EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
GABCGerman Amer Bncp Inc39.7839.2239.4720.6K-0.030.08 
GAIAGaiam Inc4.4704.3104.31012.6K0.0000.00 
GAINGladstone Investment13.9713.8013.8969.2K0.000.00 
GAINIGladstone Investment Corporation 7.875%25.5025.4125.5015.6K0.050.20 
GAINLGladstone Investment Corporation 8.00%26.0925.7625.766420.160.63 
GAINNGladstone Investment Corp 5.00% Notes25.0625.0325.06500-0.090.35 
GAINZGladstone Investment Corp 4.875%24.0923.8524.092.0K0.150.63 
GALTGalectin Therapeutic5.5305.1505.500306.1K0.3005.77 
GAMBGambling.com Group Ltd7.0206.8306.840734.3K-0.0400.58 
GAMEGamesquare Holdings Inc0.54500.53500.54504.3K0.02304.41 
GANXGain Therapeutics Inc2.8002.7902.7902670.1104.10 
GASSStealthgas Inc6.9206.7706.82038.7K0.0150.22 
GAUZGauzy Ltd4.7704.4204.45076.3K-0.3958.15 
GBDCGolub Capital Bdc14.0013.8713.94772.5K0.020.11 
GBFHGbank Finl Hldgs34.8033.0133.5364.7K-0.541.57 
GBIOGeneration Bio Co.5.8305.4005.77048.7K0.3005.48 
GBLIGlobal Indemnity Plc29.0028.9128.911.1K-0.792.66 
GBUGSprott Active Gold & Silver Miners ETF38.2537.1437.7879.8K0.030.08 
GCBCGreene County Bncp22.9422.3522.946.3K0.381.69 
GCLGcl Global Holdings Ltd1.7901.6801.680111.5K-0.1166.49 
GCLWWGcl Global Holdings Ltd Warrants0.05500.05500.0550100-0.00061.08 
GCMGGcm Grosvenor Inc11.7111.6011.64706.3K-0.060.51 
GCMGWGcm Grosvenor Inc WT0.21000.12600.12787.6K-0.082239.14 
GCTGigacloud Technology Inc Cl A32.1731.9931.994700.070.22 
GCTKGlucotrack Inc5.7705.5505.6809.8K0.1402.52 
GDCGd Culture Group Ltd4.4803.6014.41048.2K0.53013.66 
GDENGolden Entmt30.0929.3629.86971.4K0.571.95 
GDEVGdev Inc22.6121.0221.876.7K-0.020.10 
GDEVWNexters Inc WT0.02200.02200.02201.0K-0.003313.04 
GDFNTema International Defense Innovation23.8323.8324.060-0.230.96 
GDHGGolden Heaven Group Holdings Ltd4.3003.9604.3004.0K0.0902.15 
GDRXGoodrx Holdings Inc Cl A3.0803.0803.0801000.0501.65 
GDSGds Holdings Ltd ADR33.4932.8433.33714.5K-0.090.27 
GDTCCytomed Therapeutics Limited1.9901.8201.96037.0K-0.0201.02 
GDYNGrid Dynamics Holdings Inc8.9108.5808.590958.8K-0.2002.28 
GECCGreat Elm Capital Corp8.0607.8458.030180.7K0.1902.42 
GECCGGreat Elm Capital Corp. 7.75%25.3925.2425.312.1K0.070.28 
GECCHGreat Elm Capital Corp 8.125%25.2025.2025.201.4K0.100.40 
GECCIGreat Elm Capital Corp. 8.50% Notes Due25.3525.3025.351.7K0.100.39 
GECCOGreat Elm Capital Corp 5.875%25.1025.1025.10307-0.160.61 
GEGGreat Elm Group Inc2.4902.4002.4502.3K-0.0401.61 
GEGGLGreat Elm Group Inc 7.25% Notes Due 202724.6524.5824.581.2K0.160.67 
GEHCGE Healthcare Technologies Inc74.3972.8273.413.62M-0.070.10 
GELSGelteq Limited1.1001.0001.08037.4K0.0605.88 
GEMEPacific North of South EM Equity Active33.1732.9833.092.0K0.090.26 
GEMG12.8310.5610.6410.2K-5.1632.66 
GEMIGemini Space Station Inc Cl A14.2914.2814.289010.211.49 
GENGen Digital Inc27.2526.1927.147.97M0.793.00 
GENKGen Restaurant Group Inc Cl A2.7602.5202.75046.9K0.2108.27 
GENVRGen Digital Inc Contingent Value Rights5.3004.3105.12025.8K0.90021.43 
GEOSGeospace Technologie28.5927.2328.41146.3K0.652.34 
GERNGeron Corp1.2401.2401.2404.0K-0.0100.80 
GEVOGevo Inc2.1302.1302.1308.5K0.0401.91 
GEWCambria Global EW ETF51.2051.1951.192550.180.35 
GFAIGuardforce AI Company0.91750.85000.9115178.3K0.03854.41 
GFAIWGuardforce AI Company WT0.15800.13500.15807000.00936.25 
GFGFGuru Favorite Stocks ETF34.6834.5034.687000.090.26 
GFLWVictoryshares Free Cash Flow Growth ETF28.7728.5328.69217.2K-0.230.79 
GFSGlobalfoundries Inc35.8035.2035.276.3K0.461.32 
GGALGrupo Fin Galicia ADR56.4355.0555.191.19M-0.711.27 
GGLLGoogl Bull 2X ETF Direxion90.7889.9890.119.3K1.221.37 
GGLSGoogl Bear -1X ETF Direxion7.3607.3207.3603.7K-0.0300.41 
GGRGogoro Inc4.2103.9074.00010.3K-0.0701.72 
GGROWGogoro Inc WT0.02280.01560.022814.4K0.005531.79 
GHGuardant Health Inc99.3196.7597.711.89M-0.210.21 
GHRSGh Research Plc14.3113.3414.22288.4K0.685.02 
GIBOGibo Holdings Limited Cl A1.7901.6901.7908900.0402.29 
GIBOWGibo Holdings Limited Warrants0.03530.01800.03336.9K-0.006716.75 
GIFIGulf Island Fab11.6411.6411.64600-0.151.27 
GIFTGiftify Inc1.0501.0501.0502.0K-0.0403.67 
GIGGigcapital7 Corp. Cl A10.5910.5210.56145.2K0.010.05 
GIGGUGigcapital7 Corp11.2611.2611.261000.030.22 
GIGGWGigcapital7 Corp. WT0.80000.70740.7270105.2K-0.06297.96 
GIGMGigamedia Ltd1.6001.5801.5907100.0100.66 
GIIIG-III Apparel Gp28.4027.8428.0797.9K0.210.75 
GILDGilead Sciences Inc122.5122.5122.5100-0.10.05 
GILTGilat Satellite Ntwk13.0012.6212.9120.7K0.433.45 
GINDGoldman Sachs India Equity ETF27.0227.0227.025000.040.15 
GINXSgi Enhanced Global Income ETF30.4130.1930.407.5K0.351.16 
GIPRGeneration Income Properties Inc1.1291.0601.07024.9K0.0100.94 
GIPRWGeneration Income Properties Inc WT0.05140.05140.0514500-0.014622.12 
GITSGlobal Interactive Technologies Inc1.6751.5801.5808.6K0.0301.94 
GIWGiginternational1 Inc9.9209.9159.9201.0K0.0000.00 
GIWWRGigCapital8 Corp. Rights0.42310.40010.40151.2K-0.00852.07 
GIWWUGigcapital8 Corp. Units10.3310.3310.331000.030.32 
GKATScharf Global Opportunity ETF39.7339.7339.3500.370.94 
GLADGladstone Cap Corp19.5219.3219.4783.0K0.020.10 
GLADZGladstone Capital Corp 7.75%25.2325.2025.237.3K0.000.01 
GLBEGlobal-E Online Ltd37.0936.2236.67657.2K0.270.74 
GLBSGlobus Maritime Limi1.2101.1801.20010.3K0.0100.85 
GLBZGlen Burnie Bancorp4.5654.5104.5653.6K0.0150.33 
GLCRGlaciershares Nasdaq Iceland ETF25.3325.3325.332000.100.41 
GLDBGold Banc Corporation Inc.24.2524.2524.255.4K-0.311.26 
GLDDGreat Lakes Drg Dock12.7212.3812.70433.1K0.161.28 
GLDICS X-Links Gold Share172.9171.3172.67.0K0.70.39 
GLDYDeFiance Gold Enhanced Options Income17.2517.1617.2437.8K0.160.94 
GLEGlobal Engine Group Holding Limited0.50000.48000.48118.5K-0.00621.27 
GLGGLeverage Shares 2X Long Glxy Daily ETF20.3419.2419.4729.6K-1.537.28 
GLIBAGci Liberty Inc Series A Gci35.2633.1734.86153.1K1.554.65 
GLIBKGci Liberty Inc Series C Gci35.3032.8734.89348.2K1.805.44 
GLMDGalmed Pharmaceutica1.2501.1741.20019.3K-0.0201.64 
GLNGGolar Lng Ltd39.4038.2738.401.34M-0.651.66 
GLOWVictoryshares Westend Global Equity ETF30.7930.6730.7912.0K0.120.39 
GLPGGalapagos NV ADR32.8832.6832.68700-0.170.52 
GLPIGaming & Leisure48.2648.2648.261003.126.91 
GLREGreenlight Cap. Re.13.2712.9613.17108.0K0.403.13 
GLSIGreenwich Lifesciences Inc8.6208.0508.47077.4K-0.1551.80 
GLTOGalecto Inc22.5120.5421.5416.7K-2.048.65 
GLUEMonte Rosa Therapeutics Inc14.3314.1314.13460-0.191.33 
GLXGGalaxy Payroll Group Limited4.1103.9004.1103.7K0.1604.05 
GLXYGalaxy Digital Holdings31.4430.5431.259.1K0.511.66 
GMABGenmab A/S ADR30.5630.3830.464.4K0.150.49 
GMGIGolden Matrix Group Inc1.02000.96010.9729104.0K-0.04714.62 
GMHSGamehaus Holdings Inc Cl A1.1401.0901.11038.4K-0.0100.89 
GMMGlobal Mofy AI Limited1.8101.5801.80033.2K-0.0100.55 
GNFTGenfit S.A. ADR4.2704.2504.2502.2K0.1854.55 
GNL-PD0.00000.00000.000000.0000NaN 
GNL-PE0.00000.00000.000000.0000NaN 
GNLNGreenlane Holdings Inc Cl A3.0302.9002.90021.0K-0.0902.97 
GNLXGenelux Corp6.1065.6005.980164.4K0.0901.53 
GNMAGNMA Bond Ishares ETF44.6544.4644.4814.5K0.060.13 
GNOMGX Genomics & Biotechnology ETF44.1043.2944.106.6K1.032.40 
GNPXGenprex Inc3.9703.9703.970477-0.0801.98 
GNSSGenasys Inc2.4302.3402.41040.0K0.0301.26 
GNTAGenenta Science S.P.A. ADR2.2002.2002.2001000.0000.00 
GNTXGentex Corp23.5023.2323.321.0M0.010.04 
GOGrocery Outlet Holding Corp11.5111.4911.513.2K0.020.17 
GOCOGohealth Inc Cl A3.4303.3203.42027.4K0.0200.59 
GOGOGogo Inc7.6407.3507.4001.02M-0.2002.63 
GOODGladstone Comml11.3111.3111.311000.070.62 
GOODNGladstone Commercial Corp Prf Perpetual22.3822.3122.385170.160.74 
GOODOGladstone Commercial Corp 6.00% Series G20.1519.9820.059910.201.01 
GOOGAlphabet Cl C295.0293.5293.820.8K2.00.69 
GOOGLAlphabet Cl A294.6293.1293.336.5K2.00.69 
GORVLazydays Holdings Inc1.1201.1101.1205310.0201.82 
GOSSGossamer Bio Inc2.6502.5902.6303.0K0.0401.54 
GOVIInvesco Equal Weight 0-30 Year Treasury28.0027.9427.982.12M0.100.38 
GOVXGeovax Labs0.49600.49590.49603.5K0.00000.00 
GPGreenpower Motor Company1.7001.5701.60011.6K-0.0301.84 
GPATGp-Act III Acquisition Corp Cl A10.6610.5710.665.7K0.000.00 
GPATWGp-Act III Acquisition Corp WT0.35780.28110.35784.6K0.049516.06 
GPCRStructure Therapeutics Inc35.2435.2035.204130.340.96 
GPIQGS Nasdaq-100 Core Premium Income ETF53.3753.0353.30606.0K-0.100.19 
GPIXGS S&P 500 Core Premium Income ETF52.8152.5252.77409.1K0.100.19 
GPREGreen Plains Inc10.309.7010.301.43M0.525.32 
GPRFGS U.S. Preferred Stock and Hybrid51.0251.0251.02227-0.020.04 
GPROGopro Inc Cl A1.5901.5901.5901500.0201.27 
GPTIntelligent Livermore ETF31.3230.6830.84865-0.080.26 
GPUS-PD0.00000.00000.000000.0000NaN 
GQQQAstoria US Quality Growth Kings ETF30.3030.1030.29756-0.100.33 
GRABGrab Holdings Ltd Cl A5.9905.9155.92050.3K0.0400.68 
GRABWGrab Holdings Ltd WT0.47000.40100.401592.2K-0.01954.63 
GRALGrail Inc86.0084.5886.001.5K2.613.13 
GRANGrande Group Limited Cl A2.8892.5202.8898.3K0.2599.86 
GRCEGrace Therapeutics Inc3.0622.9783.00144.9K0.0110.37 
GREEGreenidge Generations Hldgs Inc1.7001.6401.69019.0K-0.0301.74 
GREELGreenidge Generation Holdings Inc 8.50%17.9817.9817.981080.231.30 
GRFSGrifols S.A. ADR8.7708.5208.730510.5K0.1301.51 
GRIGri Bio Inc1.8701.6901.850282.6K0.1106.32 
GRIDNasdaq Smart Grid Infrastructure ETF156.2154.8155.6367.1K-0.60.37 
GRINVictoryshares International Free Cash27.5127.3827.5082.9K-0.090.31 
GRNQGreenpro Capital Corp1.7401.7401.7401.4K0.0000.00 
GROWU S Global Inv Inc2.4202.3402.42012.1K0.0702.97 
GROY-WT0.00000.00000.000000.0000NaN 
GRP-UN0.00000.00000.000000.0000NaN 
GRPNGroupon Cl A18.8118.0018.561.18M-0.311.64 
GRRRGorilla Technology Group Inc14.2114.2014.202.2K0.191.36 
GRRRWGorilla Technology Group Inc WT0.55000.48000.480013.0K-0.02004.00 
GRVYGravity Ltd ADR60.5059.0559.717.6K0.150.25 
GRWTcw Compounders ETF31.3731.2531.333.6K-0.030.08 
GRWGGrowgeneration Corp1.8401.6401.830640.1K0.0502.81 
GSATGlobalstar60.4060.3160.319440.390.65 
GSBCGreat Southern Bncp58.3057.5058.1327.6K0.450.78 
GSHDGoosehead Insurance Inc Cl A70.6369.0469.5565.0K0.530.77 
GSHRGesher Acquisition Corp. II Cl A10.2610.2610.261000.010.10 
GSHRWGesher Acquisition Corp. II Warrants0.40100.40000.4010240-0.02906.74 
GSIBThemes Global Systemically Important49.8149.6049.756.3K0.200.40 
GSITGsi Technology Inc8.3507.8407.9901.0M-0.3303.97 
GSIWGarden Stage Limited0.16740.16380.16404.7K-0.00402.38 
GSMFerroglobe Plc Os3.9103.6553.7201.76M-0.1904.86 
GSOLGlobal Sources Ltd11.8811.3811.40237.1K-0.554.60 
GSRFGSR IV Acquisition Corp.10.0810.0810.086890.010.10 
GSRFRGSR IV Acquisition Corp. Right2.5002.5002.5001.0K0.0000.00 
GSRFUGsr IV Acquisition Corp. Units10.4810.3310.4840.0K0.131.26 
GSUNGolden Sun Health Technology Group Ltd2.0001.7701.870304.9K-0.1306.50 
GTGoodyear Tire Rubber7.5107.4907.490593-0.0100.13 
GTBPGT Biopharma Inc0.67990.63030.6758259.9K0.01802.74 
GTECGreenland Technologies Holding Corp1.1901.0701.180448.6K0.0908.26 
GTENGores Holdings X Inc Cl A10.3810.3810.381620.000.00 
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 A10.0510.0310.032.5K0.000.00 
GTERRGloba Terra Acquisition Corporation0.15000.14000.14996720.00000.00 
GTERUGloba Terra Acquisition Corporation10.2710.2610.263.8K-0.010.10 
GTERWGloba Terra Acquisition Corporation0.19000.16870.19008.5K0.01428.08 
GTIGraphjet Technology3.7802.9002.96019.8K-0.93023.91 
GTIMGood Times Rest1.3871.3001.33017.8K0.0000.01 
GTLBGitlab Inc Cl A46.9545.6346.532.22M0.340.74 
GTMZoominfo Technologies Inc Cl A10.7910.5310.581.63M0.000.00 
GTPE50.2650.2550.264710.190.37 
GTRWisdomtree Target Range Fund26.1226.0826.129490.060.23 
GTXGarrett Motion Inc17.7217.2517.252.41M-0.261.48 
GUREGulf Resources Inc3.0802.0402.86044.6K-0.53012.38 
GUTSFractyl Health Inc1.1101.1101.1101000.0100.91 
GVVisionary Holdings Inc1.4101.4101.4102.6K-0.0100.70 
GVHGlobavend Holdings Limited Ord Shares4.4934.3604.4301.0K-0.0701.56 
GWAVGreenwave Technology Solutions Inc6.9506.7256.78019.1K0.0200.30 
GWRSGlobal Water Reso10.1610.0110.0926.3K0.010.10 
GXAIGaxos.Ai Inc1.4801.4801.480200-0.0100.67 
GXDWGX Dorsey Wright Thematic ETF27.4026.8626.862.6K-0.672.41 
GYREGyre Therapeutics Inc8.0907.7508.01049.4K0.0901.14 
GYROGyrodyne Llc9.2509.2509.250100-0.3503.65 

MEMBER LOGIN

216.73.216.211
United States

GLOBAL INDICES

CodeLastChange
COMP23,5275232.3
DJI47,9285591.2
SP5006,847140.2
INDS12,8971721.4
CAC8,1561011.3
DAX24,0881280.5
NKY50,843-690.1
HSI26,696470.2
OBX1,534120.8
AORD9,098-110.1
TWII27,785-850.3
JKSE8,367-250.3
STI4,542541.2
ATX4,859230.5
NZD13,605-130.1
BEL5,041691.4
BVSP157,7492,4921.6