| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 29.00 | 28.71 | 28.93 | 517,200 | 0.19 |  | 0.66 |   |
| GAB | Gabelli Equity Trust | 6.360 | 6.290 | 6.290 | 399,300 | -0.050 |  | 0.79 | |
| GAB-D | Gabelli Eq TR Pfd D | 26.61 | 26.50 | 26.61 | 700 | 0.11 | | 0.42 | |
| GAB-G | The Gabelli Equity Trust Inc | 24.95 | 24.88 | 24.95 | 2,100 | 0.01 | | 0.04 | |
| GAB-H | The Gabelli Eqty Trust Inc | 24.95 | 24.81 | 24.82 | 11,100 | -0.13 | | 0.50 | |
| GAB-J | Gabelli Equity Trust Inc | 25.87 | 25.75 | 25.85 | 3,000 | 0.02 | | 0.08 | |
| GAM | General American Investors | 35.26 | 35.17 | 35.19 | 19,800 | 0.00 |  | 0.00 | |
| GAM-B | Genl Amer Invs Pfd | 27.07 | 26.85 | 26.85 | 700 | 0.10 | | 0.37 | |
| GATX | GATX Corp | 63.17 | 61.02 | 61.16 | 250,700 | -1.77 | | 2.81 | |
| GBAB | Guggenheim Build America Bonds | 22.89 | 22.76 | 22.85 | 27,200 | 0.10 | | 0.44 | |
| GBL | Gamco Investors | 32.25 | 31.68 | 31.90 | 13,100 | -0.09 | | 0.28 | |
| GBX | Greenbrier Companies | 45.55 | 44.70 | 44.90 | 518,000 | -0.40 | | 0.88 | |
| GCAP | Gain Capital Holdings | 6.830 | 6.660 | 6.690 | 86,500 | -0.040 | | 0.59 | |
| GCH | Greater China Fund | 11.88 | 11.83 | 11.86 | 32,800 | 0.01 | | 0.08 | |
| GCI | Gannett Co. Inc | 9.130 | 9.000 | 9.040 | 605,200 | -0.060 | | 0.66 | |
| GCO | Genesco Inc | 31.55 | 30.30 | 31.30 | 180,200 | 0.30 | | 0.97 | |
| GCP | Gcp Applied Technologies Inc C | 31.10 | 30.70 | 30.95 | 407,200 | 0.10 | | 0.32 | |
| GCV | Gabelli Convertible and Income | 5.360 | 5.200 | 5.240 | 34,000 | -0.090 | | 1.69 | |
| GCV-B | Gabelli 6.00% Pfd B | 26.96 | 26.92 | 26.96 | 400 | 0.18 | | 0.67 | |
| GD | General Dynamics Corp | 199.4 | 193.6 | 194.7 | 4,079,700 | -8.9 | | 4.37 | |
| GDDY | Godaddy Inc | 43.81 | 43.28 | 43.79 | 726,700 | 0.24 | | 0.55 | |
| GDI | Gardner Denver Holdings Inc. | 23.60 | 22.64 | 22.82 | 781,200 | -0.63 | | 2.69 | |
| GDL | The Gdl Fund | 10.30 | 10.28 | 10.29 | 13,600 | -0.02 | | 0.19 | |
| GDL-B | The Gdl Fund Series B Cumulativ | 50.48 | 50.45 | 50.48 | 600 | 0.03 | | 0.06 | |
| GDO | Western Asset Global Corporate Defined | 18.17 | 18.10 | 18.17 | 22,200 | 0.04 | | 0.22 | |
| GDOT | Green Dot Corp | 40.83 | 40.40 | 40.59 | 174,400 | 0.14 | | 0.35 | |
| GDV | Gabelli Dividend | 22.47 | 22.30 | 22.30 | 136,300 | -0.09 | | 0.40 | |
| GDV-A | Gabelli Dv | 26.90 | 26.67 | 26.90 | 1,100 | 0.20 | | 0.75 | |
| GDV-D | Gabelli Pref D | 26.76 | 26.76 | 26.76 | 900 | -0.13 | | 0.48 | |
| GDV-G | Gabelli Dividend & Income Trust | 26.00 | 25.60 | 25.60 | 6,300 | -0.40 | | 1.54 | |
| GE | General Electric Company | 25.69 | 25.37 | 25.59 | 40,733,400 | 0.15 | | 0.59 | |
| GEB | General Electric Capital Corpo | 25.27 | 25.20 | 25.27 | 38,600 | 0.01 | | 0.04 | |
| GEF | Greif Bros. Corp | 57.16 | 55.86 | 56.09 | 122,600 | -0.91 | | 1.60 | |
| GEF.B | Greif Bros. Corp | 59.70 | 59.35 | 59.35 | 1,700 | 0.10 | | 0.17 | |
| GEH | General Electric Capital Corpo | 25.35 | 25.32 | 25.34 | 18,900 | -0.36 | | 1.40 | |
| GEK | General Electric Capital Corpo | 25.51 | 25.47 | 25.51 | 40,000 | -0.02 | | 0.08 | |
| GEL | Genesis Energy LP | 31.09 | 30.42 | 30.47 | 321,300 | -0.29 | | 0.94 | |
| GEN | Genesis Healthcare Inc | 1.520 | 1.470 | 1.480 | 296,000 | -0.020 | | 1.33 | |
| GEO | Geo Group Inc | 30.63 | 30.13 | 30.25 | 722,300 | -0.05 | | 0.17 | |
| GER | Goldman Sachs MLP Energy Renai | 7.450 | 7.290 | 7.320 | 206,700 | -0.060 | | 0.81 | |
| GES | Guess Inc | 12.53 | 12.25 | 12.39 | 941,500 | -0.09 | | 0.72 | |
| GF | New Germany Fund | 17.21 | 17.11 | 17.16 | 34,500 | 0.10 | | 0.59 | |
| GFA | Gafisa Sa | 7.510 | 7.290 | 7.500 | 53,700 | 0.130 | | 1.76 | |
| GFF | Griffon Corp | 20.90 | 20.45 | 20.55 | 53,800 | 0.00 | | 0.00 | |
| GFI | Gold Fields Ltd | 3.970 | 3.810 | 3.920 | 8,424,700 | 0.190 | | 5.09 | |
| GFY | Western Asset Variable Rate Strategic | 17.14 | 17.10 | 17.10 | 1,800 | -0.02 | | 0.12 | |
| GG | Goldcorp Inc | 13.88 | 13.35 | 13.79 | 11,945,300 | 0.37 | | 2.76 | |
| GGB | Gerdau S.A. | 3.400 | 3.290 | 3.320 | 9,496,900 | -0.140 | | 4.05 | |
| GGG | Graco Inc | 107.9 | 104.7 | 105.9 | 615,900 | -1.9 | | 1.73 | |
| GGM | Guggenheim Credit Allocation F | 23.25 | 23.23 | 23.23 | 14,300 | 0.04 | | 0.19 | |
| GGP | Ggp Inc | 23.80 | 23.34 | 23.75 | 4,582,600 | 0.29 | | 1.24 | |
| GGP-A | Ggp Inc. Prf A | 25.49 | 25.49 | 25.49 | 100 | 0.00 | | 0.00 | |
| GGT | Gabelli Global Multi-Media Trust | 9.270 | 9.200 | 9.200 | 55,800 | -0.020 | | 0.22 | |
| GGT-B | Gabelli Global Multi-Media Trus | 26.96 | 26.66 | 26.96 | 3,800 | 0.25 | | 0.94 | |
| GGZ | Gabelli Global Small and Mid CA | 12.82 | 12.75 | 12.82 | 10,000 | 0.01 | | 0.08 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.97 | 25.75 | 25.81 | 1,500 | 0.06 | | 0.23 | |
| GHC | Graham Holdings Company | 602.5 | 598.1 | 599.6 | 18,000 | -2.2 | | 0.37 | |
| GHL | Greenhill & Co. Inc | 20.40 | 19.85 | 19.95 | 592,200 | 0.00 | | 0.00 | |
| GHM | Graham Corp | 20.15 | 19.97 | 20.04 | 24,800 | -0.14 | | 0.69 | |
| GHY | Prudential Global Short Durati | 15.06 | 14.99 | 15.06 | 130,600 | 0.06 | | 0.40 | |
| GIB | CGI Group | 53.62 | 52.86 | 53.53 | 111,300 | 0.44 | | 0.83 | |
| GIL | Gildan Activewear | 30.82 | 30.32 | 30.72 | 287,100 | 0.27 | | 0.89 | |
| GIM | Templeton Global | 6.740 | 6.710 | 6.710 | 250,300 | 0.000 | | 0.00 | |
| GIMO | Gigamon Inc | 39.65 | 38.80 | 39.25 | 1,052,600 | 0.05 | | 0.13 | |
| GIS | General Mills | 55.23 | 54.78 | 55.13 | 3,402,000 | 0.01 | | 0.02 | |
| GJH | Strats Sm Trust For United States | 10.000 | 9.950 | 9.950 | 6,100 | -0.130 | | 1.29 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 22.10 | 22.10 | 22.10 | 100 | 0.35 | | 1.61 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.32 | 22.04 | 22.04 | 500 | -0.28 | | 1.23 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 21.65 | 21.65 | 21.65 | 900 | -0.05 | | 0.23 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 19.57 | 19.35 | 19.35 | 1,300 | 0.03 | | 0.16 | |
| GJT | Strats Sm Trust For Allstate Corp | 19.70 | 19.70 | 19.70 | 100 | 0.00 | | 0.00 | |
| GJV | Strats Sm Trust For News Corp Securities | 25.80 | 25.78 | 25.80 | 400 | -0.05 | | 0.19 | |
| GKOS | Glaukos Corp | 42.82 | 41.95 | 42.60 | 374,400 | 0.32 | | 0.76 | |
| GLA | Glassbridge Enterprises Inc | 3.070 | 2.810 | 2.880 | 36,700 | -0.020 | | 0.69 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 25.94 | 25.77 | 25.92 | 48,400 | 0.04 | | 0.15 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 26.46 | 26.14 | 26.20 | 5,600 | 0.09 | | 0.34 | |
| GLOB | Globant S.A. | 47.51 | 46.14 | 47.34 | 251,800 | 0.73 | | 1.57 | |
| GLOG | Gaslog Ltd | 18.10 | 17.80 | 17.85 | 548,400 | -0.10 | | 0.56 | |
| GLOP | Gaslog Partners LP | 25.00 | 24.60 | 24.60 | 192,000 | 0.05 | | 0.20 | |
| GLP | Global Partners LP | 18.05 | 17.75 | 17.80 | 27,700 | -0.10 | | 0.56 | |
| GLT | Glatfelter | 20.44 | 20.16 | 20.34 | 113,000 | 0.03 | | 0.15 | |
| GLW | Corning Inc | 31.74 | 30.01 | 30.42 | 16,073,300 | -1.71 | | 5.32 | |
| GM | General Motors Company | 35.91 | 35.40 | 35.62 | 10,814,200 | 0.05 | | 0.14 | |
| GM.B | General Mtrs | 18.00 | 17.17 | 17.57 | 104,600 | 0.00 | | 0.00 | |
| GME | Gamestop Corp | 21.33 | 20.95 | 21.04 | 1,770,300 | -0.22 | | 1.03 | |
| GMED | Globus Medical Inc | 33.23 | 32.80 | 33.12 | 570,300 | 0.02 | | 0.06 | |
| GMRE | Global Medical REIT Inc | 9.450 | 9.270 | 9.300 | 67,400 | -0.150 | | 1.59 | |
| GMS | Gms | 29.54 | 29.18 | 29.41 | 264,600 | -0.02 | | 0.07 | |
| GMTA | GATX Corporation 5.625% Senior | 26.91 | 26.51 | 26.72 | 17,000 | 0.12 | | 0.45 | |
| GMZ | Goldman Sachs MLP Income Oppor | 9.910 | 9.770 | 9.800 | 85,700 | -0.050 | | 0.51 | |
| GNC | GNC Holdings Inc | 9.730 | 9.220 | 9.370 | 2,944,200 | -0.080 | | 0.85 | |
| GNE | Genie Energy Ltd. Class B | 7.150 | 6.790 | 6.840 | 59,600 | -0.010 | | 0.15 | |
| GNE-A | Genie Energy Ltd. Series | 7.920 | 7.890 | 7.900 | 1,600 | 0.105 | | 1.35 | |
| GNK | Genco Shipping & Trading Ltd | 10.89 | 10.00 | 10.07 | 49,000 | -0.38 | | 3.64 | |
| GNL | Global Net Lease Inc | 22.22 | 21.98 | 22.10 | 372,100 | 0.11 | | 0.50 | |
| GNRC | Generac Holdings Inc | 36.57 | 35.87 | 36.17 | 252,000 | -0.37 | | 1.01 | |
| GNRT | Gener8 Maritime Inc | 5.630 | 5.300 | 5.350 | 339,200 | -0.190 | | 3.43 | |
| GNT | Gabelli Natural Resources Gold | 7.060 | 6.930 | 7.000 | 102,300 | 0.010 | | 0.14 | |
| GNW | Genworth Financial Inc | 3.420 | 3.340 | 3.370 | 3,631,200 | -0.040 | | 1.17 | |
| GOF | Claymore/Guggenheim Strategic Fund | 21.19 | 21.00 | 21.09 | 94,000 | 0.05 | | 0.24 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 14.26 | 13.78 | 14.02 | 306,500 | -0.44 | | 3.04 | |
| GOLF | Acushnet Holdings Corp | 19.12 | 18.70 | 18.95 | 389,600 | 0.22 | | 1.17 | |
| GOOS | Canada Goose Holdings Inc. Subordinate | 19.81 | 19.27 | 19.51 | 729,300 | -0.17 | | 0.86 | |
| GPC | Genuine Parts Company | 83.56 | 82.79 | 82.81 | 970,500 | -0.51 | | 0.61 | |
| GPE-A | Ga Pwr Co Cl A Pfd | 28.19 | 27.88 | 27.88 | 1,000 | -0.28 | | 0.99 | |
| GPI | Group 1 Automotive | 61.42 | 59.45 | 60.74 | 210,700 | 0.35 | | 0.58 | |
| GPK | Graphic Packaging Holding Company | 13.24 | 13.11 | 13.12 | 4,166,900 | -0.22 | | 1.65 | |
| GPM | Guggenheim Enhanced Equity | 8.490 | 8.410 | 8.420 | 160,300 | -0.020 | | 0.24 | |
| GPMT | Granite Point Mortgage Trust Inc. | 19.00 | 18.87 | 18.87 | 186,000 | -0.09 | | 0.47 | |
| GPN | Global Payments Inc | 95.44 | 94.59 | 95.30 | 662,700 | 0.29 | | 0.31 | |
| GPRK | Geopark Hldgs Lmtd | 9.480 | 8.770 | 9.070 | 111,500 | -0.320 | | 3.41 | |
| GPS | Gap Inc | 23.99 | 23.61 | 23.96 | 2,847,900 | -0.01 | | 0.04 | |
| GPT | Gramercy Property Trust | 30.23 | 30.00 | 30.04 | 301,300 | -0.01 | | 0.03 | |
| GPT-A | Gramercy Property Trust | 26.75 | 26.59 | 26.75 | 1,900 | 0.00 | | 0.00 | |
| GPX | Gp Strategies Corp | 28.05 | 26.95 | 28.00 | 60,400 | 0.70 | | 2.56 | |
| GRA | W.R. Grace & Company | 72.68 | 71.15 | 71.37 | 679,300 | -1.20 | | 1.65 | |
| GRAM | Graa Y Montero S.A.A | 3.250 | 3.160 | 3.210 | 117,600 | 0.040 | | 1.26 | |
| GRC | Gorman-Rupp Company | 27.59 | 26.32 | 26.63 | 47,300 | -0.87 | | 3.16 | |
| GRP.U | Granite Real Estate Investment | 40.97 | 40.28 | 40.53 | 1,000 | -0.15 | | 0.37 | |
| GRR | Asia Tigers Fund | 12.85 | 12.66 | 12.85 | 1,100 | 0.41 | | 3.26 | |
| GRUB | Grubhub Inc | 47.48 | 45.45 | 47.04 | 2,038,000 | 1.43 | | 3.14 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.72 | 10.66 | 10.68 | 80,700 | -0.06 | | 0.56 | |
| GRX-A | The Gabelli Healthcare & Welln | 26.40 | 26.40 | 26.40 | 100 | 0.00 | | 0.00 | |
| GRX-B | The Gabelli Healthcare & Welln | 27.34 | 27.30 | 27.30 | 600 | -0.02 | | 0.07 | |
| GS | Goldman Sachs Group | 223.7 | 221.9 | 222.3 | 2,792,400 | 0.7 | | 0.30 | |
| GS-A | Goldman Sachs Pfd | 24.09 | 23.87 | 23.89 | 25,300 | -0.14 | | 0.58 | |
| GS-B | Goldman Dep Sh | 26.12 | 25.85 | 26.11 | 160,100 | 0.22 | | 0.85 | |
| GS-C | Goldman Dep Sh | 23.77 | 23.58 | 23.69 | 15,600 | 0.04 | | 0.17 | |
| GS-D | Goldman Sachs Dep Sh | 23.88 | 23.62 | 23.75 | 52,800 | 0.04 | | 0.17 | |
| GS-I | The Goldman Sachs Group Inc | 25.66 | 25.50 | 25.62 | 97,500 | 0.03 | | 0.12 | |
| GS-J | Goldman Sachs Group Inc | 27.80 | 27.68 | 27.69 | 20,900 | -0.01 | | 0.04 | |
| GS-K | Goldman Sachs Group Inc The | 29.49 | 29.37 | 29.37 | 12,900 | -0.05 | | 0.17 | |
| GS-N | The Goldman Sachs Group Inc | 27.27 | 27.16 | 27.21 | 30,600 | -0.01 | | 0.04 | |
| GSBD | Goldman Sachs Bdc Inc | 22.38 | 22.29 | 22.35 | 60,800 | 0.03 | | 0.13 | |
| GSH | Guangshen Railway Company | 26.01 | 25.91 | 26.00 | 1,600 | 0.32 | | 1.25 | |
| GSK | Glaxosmithkline Plc | 41.48 | 40.79 | 40.85 | 4,652,400 | -1.11 | | 2.65 | |
| GSL | Global Ship Lease Inc | 1.390 | 1.320 | 1.340 | 56,800 | -0.020 | | 1.47 | |
| GSL-B | Global Ship Lease Inc | 21.86 | 21.23 | 21.66 | 3,600 | 0.36 | | 1.69 | |
| GTN | Gray Television | 15.05 | 14.70 | 14.90 | 493,500 | 0.10 | | 0.68 | |
| GTN.A | Gray Television | 12.65 | 12.45 | 12.65 | 1,400 | 0.50 | | 4.12 | |
| GTS | Triple-S Management Corp | 15.67 | 15.47 | 15.60 | 40,200 | 0.03 | | 0.19 | |
| GTT | Global Telcom & Technology Inc | 31.50 | 30.85 | 31.25 | 135,900 | 0.35 | | 1.13 | |
| GTY | Getty Realty Corp | 25.02 | 24.50 | 24.92 | 367,200 | 0.29 | | 1.18 | |
| GUT | Gabelli Utility Trust | 7.050 | 7.000 | 7.010 | 80,300 | 0.010 | | 0.14 | |
| GUT-A | Gabelli Util Pfd A | 25.97 | 25.82 | 25.82 | 300 | 0.00 | | 0.00 | |
| GUT-C | Gabelli Utility Trust | 25.58 | 25.58 | 25.58 | 400 | -0.22 | | 0.85 | |
| GVA | Granite Construction Inc | 49.70 | 48.46 | 48.68 | 331,200 | -1.03 | | 2.07 | |
| GWB | Great Western Bancorp Inc | 40.87 | 39.75 | 40.04 | 304,000 | -0.69 | | 1.69 | |
| GWR | Genesee & Wyoming | 68.50 | 66.01 | 66.03 | 593,200 | -2.10 | | 3.08 | |
| GWRE | Guidewire Software Inc | 72.98 | 72.57 | 72.81 | 149,500 | 0.17 | | 0.23 | |
| GWW | W.W. Grainger | 169.7 | 165.9 | 166.2 | 982,300 | -2.9 | | 1.70 | |
| GXP | Great Plains Energy Inc | 30.47 | 30.14 | 30.42 | 2,837,700 | 0.21 | | 0.70 | |
| GXP-B | Great Plains Energy Inc | 54.87 | 53.40 | 54.87 | 150,400 | 1.87 | | 3.53 | |
| GYB | Cabco Series 2004-101 Trust | 22.99 | 22.98 | 22.99 | 2,100 | -0.02 | | 0.09 | |
| GYC | Corporate Asset Backed Corp Cabco | 23.80 | 23.77 | 23.77 | 300 | 0.07 | | 0.27 | |
| GZT | Gazit-Globe Ltd | 9.770 | 9.570 | 9.650 | 1,200 | 0.020 | | 0.21 | |