| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 37.81 | 37.35 | 37.38 | 513,000 | -0.36 |  | 0.95 |   |
| GAB | Gabelli Equity Trust | 6.200 | 6.160 | 6.170 | 376,900 | 0.010 |  | 0.16 | |
| GAB-D | Gabelli Eq TR Pfd D | 26.06 | 26.04 | 26.06 | 1,100 | 0.15 | | 0.59 | |
| GAB-G | The Gabelli Equity Trust Inc | 24.95 | 24.60 | 24.85 | 2,500 | 0.15 | | 0.61 | |
| GAB-H | The Gabelli Eqty Trust Inc | 25.00 | 24.95 | 24.96 | 2,600 | 0.02 | | 0.07 | |
| GAB-J | Gabelli Equity Trust Inc | 26.03 | 25.90 | 25.90 | 2,700 | -0.12 | | 0.44 | |
| GAM | General American Investors | 35.36 | 35.00 | 35.16 | 34,800 | 0.08 | | 0.23 | |
| GAM-B | Genl Amer Invs Pfd | 26.50 | 26.44 | 26.44 | 2,000 | -0.15 | | 0.56 | |
| GATX | GATX Corp | 76.99 | 75.80 | 76.33 | 186,000 | 0.64 | | 0.85 | |
| GBAB | Guggenheim Build America Bonds | 23.78 | 23.41 | 23.73 | 28,700 | 0.02 | | 0.08 | |
| GBL | Gamco Investors | 18.84 | 17.64 | 18.27 | 20,300 | 0.57 | | 3.22 | |
| GBX | Greenbrier Companies | 29.39 | 28.41 | 28.74 | 683,200 | -0.04 | | 0.14 | |
| GCAP | Gain Capital Holdings | 4.350 | 3.950 | 4.260 | 593,600 | 0.240 | | 5.97 | |
| GCI | Gannett Co. Inc | 8.120 | 7.925 | 7.980 | 938,800 | -0.090 | | 1.12 | |
| GCO | Genesco Inc | 43.73 | 42.44 | 42.48 | 331,100 | -0.67 | | 1.55 | |
| GCP | Gcp Applied Technologies Inc C | 22.38 | 21.91 | 22.03 | 515,100 | -0.18 | | 0.81 | |
| GCV | Gabelli Convertible and Income | 5.110 | 5.060 | 5.090 | 34,200 | -0.010 | | 0.20 | |
| GCV-B | Gabelli 6.00% Pfd B | 26.71 | 26.49 | 26.49 | 800 | -0.22 | | 0.81 | |
| GD | General Dynamics Corp | 179.8 | 176.9 | 178.9 | 1,334,000 | 1.3 | | 0.71 | |
| GDDY | Godaddy Inc | 70.23 | 68.13 | 68.18 | 2,333,500 | -1.53 | | 2.19 | |
| GDI | Gardner Denver Holdings Inc | 34.24 | 33.48 | 33.70 | 727,200 | -0.15 | | 0.44 | |
| GDL | The Gdl Fund | 9.170 | 9.110 | 9.120 | 8,500 | 0.020 | | 0.22 | |
| GDL-C | The Gdl Fund Series C Pfd | 50.50 | 50.32 | 50.40 | 7,800 | 0.00 |  | 0.00 | |
| GDO | Western Asset Global Corporate Defined | 16.87 | 16.70 | 16.87 | 21,600 | 0.14 | | 0.84 | |
| GDOT | Green Dot Corp | 48.29 | 47.41 | 48.00 | 415,600 | 0.51 | | 1.07 | |
| GDV | Gabelli Dividend | 21.58 | 21.35 | 21.43 | 99,800 | 0.09 | | 0.42 | |
| GDV-A | Gabelli Dv | 26.37 | 26.02 | 26.21 | 2,600 | -0.02 | | 0.08 | |
| GDV-D | Gabelli Pref D | 26.47 | 26.47 | 26.47 | 200 | 0.16 | | 0.61 | |
| GDV-G | Gabelli Dividend & Income Trust | 25.24 | 25.15 | 25.22 | 9,400 | 0.00 | | 0.00 | |
| GDV-H | Gabelli Dividend & Income Trust - 5.375% | 25.71 | 25.42 | 25.53 | 25,900 | 0.10 | | 0.39 | |
| GE | General Electric Company | 10.39 | 10.20 | 10.27 | 34,127,900 | 0.05 | | 0.49 | |
| GEF | Greif Bros. Corp | 31.50 | 30.12 | 31.09 | 903,200 | -0.41 | | 1.30 | |
| GEF.B | Greif Bros. Corp Cl B | 43.10 | 41.66 | 42.00 | 14,800 | -1.36 | | 3.14 | |
| GEL | Genesis Energy LP | 21.84 | 21.46 | 21.81 | 677,700 | 0.23 | | 1.07 | |
| GEN | Genesis Healthcare Inc | 1.230 | 1.180 | 1.210 | 244,000 | 0.010 | | 0.83 | |
| GEO | Geo Group Inc | 21.02 | 19.95 | 19.97 | 2,018,800 | -0.88 | | 4.22 | |
| GER | Goldman Sachs MLP Energy Renai | 5.230 | 5.110 | 5.180 | 126,500 | 0.070 | | 1.37 | |
| GES | Guess Inc | 15.48 | 14.72 | 15.25 | 3,271,400 | 0.53 | | 3.60 | |
| GF | New Germany Fund | 14.13 | 13.99 | 14.02 | 4,400 | 0.02 | | 0.14 | |
| GFF | Griffon Corp | 16.19 | 15.85 | 16.05 | 89,200 | 0.11 | | 0.69 | |
| GFI | Gold Fields Ltd | 5.520 | 5.230 | 5.460 | 8,288,900 | -0.090 | | 1.62 | |
| GFY | Western Asset Variable Rate Strategic | 16.25 | 16.18 | 16.25 | 4,000 | 0.04 | | 0.25 | |
| GGB | Gerdau S.A. | 3.890 | 3.810 | 3.860 | 11,580,700 | 0.050 | | 1.31 | |
| GGG | Graco Inc | 51.13 | 50.04 | 50.06 | 492,200 | -0.80 | | 1.57 | |
| GGM | Guggenheim Credit Allocation F | 20.94 | 20.55 | 20.68 | 20,700 | 0.08 | | 0.39 | |
| GGT | Gabelli Global Multi-Media Trust | 8.240 | 8.000 | 8.130 | 31,400 | -0.010 | | 0.12 | |
| GGT-B | Gabelli Global Multi-Media Trus | 26.04 | 26.04 | 26.04 | 100 | 0.00 | | 0.00 | |
| GGT-E | Gabelli Multimedia Trust Inc Pfd Ser E | 25.33 | 24.87 | 24.97 | 3,300 | 0.02 | | 0.09 | |
| GGZ | Gabelli Global Small and Mid CA | 11.69 | 11.54 | 11.59 | 11,600 | -0.02 | | 0.17 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.55 | 25.45 | 25.55 | 600 | 0.00 | | 0.00 | |
| GHC | Graham Holdings Company | 689.7 | 677.5 | 680.4 | 35,400 | -8.7 | | 1.26 | |
| GHG | Greentree Hospitality Group Ltd ADR | 12.88 | 12.24 | 12.88 | 44,600 | 0.75 | | 6.18 | |
| GHL | Greenhill & Co. Inc | 13.83 | 13.27 | 13.53 | 171,100 | 0.26 | | 1.96 | |
| GHM | Graham Corp | 20.82 | 19.52 | 20.03 | 31,900 | -0.72 | | 3.47 | |
| GHY | Prudential Global Short Durati | 14.28 | 14.23 | 14.27 | 86,400 | 0.04 | | 0.28 | |
| GIB | CGI Group | 76.39 | 75.55 | 75.98 | 142,100 | 0.18 | | 0.24 | |
| GIG | Gigcapital Inc | 10.39 | 10.39 | 10.39 | 400 | 0.00 | | 0.04 | |
| GIG.P | Gig Capital Rt Rights | 0.4790 | 0.4776 | 0.4776 | 300 | -0.0159 | | 3.22 | |
| GIG.U | Gigcapital Inc Unit | 10.99 | 10.99 | 10.99 | 100 | 0.00 | | 0.00 | |
| GIG.W | Gig Capital WT Warrant | 0.3000 | 0.3000 | 0.3000 | 2,200 | 0.0200 | | 7.14 | |
| GIL | Gildan Activewear | 38.44 | 38.06 | 38.09 | 302,800 | -0.21 | | 0.55 | |
| GIM | Templeton Global | 6.300 | 6.250 | 6.300 | 424,100 | 0.020 | | 0.32 | |
| GIS | General Mills | 51.93 | 48.57 | 51.31 | 15,537,800 | -2.39 | | 4.45 | |
| GIX.U | Gigcapital2 Inc Units | 10.05 | 10.02 | 10.02 | 1,300 | -0.01 | | 0.10 | |
| GJH | Strats Sm Trust For United States | 9.774 | 9.774 | 9.774 | 500 | 0.054 | | 0.55 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 23.15 | 23.15 | 23.15 | 400 | 0.05 | | 0.23 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.00 | 21.83 | 22.00 | 1,700 | 0.05 | | 0.23 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.13 | 22.13 | 22.13 | 400 | -0.01 | | 0.04 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 20.30 | 20.26 | 20.26 | 3,500 | -0.03 | | 0.17 | |
| GJT | Strats Sm Trust For Allstate Corp | 20.50 | 20.50 | 20.50 | 600 | 0.00 | | 0.01 | |
| GJV | Strats Sm Trust For News Corp Securities | 26.26 | 25.87 | 26.26 | 1,100 | 0.21 | | 0.82 | |
| GKOS | Glaukos Corp | 75.14 | 73.50 | 74.35 | 378,000 | -0.15 | | 0.20 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 24.42 | 24.30 | 24.33 | 6,900 | -0.01 | | 0.04 | |
| GLO-B | Gaslog Partners LP Perp Pref Unit Ser B | 23.35 | 23.28 | 23.35 | 7,300 | 0.01 | | 0.04 | |
| GLO-C | Gaslog Partners LP Perp Pref Unit Ser C | 23.74 | 23.55 | 23.56 | 14,100 | -0.08 | | 0.34 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 26.95 | 26.89 | 26.92 | 3,100 | 0.02 | | 0.07 | |
| GLOB | Globant S.A. | 102.52 | 98.10 | 98.29 | 434,300 | -2.71 | | 2.68 | |
| GLOG | Gaslog Ltd | 14.23 | 13.60 | 13.95 | 475,200 | 0.38 | | 2.80 | |
| GLOP | Gaslog Partners LP | 21.30 | 20.59 | 20.96 | 113,500 | 0.36 | | 1.75 | |
| GLP | Global Partners LP | 20.25 | 19.78 | 20.04 | 81,900 | -0.02 | | 0.10 | |
| GLP-A | Global Partners L.P. Pfd A | 26.14 | 26.02 | 26.07 | 1,400 | 0.05 | | 0.19 | |
| GLT | Glatfelter | 16.14 | 15.90 | 15.96 | 107,300 | 0.04 | | 0.25 | |
| GLW | Corning Inc | 33.46 | 32.98 | 33.06 | 5,403,900 | 0.25 | | 0.76 | |
| GM | General Motors Company | 38.50 | 37.71 | 38.13 | 11,911,300 | 0.45 | | 1.19 | |
| GM.B | General Motors Cl B | 20.24 | 19.35 | 19.95 | 233,200 | 0.55 | | 2.84 | |
| GME | Gamestop Corp | 5.520 | 5.380 | 5.470 | 3,551,700 | 0.020 | | 0.37 | |
| GMED | Globus Medical Inc | 42.97 | 42.01 | 42.33 | 397,500 | -0.23 | | 0.54 | |
| GMR-A | Global Med REIT Inc Pfd | 26.19 | 26.05 | 26.17 | 1,900 | 0.18 | | 0.69 | |
| GMRE | Global Medical REIT Inc | 10.76 | 10.40 | 10.41 | 271,700 | -0.32 | | 2.98 | |
| GMS | Gms Inc | 18.91 | 18.62 | 18.73 | 567,400 | 0.16 | | 0.86 | |
| GMTA | GATX Corp 5.625% Senior | 26.99 | 26.74 | 26.99 | 14,600 | 0.08 | | 0.30 | |
| GMZ | Goldman Sachs MLP Income Oppor | 7.830 | 7.650 | 7.690 | 68,700 | 0.060 | | 0.79 | |
| GNC | GNC Holdings Inc | 1.430 | 1.370 | 1.380 | 1,075,800 | 0.010 | | 0.73 | |
| GNE | Genie Energy Ltd Cl B | 10.92 | 10.05 | 10.29 | 400,900 | -0.60 | | 5.51 | |
| GNE-A | Genie Energy Ltd Series | 8.920 | 8.372 | 8.400 | 5,700 | -0.056 | | 0.66 | |
| GNK | Genco Shipping & Trading Ltd | 8.020 | 7.750 | 7.800 | 171,700 | 0.160 | | 2.09 | |
| GNL | Global Net Lease Inc | 19.39 | 18.91 | 18.96 | 514,900 | -0.38 | | 1.96 | |
| GNL-A | Global Net Lease Inc 7.25% Pfd Ser A | 25.56 | 25.52 | 25.53 | 16,300 | -0.01 | | 0.04 | |
| GNRC | Generac Holdings Inc | 69.58 | 68.47 | 68.49 | 387,900 | -0.38 | | 0.55 | |
| GNT | Gabelli Natural Resources Gold | 5.781 | 5.690 | 5.780 | 136,100 | 0.090 | | 1.58 | |
| GNT-A | Gamco Natural Resources Gold & Income | 25.08 | 24.91 | 25.08 | 3,500 | 0.06 | | 0.26 | |
| GNW | Genworth Financial Inc | 3.680 | 3.350 | 3.600 | 6,278,100 | 0.090 | | 2.56 | |
| GOF | Claymore/Guggenheim Strategic Fund | 20.42 | 20.34 | 20.38 | 63,600 | 0.01 | | 0.05 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 16.66 | 16.26 | 16.32 | 336,300 | -0.05 | | 0.31 | |
| GOLD | Barrick Gold Corp | 16.00 | 15.22 | 15.86 | 20,379,200 | -0.15 | | 0.94 | |
| GOLF | Acushnet Holdings Corp | 26.38 | 25.95 | 26.04 | 76,700 | -0.03 | | 0.12 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 36.94 | 36.23 | 36.35 | 782,300 | 0.31 | | 0.86 | |
| GPC | Genuine Parts Company | 103.6 | 101.9 | 102.0 | 513,000 | -1.4 | | 1.37 | |
| GPI | Group 1 Automotive | 77.99 | 75.77 | 77.12 | 190,900 | 1.20 | | 1.58 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 25.74 | 25.63 | 25.73 | 19,400 | 0.18 | | 0.70 | |
| GPK | Graphic Packaging Holding Company | 13.66 | 13.33 | 13.36 | 2,647,600 | -0.21 | | 1.55 | |
| GPM | Guggenheim Enhanced Equity | 7.980 | 7.851 | 7.960 | 129,800 | 0.120 | | 1.53 | |
| GPMT | Granite Point Mortgage Trust Inc | 19.01 | 18.85 | 18.89 | 336,200 | -0.04 | | 0.21 | |
| GPN | Global Payments Inc | 159.4 | 157.8 | 158.6 | 1,053,400 | 0.8 | | 0.52 | |
| GPRK | Geopark Hldgs Lmtd | 18.57 | 18.11 | 18.14 | 162,300 | 0.05 | | 0.28 | |
| GPS | Gap Inc | 17.96 | 17.46 | 17.64 | 4,713,400 | 0.15 | | 0.86 | |
| GPX | Gp Strategies Corp | 14.87 | 14.30 | 14.49 | 21,900 | -0.05 | | 0.34 | |
| GRA | W.R. Grace & Company | 75.11 | 74.42 | 74.64 | 455,600 | -0.28 | | 0.37 | |
| GRA.U | Graf Industrial Corp | 10.29 | 10.24 | 10.29 | 300 | -0.03 | | 0.29 | |
| GRA.W | Graf Indl Corp | 0.3941 | 0.3600 | 0.3941 | 6,300 | 0.0141 | | 3.71 | |
| GRAF | Graf Industrial Corp | 9.960 | 9.960 | 9.960 | 200 | -0.040 | | 0.40 | |
| GRAM | Grana Y Montero S.A.A. | 3.300 | 3.060 | 3.280 | 41,600 | 0.020 | | 0.61 | |
| GRC | Gorman-Rupp Company | 31.48 | 31.05 | 31.25 | 39,500 | 0.00 | | 0.00 | |
| GRP.U | Granite Real Estate Investment | 46.71 | 46.16 | 46.16 | 13,600 | -1.19 | | 2.50 | |
| GRUB | Grubhub Inc | 78.12 | 76.55 | 76.82 | 3,596,500 | 0.92 | | 1.21 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.59 | 10.40 | 10.50 | 53,000 | 0.00 | | 0.00 | |
| GRX-A | The Gabelli Healthcare & Welln | 25.75 | 25.70 | 25.70 | 200 | 0.01 | | 0.02 | |
| GRX-B | The Gabelli Healthcare & Welln | 25.92 | 25.76 | 25.90 | 700 | -0.02 | | 0.08 | |
| GS | Goldman Sachs Group | 197.9 | 196.1 | 197.0 | 1,649,800 | 1.0 | | 0.48 | |
| GS-A | Goldman Sachs Pfd Series A | 19.41 | 19.23 | 19.37 | 80,900 | 0.00 | | 0.00 | |
| GS-B | Goldman Sachs Pfd Series B | 25.36 | 25.28 | 25.32 | 23,700 | 0.03 | | 0.13 | |
| GS-C | Goldman Sachs Pfd Series C | 20.45 | 20.35 | 20.42 | 12,900 | 0.00 | | 0.02 | |
| GS-D | Goldman Sachs Pfd Series D | 20.30 | 20.01 | 20.26 | 207,900 | -0.07 | | 0.34 | |
| GS-J | Goldman Sachs Pfd Series J | 26.19 | 26.11 | 26.11 | 39,500 | -0.05 | | 0.19 | |
| GS-K | Goldman Sachs Pfd Series K | 27.76 | 27.57 | 27.58 | 19,000 | -0.10 | | 0.36 | |
| GS-N | Goldman Sachs Pfd Series N | 26.77 | 26.70 | 26.70 | 20,600 | 0.01 | | 0.04 | |
| GSA.U | GS Acquisition Holdings Corp Units | 10.59 | 10.58 | 10.59 | 3,100 | -0.01 | | 0.09 | |
| GSA.W | GS Acquisition Holdings Corp Warrants | 1.350 | 1.250 | 1.350 | 300 | 0.050 | | 3.85 | |
| GSAH | GS Acquisition Holdings Corp Cl A | 10.16 | 10.14 | 10.14 | 301,500 | 0.01 | | 0.10 | |
| GSBD | Goldman Sachs Bdc Inc | 20.11 | 19.80 | 19.80 | 206,200 | -0.15 | | 0.75 | |
| GSH | Guangshen Railway | 17.85 | 17.49 | 17.85 | 31,900 | 0.20 | | 1.13 | |
| GSK | Glaxosmithkline Plc | 40.44 | 40.13 | 40.13 | 1,452,200 | -0.50 | | 1.23 | |
| GSL | Global Ship Lease Inc | 7.450 | 7.085 | 7.450 | 11,500 | 0.180 | | 2.48 | |
| GSL-B | Global Ship Lease Inc | 22.51 | 22.13 | 22.34 | 4,200 | -0.08 | | 0.38 | |
| GSX | Gsx Techedu Inc ADR | 9.700 | 9.340 | 9.420 | 533,500 | 0.020 | | 0.21 | |
| GTES | Gates Industrial Corp Plc | 11.36 | 10.90 | 10.95 | 877,600 | -0.12 | | 1.08 | |
| GTN | Gray Television | 16.30 | 15.87 | 15.87 | 862,600 | -0.13 | | 0.81 | |
| GTN.A | Gray Television | 15.75 | 15.75 | 15.75 | 100 | 0.00 | | 0.00 | |
| GTS | Triple-S Management Corp | 23.56 | 22.46 | 22.49 | 115,600 | -0.59 | | 2.56 | |
| GTT | Global Telcom & Technology Inc | 19.98 | 18.43 | 19.18 | 590,300 | 0.95 | | 5.21 | |
| GTX | Garrett Motion Inc | 14.75 | 14.50 | 14.70 | 643,400 | 0.18 | | 1.24 | |
| GTY | Getty Realty Corp | 30.71 | 29.95 | 29.99 | 122,200 | -0.66 | | 2.15 | |
| GUT | Gabelli Utility Trust | 6.980 | 6.920 | 6.950 | 85,200 | -0.030 | | 0.43 | |
| GUT-A | Gabelli Utility Trust Ser A Pfd | 26.23 | 26.05 | 26.05 | 900 | 0.22 | | 0.85 | |
| GUT-C | Gabelli Utility Trust Series C Pfd | 25.90 | 25.78 | 25.78 | 1,400 | -0.05 | | 0.20 | |
| GVA | Granite Construction Inc | 45.77 | 44.97 | 45.44 | 291,900 | 0.16 | | 0.35 | |
| GWB | Great Western Bancorp Inc | 35.09 | 34.37 | 34.42 | 419,700 | -0.02 | | 0.06 | |
| GWR | Genesee & Wyoming | 97.98 | 96.95 | 97.00 | 239,100 | -0.59 | | 0.60 | |
| GWRE | Guidewire Software Inc | 99.72 | 97.91 | 99.16 | 1,715,400 | 0.41 | | 0.42 | |
| GWW | W.W. Grainger | 270.2 | 264.8 | 266.4 | 360,900 | -1.2 | | 0.43 | |
| GYB | Cabco Series 2004-101 Trust | 21.37 | 21.21 | 21.35 | 16,400 | 0.06 | | 0.27 | |
| GYC | Corporate Asset Backed Corp Cabco | 21.74 | 21.74 | 21.74 | 500 | 0.00 | | 0.00 | |