EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
GABCGerman Amer Bncp Inc39.7139.0339.5121.9K0.090.23 
GAIAGaiam Inc4.3503.9704.05058.6K-0.3107.11 
GAINGladstone Investment14.1313.8314.134120.292.10 
GAINIGladstone Investment Corporation 7.875%25.5525.5225.52740-0.030.11 
GAINLGladstone Investment Corporation 8.00%25.9925.5525.702.2K-0.080.33 
GAINNGladstone Investment Corp 5.00% Notes25.1524.9425.154.1K-0.100.40 
GAINZGladstone Investment Corp 4.875%24.0624.0324.044.0K-0.050.20 
GALTGalectin Therapeutic5.3905.2605.260580-0.2704.88 
GAMBGambling.com Group Ltd5.1904.8604.86036.0K-0.3907.43 
GAMEGamesquare Holdings Inc0.55000.45240.4799735.0K-0.02524.99 
GANXGain Therapeutics Inc3.1402.9002.96031.6K-0.0250.84 
GASSStealthgas Inc6.8306.7206.76035.6K0.0000.00 
GAUZGauzy Ltd4.1002.8002.8004.4K-1.22030.35 
GBDCGolub Capital Bdc14.1413.7913.89895.1K-0.151.07 
GBFHGbank Finl Hldgs36.9935.0035.6629.6K0.170.48 
GBIOGeneration Bio Co.5.5105.3005.3001.5K-0.3205.69 
GBLIGlobal Indemnity Plc28.6528.2028.203.8K-0.381.33 
GBUGSprott Active Gold & Silver Miners ETF37.2737.2137.21228-1.072.80 
GCBCGreene County Bncp22.7622.0522.27970-0.180.81 
GCLGcl Global Holdings Ltd1.7451.6101.62576.2K-0.0502.99 
GCLWWGcl Global Holdings Ltd Warrants0.05500.05500.0550100-0.00061.08 
GCMGGcm Grosvenor Inc11.5611.4911.491.1M-0.040.35 
GCMGWGcm Grosvenor Inc WT0.06000.00610.015047.0K-0.037071.15 
GCTGigacloud Technology Inc Cl A30.8529.5530.508.3K-0.812.59 
GCTKGlucotrack Inc5.5105.4905.490400-0.1803.17 
GDCGd Culture Group Ltd4.7904.1104.41038.2K-0.3006.34 
GDENGolden Entmt30.1429.5629.59468.6K-0.150.50 
GDEVGdev Inc22.0021.0122.001.6K-0.381.72 
GDEVWNexters Inc WT0.02250.02250.0225100-0.003312.79 
GDFNTema International Defense Innovation23.9423.7223.783.5K0.080.35 
GDHGGolden Heaven Group Holdings Ltd4.5104.5104.5104000.1603.68 
GDRXGoodrx Holdings Inc Cl A3.1003.0103.02315.6K-0.0381.23 
GDSGds Holdings Ltd ADR30.6830.0230.0841.4K-0.541.76 
GDTCCytomed Therapeutics Limited1.9601.8401.94024.6K-0.0100.52 
GDYNGrid Dynamics Holdings Inc8.2508.0108.0103.1K-0.2402.91 
GECCGreat Elm Capital Corp7.8107.8107.8102490.0100.13 
GECCGGreat Elm Capital Corp. 7.75%25.3925.3925.391000.080.31 
GECCHGreat Elm Capital Corp 8.125%25.2825.1625.251.6K0.090.36 
GECCIGreat Elm Capital Corp. 8.50% Notes Due25.3025.3025.301000.000.00 
GECCOGreat Elm Capital Corp 5.875%25.2525.2425.253000.150.60 
GEGGreat Elm Group Inc2.4702.3502.47040.0K0.0200.82 
GEGGLGreat Elm Group Inc 7.25% Notes Due 202724.9024.5424.704.4K0.120.48 
GEHCGE Healthcare Technologies Inc74.2473.7073.703.6K-0.270.37 
GELSGelteq Limited1.01001.00001.00004.5K-0.01000.99 
GEMEPacific North of South EM Equity Active33.8732.8332.883.6K-0.320.97 
GEMG8.0007.5007.500200-0.7439.01 
GEMIGemini Space Station Inc Cl A12.7011.8011.9042.3K-0.554.38 
GENGen Digital Inc26.6026.5726.58819-0.140.52 
GENKGen Restaurant Group Inc Cl A2.8502.6002.64539.5K0.0000.00 
GENVRGen Digital Inc Contingent Value Rights5.2304.8904.9106.3K-0.1002.00 
GEOSGeospace Technologie24.7524.6624.669580.492.03 
GERNGeron Corp1.2001.1401.15010.1K-0.0050.43 
GEVOGevo Inc2.0101.9001.99063.0K-0.0100.50 
GEWCambria Global EW ETF50.6350.6351.330-0.701.36 
GFAIGuardforce AI Company0.87540.82370.850010.6K-0.02542.90 
GFAIWGuardforce AI Company WT0.15800.15000.15801.8K0.00000.00 
GFGFGuru Favorite Stocks ETF34.2234.2234.720-0.501.44 
GFLWVictoryshares Free Cash Flow Growth ETF28.3627.5727.69112.9K-0.873.06 
GFSGlobalfoundries Inc32.7532.0532.2713.0K-0.451.38 
GGALGrupo Fin Galicia ADR55.9952.3253.61993.0K-1.793.23 
GGLLGoogl Bull 2X ETF Direxion81.1976.2377.18132.2K-3.884.78 
GGLSGoogl Bear -1X ETF Direxion7.9607.7407.920178.1K0.1902.46 
GGRGogoro Inc4.0053.6403.67017.1K-0.1804.68 
GGROWGogoro Inc WT0.01570.01550.015511.4K-0.00010.64 
GHGuardant Health Inc93.5392.8093.321.2K-0.810.86 
GHRSGh Research Plc15.0313.3513.731.3M-1.288.53 
GIBOGibo Holdings Limited Cl A1.7701.5531.55339.7K-0.1609.09 
GIBOWGibo Holdings Limited Warrants0.03480.02100.027616.9K-0.005717.12 
GIFIGulf Island Fab11.7711.7611.76200-0.010.08 
GIFTGiftify Inc1.1701.0701.08094.0K-0.0201.80 
GIGGigcapital7 Corp. Cl A10.5110.4910.509.4K0.000.00 
GIGGUGigcapital7 Corp11.5011.5011.504000.252.18 
GIGGWGigcapital7 Corp. WT0.58000.58000.5800500-0.02504.13 
GIGMGigamedia Ltd1.5201.5201.520400-0.0301.94 
GIIIG-III Apparel Gp29.0128.1528.2086.5K-0.351.22 
GILDGilead Sciences Inc127.5124.8124.822.8K-0.50.38 
GILTGilat Satellite Ntwk12.0011.8911.963.0K-0.282.29 
GINDGoldman Sachs India Equity ETF27.2026.6526.6722.2K-0.250.93 
GINXSgi Enhanced Global Income ETF30.6630.3630.395.2K-0.150.49 
GIPRGeneration Income Properties Inc1.0901.0101.020102.8K-0.0504.63 
GIPRWGeneration Income Properties Inc WT0.05110.05110.05111.5K-0.00030.58 
GITSGlobal Interactive Technologies Inc1.5101.4301.49011.6K-0.0100.66 
GIWGiginternational1 Inc9.9209.9109.9107.7K-0.0050.05 
GIWWRGigCapital8 Corp. Rights0.40000.39000.400015.8K-0.00150.37 
GIWWUGigcapital8 Corp. Units10.3210.2910.293000.000.00 
GKATScharf Global Opportunity ETF39.5239.4939.52604-0.581.45 
GLADGladstone Cap Corp19.8119.3619.36400-0.060.31 
GLBEGlobal-E Online Ltd36.0934.1336.092.9K0.451.26 
GLBSGlobus Maritime Limi1.2301.1801.19556.6K-0.0050.42 
GLBZGlen Burnie Bancorp4.7924.3954.77022.5K0.2605.76 
GLCRGlaciershares Nasdaq Iceland ETF25.2025.2025.380-0.190.73 
GLDBGold Banc Corporation Inc.24.2223.7023.7044.9K-0.552.25 
GLDDGreat Lakes Drg Dock12.6312.6312.633090.120.96 
GLDICS X-Links Gold Share173.7171.8173.011.6K-0.30.16 
GLDYDeFiance Gold Enhanced Options Income17.0917.0917.093920.000.00 
GLEGlobal Engine Group Holding Limited0.50290.47710.50292.5K0.02224.62 
GLGGLeverage Shares 2X Long Glxy Daily ETF14.2012.8212.891.7K-2.1814.47 
GLIBAGci Liberty Inc Series A Gci33.9533.1533.2268.5K-0.341.01 
GLIBKGci Liberty Inc Series C Gci33.9633.1233.16251.2K-0.320.95 
GLMDGalmed Pharmaceutica1.0701.0701.0701000.0000.00 
GLNGGolar Lng Ltd37.9537.5537.956000.020.04 
GLOWVictoryshares Westend Global Equity ETF30.5730.4130.4251.7K-0.491.58 
GLPGGalapagos NV ADR31.1031.1031.10317-0.391.24 
GLPIGaming & Leisure44.9544.4644.61768.9K-0.140.31 
GLREGreenlight Cap. Re.13.3313.0313.3275.6K0.272.07 
GLSIGreenwich Lifesciences Inc8.5007.9408.18083.5K-0.1251.50 
GLTOGalecto Inc27.8426.5227.844.1K0.000.00 
GLUEMonte Rosa Therapeutics Inc14.0813.9013.90639-0.433.00 
GLXGGalaxy Payroll Group Limited3.9003.9003.900500-0.0952.38 
GLXYGalaxy Digital Holdings26.9324.7625.41383.7K-1.816.65 
GMABGenmab A/S ADR30.2530.1230.181.0K-0.060.20 
GMGIGolden Matrix Group Inc0.98000.92000.9241262.7K-0.04444.58 
GMHSGamehaus Holdings Inc Cl A1.0101.0101.0104890.0000.00 
GMMGlobal Mofy AI Limited1.6601.6601.6605620.0000.00 
GNFTGenfit S.A. ADR4.3204.1004.15012.3K-0.1904.38 
GNL-PD0.00000.00000.000000.0000NaN 
GNL-PE0.00000.00000.000000.0000NaN 
GNLNGreenlane Holdings Inc Cl A2.9312.9302.931200-0.0692.30 
GNLXGenelux Corp6.0105.3905.510201.1K-0.4207.08 
GNMAGNMA Bond Ishares ETF44.6344.4444.4728.9K-0.120.26 
GNOMGX Genomics & Biotechnology ETF43.9543.0243.245.0K-0.922.08 
GNPXGenprex Inc4.3004.0104.0908.1K-0.0250.61 
GNSSGenasys Inc2.4002.2502.280162.7K-0.1104.62 
GNTAGenenta Science S.P.A. ADR2.2602.1202.1402.1K-0.0401.83 
GNTXGentex Corp23.6823.1623.282.25M-0.020.09 
GOGrocery Outlet Holding Corp11.2411.2111.244200.050.45 
GOCOGohealth Inc Cl A3.3002.5252.610193.5K-0.83524.27 
GOGOGogo Inc7.2207.2207.2202500.0801.12 
GOODGladstone Comml11.3811.1611.28335.6K0.010.09 
GOODNGladstone Commercial Corp Prf Perpetual22.3322.1022.101.6K-0.110.50 
GOODOGladstone Commercial Corp 6.00% Series G19.7919.7019.705.5K-0.090.45 
GOOGAlphabet Cl C279.5271.0272.4297.4K-6.72.41 
GOOGLAlphabet Cl A278.9270.0272.0397.5K-6.72.39 
GORVLazydays Holdings Inc3.0001.5001.5604.91M0.0432.83 
GOSSGossamer Bio Inc2.5202.3602.40219.7K-0.1044.13 
GOVIInvesco Equal Weight 0-30 Year Treasury27.9727.8627.86251.1K-0.130.47 
GOVXGeovax Labs0.48310.42220.445559.6K-0.02014.32 
GPGreenpower Motor Company1.7081.5501.60011.5K-0.0402.44 
GPATGp-Act III Acquisition Corp Cl A10.6810.6510.6541.7K0.000.00 
GPATWGp-Act III Acquisition Corp WT0.35780.28110.35784.6K0.049516.06 
GPCRStructure Therapeutics Inc34.6733.5733.822.4K-1.183.37 
GPIQGS Nasdaq-100 Core Premium Income ETF52.4151.7551.8090.8K-0.541.03 
GPIXGS S&P 500 Core Premium Income ETF51.9051.5051.901.2K-0.190.36 
GPREGreen Plains Inc9.8009.3109.510890.1K-0.2702.76 
GPRFGS U.S. Preferred Stock and Hybrid50.9450.9250.94400-0.180.35 
GPROGopro Inc Cl A1.5601.4901.52085.1K0.0050.33 
GPTIntelligent Livermore ETF30.9230.3030.372.9K-0.642.06 
GPUS-PD0.00000.00000.000000.0000NaN 
GQQQAstoria US Quality Growth Kings ETF29.7629.5329.532.3K-0.642.12 
GRABGrab Holdings Ltd Cl A5.5405.2705.320917.3K-0.2203.97 
GRABWGrab Holdings Ltd WT0.42010.35000.382512.4K-0.02035.04 
GRALGrail Inc80.4877.0078.078.4K-5.256.30 
GRANGrande Group Limited Cl A2.6472.4002.4902.7K-0.1907.09 
GRCEGrace Therapeutics Inc3.0383.0203.0382.2K-0.0622.00 
GREEGreenidge Generations Hldgs Inc1.4901.3001.35035.8K-0.0986.77 
GREELGreenidge Generation Holdings Inc 8.50%16.9915.7415.904.2K-1.609.14 
GRFSGrifols S.A. ADR8.7008.6708.6701.6K-0.0200.23 
GRIGri Bio Inc1.7101.6601.6903.5K-0.0301.74 
GRIDNasdaq Smart Grid Infrastructure ETF152.3152.2152.31.6K-0.60.40 
GRINVictoryshares International Free Cash27.5827.1827.225.6K-0.401.45 
GRNQGreenpro Capital Corp1.6701.6551.655200-0.0754.34 
GROWU S Global Inv Inc2.5802.3802.39527.1K0.0200.85 
GROY-WT0.00000.00000.000000.0000NaN 
GRP-UN0.00000.00000.000000.0000NaN 
GRPNGroupon Cl A18.4318.4318.43445-0.080.43 
GRRRGorilla Technology Group Inc12.7512.0112.3032.8K-0.614.73 
GRRRWGorilla Technology Group Inc WT0.50840.43000.440060.3K-0.064612.80 
GRVYGravity Ltd ADR60.0058.2658.866.6K-0.570.96 
GRWTcw Compounders ETF31.3330.9230.927.2K-0.541.73 
GRWGGrowgeneration Corp1.6501.5921.5921.8K-0.0583.52 
GSATGlobalstar62.6061.7061.765.9K-1.462.31 
GSBCGreat Southern Bncp58.8057.4558.8022.2K0.891.54 
GSHDGoosehead Insurance Inc Cl A71.4869.5370.07118.7K0.280.40 
GSHRGesher Acquisition Corp. II Cl A10.2510.2510.25200-0.010.10 
GSHRWGesher Acquisition Corp. II Warrants0.45000.42020.450021.1K0.049012.22 
GSIBThemes Global Systemically Important51.5349.6850.8518.2K-0.931.83 
GSITGsi Technology Inc7.4006.8006.92026.2K-0.5907.86 
GSIWGarden Stage Limited0.15400.15000.1500138.5K-0.00372.41 
GSMFerroglobe Plc Os3.8653.6703.8301.75M0.0401.06 
GSOLGlobal Sources Ltd11.4010.2710.39602.3K-0.554.60 
GSRFGSR IV Acquisition Corp.10.0910.0710.076.9K-0.010.10 
GSRFRGSR IV Acquisition Corp. Right2.2202.2202.5000-0.28011.20 
GSRFUGsr IV Acquisition Corp. Units10.4910.4910.493200.010.10 
GSUNGolden Sun Health Technology Group Ltd1.8001.8001.800500-0.0201.10 
GTGoodyear Tire Rubber7.5907.4507.49038.3K-0.1051.38 
GTBPGT Biopharma Inc0.77000.72000.725330.6K-0.00450.62 
GTECGreenland Technologies Holding Corp1.2701.1101.140282.0K-0.0705.79 
GTENGores Holdings X Inc Cl A10.3510.3510.3561.4K-0.010.08 
GTENUGores Holdings X Inc Units10.5410.5110.543000.030.29 
GTENWGores Holdings X Inc Warrants0.97000.97000.9700100-0.01821.84 
GTERAGloba Terra Acquisition Corporation Cl A10.0510.0510.0510.2K0.000.00 
GTERRGloba Terra Acquisition Corporation0.15000.12580.133933.1K-0.016010.67 
GTERUGloba Terra Acquisition Corporation10.2810.2610.2610.4K-0.010.10 
GTERWGloba Terra Acquisition Corporation0.18860.14990.188610.6K0.00864.78 
GTIGraphjet Technology3.7802.4202.690775.9K-1.19030.59 
GTIMGood Times Rest1.3671.2701.31991.3K0.0090.69 
GTLBGitlab Inc Cl A43.7942.8843.6611.7K-0.340.77 
GTMZoominfo Technologies Inc Cl A10.5010.2010.231.69M-0.222.11 
GTPE50.5649.7349.73500-0.931.83 
GTRWisdomtree Target Range Fund26.1126.0526.051.8K-0.391.50 
GTXGarrett Motion Inc17.0017.0017.00300-0.070.41 
GUREGulf Resources Inc3.9203.2303.7409.3K-0.53012.38 
GUTSFractyl Health Inc1.2501.1001.160103.2K0.0454.04 
GVVisionary Holdings Inc1.3001.2401.2404.4K-0.0604.62 
GVHGlobavend Holdings Limited Ord Shares4.3004.2004.2004380.0551.33 
GWAVGreenwave Technology Solutions Inc7.4846.5806.79534.2K-0.1301.88 
GWRSGlobal Water Reso9.5309.2009.2205360.1101.21 
GXAIGaxos.Ai Inc1.3301.3201.3303.4K-0.0674.81 
GXDWGX Dorsey Wright Thematic ETF26.6225.5225.558.0K-1.134.23 
GYREGyre Therapeutics Inc7.9107.9107.910238-0.1702.10 
GYROGyrodyne Llc9.2509.2509.250100-0.3503.65 

MEMBER LOGIN

216.73.216.170
United States

GLOBAL INDICES

CodeLastChange
COMP22,870-5362.3
DJI47,457-7981.7
SP5006,737-1131.7
INDS12,515-3132.4
CAC8,232-90.1
DAX24,042-3401.4
NKY51,2822190.4
HSI27,0731500.6
OBX1,54010.1
AORD9,035-450.5
TWII27,904-440.2
JKSE8,372-170.2
STI4,57670.2
ATX4,902-300.6
NZD13,598-740.5
BEL5,046-400.8
BVSP157,162-4710.3