EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
GABCGerman Amer Bncp Inc38.5738.0738.0816.6K0.010.03 
GAIAGaiam Inc4.0903.9004.03028.1K0.1102.81 
GAINGladstone Investment13.7113.5213.6859.4K0.100.74 
GAINIGladstone Investment Corporation 7.875%25.5225.4325.522.2K0.050.18 
GAINLGladstone Investment Corporation 8.00%25.1825.1025.157.4K0.050.20 
GAINNGladstone Investment Corp 5.00% Notes25.1725.1725.17100-0.010.04 
GAINZGladstone Investment Corp 4.875%23.9123.9123.91116-0.140.58 
GALTGalectin Therapeutic6.3205.5916.200445.2K0.1903.17 
GAMBGambling.com Group Ltd4.9804.6404.845855.2K0.0200.41 
GAMEGamesquare Holdings Inc0.50990.45000.50881.84M0.03838.14 
GANXGain Therapeutics Inc2.8902.6602.846940.7K0.0301.06 
GASSStealthgas Inc6.9206.7506.86036.3K-0.0400.58 
GAUZGauzy Ltd2.5901.9902.325405.2K0.34016.83 
GBDCGolub Capital Bdc13.6613.4413.542.3M-0.060.44 
GBFHGbank Finl Hldgs35.0033.7433.8932.1K-0.661.91 
GBIOGeneration Bio Co.5.4005.2005.26637.9K-0.1502.78 
GBLIGlobal Indemnity Plc27.4126.9527.407.6K-0.020.07 
GBUGSprott Active Gold & Silver Miners ETF38.0837.1437.9344.0K0.280.76 
GCBCGreene County Bncp22.2021.8021.896.1K0.271.25 
GCLGcl Global Holdings Ltd1.6501.5601.59065.4K-0.0452.78 
GCLWWGcl Global Holdings Ltd Warrants0.05000.05000.05009.1K-0.00203.85 
GCMGGcm Grosvenor Inc11.2010.9311.10756.5K-0.080.71 
GCMGWGcm Grosvenor Inc WT0.00950.00230.009566.5K0.0055137.50 
GCTGigacloud Technology Inc Cl A31.5428.8031.44405.9K1.545.15 
GCTKGlucotrack Inc5.2104.9304.9306.3K-0.2805.38 
GDCGd Culture Group Ltd4.7604.4704.68022.2K-0.0701.50 
GDENGolden Entmt29.9829.3929.82210.4K-0.110.37 
GDEVGdev Inc20.7520.6120.753000.140.68 
GDEVWNexters Inc WT0.02790.02790.02792.0K0.005926.82 
GDFNTema International Defense Innovation23.4523.1623.185.2K-0.371.58 
GDHGGolden Heaven Group Holdings Ltd4.9703.6904.52039.1K-0.0901.95 
GDRXGoodrx Holdings Inc Cl A2.8702.7702.7951.75M-0.0602.11 
GDSGds Holdings Ltd ADR29.4528.3229.011.11M-0.331.12 
GDTCCytomed Therapeutics Limited2.3801.8802.000744.7K0.0201.01 
GDYNGrid Dynamics Holdings Inc8.3508.0058.140509.3K0.0500.62 
GECCGreat Elm Capital Corp7.5747.2907.47050.4K0.1201.62 
GECCGGreat Elm Capital Corp. 7.75%25.2825.2825.28100-0.010.04 
GECCHGreat Elm Capital Corp 8.125%25.4025.4025.403270.150.59 
GECCIGreat Elm Capital Corp. 8.50% Notes Due25.4525.4525.454000.050.20 
GECCOGreat Elm Capital Corp 5.875%25.2525.2525.252990.010.04 
GEGGreat Elm Group Inc2.4802.3602.48014.6K0.0702.90 
GEGGLGreat Elm Group Inc 7.25% Notes Due 202724.6224.4724.625.4K0.080.33 
GEHCGE Healthcare Technologies Inc71.5170.0471.021.25M0.390.55 
GELSGelteq Limited0.98000.90000.961023.8K0.02983.17 
GEMEPacific North of South EM Equity Active31.8731.8731.87300-0.200.60 
GEMG7.7186.8407.71811.0K0.6339.02 
GEMIGemini Space Station Inc Cl A12.2111.0112.08977.2K0.514.36 
GENGen Digital Inc26.4925.9226.344.0M0.200.77 
GENKGen Restaurant Group Inc Cl A2.6152.5002.55529.6K-0.0200.79 
GENVRGen Digital Inc Contingent Value Rights4.6704.5304.6403.0K-0.2505.15 
GEOSGeospace Technologie23.2121.0022.72110.6K-0.220.96 
GERNGeron Corp1.1801.0801.1054.21M-0.0201.77 
GEVOGevo Inc1.9751.8301.9554.01M0.0402.09 
GEWCambria Global EW ETF49.8449.8450.120-0.290.57 
GFAIGuardforce AI Company0.80890.76380.7639385.0K-0.05176.37 
GFAIWGuardforce AI Company WT0.12000.11000.12005.2K-0.038024.05 
GFGFGuru Favorite Stocks ETF33.7033.7033.960-0.260.77 
GFLWVictoryshares Free Cash Flow Growth ETF27.4426.9827.2634.2K-0.150.55 
GFSGlobalfoundries Inc33.3332.1932.851.24M-0.110.33 
GGALGrupo Fin Galicia ADR52.1449.5050.821.12M-0.571.11 
GGLLGoogl Bull 2X ETF Direxion87.6880.7384.242.03M-0.500.59 
GGLSGoogl Bear -1X ETF Direxion7.7307.4307.5706.5M0.0200.26 
GGRGogoro Inc3.8703.6603.8109.5K0.0802.14 
GGROWGogoro Inc WT0.01510.01360.014920.3K-0.00021.32 
GHGuardant Health Inc97.6794.0595.57784.1K-0.910.94 
GHRSGh Research Plc14.4013.3113.79238.8K-0.352.48 
GIBOGibo Holdings Limited Cl A1.9001.6301.89027.4K0.1055.92 
GIBOWGibo Holdings Limited Warrants0.03040.03040.0304100-0.009624.00 
GIFIGulf Island Fab11.7811.7611.77169.7K-0.020.17 
GIFTGiftify Inc1.1301.0701.11548.0K0.0403.70 
GIGGigcapital7 Corp. Cl A10.5110.4710.4887.4K-0.020.19 
GIGGUGigcapital7 Corp11.0411.0111.011.2K-0.494.26 
GIGGWGigcapital7 Corp. WT0.57750.43210.4700319.9K0.00100.21 
GIGMGigamedia Ltd1.5551.5201.555200-0.0050.31 
GIIIG-III Apparel Gp27.5026.8627.20190.6K-0.010.04 
GILDGilead Sciences Inc127.4123.3127.24.25M3.12.49 
GILTGilat Satellite Ntwk11.7111.2711.35406.7K-0.302.58 
GINDGoldman Sachs India Equity ETF26.8426.8426.8200.020.08 
GINXSgi Enhanced Global Income ETF29.9429.8029.8912.2K-0.060.22 
GIPRGeneration Income Properties Inc1.00000.90700.907048.1K-0.05055.31 
GIPRWGeneration Income Properties Inc WT0.05110.05110.05111.5K-0.00030.58 
GITSGlobal Interactive Technologies Inc1.6001.5201.5206.1K-0.0150.98 
GIWGiginternational1 Inc9.9209.9009.910194.1K0.0100.10 
GIWWRGigCapital8 Corp. Rights0.40000.36800.36804.1K0.00050.14 
GIWWUGigcapital8 Corp. Units10.2910.2910.29100-0.040.34 
GKATScharf Global Opportunity ETF38.9638.6838.941.8K-0.070.17 
GLADGladstone Cap Corp19.8918.8219.85285.3K1.085.75 
GLBEGlobal-E Online Ltd37.4034.8037.071.83M1.885.35 
GLBSGlobus Maritime Limi1.2301.1801.19925.1K0.0050.42 
GLBZGlen Burnie Bancorp4.4904.4804.4901.5K0.0200.45 
GLCRGlaciershares Nasdaq Iceland ETF24.9024.8324.831.3K-0.170.66 
GLDBGold Banc Corporation Inc.23.1322.7623.1010.3K0.291.28 
GLDDGreat Lakes Drg Dock12.2511.8411.98133.1K-0.050.42 
GLDICS X-Links Gold Share173.5170.0171.36.8K0.90.55 
GLDYDeFiance Gold Enhanced Options Income16.7816.6116.7157.6K0.100.60 
GLEGlobal Engine Group Holding Limited0.45500.42520.428441.6K-0.01142.59 
GLGGLeverage Shares 2X Long Glxy Daily ETF13.8212.0413.1379.7K0.514.07 
GLIBAGci Liberty Inc Series A Gci34.3433.7933.9520.5K-0.100.29 
GLIBKGci Liberty Inc Series C Gci34.4233.6234.04393.8K-0.020.06 
GLMDGalmed Pharmaceutica1.3500.9211.10022.15M0.0504.76 
GLNGGolar Lng Ltd38.0036.5237.12940.3K-0.140.38 
GLOWVictoryshares Westend Global Equity ETF30.0229.7630.0290.2K-0.170.55 
GLPGGalapagos NV ADR30.6630.1730.4586.5K-0.341.11 
GLPIGaming & Leisure44.0643.5143.821.03M-0.140.32 
GLREGreenlight Cap. Re.13.0212.8512.9830.9K0.080.62 
GLSIGreenwich Lifesciences Inc8.6988.0508.25025.5K0.0100.12 
GLTOGalecto Inc23.3718.5120.85230.4K-1.988.67 
GLUEMonte Rosa Therapeutics Inc13.8212.9413.80401.9K0.171.25 
GLXGGalaxy Payroll Group Limited3.9802.8153.33011.7K-0.61916.34 
GLXYGalaxy Digital Holdings26.2824.1025.596.17M0.552.20 
GMABGenmab A/S ADR30.4229.6730.321.67M-0.100.33 
GMGIGolden Matrix Group Inc0.86860.81000.833396.2K0.02072.54 
GMHSGamehaus Holdings Inc Cl A0.95000.89500.895361.6K-0.03293.46 
GMMGlobal Mofy AI Limited1.5401.5001.5405.6K-0.0100.65 
GNFTGenfit S.A. ADR4.8304.2504.73049.0K0.1202.60 
GNL-PD0.00000.00000.000000.0000NaN 
GNL-PE0.00000.00000.000000.0000NaN 
GNLNGreenlane Holdings Inc Cl A3.0002.7922.97026.0K0.1605.69 
GNLXGenelux Corp5.5004.8105.110247.4K-0.1903.62 
GNMAGNMA Bond Ishares ETF44.5744.3544.4314.2K-0.010.02 
GNOMGX Genomics & Biotechnology ETF43.1542.3943.155.3K-0.130.30 
GNPXGenprex Inc4.8603.3203.685864.9K-0.3558.79 
GNSSGenasys Inc2.2952.1102.130160.8K-0.1305.75 
GNTAGenenta Science S.P.A. ADR2.1601.9502.000117.7K-0.0703.40 
GNTXGentex Corp22.4522.1222.281.35M-0.100.45 
GOGrocery Outlet Holding Corp11.1510.8310.921.4M-0.191.71 
GOCOGohealth Inc Cl A2.4772.1702.33050.2K-0.0803.31 
GOGOGogo Inc6.9706.7706.800638.0K-0.0801.16 
GOODGladstone Comml11.0610.8510.95330.7K-0.070.63 
GOODNGladstone Commercial Corp Prf Perpetual22.3021.6221.663.6K0.050.23 
GOODOGladstone Commercial Corp 6.00% Series G19.7519.5919.594.7K-0.100.51 
GOOGAlphabet Cl C291.0279.0285.016.11M-0.60.22 
GOOGLAlphabet Cl A290.3278.2284.326.95M-0.70.25 
GORVLazydays Holdings Inc1.1901.0601.19094.9K0.0504.42 
GOSSGossamer Bio Inc3.1002.9003.0302.3M0.0602.01 
GOVIInvesco Equal Weight 0-30 Year Treasury27.9227.7927.83158.9K0.010.04 
GOVXGeovax Labs0.42600.39990.4141329.4K0.00000.00 
GPGreenpower Motor Company1.5111.3601.39013.2K-0.0251.77 
GPATGp-Act III Acquisition Corp Cl A10.6810.6510.6541.7K0.000.00 
GPATWGp-Act III Acquisition Corp WT0.37140.28330.371425.8K0.03209.43 
GPCRStructure Therapeutics Inc37.8034.3734.481.12M-2.947.85 
GPIQGS Nasdaq-100 Core Premium Income ETF52.0151.0351.45939.4K-0.571.10 
GPIXGS S&P 500 Core Premium Income ETF51.6050.9451.29532.6K-0.380.74 
GPREGreen Plains Inc10.519.7510.431.07M0.343.37 
GPRFGS U.S. Preferred Stock and Hybrid50.8250.6050.601.9K0.000.00 
GPROGopro Inc Cl A1.5801.4901.5602.48M0.0301.95 
GPTIntelligent Livermore ETF29.7829.4529.643.2K-0.110.37 
GPUS-PD0.00000.00000.000000.0000NaN 
GQQQAstoria US Quality Growth Kings ETF29.2528.8529.067.3K-0.260.88 
GRABGrab Holdings Ltd Cl A5.3655.2205.31030.83M-0.0200.38 
GRABWGrab Holdings Ltd WT0.38300.35970.38304.0K-0.00661.69 
GRALGrail Inc84.0075.1181.471.36M-3.484.10 
GRANGrande Group Limited Cl A2.3001.8102.2409.8K-0.1506.28 
GRCEGrace Therapeutics Inc3.1603.0063.16056.5K0.1605.33 
GREEGreenidge Generations Hldgs Inc1.3601.1501.320358.5K0.1109.09 
GREELGreenidge Generation Holdings Inc 8.50%15.5015.3115.505980.000.00 
GRFSGrifols S.A. ADR8.6108.3308.580503.3K0.1001.18 
GRIGri Bio Inc1.8161.6001.787105.3K0.19011.88 
GRIDNasdaq Smart Grid Infrastructure ETF150.6147.9148.9321.9K-1.81.18 
GRINVictoryshares International Free Cash26.6026.3426.53196.8K-0.250.94 
GRNQGreenpro Capital Corp1.6501.5601.59011.1K-0.0301.85 
GROWU S Global Inv Inc2.3602.2302.27044.0K-0.0602.58 
GROY-WT0.00000.00000.000000.0000NaN 
GRP-UN0.00000.00000.000000.0000NaN 
GRPNGroupon Cl A17.3016.7416.90324.6K-0.140.82 
GRRRGorilla Technology Group Inc15.1512.8513.762.74M1.149.03 
GRRRWGorilla Technology Group Inc WT0.63000.49000.549035.0K0.04007.86 
GRVYGravity Ltd ADR57.6956.7557.109.4K-0.260.45 
GRWTcw Compounders ETF30.7830.4530.662.6K-0.210.67 
GRWGGrowgeneration Corp1.5801.5301.555198.4K0.0100.65 
GSATGlobalstar61.7957.3760.43543.6K1.252.11 
GSBCGreat Southern Bncp56.8955.3756.7914.2K0.470.83 
GSGO39.4038.8539.139.6K0.00NaN 
GSHDGoosehead Insurance Inc Cl A70.0368.4869.7473.3K1.372.00 
GSHRGesher Acquisition Corp. II Cl A10.2510.2510.2526.4K0.010.10 
GSHRWGesher Acquisition Corp. II Warrants0.44000.42000.43003.3K0.00000.00 
GSIBThemes Global Systemically Important48.4447.4448.264.2K-0.390.80 
GSITGsi Technology Inc7.7507.2407.330546.2K-0.0600.81 
GSIWGarden Stage Limited0.16710.13580.1382468.2K-0.00432.98 
GSMFerroglobe Plc Os4.8803.7804.2306.31M0.47012.50 
GSOLGlobal Sources Ltd10.3610.0010.29608.9K-0.554.60 
GSRFGSR IV Acquisition Corp.10.0510.0410.0511.8K0.010.10 
GSRFRGSR IV Acquisition Corp. Right2.5252.5002.5251.8K0.0251.00 
GSRFUGsr IV Acquisition Corp. Units10.4310.4210.421.3K0.000.00 
GSUNGolden Sun Health Technology Group Ltd1.6101.4501.540342.4K-0.0704.35 
GTGoodyear Tire Rubber7.9707.4407.8557.54M0.4305.79 
GTBPGT Biopharma Inc0.70980.62000.6555652.1K-0.03184.63 
GTECGreenland Technologies Holding Corp1.2201.1501.190164.4K0.0100.85 
GTENGores Holdings X Inc Cl A10.3310.3210.3335.4K0.050.49 
GTENUGores Holdings X Inc Units10.5510.4010.551.0K0.010.09 
GTENWGores Holdings X Inc Warrants0.85000.67580.85005.5K-0.05005.56 
GTERAGloba Terra Acquisition Corporation Cl A10.0310.0310.031370.000.00 
GTERRGloba Terra Acquisition Corporation0.14000.13370.13993.3K0.00544.01 
GTERUGloba Terra Acquisition Corporation10.2710.2210.271.5K0.070.69 
GTERWGloba Terra Acquisition Corporation0.20000.15320.194962.3K0.034921.81 
GTIGraphjet Technology3.7802.4202.690775.9K-1.19030.59 
GTIMGood Times Rest1.3051.2651.3006.1K0.0000.00 
GTLBGitlab Inc Cl A44.4042.0344.282.14M1.633.82 
GTMZoominfo Technologies Inc Cl A9.6409.3259.3952.0M-0.2302.39 
GTPE48.9548.7248.952.6K-0.250.50 
GTRWisdomtree Target Range Fund25.3625.3625.36107-0.160.62 
GTXGarrett Motion Inc16.7016.2316.641.25M0.171.03 
GUREGulf Resources Inc4.0003.7104.00012.0K-0.53012.38 
GUSE39.4638.9139.2015.0K0.00NaN 
GUTSFractyl Health Inc1.4601.3001.3951.68M-0.0302.10 
GVVisionary Holdings Inc1.6501.0601.310820.9K0.1109.09 
GVHGlobavend Holdings Limited Ord Shares4.0303.8403.8606.7K-0.1603.98 
GVLE39.5539.3439.342.1K0.00NaN 
GWAVGreenwave Technology Solutions Inc6.7746.1946.4106.7K0.1001.59 
GWRSGlobal Water Reso8.6508.3408.49376.9K-0.0200.23 
GXAIGaxos.Ai Inc1.2001.1401.190134.7K0.0201.72 
GXDWGX Dorsey Wright Thematic ETF24.9924.6524.97809-0.210.85 
GYREGyre Therapeutics Inc7.9507.5707.64035.7K-0.3504.36 
GYROGyrodyne Llc9.5809.5809.5801000.3303.57 

MEMBER LOGIN

216.73.216.4
United States

GLOBAL INDICES

CodeLastChange
COMP22,708-1930.8
DJI46,092-4991.1
SP5006,617-550.8
INDS12,342-930.7
CAC7,968-1511.9
DAX23,181-4101.7
NKY48,703-1,6213.2
HSI25,930-4541.7
OBX1,507-312.0
AORD8,738-1772.0
TWII26,756-6912.5
JKSE8,362-550.7
STI4,505-390.9
ATX4,717-1042.2
NZD13,343-1561.2
BEL4,944-771.5
BVSP156,522-4710.3