| Code | Name | High | Low | Close | Volume | Change | |
|---|
| GABC | German Amer Bncp Inc | 29.44 | 28.60 | 28.72 | 41,700 | -0.84 |  | 2.84 |   |
| GAIA | Gaiam Inc | 8.990 | 8.450 | 8.580 | 33,200 | -0.370 | | 4.13 | |
| GAIN | Gladstone Investment | 9.950 | 9.590 | 9.710 | 262,500 | -0.280 | | 2.80 | |
| GAINL | Gladstone Investment Corp Term Pfd Ser E | 24.25 | 24.10 | 24.15 | 12,900 | 0.00 | | 0.02 | |
| GAINM | Gladstone Investment Corp | 24.90 | 24.68 | 24.83 | 3,300 | -0.03 | | 0.11 | |
| GALT | Galectin Therapeutic | 2.940 | 2.790 | 2.860 | 133,000 | 0.000 |  | 0.00 | |
| GAN | Gan Limited | 28.10 | 26.36 | 27.14 | 1,487,100 | 0.10 |  | 0.37 | |
| GARS | Garrison Capital Inc | 3.410 | 3.300 | 3.310 | 51,000 | -0.100 | | 2.93 | |
| GASS | Stealthgas Inc | 2.660 | 2.560 | 2.560 | 12,000 | -0.130 | | 4.84 | |
| GBCI | Glacier Bancorp Inc | 33.75 | 32.71 | 32.86 | 379,300 | -1.16 | | 3.41 | |
| GBDC | Golub Capital Bdc | 11.70 | 11.51 | 11.54 | 462,900 | -0.23 | | 1.95 | |
| GBIO | Generation Bio Co. | 20.05 | 19.53 | 19.75 | 165,600 | 0.11 | | 0.56 | |
| GBLI | Global Indemnity Plc | 23.74 | 22.78 | 23.01 | 13,300 | -0.80 | | 3.36 | |
| GBLIL | Global Indemnity Ltd 7.875% Subordinated | 24.81 | 24.73 | 24.80 | 3,700 | -0.06 | | 0.24 | |
| GBLIZ | Global Indmnty 7.75 | 25.22 | 25.02 | 25.22 | 4,800 | 0.22 | | 0.88 | |
| GBT | Global Blood Ther | 68.95 | 66.88 | 66.90 | 462,700 | -0.64 | | 0.95 | |
| GCBC | Greene County Bncp | 22.80 | 21.09 | 21.63 | 3,300 | -1.30 | | 5.67 | |
| GDEN | Golden Entmt | 8.740 | 8.210 | 8.220 | 433,300 | -0.690 | | 7.74 | |
| GDS | Gds Holdings Ltd | 83.42 | 80.64 | 82.22 | 1,239,700 | 0.78 | | 0.96 | |
| GDYN | Grid Dynamics Holdings Inc. | 7.630 | 7.040 | 7.090 | 120,100 | -0.380 | | 5.09 | |
| GDYNW | Grid Dynamics Holdings Inc. WT | 1.790 | 1.790 | 1.790 | 400 | 0.050 | | 2.87 | |
| GEC | Great Elm Capital Group Inc | 2.330 | 2.250 | 2.250 | 3,200 | 0.060 | | 2.74 | |
| GECC | Great Elm Capital Corp | 4.180 | 4.040 | 4.170 | 68,400 | 0.010 | | 0.24 | |
| GECCL | Great Elm Capital Corp 6.50% Notes Due | 21.98 | 21.75 | 21.98 | 1,600 | 0.01 | | 0.02 | |
| GECCM | Great Elm Capital Corp 6.75% Notes Due | 19.50 | 19.50 | 19.50 | 300 | -0.27 | | 1.37 | |
| GECCN | Great Elm Capital Corp 6.5% Notes Due | 19.69 | 19.03 | 19.69 | 4,700 | 0.19 | | 0.97 | |
| GENC | Gencor Industries IN | 12.30 | 12.05 | 12.21 | 14,800 | 0.09 | | 0.74 | |
| GENE | Genetic Tech Spn Ads | 2.320 | 2.210 | 2.300 | 461,500 | 0.070 | | 3.14 | |
| GENY | Principal Millennials Index ETF | 44.67 | 44.02 | 44.02 | 900 | -0.45 | | 1.02 | |
| GEOS | Geospace Technologie | 6.900 | 6.540 | 6.610 | 72,000 | -0.360 | | 5.16 | |
| GERN | Geron Corp | 2.267 | 2.100 | 2.190 | 3,372,400 | 0.060 | | 2.82 | |
| GEVO | Gevo Inc | 0.8399 | 0.6310 | 0.7000 | 51,821,500 | 0.0410 | | 6.22 | |
| GFED | Guaranty Fedl Bcshs | 15.43 | 15.15 | 15.19 | 4,800 | 0.14 | | 0.91 | |
| GFN | General Finance Corp | 7.300 | 6.560 | 6.560 | 41,000 | -0.630 | | 8.76 | |
| GFNCP | General Fn Cum Pfd C | 97.48 | 96.26 | 96.75 | 600 | -0.75 | | 0.77 | |
| GFNSL | Genrl Fin Sr Nt 2021 | 25.38 | 25.25 | 25.38 | 1,900 | 0.08 | | 0.30 | |
| GGAL | Grupo Fin Galicia | 11.17 | 10.67 | 10.89 | 2,270,500 | -0.43 | | 3.80 | |
| GH | Guardant Health Inc | 87.65 | 84.85 | 85.28 | 778,700 | 0.04 | | 0.05 | |
| GHIV | Gores Holdings IV Inc Cl A | 10.27 | 10.20 | 10.20 | 11,500 | 0.00 | | 0.00 | |
| GHIVU | Gores Holdings IV Inc | 10.63 | 10.49 | 10.57 | 43,000 | 0.16 | | 1.54 | |
| GHIVW | Gores Holdings IV Inc WT | 1.800 | 1.600 | 1.800 | 5,500 | 0.020 | | 1.12 | |
| GHSI | Guardion Health Sciences Inc | 0.4347 | 0.4101 | 0.4211 | 3,015,400 | -0.0009 | | 0.21 | |
| GIFI | Gulf Island Fab | 3.290 | 3.040 | 3.190 | 69,000 | -0.020 | | 0.62 | |
| GIGE | Sofi Gig Economy ETF | 25.35 | 24.86 | 24.99 | 3,700 | -0.04 | | 0.16 | |
| GIGM | Gigamedia Ltd | 2.945 | 2.830 | 2.870 | 46,400 | -0.100 | | 3.37 | |
| GIII | G-III Apparel Gp | 12.69 | 11.81 | 12.03 | 1,445,400 | -0.90 | | 6.96 | |
| GILD | Gilead Sciences Inc | 76.96 | 76.31 | 76.42 | 5,055,700 | -0.34 | | 0.44 | |
| GILT | Gilat Satellite Ntwk | 6.260 | 6.040 | 6.110 | 209,000 | -0.180 | | 2.86 | |
| GLAD | Gladstone Cap Corp | 7.060 | 6.900 | 6.980 | 142,500 | -0.080 | | 1.13 | |
| GLADD | Gladstone Capital Corp 6.125% Notes Due | 24.75 | 24.16 | 24.75 | 4,500 | 0.25 | | 1.02 | |
| GLADL | Gladstone Capital Corp 5.375% Notes Due | 23.76 | 23.20 | 23.76 | 4,100 | 0.00 | | 0.01 | |
| GLBS | Globus Maritime Limi | 0.2565 | 0.2302 | 0.2560 | 21,749,900 | 0.0146 | | 6.05 | |
| GLBZ | Glen Burnie Bancorp | 8.380 | 8.380 | 8.380 | 100 | 0.250 | | 3.08 | |
| GLDD | Great Lakes Drg Dock | 9.270 | 8.658 | 8.670 | 896,500 | -0.165 | | 1.87 | |
| GLDI | CS X-Links Gold Share | 9.970 | 9.950 | 9.970 | 36,600 | 0.050 | | 0.50 | |
| GLG | China Bat Group Inc | 2.450 | 2.050 | 2.320 | 1,182,200 | -0.050 | | 2.11 | |
| GLIBA | Gci Liberty Inc Cl A | 74.00 | 71.55 | 73.19 | 879,600 | 1.36 | | 1.89 | |
| GLIBP | Gci Liberty Inc Ser A Pfd | 26.20 | 26.08 | 26.12 | 1,600 | -0.14 | | 0.51 | |
| GLMD | Galmed Pharmaceutica | 4.840 | 4.680 | 4.780 | 18,100 | -0.030 | | 0.62 | |
| GLNG | Golar Lng Ltd | 7.390 | 6.990 | 7.035 | 802,700 | -0.355 | | 4.80 | |
| GLPG | Galapagos NV | 205.0 | 200.1 | 202.0 | 98,100 | -0.6 | | 0.29 | |
| GLPI | Gaming & Leisure | 34.26 | 33.31 | 33.48 | 900,700 | -1.06 | | 3.07 | |
| GLRE | Greenlight Cap. Re. | 6.472 | 6.180 | 6.180 | 175,800 | -0.230 | | 3.59 | |
| GLUU | Glu Mobile Inc | 9.780 | 9.500 | 9.530 | 2,101,000 | -0.085 | | 0.88 | |
| GLYC | Glycomimetics Inc | 3.930 | 3.720 | 3.750 | 578,900 | -0.050 | | 1.32 | |
| GMAB | Genmab A/S | 34.76 | 34.08 | 34.38 | 676,100 | 0.12 | | 0.35 | |
| GMBL | Esports Entertainment Group Inc. | 8.200 | 6.110 | 6.240 | 2,484,900 | -0.110 | | 1.73 | |
| GMBLW | Esports Entertainment Group Inc WT | 4.310 | 3.480 | 3.480 | 29,500 | 0.205 | | 6.26 | |
| GMDA | Gamida Cell Ltd | 4.560 | 4.420 | 4.450 | 104,800 | 0.000 | | 0.00 | |
| GMHI | Gores Metropoulos Cl A | 10.95 | 10.78 | 10.78 | 324,800 | -0.02 | | 0.19 | |
| GMHIU | Gores Metropoulos Inc Unit | 11.50 | 11.15 | 11.32 | 129,300 | -0.14 | | 1.22 | |
| GMHIW | Gores Metropoulos WT | 2.100 | 1.735 | 2.090 | 128,500 | 0.110 | | 5.56 | |
| GMLP | Golar Lng Partners | 2.740 | 2.670 | 2.670 | 120,700 | -0.070 | | 2.55 | |
| GMLPP | Golar Lng Partners LP | 18.14 | 17.63 | 17.96 | 32,600 | -0.17 | | 0.91 | |
| GNCA | Genocea Biosciences | 2.170 | 2.030 | 2.060 | 237,400 | 0.000 | | 0.00 | |
| GNFT | Genfit S.A. ADR | 5.590 | 5.400 | 5.590 | 30,700 | 0.110 | | 2.01 | |
| GNLN | Greenlane Holdings Inc Cl A | 3.570 | 3.330 | 3.360 | 136,600 | -0.080 | | 2.33 | |
| GNMA | GNMA Bond Ishares ETF | 51.53 | 51.30 | 51.38 | 66,700 | 0.11 | | 0.21 | |
| GNMK | Genmark Diagnostics | 15.68 | 14.83 | 15.59 | 1,282,800 | 0.17 | | 1.10 | |
| GNOM | Global X Genomics & Biotechnology ETF | 18.78 | 18.10 | 18.36 | 91,000 | 0.21 | | 1.15 | |
| GNPX | Genprex Inc | 3.180 | 3.050 | 3.130 | 870,000 | -0.020 | | 0.63 | |
| GNRS | Greenrose Acquisition Corp | 9.850 | 9.820 | 9.850 | 5,900 | -0.020 | | 0.20 | |
| GNRSU | Greenrose Acquisition Corp | 10.02 | 9.98 | 10.01 | 13,400 | -0.06 | | 0.60 | |
| GNRSW | Greenrose Acquisition Corp WT | 0.2500 | 0.2100 | 0.2160 | 54,400 | -0.0140 | | 6.09 | |
| GNSS | Genasys Inc | 5.060 | 4.680 | 4.700 | 193,500 | -0.340 | | 6.75 | |
| GNTX | Gentex Corp | 26.10 | 25.73 | 25.78 | 1,402,500 | -0.46 | | 1.75 | |
| GNTY | Guaranty Bancshares Inc | 24.13 | 23.54 | 23.59 | 12,600 | -0.80 | | 3.28 | |
| GNUS | Genius Brands International Inc | 2.730 | 2.170 | 2.280 | 135,704,200 | -0.380 | | 14.29 | |
| GO | Grocery Outlet Holding Corp | 44.13 | 43.14 | 43.29 | 975,600 | -0.79 | | 1.79 | |
| GOGL | Golden Ocean Gp | 4.050 | 3.930 | 3.950 | 346,000 | -0.250 | | 5.95 | |
| GOGO | Gogo Inc | 3.360 | 3.140 | 3.215 | 1,760,700 | -0.105 | | 3.16 | |
| GOOD | Gladstone Comml | 18.64 | 18.07 | 18.15 | 144,000 | -0.56 | | 2.99 | |
| GOODM | Gladstone Commercial Corp | 24.80 | 24.50 | 24.80 | 8,400 | 0.15 | | 0.61 | |
| GOODN | Gladstone Commercial Corp Prf Perpetual | 23.03 | 21.01 | 22.25 | 21,200 | -0.65 | | 2.84 | |
| GOOG | Alphabet Cl C | 1,517 | 1,484 | 1,485 | 1,458,100 | -11 | | 0.70 | |
| GOOGL | Alphabet Cl A | 1,521 | 1,490 | 1,490 | 2,118,100 | -10 | | 0.65 | |
| GOSS | Gossamer Bio Inc | 13.31 | 12.84 | 13.04 | 328,700 | 0.03 | | 0.23 | |
| GPAQ | Gordon Pointe Acquisition Corp Cl A | 12.70 | 11.75 | 12.00 | 429,000 | -0.85 | | 6.61 | |
| GPAQU | Gordon Pointe Acquisition Corp Unit | 16.14 | 14.40 | 14.46 | 1,300 | 0.26 | | 1.83 | |
| GPAQW | Gordon Pointe Acquisition Corp WT | 1.960 | 1.570 | 1.725 | 1,431,600 | -0.455 | | 20.86 | |
| GPOR | Gulfport Energy Corp | 1.260 | 1.170 | 1.200 | 2,353,000 | -0.040 | | 3.23 | |
| GPP | Green Plains Partners LP | 6.660 | 6.490 | 6.510 | 53,800 | -0.160 | | 2.40 | |
| GPRE | Green Plains Inc | 10.84 | 10.39 | 10.41 | 741,400 | -0.23 | | 2.16 | |
| GPRO | Gopro Inc Cl A | 5.000 | 4.800 | 4.830 | 1,805,800 | -0.120 | | 2.42 | |
| GRBK | Green Brick Partners | 12.96 | 11.71 | 12.65 | 1,269,600 | 0.85 | | 7.20 | |
| GRFS | Grifols S.A. | 19.04 | 18.64 | 18.70 | 744,400 | -0.35 | | 1.84 | |
| GRID | Nasdaq Clean Edge Smart Grid Infr Index | 56.09 | 55.68 | 55.68 | 1,700 | -0.78 | | 1.37 | |
| GRIF | Griffin Industrial | 55.99 | 53.39 | 54.10 | 11,600 | -0.81 | | 1.48 | |
| GRIL | Muscle Maker Inc | 2.640 | 2.460 | 2.480 | 152,800 | -0.180 | | 6.77 | |
| GRIN | Grindrod Shipping Holdings Ltd | 2.800 | 2.626 | 2.710 | 32,500 | -0.020 | | 0.73 | |
| GRMN | Garmin Ltd | 99.55 | 97.90 | 98.72 | 580,800 | -0.36 | | 0.36 | |
| GRNQ | Greenpro Capital Corp | 1.650 | 1.510 | 1.620 | 106,800 | 0.050 | | 3.18 | |
| GRNV | Greenvision Acquisition Corp | 10.14 | 10.08 | 10.10 | 22,900 | -0.04 | | 0.39 | |
| GRNVR | Greenvision Acquisition Corp Rights | 0.3600 | 0.2601 | 0.3487 | 12,100 | 0.0287 | | 8.97 | |
| GRNVU | Greenvision Acquisition Corp | 10.35 | 10.35 | 10.35 | 400 | -0.10 | | 0.96 | |
| GRNVW | Greenvision Acquisition Corp WT | 0.3800 | 0.3100 | 0.3200 | 29,500 | 0.0000 | | 0.00 | |
| GROW | U S Global Inv Inc | 2.620 | 2.310 | 2.490 | 147,800 | 0.120 | | 5.06 | |
| GRPN | Groupon Cl A | 17.85 | 16.88 | 17.03 | 1,872,900 | -1.08 | | 5.96 | |
| GRTS | Gritstone Oncology Inc | 6.760 | 6.290 | 6.330 | 725,500 | -0.360 | | 5.38 | |
| GRTX | Galera Therapeutics Inc | 8.083 | 7.340 | 7.490 | 19,400 | 0.140 | | 1.90 | |
| GRVY | Gravity Co. Ltd | 60.11 | 55.80 | 55.99 | 84,800 | -1.01 | | 1.77 | |
| GRWG | Growgeneration Corp | 7.340 | 6.830 | 6.840 | 859,500 | -0.110 | | 1.58 | |
| GSBC | Great Southern Bncp | 38.52 | 36.99 | 37.06 | 40,500 | -1.46 | | 3.79 | |
| GSHD | Goosehead Insurance Inc Cl A | 79.47 | 75.39 | 76.30 | 209,300 | -1.56 | | 2.00 | |
| GSIT | Gsi Technology Inc | 7.100 | 6.750 | 6.780 | 22,600 | -0.340 | | 4.78 | |
| GSKY | Greensky Inc Cl A | 4.960 | 4.680 | 4.700 | 509,800 | -0.280 | | 5.62 | |
| GSM | Ferroglobe Plc Os | 0.5896 | 0.5122 | 0.5270 | 1,310,500 | -0.0630 | | 10.68 | |
| GSMG | Glory Star New Media Group Holdings Ltd. | 4.000 | 3.610 | 3.750 | 39,400 | 0.025 | | 0.67 | |
| GSMGW | Glory Star New Media Group Holdings Ltd. | 0.0400 | 0.0333 | 0.0400 | 65,300 | 0.0067 | | 20.12 | |
| GSUM | Gridsum Holding Inc | 0.7811 | 0.7010 | 0.7759 | 418,800 | 0.0539 | | 7.47 | |
| GT | Goodyear Tire Rubber | 9.020 | 8.780 | 8.810 | 3,183,400 | -0.200 | | 2.22 | |
| GTEC | Greenland Technologies Holding Corp. | 2.990 | 2.480 | 2.670 | 14,100 | -0.114 | | 4.08 | |
| GTH | Genetron Holdings Limited ADR | 13.87 | 13.20 | 13.81 | 260,700 | 0.00 | | 0.00 | |
| GTHX | G1 Therapeutics Inc | 21.45 | 19.31 | 21.16 | 726,300 | 1.38 | | 6.98 | |
| GTIM | Good Times Rest | 1.300 | 1.220 | 1.240 | 33,500 | 0.019 | | 1.59 | |
| GTLS | Chart Industries IN | 48.29 | 45.83 | 46.21 | 374,300 | -1.71 | | 3.57 | |
| GTYH | Gty Technology Holdings Inc | 3.770 | 3.610 | 3.620 | 65,300 | -0.200 | | 5.24 | |
| GURE | Gulf Resources Inc | 5.670 | 5.540 | 5.600 | 13,000 | -0.062 | | 1.10 | |
| GVP | GSE Systems | 1.100 | 0.960 | 1.050 | 115,600 | 0.065 | | 6.61 | |
| GWGH | Gwg Holdings | 7.490 | 7.350 | 7.350 | 2,000 | -0.280 | | 3.67 | |
| GWPH | Gw Pharma ADR | 131.0 | 125.5 | 129.6 | 349,600 | 3.1 | | 2.44 | |
| GWRS | Global Water Reso | 10.67 | 10.20 | 10.23 | 32,500 | -0.33 | | 3.13 | |
| GXGX | Gx Acquisiton Corp Cl A | 10.20 | 10.05 | 10.05 | 254,100 | -0.05 | | 0.50 | |
| GXGXU | Gx Acquisiton Corp Unit | 10.56 | 10.56 | 10.56 | 119,900 | -0.19 | | 1.77 | |
| GXGXW | Gx Acquisiton Corp WT | 1.1000 | 0.9603 | 0.9603 | 349,000 | -0.0397 | | 3.97 | |
| GXTG | Global X Thematic Growth ETF | 33.84 | 32.59 | 32.59 | 2,500 | -0.11 | | 0.34 | |
| GYRO | Gyrodyne Llc | 17.20 | 17.20 | 17.20 | 200 | 0.70 | | 4.24 | |