| Code | Name | High | Low | Close | Volume | Change | |
|---|
| GABC | German Amer Bncp Inc | 32.20 | 31.79 | 31.92 | 25,500 | -0.10 |  | 0.31 |   |
| GAIA | Gaiam Inc | 6.190 | 5.850 | 5.990 | 74,700 | 0.100 |  | 1.70 | |
| GAIN | Gladstone Investment | 12.53 | 12.44 | 12.50 | 134,800 | 0.04 | | 0.32 | |
| GAINL | Gladstone Investment Corp Term Pfd Ser E | 25.95 | 25.89 | 25.95 | 2,200 | 0.00 |  | 0.00 | |
| GAINM | Gladstone Investment Corp | 25.66 | 25.61 | 25.61 | 6,100 | 0.01 | | 0.04 | |
| GALT | Galectin Therapeutic | 3.970 | 3.800 | 3.860 | 144,500 | -0.050 | | 1.28 | |
| GARS | Garrison Capital Inc | 6.660 | 6.558 | 6.575 | 11,500 | -0.005 | | 0.08 | |
| GASS | Stealthgas Inc | 3.469 | 3.420 | 3.440 | 44,400 | 0.050 | | 1.47 | |
| GBCI | Glacier Bancorp Inc | 40.86 | 40.22 | 40.44 | 155,400 | -0.08 | | 0.20 | |
| GBDC | Golub Capital Bdc | 18.01 | 17.86 | 17.96 | 1,226,200 | 0.05 | | 0.28 | |
| GBLI | Global Indemnity Plc | 24.86 | 24.43 | 24.68 | 9,000 | 0.29 | | 1.19 | |
| GBLIL | Global Indemnity Ltd 7.875% Subordinated | 26.87 | 26.62 | 26.87 | 3,100 | 0.26 | | 0.98 | |
| GBLIZ | Global Indmnty 7.75 | 25.98 | 25.90 | 25.96 | 2,000 | 0.03 | | 0.10 | |
| GBT | Global Blood Ther | 48.87 | 47.52 | 48.68 | 421,800 | 0.61 | | 1.26 | |
| GCBC | Greene County Bncp | 28.00 | 27.88 | 27.88 | 700 | -0.07 | | 0.25 | |
| GCVRZ | Sanofi Cvr | 0.5898 | 0.5610 | 0.5732 | 31,200 | -0.0168 | | 2.85 | |
| GDEN | Golden Entmt | 13.80 | 13.47 | 13.71 | 117,300 | 0.21 | | 1.56 | |
| GDS | Gds Holdings Ltd | 41.87 | 40.75 | 41.77 | 380,100 | 0.31 | | 0.75 | |
| GEC | Great Elm Capital Group Inc | 3.550 | 3.540 | 3.545 | 2,100 | 0.010 | | 0.27 | |
| GECC | Great Elm Capital Corp | 8.390 | 8.290 | 8.360 | 31,500 | 0.040 | | 0.48 | |
| GECCL | Great Elm Capital Corp 6.50% Notes Due | 25.00 | 24.88 | 25.00 | 3,000 | 0.01 | | 0.04 | |
| GECCM | Great Elm Capital Corp 6.75% Notes Due | 25.30 | 25.12 | 25.15 | 2,100 | -0.19 | | 0.75 | |
| GECCN | Great Elm Capital Corp. 6.5% Notes Due | 25.02 | 24.95 | 24.95 | 4,200 | -0.07 | | 0.27 | |
| GEMP | Gemphire Therapeutics Inc | 0.3600 | 0.3350 | 0.3401 | 57,700 | 0.0102 | | 3.09 | |
| GENC | Gencor Industries IN | 11.30 | 10.80 | 10.98 | 6,300 | 0.22 | | 2.04 | |
| GENE | Genetic Tech Spn Ads | 2.250 | 1.801 | 1.850 | 123,200 | 0.000 | | 0.00 | |
| GENY | Principal Millennials Index ETF | 38.57 | 38.52 | 38.52 | 1,200 | 0.28 | | 0.73 | |
| GEOS | Geospace Technologie | 15.23 | 14.53 | 15.03 | 56,500 | 0.46 | | 3.16 | |
| GERN | Geron Corp | 1.520 | 1.460 | 1.480 | 1,462,200 | -0.020 | | 1.33 | |
| GEVO | Gevo Inc | 2.840 | 2.720 | 2.740 | 72,600 | -0.060 | | 2.14 | |
| GFED | Guaranty Fedl Bcshs | 24.25 | 24.16 | 24.25 | 1,100 | 0.00 | | 0.00 | |
| GFN | General Finance Corp | 8.730 | 8.350 | 8.660 | 38,900 | 0.160 | | 1.88 | |
| GFNCP | General Fn Cum Pfd C | 104.3 | 104.2 | 104.2 | 700 | -0.2 | | 0.21 | |
| GFNSL | Genrl Fin Sr Nt 2021 | 26.20 | 26.20 | 26.20 | 300 | 0.07 | | 0.28 | |
| GGAL | Grupo Fin Galicia | 13.38 | 12.69 | 12.85 | 806,300 | -0.39 | | 2.95 | |
| GH | Guardant Health Inc | 66.41 | 63.55 | 65.02 | 1,113,200 | -0.66 | | 1.00 | |
| GHDX | Genomic Health Inc | 71.33 | 70.55 | 70.68 | 191,400 | -0.64 | | 0.90 | |
| GHSI | Guardion Health Sciences Inc | 0.5385 | 0.5000 | 0.5098 | 1,403,600 | -0.0167 | | 3.17 | |
| GIFI | Gulf Island Fab | 5.740 | 5.540 | 5.660 | 58,500 | 0.150 | | 2.72 | |
| GIGE | Sofi Gig Economy ETF | 18.10 | 18.09 | 18.10 | 200 | 0.07 | | 0.39 | |
| GIGM | Gigamedia Ltd | 2.510 | 2.400 | 2.500 | 17,700 | -0.020 | | 0.79 | |
| GIII | G-III Apparel Gp | 26.10 | 25.32 | 25.48 | 373,900 | 0.15 | | 0.59 | |
| GILD | Gilead Sciences Inc | 65.88 | 65.00 | 65.35 | 4,861,500 | 0.05 | | 0.08 | |
| GILT | Gilat Satellite Ntwk | 8.280 | 8.140 | 8.150 | 5,500 | -0.180 | | 2.16 | |
| GLAC | Greenland Acquisition Corp | 8.460 | 7.520 | 7.530 | 45,300 | -1.170 | | 13.45 | |
| GLACR | Greenland Acquisition Corp Right | 0.5881 | 0.5200 | 0.5490 | 321,200 | -0.0010 | | 0.18 | |
| GLACU | Greenland Acquisition Corp Unit | 10.95 | 10.93 | 10.93 | 8,600 | 0.03 | | 0.27 | |
| GLACW | Greenland Acquisition Corp WT | 0.1899 | 0.1489 | 0.1718 | 60,500 | 0.0218 | | 14.53 | |
| GLAD | Gladstone Cap Corp | 9.800 | 9.750 | 9.750 | 114,300 | -0.030 | | 0.31 | |
| GLADD | Gladstone Capital Corp 6.125% Notes Due | 25.82 | 25.70 | 25.79 | 3,200 | -0.02 | | 0.08 | |
| GLADN | Gladstone Capital Corp Term Pfd. Ser | 25.01 | 24.99 | 25.00 | 1,200 | 0.00 | | 0.01 | |
| GLBS | Globus Maritime Limi | 2.518 | 2.430 | 2.460 | 83,000 | 0.010 | | 0.41 | |
| GLBZ | Glen Burnie Bancorp | 10.85 | 10.85 | 10.85 | 300 | 0.05 | | 0.42 | |
| GLDD | Great Lakes Drg Dock | 10.95 | 10.70 | 10.88 | 421,500 | 0.26 | | 2.40 | |
| GLDI | CS X-Links Gold Share | 9.080 | 9.030 | 9.070 | 18,500 | 0.045 | | 0.50 | |
| GLG | China Bat Group Inc | 0.6700 | 0.5000 | 0.5539 | 147,700 | -0.1155 | | 17.25 | |
| GLIBA | Gci Liberty Inc Cl A | 65.68 | 64.83 | 65.30 | 217,200 | 0.20 | | 0.31 | |
| GLIBP | Gci Liberty Inc Ser A Pfd | 26.80 | 26.46 | 26.61 | 8,400 | 0.01 | | 0.04 | |
| GLMD | Galmed Pharmaceutica | 3.940 | 3.650 | 3.720 | 97,200 | -0.140 | | 3.63 | |
| GLNG | Golar Lng Ltd | 14.24 | 13.80 | 14.06 | 673,500 | 0.19 | | 1.33 | |
| GLPG | Galapagos NV | 163.1 | 161.6 | 161.7 | 76,100 | -0.5 | | 0.31 | |
| GLPI | Gaming & Leisure | 38.87 | 38.41 | 38.70 | 685,300 | 0.23 | | 0.60 | |
| GLRE | Greenlight Cap. Re. | 10.37 | 10.09 | 10.25 | 55,200 | 0.08 | | 0.79 | |
| GLUU | Glu Mobile Inc | 6.045 | 5.880 | 5.960 | 7,188,000 | -0.040 | | 0.67 | |
| GLYC | Glycomimetics Inc | 4.700 | 4.440 | 4.450 | 129,500 | -0.160 | | 3.47 | |
| GMAB | Genmab A/S | 20.64 | 20.39 | 20.58 | 105,000 | 0.08 | | 0.39 | |
| GMDA | Gamida Cell Ltd | 4.900 | 4.680 | 4.850 | 71,000 | 0.235 | | 5.09 | |
| GMHI | Gores Metropoulos Cl A | 10.20 | 10.10 | 10.20 | 1,050,300 | 0.15 | | 1.49 | |
| GMHIU | Gores Metropoulos Inc Unit | 10.60 | 10.60 | 10.60 | 300 | 0.01 | | 0.09 | |
| GMHIW | Gores Metropoulos WT | 1.400 | 1.400 | 1.400 | 18,500 | -0.020 | | 1.41 | |
| GMLP | Golar Lng Partners | 10.25 | 9.99 | 10.17 | 92,800 | 0.16 | | 1.60 | |
| GMLPP | Golar Lng Partners LP | 25.70 | 25.55 | 25.70 | 10,600 | 0.17 | | 0.67 | |
| GNCA | Genocea Biosciences | 2.720 | 2.610 | 2.690 | 46,000 | 0.010 | | 0.37 | |
| GNFT | Genfit S.A. ADR | 14.96 | 14.51 | 14.96 | 25,500 | 0.55 | | 3.82 | |
| GNLN | Greenlane Holdings Inc Cl A | 3.390 | 3.170 | 3.190 | 110,000 | -0.180 | | 5.34 | |
| GNMA | GNMA Bond Ishares ETF | 50.31 | 50.23 | 50.28 | 15,300 | 0.03 | | 0.06 | |
| GNMK | Genmark Diagnostics | 5.490 | 5.140 | 5.460 | 379,200 | 0.260 | | 5.00 | |
| GNMX | Aevi Genomic Medicine | 0.1339 | 0.1100 | 0.1261 | 543,400 | -0.0044 | | 3.37 | |
| GNOM | Global X Genomics & Biotechnology ETF | 12.69 | 12.65 | 12.68 | 8,800 | -0.03 | | 0.27 | |
| GNPX | Genprex Inc | 0.5136 | 0.4600 | 0.4647 | 35,800 | -0.0299 | | 6.05 | |
| GNTX | Gentex Corp | 27.65 | 26.82 | 27.59 | 2,082,300 | 0.62 | | 2.28 | |
| GNTY | Guaranty Bancshares Inc | 30.10 | 30.00 | 30.06 | 6,600 | -0.11 | | 0.36 | |
| GNUS | Genius Brands International Inc | 0.9000 | 0.8006 | 0.8300 | 101,900 | -0.0200 | | 2.35 | |
| GO | Grocery Outlet Holding Corp | 34.07 | 33.36 | 33.51 | 574,800 | -0.16 | | 0.48 | |
| GOGL | Golden Ocean Gp | 6.030 | 5.890 | 5.970 | 290,600 | 0.090 | | 1.53 | |
| GOGO | Gogo Inc | 5.765 | 5.560 | 5.675 | 2,041,500 | 0.105 | | 1.89 | |
| GOOD | Gladstone Comml | 23.22 | 22.98 | 23.13 | 91,800 | -0.05 | | 0.19 | |
| GOODM | Gladstone Commercial Corp | 26.11 | 25.93 | 26.11 | 900 | 0.01 | | 0.03 | |
| GOODN | Gladstone Commercial Corp Prf Perpetual | 26.50 | 26.20 | 26.33 | 21,700 | -0.04 | | 0.15 | |
| GOODO | Gladstone Commercial Corp | 25.18 | 25.15 | 25.18 | 1,700 | 0.01 | | 0.04 | |
| GOODP | Gladstone Commercial Corp | 25.15 | 25.11 | 25.14 | 2,200 | -0.01 | | 0.04 | |
| GOOG | Alphabet Cl C | 1,255 | 1,238 | 1,244 | 1,168,100 | 1 | | 0.05 | |
| GOOGL | Alphabet Cl A | 1,254 | 1,239 | 1,243 | 1,151,000 | 1 | | 0.06 | |
| GOSS | Gossamer Bio Inc | 16.60 | 15.73 | 16.43 | 201,600 | 0.33 | | 2.02 | |
| GPAQ | Gordon Pointe Acquisition Corp Cl A | 10.48 | 10.48 | 10.48 | 300 | -0.01 | | 0.10 | |
| GPAQU | Gordon Pointe Acquisition Corp Unit | 11.56 | 10.80 | 10.80 | 800 | 0.00 | | 0.00 | |
| GPAQW | Gordon Pointe Acquisition Corp WT | 0.3438 | 0.2756 | 0.3438 | 180,100 | -0.0262 | | 7.08 | |
| GPOR | Gulfport Energy Corp | 2.840 | 2.700 | 2.720 | 2,991,400 | 0.000 | | 0.00 | |
| GPP | Green Plains Partners LP | 13.44 | 13.16 | 13.44 | 18,600 | 0.12 | | 0.90 | |
| GPRE | Green Plains Inc | 11.23 | 10.62 | 10.64 | 456,000 | -0.37 | | 3.36 | |
| GPRO | Gopro Inc Cl A | 3.705 | 3.620 | 3.670 | 2,478,700 | 0.010 | | 0.27 | |
| GRBK | Green Brick Partners | 10.58 | 10.29 | 10.55 | 49,500 | 0.21 | | 2.03 | |
| GRFS | Grifols S.A. | 20.50 | 20.31 | 20.39 | 626,300 | -0.20 | | 0.97 | |
| GRID | Nasdaq Clean Edge Smart Grid Infr Index | 50.06 | 49.95 | 49.95 | 6,700 | -0.11 | | 0.23 | |
| GRIF | Griffin Industrial | 38.31 | 36.81 | 37.78 | 4,700 | 1.21 | | 3.31 | |
| GRIN | Grindrod Shipping Holdings Ltd | 5.510 | 5.315 | 5.474 | 23,800 | 0.074 | | 1.37 | |
| GRMN | Garmin Ltd | 87.40 | 86.17 | 87.21 | 737,800 | 0.91 | | 1.05 | |
| GRNQ | Greenpro Capital Corp | 1.500 | 1.010 | 1.020 | 246,600 | -0.220 | | 17.74 | |
| GROW | U S Global Inv Inc | 1.950 | 1.850 | 1.920 | 25,800 | 0.070 | | 3.78 | |
| GRPN | Groupon Cl A | 2.920 | 2.835 | 2.880 | 2,481,000 | 0.030 | | 1.05 | |
| GRSH | Gores Holdings III Inc Cl A | 10.10 | 10.05 | 10.07 | 1,600 | 0.00 | | 0.00 | |
| GRSHU | Gores Holdings III Inc | 10.60 | 10.58 | 10.60 | 900 | 0.01 | | 0.09 | |
| GRSHW | Gores Holdings III Inc WT | 1.500 | 1.455 | 1.500 | 1,400 | 0.240 | | 19.05 | |
| GRTS | Gritstone Oncology Inc | 8.845 | 8.350 | 8.450 | 76,900 | -0.120 | | 1.40 | |
| GRVY | Gravity Co. Ltd | 34.39 | 32.68 | 33.99 | 21,400 | 1.29 | | 3.94 | |
| GSBC | Great Southern Bncp | 57.84 | 56.87 | 57.50 | 33,700 | 0.31 | | 0.54 | |
| GSHD | Goosehead Insurance Inc Cl A | 48.38 | 46.80 | 47.78 | 77,500 | -0.40 | | 0.83 | |
| GSIT | Gsi Technology Inc | 7.630 | 7.500 | 7.540 | 56,900 | -0.020 | | 0.26 | |
| GSKY | Greensky Inc Cl A | 7.555 | 7.250 | 7.370 | 287,100 | -0.020 | | 0.27 | |
| GSM | Ferroglobe Plc Os | 0.8000 | 0.7400 | 0.7580 | 412,300 | -0.0081 | | 1.06 | |
| GSUM | Gridsum Holding Inc | 1.920 | 1.760 | 1.830 | 18,800 | -0.080 | | 4.19 | |
| GT | Goodyear Tire Rubber | 15.24 | 14.86 | 15.13 | 1,852,400 | 0.33 | | 2.23 | |
| GTHX | G1 Therapeutics Inc | 21.98 | 20.75 | 21.44 | 330,400 | 0.65 | | 3.13 | |
| GTIM | Good Times Rest | 1.930 | 1.819 | 1.840 | 6,500 | -0.019 | | 1.04 | |
| GTLS | Chart Industries IN | 60.87 | 58.42 | 58.81 | 577,000 | -0.35 | | 0.59 | |
| GTYH | Gty Technology Holdings Inc | 5.250 | 5.060 | 5.080 | 50,300 | -0.190 | | 3.61 | |
| GULF | Wisdomtree Middle East Dividend Fund | 19.54 | 19.18 | 19.54 | 700 | 0.18 | | 0.93 | |
| GURE | Gulf Resources Inc | 0.7300 | 0.6801 | 0.6951 | 8,900 | -0.0215 | | 3.00 | |
| GVP | GSE Systems | 1.624 | 1.580 | 1.600 | 2,700 | -0.023 | | 1.44 | |
| GWGH | Gwg Holdings | 9.200 | 8.950 | 8.950 | 4,400 | -0.180 | | 1.97 | |
| GWPH | Gw Pharma ADR | 121.4 | 118.6 | 119.9 | 518,300 | -0.5 | | 0.39 | |
| GWRS | Global Water Reso | 11.86 | 11.73 | 11.86 | 8,400 | -0.03 | | 0.25 | |
| GXGX | Gx Acquisiton Corp Cl A | 9.930 | 9.930 | 9.930 | 1,000 | 0.040 | | 0.40 | |
| GXGXU | Gx Acquisiton Corp. Unit | 10.25 | 10.19 | 10.24 | 9,100 | 0.02 | | 0.20 | |
| GXGXW | Gx Acquisiton Corp WT | 0.6500 | 0.6000 | 0.6500 | 45,000 | 0.0300 | | 4.84 | |
| GYRO | Gyrodyne Llc | 19.70 | 19.70 | 19.70 | 200 | 0.04 | | 0.22 | |