| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 44.08 | 43.42 | 44.01 | 1,690,996 | 0.47 |  | 1.08 |   |
| GAB | Gabelli Equity Trust | 5.820 | 5.760 | 5.820 | 583,340 | 0.040 | | 0.69 | |
| GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | 20.49 | 20.38 | 20.44 | 8,881 | 0.05 | | 0.25 | |
| GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | 20.62 | 20.48 | 20.50 | 17,329 | -0.06 |  | 0.29 | |
| GAB-K | Gabelli Equity Trust Inc 5% Prf | 20.56 | 20.48 | 20.53 | 18,667 | -0.01 | | 0.05 | |
| GAM | General American Investors | 56.34 | 55.93 | 56.04 | 8,463 | 0.36 | | 0.65 | |
| GAM-B | General Amern Invs Inc [Gam/Pb] | 24.83 | 24.75 | 24.81 | 3,460 | 0.06 | | 0.26 | |
| GAP | Gap Inc | 22.05 | 21.72 | 21.81 | 6,912,740 | -0.09 | | 0.41 | |
| GATX | GATX Corp | 156.2 | 153.0 | 153.6 | 181,618 | -1.4 | | 0.91 | |
| GB | Global Blue Group Holding Ag | 7.480 | 7.460 | 7.470 | 54,644 | -0.010 | | 0.13 | |
| GB.W | Global Blue Group Holding Ag WT | 0.0093 | 0.0040 | 0.0048 | 123,200 | -0.0069 | | 58.97 | |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd | 15.06 | 14.85 | 15.04 | 188,843 | 0.13 | | 0.87 | |
| GBCI | Glacier Bancorp Inc | 43.49 | 42.73 | 43.08 | 956,356 | 0.26 | | 0.61 | |
| GBLI | Global Indemnity Plc | 31.36 | 31.36 | 31.36 | 951 | -1.08 | | 3.34 | |
| GBTG | Global Business Travel Group Inc | 6.490 | 6.240 | 6.300 | 1,755,431 | -0.150 | | 2.33 | |
| GBX | Greenbrier Companies | 46.78 | 45.82 | 46.05 | 563,010 | -0.37 | | 0.80 | |
| GCI | Gannett Inc | 3.710 | 3.530 | 3.580 | 1,230,253 | 0.000 |  | 0.00 | |
| GCO | Genesco Inc | 20.88 | 19.69 | 19.69 | 186,343 | -1.06 | | 5.11 | |
| GCT.W | Gct Semiconductor Holding Inc WT | 0.0969 | 0.0969 | 0.0969 | 451 | 0.0025 | | 2.65 | |
| GCTS | Gct Semiconductor Holding Inc | 1.530 | 1.430 | 1.490 | 619,291 | 0.070 | | 4.93 | |
| GCV | Gabelli Convertible and Income | 3.840 | 3.800 | 3.830 | 69,997 | 0.030 | | 0.79 | |
| GD | General Dynamics Corp | 293.1 | 290.8 | 291.7 | 1,167,078 | 0.9 | | 0.32 | |
| GDDY | Godaddy Inc | 181.5 | 179.2 | 180.1 | 1,483,033 | 0.0 | | 0.01 | |
| GDIV | Harbor Dividend Growth Leaders ETF | 15.47 | 15.38 | 15.47 | 6,912 | 0.09 | | 0.57 | |
| GDL | The Gdl Fund | 8.380 | 8.270 | 8.344 | 26,287 | -0.002 | | 0.02 | |
| GDO | Western Asset Global Corporate | 11.80 | 11.70 | 11.80 | 48,760 | 0.10 | | 0.84 | |
| GDOT | Green Dot Corp | 10.95 | 10.71 | 10.78 | 478,044 | 0.02 | | 0.19 | |
| GDV | Gabelli Dividend | 26.05 | 25.73 | 26.01 | 152,680 | 0.25 | | 0.97 | |
| GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | 22.90 | 22.60 | 22.75 | 5,857 | -0.10 | | 0.44 | |
| GDV-K | Gabelli Dividend & Income Trust | 18.35 | 18.25 | 18.34 | 12,964 | 0.15 | | 0.80 | |
| GE | GE Aerospace | 257.9 | 253.9 | 257.4 | 7,774,767 | 2.9 | | 1.13 | |
| GEF | Greif Bros Corp | 66.04 | 64.47 | 64.99 | 202,421 | 0.09 | | 0.14 | |
| GEF.B | Greif Bros Corp Cl B | 70.40 | 68.98 | 69.01 | 13,204 | -1.33 | | 1.89 | |
| GEL | Genesis Energy LP | 17.37 | 17.00 | 17.23 | 393,189 | -0.13 | | 0.75 | |
| GENI | Genius Sports Ltd | 10.73 | 10.28 | 10.40 | 4,063,114 | 0.02 | | 0.19 | |
| GEO | Geo Group Inc | 24.10 | 23.20 | 23.95 | 2,634,197 | 0.17 | | 0.71 | |
| GES | Guess Inc | 12.30 | 12.00 | 12.09 | 584,527 | -0.03 | | 0.25 | |
| GETY | Getty Images Holdings Inc Cl A | 1.700 | 1.620 | 1.660 | 800,506 | 0.000 | | 0.00 | |
| GEV | GE Vernova Inc | 531.4 | 516.6 | 529.2 | 2,024,453 | 9.5 | | 1.83 | |
| GF | New Germany Fund | 11.96 | 11.76 | 11.94 | 13,785 | 0.12 | | 1.02 | |
| GFF | Griffon Corp | 73.69 | 71.79 | 72.37 | 437,520 | -0.28 | | 0.39 | |
| GFI | Gold Fields Ltd ADR | 23.67 | 23.15 | 23.67 | 2,501,296 | 0.80 | | 3.50 | |
| GFL | Gfl Environmental Inc | 50.59 | 49.79 | 50.46 | 1,420,964 | 0.74 | | 1.49 | |
| GFR | Greenfire Resources Ltd | 4.600 | 4.420 | 4.460 | 77,438 | -0.090 | | 1.98 | |
| GGB | Gerdau S.A. ADR | 2.940 | 2.870 | 2.920 | 10,182,926 | 0.050 | | 1.74 | |
| GGG | Graco Inc | 86.50 | 85.23 | 85.97 | 666,061 | -0.18 | | 0.21 | |
| GGT | Gabelli Global Multi-Media Trust | 4.150 | 4.110 | 4.130 | 220,984 | -0.010 | | 0.24 | |
| GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | 22.30 | 22.30 | 22.30 | 254 | -0.24 | | 1.04 | |
| GGT-G | Gabelli Multimedia Trust Inc 5.125% Prf | 22.25 | 22.25 | 22.25 | 256 | -0.09 | | 0.40 | |
| GGZ | Gabelli Global Small and Mid CA | 13.35 | 13.23 | 13.32 | 10,411 | 0.09 | | 0.68 | |
| GHC | Graham Holdings Company | 965.1 | 946.2 | 946.2 | 61,992 | -12.7 | | 1.32 | |
| GHG | Greentree Hospitality Group Ltd ADR | 2.040 | 2.040 | 2.040 | 705 | -0.070 | | 3.32 | |
| GHI | Greystone Housing Impact Investors LP | 11.59 | 11.10 | 11.32 | 82,587 | -0.59 | | 4.95 | |
| GHLD | Guild Holdings Company Cl A | 19.88 | 19.75 | 19.77 | 366,277 | 0.01 | | 0.05 | |
| GHM | Graham Corp | 51.00 | 48.48 | 49.51 | 283,433 | -1.06 | | 2.10 | |
| GHY | PGIM Global High Yield Fund | 13.45 | 13.38 | 13.41 | 150,972 | 0.03 | | 0.22 | |
| GIB | CGI Group | 105.0 | 103.8 | 104.8 | 230,052 | 1.5 | | 1.45 | |
| GIC | Global Industrial Co. | 27.45 | 26.95 | 27.01 | 46,159 | -0.37 | | 1.35 | |
| GIL | Gildan Activewear | 49.52 | 48.59 | 49.24 | 552,485 | 0.46 | | 0.94 | |
| GIS | General Mills | 51.89 | 50.50 | 51.81 | 7,514,495 | 1.29 | | 2.55 | |
| GJH | Strats Sm Trust For United States | 9.350 | 9.350 | 9.350 | 166 | 0.040 | | 0.43 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 25.11 | 25.11 | 25.11 | 200 | 0.01 | | 0.04 | |
| GJP | Strats Sm Trust For Dominion Resources | 24.55 | 24.55 | 24.55 | 400 | -0.35 | | 1.41 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 24.76 | 24.76 | 24.76 | 200 | 0.00 | | 0.00 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 22.56 | 22.56 | 22.56 | 550 | -0.04 | | 0.18 | |
| GJT | Strats Sm Trust For Allstate Corp | 22.50 | 22.30 | 22.50 | 390 | 0.25 | | 1.12 | |
| GKOS | Glaukos Corp | 104.6 | 102.0 | 103.3 | 975,563 | 1.9 | | 1.84 | |
| GL | Globe Life Inc | 124.6 | 123.4 | 124.3 | 503,073 | 0.4 | | 0.32 | |
| GL-D | Globe Life Inc 4.25% Junior Debt | 16.13 | 16.00 | 16.10 | 61,455 | 0.06 | | 0.37 | |
| GLO-A | Gaslog Partners LP [Glop/Pa] | 25.89 | 25.25 | 25.89 | 21,531 | 0.60 | | 2.37 | |
| GLO-B | Gaslog Partners LP [Glop/Pb] | 25.80 | 25.60 | 25.60 | 1,726 | -0.01 | | 0.04 | |
| GLO-C | Gaslog Partners LP [Glop/Pc] | 25.95 | 25.80 | 25.90 | 3,371 | 0.08 | | 0.32 | |
| GLOB | Globant S.A. | 91.89 | 90.00 | 90.84 | 748,866 | -0.29 | | 0.32 | |
| GLP | Global Partners LP | 53.42 | 52.40 | 52.73 | 31,416 | 0.18 | | 0.34 | |
| GLP-B | Global Partners L.P. | 25.88 | 25.81 | 25.85 | 5,976 | 0.03 | | 0.12 | |
| GLW | Corning Inc | 52.86 | 51.99 | 52.59 | 5,266,211 | 0.77 | | 1.49 | |
| GM | General Motors Company | 49.62 | 48.93 | 49.21 | 9,628,186 | -0.47 | | 0.95 | |
| GME | Gamestop Corp | 24.39 | 23.54 | 24.39 | 10,309,159 | 0.80 | | 3.39 | |
| GMED | Globus Medical Inc | 59.39 | 58.16 | 59.02 | 1,042,395 | 0.42 | | 0.72 | |
| GMR-A | Global Med REIT Inc [Gmre/Pa] | 25.39 | 25.07 | 25.07 | 8,917 | -0.40 | | 1.57 | |
| GMRE | Global Medical REIT Inc | 6.960 | 6.520 | 6.930 | 2,293,836 | 0.200 | | 2.97 | |
| GMS | Gms Inc | 109.0 | 108.1 | 108.8 | 8,238,109 | 11.4 | | 11.73 | |
| GNE | Genie Energy Ltd Cl B | 27.70 | 25.83 | 26.88 | 414,451 | -0.90 | | 3.24 | |
| GNK | Genco Shipping & Trading Ltd | 13.18 | 12.91 | 13.07 | 784,921 | -0.10 | | 0.76 | |
| GNL | Global Net Lease Inc | 7.570 | 7.470 | 7.550 | 1,901,830 | 0.040 | | 0.53 | |
| GNL-A | Global Net Lease Inc [Gnl/Pa] | 22.49 | 21.85 | 21.88 | 36,458 | -0.22 | | 1.00 | |
| GNL-B | Global Net Lease Inc 6.875% Prf | 21.17 | 20.67 | 20.93 | 48,526 | -0.23 | | 1.09 | |
| GNL-D | Global Net Lease Inc 7.50% Sr D | 23.13 | 22.95 | 23.10 | 8,997 | 0.24 | | 1.05 | |
| GNL-E | Global Net Lease Inc 7.375% Sr E | 22.36 | 22.15 | 22.28 | 4,514 | 0.03 | | 0.14 | |
| GNRC | Generac Holdings Inc | 143.9 | 142.4 | 143.2 | 994,739 | 0.8 | | 0.56 | |
| GNT | Gabelli Natural Resources Gold | 6.320 | 6.170 | 6.290 | 44,462 | 0.080 | | 1.29 | |
| GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | 21.60 | 21.36 | 21.36 | 360 | -0.24 | | 1.11 | |
| GNTY | Guaranty Bancshares Inc | 42.95 | 41.95 | 42.44 | 129,762 | 0.04 | | 0.09 | |
| GNW | Genworth Financial Inc | 7.870 | 7.760 | 7.780 | 6,059,450 | -0.060 | | 0.77 | |
| GOF | Claymore/Guggenheim Strategic Fund | 14.94 | 14.81 | 14.89 | 1,090,034 | 0.01 | | 0.07 | |
| GOLF | Acushnet Holdings Corp | 73.66 | 72.06 | 72.82 | 411,480 | -0.50 | | 0.68 | |
| GOOS | Canada Goose Holdings Inc | 11.47 | 11.04 | 11.19 | 1,338,431 | -0.20 | | 1.76 | |
| GOTU | Gaotu Techedu Inc ADR | 3.670 | 3.570 | 3.610 | 842,958 | -0.060 | | 1.63 | |
| GPC | Genuine Parts Company | 121.5 | 119.7 | 121.3 | 1,160,433 | 0.8 | | 0.69 | |
| GPI | Group 1 Automotive | 438.5 | 431.8 | 436.7 | 118,472 | -2.0 | | 0.45 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 20.61 | 20.29 | 20.54 | 248,719 | -0.19 | | 0.92 | |
| GPK | Graphic Packaging Holding Company | 21.17 | 20.86 | 21.07 | 2,441,314 | 0.05 | | 0.24 | |
| GPM-A | Granite Point Mortgage Trust 7.00% Sr A | 18.61 | 17.52 | 17.78 | 82,779 | -0.82 | | 4.42 | |
| GPMT | Granite Point Mortgage Trust Inc | 2.580 | 2.460 | 2.470 | 593,787 | 0.010 | | 0.41 | |
| GPN | Global Payments Inc | 80.34 | 78.75 | 80.04 | 2,777,321 | 1.32 | | 1.68 | |
| GPOR | Gulfport Energy Corp | 205.0 | 200.2 | 201.2 | 350,713 | -3.4 | | 1.68 | |
| GPRK | Geopark Hlds Lmtd | 6.720 | 6.470 | 6.520 | 474,904 | -0.190 | | 2.83 | |
| GRB-A | Green Brick Partners Inc [Grbk.A] | 23.97 | 23.54 | 23.55 | 12,693 | -0.05 | | 0.20 | |
| GRBK | Green Brick Partners | 63.62 | 61.95 | 62.88 | 348,989 | -0.45 | | 0.71 | |
| GRC | Gorman-Rupp Company | 37.22 | 36.66 | 36.72 | 101,341 | -0.36 | | 0.97 | |
| GRDN | Guardian Pharmacy Services Inc Cl A | 21.55 | 21.13 | 21.31 | 480,028 | -0.07 | | 0.33 | |
| GRMN | Garmin Ltd | 209.3 | 206.6 | 208.7 | 1,211,554 | 0.4 | | 0.17 | |
| GRND | Grindr Inc | 22.99 | 22.39 | 22.70 | 1,519,349 | 0.51 | | 2.30 | |
| GRNT | Granite Ridge Resources Inc | 6.500 | 6.280 | 6.370 | 1,279,105 | -0.150 | | 2.30 | |
| GROV | Grove Collaborative Hldgs Inc | 1.170 | 1.110 | 1.150 | 85,213 | 0.050 | | 4.55 | |
| GRP.U | Granite Real Estate Inc | 51.20 | 50.18 | 50.69 | 1,175 | 0.29 | | 0.57 | |
| GRW | Tcw Compounders ETF | 34.53 | 34.30 | 34.51 | 7,283 | 0.14 | | 0.41 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 9.500 | 9.420 | 9.450 | 6,034 | 0.050 | | 0.53 | |
| GS | Goldman Sachs Group | 714.3 | 703.0 | 707.8 | 3,965,789 | 16.9 | | 2.45 | |
| GS-A | Goldman Sachs Group Inc [Gs/Pa] | 21.36 | 21.04 | 21.16 | 401,557 | -0.20 | | 0.94 | |
| GS-C | Goldman Sachs Group Inc [Gs/Pc] | 21.54 | 21.28 | 21.28 | 154,162 | -0.17 | | 0.81 | |
| GS-D | Goldman Sachs Group Inc [Gs/Pd] | 21.00 | 20.71 | 20.75 | 893,335 | -0.12 | | 0.57 | |
| GSBD | Goldman Sachs Bdc Inc | 11.33 | 11.12 | 11.25 | 919,345 | -0.38 | | 3.27 | |
| GSK | Gsk Plc ADR | 38.72 | 38.22 | 38.40 | 4,802,470 | -0.18 | | 0.47 | |
| GSL | Global Ship Lease Inc | 26.56 | 26.05 | 26.31 | 322,095 | -0.25 | | 0.94 | |
| GSL-B | Global Ship Lease Inc [Gsl/Pb] | 26.18 | 25.65 | 25.65 | 28,114 | -0.36 | | 1.38 | |
| GTES | Gates Industrial Corp Plc | 23.15 | 22.94 | 23.03 | 1,433,173 | -0.10 | | 0.43 | |
| GTL-B | Chart Industries Inc [Gtls.B] | 61.96 | 60.36 | 60.40 | 94,408 | -1.38 | | 2.23 | |
| GTLS | Chart Industries IN | 167.9 | 162.8 | 164.7 | 814,476 | -3.2 | | 1.88 | |
| GTN | Gray Media Inc | 4.620 | 4.480 | 4.530 | 1,013,495 | 0.020 | | 0.44 | |
| GTN.A | Gray Television Inc Cl A | 11.05 | 10.65 | 10.86 | 3,018 | 0.56 | | 5.44 | |
| GTY | Getty Realty Corp | 27.64 | 27.12 | 27.64 | 559,801 | 0.01 | | 0.04 | |
| GUG | Guggenheim Active Allocation Fund | 15.75 | 15.57 | 15.64 | 94,925 | -0.03 | | 0.19 | |
| GUT | Gabelli Utility Trust | 5.810 | 5.760 | 5.800 | 168,697 | -0.010 | | 0.17 | |
| GUT-C | Gabelli Utility Trust [Gut/Pc] | 22.46 | 22.41 | 22.46 | 820 | 0.06 | | 0.25 | |
| GVA | Granite Construction Incorporated | 94.00 | 92.56 | 93.51 | 488,514 | 0.63 | | 0.68 | |
| GWH | Ess Tech Inc | 1.340 | 1.180 | 1.330 | 229,896 | 0.120 | | 9.92 | |
| GWH.W | Ess Tech Inc WT | 0.0398 | 0.0398 | 0.0398 | 7,519 | -0.0001 | | 0.25 | |
| GWRE | Guidewire Software Inc | 238.0 | 233.0 | 235.5 | 767,120 | 0.1 | | 0.02 | |
| GWW | W.W. Grainger | 1,041 | 1,026 | 1,040 | 337,970 | 11 | | 1.12 | |
| GXO | Gxo Logistics Inc | 49.34 | 48.40 | 48.70 | 1,021,669 | -0.30 | | 0.61 | |
| GYLD | Arrow DJ Global Yield ETF | 13.20 | 13.04 | 13.13 | 15,657 | -0.05 | | 0.38 | |