| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 36.20 | 35.51 | 36.07 | 1,585,700 | 0.09 |  | 0.25 |   |
| GAB | Gabelli Equity Trust | 6.210 | 6.170 | 6.180 | 412,700 | -0.020 |  | 0.32 | |
| GAB-D | Gabelli Eq TR Pfd D | 26.06 | 25.96 | 26.06 | 1,200 | 0.10 | | 0.39 | |
| GAB-G | The Gabelli Equity Trust Inc | 24.29 | 24.14 | 24.19 | 4,400 | 0.01 | | 0.03 | |
| GAB-H | The Gabelli Eqty Trust Inc | 24.60 | 24.41 | 24.56 | 9,600 | 0.13 | | 0.54 | |
| GAB-J | Gabelli Equity Trust Inc | 26.25 | 26.20 | 26.24 | 3,600 | 0.04 | | 0.15 | |
| GAM | General American Investors | 34.67 | 34.41 | 34.67 | 50,700 | 0.04 | | 0.12 | |
| GAM-B | Genl Amer Invs Pfd | 26.79 | 26.37 | 26.79 | 1,000 | -0.07 | | 0.26 | |
| GATX | GATX Corp | 78.33 | 76.56 | 77.23 | 130,400 | -1.03 | | 1.32 | |
| GBAB | Guggenheim Build America Bonds | 22.84 | 22.68 | 22.72 | 36,100 | -0.05 | | 0.22 | |
| GBL | Gamco Investors | 21.19 | 20.90 | 21.06 | 7,800 | 0.11 | | 0.53 | |
| GBX | Greenbrier Companies | 35.75 | 34.76 | 35.51 | 665,000 | 0.47 | | 1.34 | |
| GCAP | Gain Capital Holdings | 5.690 | 5.360 | 5.540 | 274,300 | 0.150 | | 2.78 | |
| GCI | Gannett Co. Inc | 9.830 | 9.500 | 9.610 | 1,802,800 | -0.210 | | 2.14 | |
| GCO | Genesco Inc | 44.20 | 42.03 | 42.15 | 224,700 | -2.24 | | 5.05 | |
| GCP | Gcp Applied Technologies Inc C | 28.73 | 28.00 | 28.25 | 260,000 | -0.46 | | 1.60 | |
| GCV | Gabelli Convertible and Income | 5.220 | 5.170 | 5.180 | 47,300 | -0.020 | | 0.38 | |
| GCV-B | Gabelli 6.00% Pfd B | 26.30 | 26.30 | 26.30 | 1,000 | -0.23 | | 0.87 | |
| GD | General Dynamics Corp | 177.9 | 175.3 | 177.0 | 1,467,000 | 0.2 | | 0.10 | |
| GDDY | Godaddy Inc | 79.22 | 77.57 | 79.16 | 1,606,200 | 0.89 | | 1.14 | |
| GDI | Gardner Denver Holdings Inc | 27.63 | 27.05 | 27.32 | 1,219,200 | 0.24 | | 0.89 | |
| GDL | The Gdl Fund | 9.459 | 9.370 | 9.420 | 17,600 | -0.030 | | 0.32 | |
| GDL-C | The Gdl Fund Series C Pfd | 50.48 | 50.40 | 50.48 | 700 | 0.10 | | 0.20 | |
| GDO | Western Asset Global Corporate Defined | 16.89 | 16.79 | 16.83 | 29,700 | -0.08 | | 0.47 | |
| GDOT | Green Dot Corp | 61.03 | 60.02 | 61.00 | 507,000 | 0.26 | | 0.43 | |
| GDV | Gabelli Dividend | 21.66 | 21.46 | 21.53 | 163,000 | -0.05 | | 0.23 | |
| GDV-A | Gabelli Dv | 26.26 | 26.06 | 26.11 | 2,700 | -0.14 | | 0.54 | |
| GDV-D | Gabelli Pref D | 26.18 | 26.18 | 26.18 | 400 | -0.02 | | 0.08 | |
| GDV-G | Gabelli Dividend & Income Trust | 25.14 | 24.96 | 25.02 | 6,500 | -0.16 | | 0.64 | |
| GE | General Electric Company | 9.350 | 9.180 | 9.320 | 67,122,200 | -0.030 | | 0.32 | |
| GEF | Greif Bros. Corp | 38.92 | 37.82 | 38.26 | 161,000 | -0.45 | | 1.16 | |
| GEF.B | Greif Bros. Corp Cl B | 46.90 | 46.00 | 46.06 | 5,900 | -0.61 | | 1.31 | |
| GEL | Genesis Energy LP | 23.48 | 22.72 | 23.41 | 382,300 | 0.62 | | 2.72 | |
| GEN | Genesis Healthcare Inc | 1.330 | 1.269 | 1.310 | 68,800 | -0.010 | | 0.76 | |
| GEO | Geo Group Inc | 19.47 | 18.78 | 18.99 | 468,600 | -0.40 | | 2.06 | |
| GER | Goldman Sachs MLP Energy Renai | 5.630 | 5.530 | 5.590 | 244,900 | 0.120 | | 2.19 | |
| GES | Guess Inc | 17.06 | 16.41 | 16.65 | 1,193,700 | -0.43 | | 2.52 | |
| GF | New Germany Fund | 14.74 | 14.28 | 14.70 | 5,400 | 0.02 | | 0.14 | |
| GFF | Griffon Corp | 19.59 | 19.12 | 19.30 | 82,500 | -0.25 | | 1.28 | |
| GFI | Gold Fields Ltd | 3.810 | 3.663 | 3.670 | 1,897,400 | -0.110 | | 2.91 | |
| GFY | Western Asset Variable Rate Strategic | 16.12 | 16.02 | 16.02 | 23,600 | -0.04 | | 0.25 | |
| GG | Goldcorp Inc | 11.49 | 11.15 | 11.19 | 34,505,100 | -0.23 | | 2.01 | |
| GGB | Gerdau S.A. | 3.848 | 3.760 | 3.790 | 5,335,400 | -0.020 | | 0.52 | |
| GGG | Graco Inc | 53.00 | 52.49 | 53.00 | 443,400 | -0.23 | | 0.43 | |
| GGM | Guggenheim Credit Allocation F | 20.50 | 20.26 | 20.27 | 22,100 | -0.21 | | 1.03 | |
| GGT | Gabelli Global Multi-Media Trust | 8.390 | 8.310 | 8.310 | 75,000 | -0.040 | | 0.48 | |
| GGT-B | Gabelli Global Multi-Media Trus | 26.15 | 26.15 | 26.15 | 400 | 0.06 | | 0.24 | |
| GGT-E | Gabelli Multimedia Trust Inc Pfd Ser E | 24.45 | 24.45 | 24.45 | 200 | -0.08 | | 0.32 | |
| GGZ | Gabelli Global Small and Mid CA | 11.93 | 11.84 | 11.88 | 11,600 | -0.04 | | 0.31 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.32 | 25.21 | 25.32 | 500 | 0.01 | | 0.03 | |
| GHC | Graham Holdings Company | 710.2 | 695.7 | 696.8 | 31,300 | -10.9 | | 1.53 | |
| GHG | Greentree Hospitality Group Ltd ADR | 14.96 | 14.23 | 14.47 | 49,200 | -0.35 | | 2.36 | |
| GHL | Greenhill & Co. Inc | 23.98 | 23.51 | 23.65 | 102,000 | -0.28 | | 1.17 | |
| GHM | Graham Corp | 20.30 | 19.51 | 19.75 | 7,000 | -0.17 | | 0.85 | |
| GHY | Prudential Global Short Durati | 14.09 | 14.05 | 14.08 | 77,400 | 0.00 |  | 0.00 | |
| GIB | CGI Group | 71.25 | 70.38 | 71.01 | 81,600 | 0.08 | | 0.11 | |
| GIG | Gigcapital Inc | 10.24 | 10.24 | 10.24 | 62,600 | -0.01 | | 0.10 | |
| GIG.P | Gig Capital Rt Rights | 0.5190 | 0.4580 | 0.4800 | 146,400 | 0.0300 | | 6.67 | |
| GIG.U | Gigcapital Inc Unit | 11.00 | 11.00 | 11.00 | 100 | 0.00 | | 0.00 | |
| GIG.W | Gig Capital WT Warrant | 0.2320 | 0.2320 | 0.2320 | 100 | -0.0080 | | 3.33 | |
| GIL | Gildan Activewear | 37.33 | 36.91 | 37.26 | 441,800 | 0.07 | | 0.19 | |
| GIM | Templeton Global | 6.340 | 6.300 | 6.320 | 292,400 | 0.010 | | 0.16 | |
| GIS | General Mills | 51.90 | 51.56 | 51.75 | 1,731,900 | 0.03 | | 0.06 | |
| GJH | Strats Sm Trust For United States | 9.639 | 9.550 | 9.550 | 1,700 | -0.050 | | 0.52 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 23.05 | 23.01 | 23.05 | 1,500 | 0.04 | | 0.17 | |
| GJP | Strats Sm Trust For Dominion Resources | 21.60 | 21.59 | 21.59 | 200 | -0.35 | | 1.60 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.34 | 22.16 | 22.16 | 1,000 | -0.22 | | 0.98 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 20.40 | 20.36 | 20.36 | 1,300 | -0.14 | | 0.68 | |
| GJT | Strats Sm Trust For Allstate Corp | 20.29 | 20.29 | 20.29 | 200 | 0.02 | | 0.08 | |
| GJV | Strats Sm Trust For News Corp Securities | 26.20 | 26.09 | 26.20 | 500 | 0.00 | | 0.00 | |
| GKOS | Glaukos Corp | 71.63 | 69.04 | 70.41 | 247,900 | 0.96 | | 1.38 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 24.51 | 24.05 | 24.45 | 20,900 | 0.17 | | 0.70 | |
| GLO-B | Gaslog Partners LP Perp Pref Unit Ser B | 23.82 | 23.39 | 23.80 | 25,700 | 0.16 | | 0.68 | |
| GLO-C | Gaslog Partners LP Perp Pref Unit Ser C | 23.77 | 23.44 | 23.55 | 33,300 | -0.03 | | 0.13 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 26.29 | 26.12 | 26.28 | 10,300 | 0.17 | | 0.65 | |
| GLOB | Globant S.A. | 80.39 | 78.25 | 80.09 | 104,100 | 1.49 | | 1.90 | |
| GLOG | Gaslog Ltd | 16.56 | 16.11 | 16.28 | 371,300 | -0.12 | | 0.73 | |
| GLOP | Gaslog Partners LP | 20.22 | 19.75 | 20.09 | 207,300 | 0.14 | | 0.70 | |
| GLP | Global Partners LP | 19.76 | 19.25 | 19.65 | 78,200 | 0.58 | | 3.04 | |
| GLP-A | Global Partners L.P. Pfd A | 25.76 | 25.46 | 25.50 | 9,800 | -0.10 | | 0.39 | |
| GLT | Glatfelter | 14.57 | 14.27 | 14.34 | 213,200 | -0.14 | | 0.97 | |
| GLW | Corning Inc | 34.69 | 34.26 | 34.35 | 3,014,200 | -0.50 | | 1.43 | |
| GM | General Motors Company | 40.10 | 39.49 | 39.50 | 7,203,200 | -0.80 | | 1.99 | |
| GM.B | General Motors Cl B | 22.39 | 21.70 | 21.81 | 16,300 | -0.62 | | 2.77 | |
| GME | Gamestop Corp | 8.817 | 8.530 | 8.650 | 6,278,600 | -0.120 | | 1.37 | |
| GMED | Globus Medical Inc | 44.79 | 43.48 | 44.70 | 747,300 | 0.68 | | 1.54 | |
| GMR-A | Global Med REIT Inc Pfd. | 25.62 | 25.43 | 25.50 | 2,400 | -0.10 | | 0.38 | |
| GMRE | Global Medical REIT Inc | 10.130 | 9.875 | 9.910 | 373,400 | -0.180 | | 1.78 | |
| GMS | Gms Inc | 17.64 | 17.13 | 17.26 | 305,400 | -0.05 | | 0.29 | |
| GMTA | GATX Corp 5.625% Senior | 26.18 | 25.93 | 26.07 | 14,100 | -0.11 | | 0.42 | |
| GMZ | Goldman Sachs MLP Income Oppor | 8.000 | 7.860 | 7.990 | 138,600 | 0.180 | | 2.30 | |
| GNC | GNC Holdings Inc | 2.380 | 2.150 | 2.170 | 2,585,900 | -0.180 | | 7.66 | |
| GNE | Genie Energy Ltd Cl B | 8.500 | 8.243 | 8.480 | 92,000 | 0.110 | | 1.31 | |
| GNE-A | Genie Energy Ltd Series | 8.240 | 8.200 | 8.237 | 23,100 | -0.003 | | 0.04 | |
| GNK | Genco Shipping & Trading Ltd | 8.850 | 8.380 | 8.810 | 132,300 | 0.140 | | 1.61 | |
| GNL | Global Net Lease Inc | 18.40 | 18.08 | 18.29 | 553,300 | -0.07 | | 0.38 | |
| GNL-A | Global Net Lease Inc 7.25% Pfd Ser A | 25.43 | 25.30 | 25.43 | 9,000 | 0.01 | | 0.04 | |
| GNRC | Generac Holdings Inc | 55.08 | 54.17 | 54.33 | 161,900 | -0.69 | | 1.25 | |
| GNT | Gabelli Natural Resources Gold | 5.560 | 5.490 | 5.510 | 34,400 | 0.000 | | 0.00 | |
| GNT-A | Gamco Natural Resources Gold & Income | 24.08 | 24.03 | 24.06 | 4,500 | 0.00 | | 0.02 | |
| GNW | Genworth Financial Inc | 3.770 | 3.680 | 3.700 | 1,973,100 | -0.050 | | 1.33 | |
| GOF | Claymore/Guggenheim Strategic Fund | 19.82 | 19.63 | 19.81 | 143,300 | 0.16 | | 0.81 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 12.06 | 11.62 | 11.81 | 932,500 | -0.33 | | 2.72 | |
| GOLD | Barrick Gold Corp | 13.28 | 12.94 | 12.97 | 7,143,600 | -0.25 | | 1.89 | |
| GOLF | Acushnet Holdings Corp | 25.35 | 25.03 | 25.14 | 295,900 | -0.06 | | 0.24 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 52.59 | 51.35 | 51.93 | 1,319,800 | -0.75 | | 1.42 | |
| GPC | Genuine Parts Company | 105.2 | 102.7 | 103.7 | 1,295,700 | -1.8 | | 1.71 | |
| GPI | Group 1 Automotive | 72.22 | 69.27 | 69.88 | 139,200 | -2.28 | | 3.16 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 25.16 | 24.90 | 25.12 | 27,900 | 0.16 | | 0.64 | |
| GPK | Graphic Packaging Holding Company | 13.00 | 12.82 | 12.98 | 4,729,200 | 0.05 | | 0.39 | |
| GPM | Guggenheim Enhanced Equity | 8.020 | 7.980 | 8.020 | 79,800 | 0.000 | | 0.00 | |
| GPMT | Granite Point Mortgage Trust Inc | 19.15 | 19.04 | 19.15 | 503,000 | 0.05 | | 0.26 | |
| GPN | Global Payments Inc | 140.7 | 139.0 | 140.6 | 663,900 | 0.9 | | 0.65 | |
| GPRK | Geopark Hldgs Lmtd | 18.10 | 17.80 | 17.93 | 306,900 | 0.06 | | 0.34 | |
| GPS | Gap Inc | 26.00 | 25.14 | 25.21 | 4,829,800 | -0.76 | | 2.93 | |
| GPX | Gp Strategies Corp | 12.74 | 12.29 | 12.45 | 29,800 | -0.19 | | 1.50 | |
| GRA | W.R. Grace & Company | 76.86 | 76.15 | 76.65 | 249,100 | -0.24 | | 0.31 | |
| GRA.U | Graf Industrial Corp | 10.27 | 10.26 | 10.27 | 6,600 | 0.02 | | 0.20 | |
| GRA.W | Graf Indl Corp | 0.3700 | 0.3300 | 0.3600 | 3,100 | 0.0000 | | 0.00 | |
| GRAF | Graf Industrial Corp | 9.950 | 9.930 | 9.950 | 18,600 | 0.010 | | 0.10 | |
| GRAM | Grana Y Montero S.A.A. | 3.800 | 3.455 | 3.800 | 43,700 | 0.110 | | 2.98 | |
| GRC | Gorman-Rupp Company | 35.73 | 35.21 | 35.24 | 25,900 | -0.23 | | 0.65 | |
| GRP.U | Granite Real Estate Investment | 47.00 | 46.47 | 47.00 | 13,600 | 0.47 | | 1.01 | |
| GRUB | Grubhub Inc | 66.15 | 63.60 | 65.94 | 2,066,100 | 1.87 | | 2.92 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.64 | 10.36 | 10.60 | 188,100 | 0.16 | | 1.53 | |
| GRX-A | The Gabelli Healthcare & Welln | 25.76 | 25.72 | 25.76 | 200 | 0.04 | | 0.17 | |
| GRX-B | The Gabelli Healthcare & Welln | 26.12 | 25.94 | 26.08 | 600 | 0.09 | | 0.36 | |
| GS | Goldman Sachs Group | 205.6 | 204.1 | 204.6 | 1,590,700 | -1.3 | | 0.64 | |
| GS-A | Goldman Sachs Pfd Series A | 19.60 | 19.50 | 19.50 | 33,200 | -0.11 | | 0.56 | |
| GS-B | Goldman Sachs Pfd Series B | 27.39 | 26.95 | 27.33 | 10,500 | 0.40 | | 1.49 | |
| GS-C | Goldman Sachs Pfd Series C | 20.23 | 20.18 | 20.18 | 12,600 | -0.08 | | 0.39 | |
| GS-D | Goldman Sachs Pfd Series D | 19.94 | 19.76 | 19.78 | 76,100 | -0.08 | | 0.40 | |
| GS-J | Goldman Sachs Pfd Series J | 26.20 | 26.05 | 26.05 | 43,800 | -0.02 | | 0.08 | |
| GS-K | Goldman Sachs Pfd Series K | 27.67 | 27.38 | 27.45 | 38,200 | -0.13 | | 0.47 | |
| GS-N | Goldman Sachs Pfd Series N | 26.60 | 26.51 | 26.54 | 58,300 | -0.01 | | 0.04 | |
| GSA.U | GS Acquisition Holdings Corp Units | 10.55 | 10.52 | 10.55 | 1,900 | 0.03 | | 0.29 | |
| GSA.W | GS Acquisition Holdings Corp Warrants | 1.680 | 1.670 | 1.680 | 900 | -0.010 | | 0.59 | |
| GSAH | GS Acquisition Holdings Corp Cl A | 10.06 | 10.01 | 10.01 | 286,100 | -0.04 | | 0.40 | |
| GSBD | Goldman Sachs Bdc Inc | 20.58 | 20.40 | 20.44 | 110,300 | 0.05 | | 0.25 | |
| GSH | Guangshen Railway | 18.81 | 18.56 | 18.76 | 13,000 | -0.15 | | 0.79 | |
| GSK | Glaxosmithkline Plc | 39.91 | 39.62 | 39.68 | 1,650,000 | -0.17 | | 0.43 | |
| GSL | Global Ship Lease Inc | 5.380 | 5.050 | 5.050 | 6,000 | 0.000 | | 0.00 | |
| GSL-B | Global Ship Lease Inc | 21.32 | 21.26 | 21.32 | 1,100 | -0.08 | | 0.36 | |
| GTES | Gates Industrial Corp Plc | 16.07 | 15.81 | 15.94 | 180,900 | -0.24 | | 1.48 | |
| GTN | Gray Television | 23.31 | 21.53 | 22.78 | 1,574,400 | -0.61 | | 2.61 | |
| GTN.A | Gray Television | 22.25 | 21.38 | 21.38 | 1,100 | -0.93 | | 4.17 | |
| GTS | Triple-S Management Corp | 21.29 | 20.87 | 21.18 | 148,300 | 0.30 | | 1.44 | |
| GTT | Global Telcom & Technology Inc | 40.64 | 39.30 | 40.59 | 275,500 | 0.70 | | 1.75 | |
| GTX | Garrett Motion Inc | 19.71 | 18.80 | 19.28 | 779,600 | 0.47 | | 2.50 | |
| GTY | Getty Realty Corp | 31.79 | 30.90 | 31.35 | 98,800 | -0.44 | | 1.38 | |
| GUT | Gabelli Utility Trust | 6.990 | 6.890 | 6.900 | 99,000 | 0.010 | | 0.15 | |
| GUT-A | Gabelli Utility Trust Ser A Pfd | 26.72 | 26.45 | 26.72 | 400 | 0.17 | | 0.64 | |
| GUT-C | Gabelli Utility Trust Series C Pfd | 26.04 | 25.74 | 25.74 | 2,000 | -0.13 | | 0.49 | |
| GVA | Granite Construction Inc | 46.77 | 45.78 | 46.21 | 152,400 | -0.19 | | 0.41 | |
| GWB | Great Western Bancorp Inc | 33.87 | 33.18 | 33.28 | 238,400 | -0.57 | | 1.68 | |
| GWR | Genesee & Wyoming | 86.93 | 86.23 | 86.59 | 428,500 | -0.43 | | 0.49 | |
| GWRE | Guidewire Software Inc | 104.1 | 100.7 | 104.1 | 479,500 | 1.9 | | 1.81 | |
| GWW | W.W. Grainger | 308.0 | 289.6 | 291.2 | 881,800 | -17.0 | | 5.51 | |
| GYB | Cabco Series 2004-101 Trust | 21.25 | 21.15 | 21.18 | 5,700 | -0.01 | | 0.06 | |
| GYC | Corporate Asset Backed Corp Cabco | 21.24 | 20.73 | 21.01 | 3,200 | -0.46 | | 2.14 | |