 2.93 | |
| GRB-A | Green Brick Partners Inc [Grbk.A] | 23.56 | 23.34 | 23.34 | 2,211 | -0.14 | | 0.58 | |
| GRBK | Green Brick Partners | 61.33 | 59.02 | 59.48 | 303,600 | -1.68 | | 2.75 | |
| GRC | Gorman-Rupp Company | 36.50 | 35.45 | 35.52 | 43,000 | -1.22 | | 3.32 | |
| GRDN | Guardian Pharmacy Services Inc Cl A | 20.35 | 19.64 | 19.69 | 288,500 | -0.57 | | 2.81 | |
| GRMN | Garmin Ltd | 206.2 | 200.9 | 201.3 | 822,748 | -7.1 | | 3.39 | |
| GRND | Grindr Inc | 23.33 | 22.96 | 23.01 | 1,002,466 | -0.11 | | 0.48 | |
| GRNT | Granite Ridge Resources Inc | 6.130 | 5.910 | 5.980 | 652,474 | 0.020 | | 0.34 | |
| GROV | Grove Collaborative Hldgs Inc | 1.175 | 1.100 | 1.150 | 65,500 | 0.030 | | 2.68 | |
| GRP.U | Granite Real Estate Inc | 51.95 | 51.63 | 51.63 | 2,353 | -0.97 | | 1.84 | |
| GRW | Tcw Compounders ETF | 34.30 | 33.91 | 33.91 | 10,069 | -0.58 | | 1.68 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 9.560 | 9.420 | 9.450 | 14,284 | -0.170 | | 1.77 | |
| GS | Goldman Sachs Group | 620.1 | 609.6 | 613.5 | 1,600,055 | -11.6 | | 1.85 | |
| GS-A | Goldman Sachs Group Inc [Gs/Pa] | 21.33 | 21.23 | 21.26 | 22,800 | -0.07 | | 0.33 | |
| GS-C | Goldman Sachs Group Inc [Gs/Pc] | 21.49 | 21.30 | 21.32 | 9,800 | -0.17 | | 0.79 | |
| GS-D | Goldman Sachs Group Inc [Gs/Pd] | 21.14 | 20.94 | 20.94 | 51,000 | -0.20 | | 0.92 | |
| GSBD | Goldman Sachs Bdc Inc | 11.51 | 11.39 | 11.42 | 457,400 | -0.14 | | 1.21 | |
| GSK | Gsk Plc ADR | 41.92 | 40.81 | 40.86 | 7,628,607 | -1.63 | | 3.84 | |
| GSL | Global Ship Lease Inc | 26.56 | 25.83 | 26.46 | 347,445 | 0.33 | | 1.26 | |
| GSL-B | Global Ship Lease Inc [Gsl/Pb] | 26.17 | 26.07 | 26.09 | 7,522 | -0.16 | | 0.61 | |
| GTES | Gates Industrial Corp Plc | 22.09 | 21.57 | 21.69 | 1,510,679 | -0.48 | | 2.17 | |
| GTL-B | Chart Industries Inc [Gtls.B] | 55.27 | 54.41 | 54.47 | 6,770 | -1.24 | | 2.23 | |
| GTLS | Chart Industries IN | 146.2 | 143.1 | 144.2 | 833,733 | -3.8 | | 2.56 | |
| GTN | Gray Media Inc | 3.890 | 3.770 | 3.830 | 931,427 | -0.080 | | 2.05 | |
| GTN.A | Gray Television Inc Cl A | 10.300 | 9.620 | 9.620 | 2,800 | -0.170 | | 1.74 | |
| GTY | Getty Realty Corp | 29.30 | 28.79 | 28.97 | 271,481 | -0.39 | | 1.33 | |
| GUG | Guggenheim Active Allocation Fund | 15.31 | 15.06 | 15.09 | 54,389 | -0.21 | | 1.37 | |
| GUT | Gabelli Utility Trust | 5.700 | 5.650 | 5.660 | 113,052 | -0.100 | | 1.74 | |
| GUT-C | Gabelli Utility Trust [Gut/Pc] | 22.98 | 22.94 | 22.94 | 488 | -0.08 | | 0.36 | |
| GVA | Granite Construction Incorporated | 89.38 | 87.72 | 89.07 | 482,422 | -0.42 | | 0.47 | |
| GWH | Ess Tech Inc | 1.100 | 1.040 | 1.060 | 199,637 | -0.040 | | 3.64 | |
| GWH.W | Ess Tech Inc WT | 0.0401 | 0.0400 | 0.0401 | 210 | -0.0078 | | 16.28 | |
| GWRE | Guidewire Software Inc | 254.8 | 247.5 | 253.2 | 832,200 | 2.5 | | 1.01 | |
| GWW | W.W. Grainger | 1,080 | 1,062 | 1,064 | 157,600 | -17 | | 1.60 | |
| GXO | Gxo Logistics Inc | 43.52 | 42.64 | 42.96 | 981,098 | -0.78 | | 1.78 | |
| GYLD | Arrow DJ Global Yield ETF | 13.33 | 13.11 | 13.23 | 82,730 | -0.17 | | 1.27 | |