| Code | Name | High | Low | Close | Volume | Change | |
|---|
| GABC | German Amer Bncp Inc | 31.16 | 30.89 | 31.16 | 3,094 | 0.44 |  | 1.43 |   |
| GAIA | Gaiam Inc | 7.610 | 7.610 | 7.610 | 1,789 | 0.070 | | 0.93 | |
| GAIN | Gladstone Investment | 11.65 | 11.50 | 11.50 | 27,861 | -0.13 |  | 1.12 | |
| GAINL | Gladstone Investment Corp Term Pfd Ser E | 26.32 | 26.12 | 26.32 | 1,900 | 0.07 | | 0.27 | |
| GAINM | Gladstone Investment Corp | 25.63 | 25.57 | 25.59 | 1,200 | 0.01 | | 0.04 | |
| GALT | Galectin Therapeutic | 3.470 | 3.390 | 3.390 | 3,319 | 0.000 |  | 0.00 | |
| GARS | Garrison Capital Inc | 7.100 | 7.100 | 7.100 | 160 | 0.050 | | 0.71 | |
| GASS | Stealthgas Inc | 3.260 | 3.250 | 3.260 | 2,652 | 0.000 | | 0.00 | |
| GBCI | Glacier Bancorp Inc | 40.28 | 40.28 | 40.28 | 10,407 | 0.36 | | 0.90 | |
| GBDC | Golub Capital Bdc | 18.78 | 18.78 | 18.78 | 3,596 | 0.10 | | 0.54 | |
| GBLI | Global Indemnity Plc | 27.73 | 27.73 | 27.73 | 1,097 | -0.12 | | 0.43 | |
| GBLIL | Global Indemnity Limited 7.875% | 26.79 | 26.58 | 26.79 | 7,200 | 0.00 | | 0.00 | |
| GBLIZ | Global Indmnty 7.75 | 25.76 | 25.72 | 25.73 | 1,804 | 0.08 | | 0.30 | |
| GBT | Global Blood Ther | 47.17 | 46.46 | 46.46 | 13,623 | -0.39 | | 0.83 | |
| GCBC | Greene County Bncp | 27.76 | 27.76 | 27.76 | 897 | 0.98 | | 3.65 | |
| GCVRZ | Sanofi Cvr | 0.5800 | 0.5201 | 0.5500 | 13,200 | -0.0100 | | 1.79 | |
| GDEN | Golden Entmt | 13.96 | 13.96 | 13.96 | 4,076 | 0.23 | | 1.68 | |
| GDS | Gds Holdings Ltd | 41.98 | 41.77 | 41.98 | 5,664 | 0.59 | | 1.43 | |
| GEC | Great Elm Capital Group Inc | 3.850 | 3.740 | 3.760 | 58,000 | -0.020 | | 0.53 | |
| GECC | Great Elm Capital Corp | 8.420 | 8.420 | 8.420 | 643 | 0.020 | | 0.24 | |
| GECCL | Great Elm Capital Corp 6.50% Notes Due | 25.52 | 25.35 | 25.48 | 3,100 | 0.14 | | 0.54 | |
| GECCM | Great Elm Capital Corp 6.75% Notes Due | 25.74 | 25.25 | 25.25 | 800 | -0.48 | | 1.86 | |
| GECCN | Great Elm Capital Corp. 6.5% Notes Due | 25.01 | 25.01 | 25.01 | 195 | -0.07 | | 0.28 | |
| GEMP | Gemphire Therapeutics Inc | 0.5500 | 0.5300 | 0.5500 | 3,930 | 0.0148 | | 2.77 | |
| GENC | Gencor Industries IN | 11.58 | 11.25 | 11.42 | 7,800 | -0.13 | | 1.13 | |
| GENE | Genetic Tech Spn Ads | 2.370 | 2.140 | 2.370 | 50,111 | 0.090 | | 3.95 | |
| GENY | Principal Millennials Index ETF | 37.73 | 37.73 | 37.73 | 100 | 0.42 | | 1.14 | |
| GEOS | Geospace Technologie | 13.87 | 13.34 | 13.37 | 63,700 | -0.48 | | 3.47 | |
| GERN | Geron Corp | 1.400 | 1.370 | 1.370 | 24,240 | -0.010 | | 0.72 | |
| GEVO | Gevo Inc | 2.670 | 2.670 | 2.670 | 1,105 | 0.000 | | 0.00 | |
| GFED | Guaranty Fedl Bcshs | 23.42 | 23.27 | 23.42 | 2,800 | 0.07 | | 0.28 | |
| GFN | General Finance Corp | 7.630 | 7.630 | 7.630 | 1,086 | 0.110 | | 1.46 | |
| GFNCP | General Fn Cum Pfd C | 103.9 | 103.9 | 103.9 | 100 | 2.2 | | 2.16 | |
| GFNSL | Genrl Fin Sr Nt 2021 | 26.00 | 26.00 | 26.00 | 500 | -0.16 | | 0.61 | |
| GGAL | Grupo Fin Galicia | 15.68 | 15.31 | 15.31 | 28,737 | 0.17 | | 1.12 | |
| GH | Guardant Health Inc | 104.3 | 102.7 | 102.7 | 22,566 | 0.5 | | 0.45 | |
| GHDX | Genomic Health Inc | 74.30 | 73.86 | 74.18 | 4,481 | 0.32 | | 0.43 | |
| GHSI | Guardion Health Sciences Inc | 0.2700 | 0.2700 | 0.2700 | 185,077 | -0.0003 | | 0.11 | |
| GIFI | Gulf Island Fab | 6.880 | 6.470 | 6.550 | 102,900 | 0.040 | | 0.61 | |
| GIGE | Sofi Gig Economy ETF | 18.83 | 18.75 | 18.83 | 700 | 0.08 | | 0.42 | |
| GIGM | Gigamedia Ltd | 2.500 | 2.430 | 2.460 | 3,700 | 0.010 | | 0.41 | |
| GIII | G-III Apparel Gp | 21.98 | 21.66 | 21.98 | 20,569 | 0.58 | | 2.71 | |
| GILD | Gilead Sciences Inc | 64.04 | 63.73 | 63.75 | 95,197 | 0.31 | | 0.49 | |
| GILT | Gilat Satellite Ntwk | 8.340 | 8.340 | 8.340 | 500 | -0.030 | | 0.36 | |
| GLAC | Greenland Acquisition Corp Ordinary | 10.28 | 10.28 | 10.28 | 200 | 0.01 | | 0.10 | |
| GLACR | Greenland Acquisition Corp Right | 0.3800 | 0.3800 | 0.3800 | 100 | 0.0000 | | 0.00 | |
| GLACU | Greenland Acquisition Corp Unit | 10.94 | 10.94 | 10.94 | 100 | 0.42 | | 3.99 | |
| GLACW | Greenland Acquisition Corp Warrant | 0.0650 | 0.0650 | 0.0650 | 1,000 | -0.0050 | | 7.14 | |
| GLAD | Gladstone Cap Corp | 9.400 | 9.340 | 9.400 | 6,189 | 0.040 | | 0.43 | |
| GLADD | Gladstone Capital Corp 6.125% Notes Due | 25.94 | 25.85 | 25.88 | 1,200 | 0.03 | | 0.10 | |
| GLADN | Gladstone Capital Corp Term Pfd. Ser | 25.41 | 25.37 | 25.39 | 2,700 | -0.02 | | 0.09 | |
| GLBS | Globus Maritime Limi | 1.950 | 1.950 | 1.950 | 299 | 0.050 | | 2.63 | |
| GLBZ | Glen Burnie Bancorp | 10.68 | 10.53 | 10.53 | 400 | -0.01 | | 0.09 | |
| GLDD | Great Lakes Drg Dock | 10.47 | 10.40 | 10.40 | 16,876 | 0.12 | | 1.17 | |
| GLDI | CS X-Links Gold Share | 9.160 | 9.160 | 9.160 | 3,544 | -0.065 | | 0.70 | |
| GLG | China Bat Group Inc | 0.3883 | 0.3559 | 0.3883 | 36,500 | 0.0036 | | 0.94 | |
| GLIBA | Gci Liberty Inc Cl A | 61.05 | 60.71 | 60.71 | 3,310 | 0.32 | | 0.53 | |
| GLIBP | Gci Liberty Inc Ser A Pfd | 26.66 | 26.48 | 26.61 | 1,400 | 0.20 | | 0.76 | |
| GLMD | Galmed Pharmaceutica | 5.790 | 5.790 | 5.790 | 445 | 0.010 | | 0.17 | |
| GLNG | Golar Lng Ltd | 13.70 | 13.50 | 13.54 | 40,107 | 0.26 | | 1.96 | |
| GLPG | Galapagos NV | 170.1 | 169.3 | 169.4 | 7,922 | 2.6 | | 1.56 | |
| GLPI | Gaming & Leisure | 37.72 | 37.55 | 37.56 | 11,375 | 0.07 | | 0.19 | |
| GLRE | Greenlight Cap. Re. | 9.690 | 9.680 | 9.680 | 4,915 | -0.010 | | 0.10 | |
| GLUU | Glu Mobile Inc | 4.570 | 4.480 | 4.550 | 78,055 | 0.110 | | 2.48 | |
| GLYC | Glycomimetics Inc | 3.490 | 3.450 | 3.490 | 8,894 | 0.120 | | 3.56 | |
| GMAB | Genmab A/S | 20.40 | 20.37 | 20.40 | 4,772 | 0.22 | | 1.09 | |
| GMDA | Gamida Cell Ltd | 3.720 | 3.720 | 3.720 | 371 | 0.040 | | 1.09 | |
| GMHI | Gores Metropoulos Cl A | 10.10 | 10.00 | 10.10 | 5,400 | -0.02 | | 0.20 | |
| GMHIU | Gores Metropoulos Inc Unit | 10.58 | 10.57 | 10.58 | 1,000 | 0.03 | | 0.28 | |
| GMHIW | Gores Metropoulos Warrant | 1.420 | 1.420 | 1.420 | 2,500 | 0.070 | | 5.19 | |
| GMLP | Golar Lng Partners | 10.25 | 10.20 | 10.24 | 3,750 | 0.10 | | 0.99 | |
| GMLPP | Golar Lng Partners LP | 25.20 | 25.20 | 25.20 | 500 | -0.03 | | 0.12 | |
| GNCA | Genocea Biosciences | 3.170 | 3.170 | 3.170 | 641 | 0.010 | | 0.32 | |
| GNFT | Genfit S.A. ADR | 17.13 | 17.06 | 17.06 | 4,113 | 0.78 | | 4.79 | |
| GNLN | Greenlane Holdings Inc. Cl A | 6.720 | 6.600 | 6.600 | 19,375 | 0.180 | | 2.80 | |
| GNMA | GNMA Bond Ishares ETF | 50.26 | 50.26 | 50.26 | 5,582 | -0.04 | | 0.08 | |
| GNMK | Genmark Diagnostics | 6.430 | 6.430 | 6.430 | 7,182 | 0.060 | | 0.94 | |
| GNMX | Aevi Genomic Medicine | 0.1969 | 0.1901 | 0.1901 | 3,260 | -0.0028 | | 1.45 | |
| GNOM | Global X Genomics & Biotechnology ETF | 14.23 | 14.07 | 14.07 | 3,100 | -0.28 | | 1.97 | |
| GNPX | Genprex Inc | 0.9300 | 0.9200 | 0.9300 | 2,105 | 0.0171 | | 1.87 | |
| GNTX | Gentex Corp | 26.92 | 26.71 | 26.81 | 18,249 | 0.33 | | 1.25 | |
| GNTY | Guaranty Bancshares Inc | 30.25 | 30.24 | 30.24 | 1,968 | 0.00 | | 0.00 | |
| GNUS | Genius Brands International Inc | 0.8800 | 0.7602 | 0.7602 | 31,904 | -0.0550 | | 6.75 | |
| GO | Grocery Outlet Holding Corp. | 43.60 | 43.28 | 43.36 | 4,590 | 0.40 | | 0.93 | |
| GOGL | Golden Ocean Gp | 5.940 | 5.910 | 5.910 | 28,384 | 0.240 | | 4.23 | |
| GOGO | Gogo Inc | 3.930 | 3.810 | 3.830 | 48,576 | 0.020 | | 0.52 | |
| GOOD | Gladstone Comml | 22.29 | 22.18 | 22.29 | 4,279 | 0.09 | | 0.41 | |
| GOODM | Gladstone Commercial Corp | 25.46 | 25.30 | 25.43 | 9,400 | 0.02 | | 0.08 | |
| GOODO | Gladstone Commercial Corp | 26.73 | 26.73 | 26.73 | 200 | -0.08 | | 0.31 | |
| GOODP | Gladstone Commercial Corp | 26.81 | 26.81 | 26.81 | 100 | -0.29 | | 1.07 | |
| GOOG | Alphabet Cl C | 1,197 | 1,192 | 1,194 | 57,493 | 12 | | 0.97 | |
| GOOGL | Alphabet Cl A | 1,199 | 1,194 | 1,196 | 61,040 | 12 | | 1.02 | |
| GOSS | Gossamer Bio Inc | 18.58 | 18.50 | 18.50 | 3,440 | 0.05 | | 0.27 | |
| GPAQ | Gordon Pointe Acquisition Corp Cl A | 10.42 | 10.41 | 10.42 | 243,285 | 0.01 | | 0.10 | |
| GPAQU | Gordon Pointe Acquisition Corp Unit | 10.71 | 10.71 | 10.71 | 1,000 | -0.04 | | 0.37 | |
| GPAQW | Gordon Pointe Acquisition Corp Warrant | 0.4000 | 0.4000 | 0.4000 | 100 | 0.0400 | | 11.11 | |
| GPOR | Gulfport Energy Corp | 3.140 | 3.060 | 3.070 | 60,821 | 0.050 | | 1.66 | |
| GPP | Green Plains Partners LP | 13.50 | 13.42 | 13.50 | 981 | 0.07 | | 0.52 | |
| GPRE | Green Plains Inc | 7.720 | 7.560 | 7.560 | 13,014 | 0.010 | | 0.13 | |
| GPRO | Gopro Inc Cl A | 4.160 | 4.060 | 4.160 | 230,706 | 0.100 | | 2.46 | |
| GRBK | Green Brick Partners | 9.670 | 9.670 | 9.670 | 2,465 | 0.100 | | 1.04 | |
| GRFS | Grifols S.A. | 22.35 | 22.17 | 22.17 | 74,028 | 0.12 | | 0.54 | |
| GRID | Nasdaq Clean Edge Smart Grid Infr Index | 47.77 | 47.74 | 47.74 | 1,500 | -0.28 | | 0.59 | |
| GRIF | Griffin Industrial | 35.55 | 35.55 | 35.55 | 289 | 0.15 | | 0.41 | |
| GRIN | Grindrod Shipping Holdings Ltd | 6.000 | 5.800 | 5.800 | 8,400 | -0.200 | | 3.33 | |
| GRMN | Garmin Ltd | 79.60 | 79.30 | 79.39 | 7,770 | 0.69 | | 0.88 | |
| GRNQ | Greenpro Capital Corp | 1.120 | 1.120 | 1.120 | 872 | 0.067 | | 6.36 | |
| GROW | U S Global Inv Inc | 2.070 | 2.040 | 2.040 | 5,131 | 0.030 | | 1.49 | |
| GRPN | Groupon Cl A | 2.540 | 2.510 | 2.520 | 96,633 | 0.010 | | 0.40 | |
| GRSH | Gores Holdings III Inc Cl A | 10.06 | 10.05 | 10.06 | 7,500 | 0.03 | | 0.30 | |
| GRSHU | Gores Holdings III Inc | 10.55 | 10.48 | 10.55 | 5,400 | -0.02 | | 0.19 | |
| GRSHW | Gores Holdings III Inc Warrants | 1.320 | 1.250 | 1.250 | 79,100 | -0.016 | | 1.29 | |
| GRTS | Gritstone Oncology Inc | 10.48 | 10.48 | 10.48 | 3,067 | 0.20 | | 1.95 | |
| GRVY | Gravity Co. Ltd | 32.01 | 32.00 | 32.00 | 844 | 0.04 | | 0.13 | |
| GSBC | Great Southern Bncp | 55.65 | 55.65 | 55.65 | 1,503 | 0.20 | | 0.36 | |
| GSHD | Goosehead Insurance Inc Cl A | 44.11 | 43.59 | 44.11 | 2,465 | 0.73 | | 1.68 | |
| GSIT | Gsi Technology Inc | 8.640 | 8.430 | 8.440 | 23,300 | -0.170 | | 1.97 | |
| GSKY | Greensky Inc Cl A | 7.350 | 7.250 | 7.350 | 11,482 | 0.100 | | 1.38 | |
| GSM | Ferroglobe Plc Os | 1.350 | 1.260 | 1.300 | 27,060 | 0.040 | | 3.17 | |
| GSUM | Gridsum Holding Inc | 2.150 | 2.150 | 2.150 | 200 | -0.040 | | 1.83 | |
| GSVC | Gsv Capital Cp | 6.610 | 6.380 | 6.460 | 90,900 | -0.140 | | 2.12 | |
| GT | Goodyear Tire Rubber | 11.79 | 11.66 | 11.77 | 84,664 | 0.20 | | 1.73 | |
| GTHX | G1 Therapeutics Inc | 39.21 | 38.98 | 38.99 | 5,890 | 0.16 | | 0.41 | |
| GTIM | Good Times Rest | 1.900 | 1.890 | 1.890 | 522 | -0.010 | | 0.53 | |
| GTLS | Chart Industries IN | 63.34 | 62.67 | 63.12 | 25,484 | 0.78 | | 1.25 | |
| GTYH | Gty Technology Holdings Inc | 6.220 | 6.220 | 6.220 | 1,867 | 0.080 | | 1.30 | |
| GULF | Wisdomtree Middle East Dividend Fund | 20.18 | 20.18 | 20.18 | 148 | -0.11 | | 0.55 | |
| GURE | Gulf Resources Inc | 0.8000 | 0.7900 | 0.7900 | 10,462 | 0.0100 | | 1.28 | |
| GVP | GSE Systems | 1.790 | 1.790 | 1.790 | 400 | -0.010 | | 0.56 | |
| GWGH | Gwg Holdings | 9.530 | 9.530 | 9.530 | 211 | 0.160 | | 1.71 | |
| GWPH | Gw Pharma ADR | 152.1 | 151.3 | 151.5 | 6,888 | 0.7 | | 0.44 | |
| GWRS | Global Water Reso | 11.49 | 11.49 | 11.49 | 1,285 | 0.05 | | 0.44 | |
| GXGX | Gx Acquisiton Corp Cl A | 9.800 | 9.800 | 9.800 | 1,000 | 0.030 | | 0.31 | |
| GXGXU | Gx Acquisiton Corp. Unit | 10.10 | 10.05 | 10.10 | 1,200 | 0.00 | | 0.00 | |
| GXGXW | Gx Acquisiton Corp WT | 0.6000 | 0.6000 | 0.6000 | 10,000 | 0.0000 | | 0.00 | |
| GYRO | Gyrodyne Llc | 18.55 | 18.52 | 18.55 | 200 | 1.05 | | 6.00 | |