| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 44.40 | 43.94 | 43.94 | 1,266,300 | -0.06 |  | 0.14 |   |
| GAB | Gabelli Equity Trust | 6.250 | 6.220 | 6.230 | 487,200 | 0.030 |  | 0.48 | |
| GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | 25.42 | 25.42 | 25.42 | 100 | 0.00 |  | 0.00 | |
| GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | 25.59 | 25.41 | 25.59 | 4,900 | 0.21 | | 0.83 | |
| GAB-J | Gabelli Equity Trust Inc [Gab/Pj] | 26.37 | 26.16 | 26.21 | 4,400 | 0.04 | | 0.16 | |
| GAB-K | Gabelli Equity Trust Inc 5% Prf | 26.25 | 26.06 | 26.18 | 22,600 | 0.07 | | 0.27 | |
| GAM | General American Investors | 38.96 | 38.76 | 38.79 | 95,800 | 0.07 | | 0.18 | |
| GAM-B | General Amern Invs Inc [Gam/Pb] | 28.14 | 27.83 | 27.90 | 4,900 | -0.10 | | 0.36 | |
| GATX | GATX Corp | 78.39 | 77.19 | 78.20 | 182,900 | 0.52 | | 0.67 | |
| GBAB | Guggenheim Build America Bonds | 24.55 | 24.47 | 24.54 | 43,100 | 0.07 | | 0.29 | |
| GBL | Gamco Investors | 17.86 | 17.56 | 17.56 | 4,400 | -0.07 | | 0.40 | |
| GBX | Greenbrier Companies | 27.94 | 27.38 | 27.57 | 562,300 | -0.32 | | 1.15 | |
| GCAP | Gain Capital Holdings | 3.520 | 3.370 | 3.410 | 126,600 | -0.050 | | 1.45 | |
| GCI | Gannett Co. Inc. | 6.520 | 6.240 | 6.450 | 1,164,200 | 0.180 | | 2.87 | |
| GCO | Genesco Inc | 37.98 | 36.49 | 37.93 | 457,800 | 0.24 | | 0.64 | |
| GCP | Gcp Applied Technologies Inc C | 23.54 | 22.60 | 22.72 | 231,300 | -0.57 | | 2.45 | |
| GCV | Gabelli Convertible and Income | 6.113 | 6.030 | 6.100 | 35,600 | 0.090 | | 1.50 | |
| GD | General Dynamics Corp | 188.7 | 186.3 | 186.6 | 1,191,200 | -1.6 | | 0.85 | |
| GDDY | Godaddy Inc | 78.91 | 76.28 | 76.29 | 1,451,100 | -1.34 | | 1.73 | |
| GDI | Gardner Denver Holdings Inc | 38.21 | 37.21 | 37.66 | 1,948,400 | 0.11 | | 0.29 | |
| GDL | The Gdl Fund | 9.400 | 9.330 | 9.340 | 30,600 | 0.010 | | 0.11 | |
| GDL-C | Gdl Fund [Gdl/Pc] | 51.30 | 51.30 | 51.30 | 100 | 0.00 | | 0.00 | |
| GDO | Western Asset Global Corporate Defined | 18.35 | 18.23 | 18.35 | 35,100 | 0.12 | | 0.66 | |
| GDOT | Green Dot Corp | 35.46 | 34.13 | 35.17 | 1,105,400 | 1.07 | | 3.14 | |
| GDV | Gabelli Dividend | 22.18 | 22.12 | 22.16 | 160,300 | 0.13 | | 0.59 | |
| GDV-A | Gabelli Dividend & Income Trust [Gdv/Pa] | 26.06 | 25.85 | 26.00 | 7,900 | 0.00 | | 0.01 | |
| GDV-G | Gabelli Dividend & Income Trust [Gdv/Pg] | 26.26 | 26.11 | 26.13 | 2,800 | 0.01 | | 0.05 | |
| GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | 27.14 | 27.02 | 27.14 | 1,000 | 0.00 | | 0.00 | |
| GE | General Electric Company | 12.94 | 12.59 | 12.61 | 54,878,200 | -0.14 | | 1.10 | |
| GEF | Greif Bros. Corp | 42.07 | 41.52 | 41.54 | 129,700 | -0.19 | | 0.46 | |
| GEF.B | Greif Bros. Corp Cl B | 48.74 | 48.00 | 48.00 | 11,400 | 0.00 | | 0.00 | |
| GEL | Genesis Energy LP | 17.71 | 15.35 | 15.51 | 4,328,300 | -2.19 | | 12.37 | |
| GEN | Genesis Healthcare Inc | 1.670 | 1.600 | 1.660 | 204,600 | 0.050 | | 3.11 | |
| GEO | Geo Group Inc | 17.52 | 16.92 | 16.93 | 917,300 | -0.33 | | 1.91 | |
| GER | Goldman Sachs MLP Energy Renai | 3.950 | 3.900 | 3.920 | 568,200 | 0.050 | | 1.29 | |
| GES | Guess Inc | 22.26 | 21.84 | 22.02 | 784,600 | -0.02 | | 0.09 | |
| GF | New Germany Fund | 15.81 | 15.75 | 15.77 | 3,100 | 0.08 | | 0.52 | |
| GFF | Griffon Corp | 20.82 | 20.37 | 20.52 | 158,400 | 0.08 | | 0.39 | |
| GFI | Gold Fields Ltd | 7.210 | 6.960 | 7.180 | 9,890,700 | 0.390 | | 5.74 | |
| GFY | Western Asset Variable Rate Strategic | 17.01 | 16.65 | 17.01 | 12,200 | 0.29 | | 1.73 | |
| GGB | Gerdau S.A. | 4.760 | 4.580 | 4.710 | 15,388,500 | 0.040 | | 0.86 | |
| GGG | Graco Inc | 56.99 | 56.30 | 56.86 | 678,600 | 0.48 | | 0.85 | |
| GGM | Guggenheim Credit Allocation F | 20.45 | 20.41 | 20.45 | 36,800 | 0.01 | | 0.05 | |
| GGT | Gabelli Global Multi-Media Trust | 8.330 | 8.270 | 8.330 | 75,600 | 0.090 | | 1.09 | |
| GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | 26.08 | 26.08 | 26.08 | 100 | 0.11 | | 0.41 | |
| GGT-G | Gabelli Multimedia Trust Inc 5.125% Prf | 26.15 | 26.02 | 26.02 | 3,900 | -0.21 | | 0.80 | |
| GGZ | Gabelli Global Small and Mid CA | 11.94 | 11.91 | 11.94 | 9,300 | 0.10 | | 0.80 | |
| GGZ-A | Gabelli Global Small & Mid Cap Val | 26.07 | 26.07 | 26.07 | 100 | 0.00 | | 0.00 | |
| GHC | Graham Holdings Company | 541.5 | 537.9 | 537.9 | 22,100 | 1.0 | | 0.19 | |
| GHG | Greentree Hospitality Group Ltd ADR | 12.08 | 11.13 | 12.00 | 152,400 | 0.85 | | 7.62 | |
| GHL | Greenhill & Co. Inc | 17.62 | 16.93 | 17.34 | 165,300 | 0.11 | | 0.64 | |
| GHM | Graham Corp | 18.71 | 18.32 | 18.45 | 16,700 | 0.07 | | 0.38 | |
| GHY | Prudential Global Short Durati | 15.35 | 15.30 | 15.35 | 108,500 | 0.07 | | 0.46 | |
| GIB | CGI Group | 77.45 | 76.44 | 76.51 | 254,400 | -0.57 | | 0.74 | |
| GIL | Gildan Activewear | 28.04 | 27.31 | 27.31 | 801,400 | -0.62 | | 2.22 | |
| GIM | Templeton Global | 6.140 | 6.080 | 6.140 | 309,100 | 0.060 | | 0.99 | |
| GIS | General Mills | 53.57 | 52.83 | 53.24 | 4,543,100 | -0.30 | | 0.56 | |
| GIX | Gigcapital2 Inc | 10.02 | 10.02 | 10.02 | 100 | -0.03 | | 0.30 | |
| GIX.P | Gigcapital2 Inc [Gix/R] | 0.2700 | 0.2600 | 0.2700 | 6,000 | -0.0200 | | 6.90 | |
| GIX.U | Gigcapital2 Inc | 10.75 | 10.75 | 10.75 | 6,800 | 0.00 | | 0.00 | |
| GIX.W | Gigcapital2 Inc WT [Gix/W] | 0.4800 | 0.4773 | 0.4776 | 4,000 | -0.0174 | | 3.52 | |
| GJH | Strats Sm Trust For United States | 10.17 | 10.13 | 10.13 | 1,000 | 0.03 | | 0.31 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 23.98 | 23.98 | 23.98 | 400 | 0.00 | | 0.00 | |
| GJP | Strats Sm Trust For Dominion Resources | 23.88 | 23.88 | 23.88 | 100 | -0.06 | | 0.27 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 23.30 | 23.30 | 23.30 | 400 | 0.30 | | 1.30 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 21.81 | 21.49 | 21.49 | 2,100 | 0.13 | | 0.61 | |
| GJT | Strats Sm Trust For Allstate Corp | 22.04 | 21.84 | 21.84 | 1,100 | -0.27 | | 1.22 | |
| GKOS | Glaukos Corp | 68.82 | 67.21 | 67.35 | 342,600 | -0.54 | | 0.80 | |
| GL | Globe Life Inc | 111.1 | 110.2 | 110.6 | 215,000 | 0.2 | | 0.22 | |
| GL-C | Globe Life Inc [Gl/Pc] | 27.05 | 26.57 | 26.63 | 13,100 | -0.37 | | 1.37 | |
| GLE.U | Galileo Acquisition Corp [Gleo.U] | 10.46 | 10.46 | 10.46 | 100 | 0.00 | | 0.00 | |
| GLE.W | Galileo Acquisition Corp [Gleo/W] | 0.5000 | 0.4500 | 0.5000 | 10,500 | 0.0499 | | 11.09 | |
| GLEO | Galileo Acquisition Corp | 10.000 | 9.800 | 10.000 | 118,200 | 0.020 | | 0.20 | |
| GLO-A | Gaslog Partners LP [Glop/Pa] | 23.78 | 23.06 | 23.06 | 107,800 | -0.59 | | 2.49 | |
| GLO-B | Gaslog Partners LP [Glop/Pb] | 22.75 | 21.87 | 21.87 | 62,700 | -0.88 | | 3.87 | |
| GLO-C | Gaslog Partners LP [Glop/Pc] | 22.99 | 21.92 | 21.92 | 145,000 | -1.00 | | 4.36 | |
| GLO-G | Gaslog Ltd [Glog/Pa] | 25.11 | 24.90 | 25.10 | 37,500 | 0.09 | | 0.36 | |
| GLOB | Globant S.A. | 130.2 | 127.9 | 129.2 | 266,200 | 0.6 | | 0.44 | |
| GLOG | Gaslog Ltd | 6.110 | 5.870 | 6.100 | 1,080,800 | 0.030 | | 0.49 | |
| GLOP | Gaslog Partners LP | 4.400 | 4.000 | 4.040 | 1,753,500 | -0.330 | | 7.55 | |
| GLP | Global Partners LP | 19.20 | 19.00 | 19.00 | 69,800 | -0.16 | | 0.84 | |
| GLP-A | Global Partners LP [Glp/Pa] | 26.46 | 26.05 | 26.06 | 23,600 | -0.35 | | 1.33 | |
| GLT | Glatfelter | 16.61 | 16.23 | 16.28 | 176,100 | -0.24 | | 1.45 | |
| GLW | Corning Inc | 28.31 | 27.89 | 27.96 | 8,384,200 | -0.01 | | 0.04 | |
| GM | General Motors Company | 35.10 | 34.52 | 34.92 | 9,079,500 | 0.51 | | 1.48 | |
| GME | Gamestop Corp | 4.270 | 3.915 | 4.150 | 2,593,000 | 0.090 | | 2.22 | |
| GMED | Globus Medical Inc | 57.73 | 56.46 | 56.56 | 495,400 | -0.09 | | 0.16 | |
| GMR-A | Global Med REIT Inc [Gmre/Pa] | 26.95 | 26.84 | 26.93 | 5,800 | -0.01 | | 0.02 | |
| GMRE | Global Medical REIT Inc | 15.76 | 15.41 | 15.56 | 210,200 | -0.16 | | 1.02 | |
| GMS | Gms Inc | 28.98 | 28.41 | 28.62 | 183,800 | 0.30 | | 1.06 | |
| GMTA | GATX Corp 5.625% Senior | 26.83 | 26.60 | 26.60 | 5,800 | -0.21 | | 0.78 | |
| GMZ | Goldman Sachs MLP Income Oppor | 5.870 | 5.770 | 5.860 | 248,500 | 0.060 | | 1.03 | |
| GNC | GNC Holdings Inc | 2.245 | 2.210 | 2.210 | 431,400 | -0.030 | | 1.34 | |
| GNE | Genie Energy Ltd Cl B | 8.340 | 8.020 | 8.260 | 198,600 | 0.250 | | 3.12 | |
| GNE-A | Genie Energy Ltd [Gne/Pa] | 8.870 | 8.630 | 8.820 | 7,200 | -0.030 | | 0.34 | |
| GNK | Genco Shipping & Trading Ltd | 8.040 | 7.660 | 7.970 | 179,400 | 0.320 | | 4.18 | |
| GNL | Global Net Lease Inc | 21.60 | 21.22 | 21.36 | 338,200 | -0.18 | | 0.84 | |
| GNL-A | Global Net Lease Inc [Gnl/Pa] | 26.75 | 26.65 | 26.73 | 11,100 | 0.02 | | 0.09 | |
| GNL-B | Global Net Lease Inc 6.875% Prf | 26.04 | 25.95 | 26.01 | 10,900 | 0.01 | | 0.02 | |
| GNRC | Generac Holdings Inc | 116.4 | 111.3 | 116.3 | 1,097,000 | 5.2 | | 4.64 | |
| GNT | Gabelli Natural Resources Gold | 5.980 | 5.950 | 5.950 | 88,300 | -0.010 | | 0.17 | |
| GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | 25.90 | 25.68 | 25.90 | 3,200 | -0.13 | | 0.50 | |
| GNW | Genworth Financial Inc | 4.420 | 4.300 | 4.360 | 3,078,000 | 0.000 | | 0.00 | |
| GOF | Claymore/Guggenheim Strategic Fund | 18.74 | 18.53 | 18.58 | 262,800 | -0.18 | | 0.96 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 16.79 | 16.37 | 16.72 | 632,800 | 0.37 | | 2.26 | |
| GOLD | Barrick Gold Corp | 21.04 | 20.40 | 21.00 | 20,183,100 | 0.42 | | 2.04 | |
| GOLF | Acushnet Holdings Corp | 30.65 | 29.97 | 29.98 | 811,300 | -0.12 | | 0.40 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 30.97 | 30.24 | 30.82 | 1,667,600 | 0.11 | | 0.36 | |
| GPC | Genuine Parts Company | 102.00 | 98.51 | 99.35 | 1,383,600 | 2.59 | | 2.68 | |
| GPI | Group 1 Automotive | 105.5 | 100.8 | 105.3 | 350,300 | 4.1 | | 4.02 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 26.60 | 26.47 | 26.48 | 7,700 | 0.02 | | 0.08 | |
| GPK | Graphic Packaging Holding Company | 16.39 | 15.86 | 15.89 | 3,905,200 | -0.46 | | 2.81 | |
| GPM | Guggenheim Enhanced Equity | 8.400 | 8.330 | 8.340 | 255,700 | -0.010 | | 0.12 | |
| GPMT | Granite Point Mortgage Trust Inc | 18.55 | 18.39 | 18.53 | 177,900 | 0.11 | | 0.60 | |
| GPN | Global Payments Inc | 209.6 | 206.9 | 207.0 | 1,270,100 | -0.1 | | 0.04 | |
| GPRK | Geopark Hlds Lmtd | 19.79 | 19.21 | 19.68 | 96,700 | 0.23 | | 1.18 | |
| GPS | Gap Inc | 17.43 | 16.98 | 17.18 | 4,774,800 | -0.22 | | 1.26 | |
| GPX | Gp Strategies Corp | 14.43 | 13.50 | 13.59 | 18,500 | -0.47 | | 3.34 | |
| GRA | W.R. Grace & Company | 63.79 | 62.64 | 63.46 | 616,600 | 0.86 | | 1.37 | |
| GRA.U | Graf Indl Corp [Graf.U] | 10.56 | 10.56 | 10.56 | 8,300 | 0.00 | | 0.00 | |
| GRA.W | Graf Indl Corp WT [Graf/W] | 0.4000 | 0.4000 | 0.4000 | 5,200 | 0.0000 | | 0.00 | |
| GRAF | Graf Industrial Corp | 10.24 | 10.20 | 10.24 | 17,500 | 0.02 | | 0.15 | |
| GRAM | Grana Y Montero S.A.A. | 2.600 | 2.530 | 2.580 | 5,200 | 0.000 | | 0.00 | |
| GRC | Gorman-Rupp Company | 36.26 | 35.63 | 35.89 | 32,200 | 0.27 | | 0.76 | |
| GRP.U | Granite Real Estate Invt TR | 55.74 | 55.15 | 55.74 | 3,700 | -0.02 | | 0.04 | |
| GRUB | Grubhub Inc | 54.98 | 52.21 | 54.58 | 2,271,100 | 2.42 | | 4.64 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 11.91 | 11.86 | 11.89 | 10,000 | 0.05 | | 0.42 | |
| GRX-A | Gabelli Healthcare & Wellness TR | 26.12 | 26.02 | 26.08 | 300 | 0.11 | | 0.42 | |
| GRX-B | Gabelli Healthcare & Wellness TR | 26.12 | 26.04 | 26.04 | 2,700 | 0.00 | | 0.00 | |
| GS | Goldman Sachs Group | 237.8 | 233.3 | 237.3 | 2,207,000 | 4.1 | | 1.77 | |
| GS-A | Goldman Sachs Group Inc [Gs/Pa] | 22.96 | 22.76 | 22.76 | 72,800 | -0.14 | | 0.61 | |
| GS-C | Goldman Sachs Group Inc [Gs/Pc] | 24.20 | 24.10 | 24.11 | 32,400 | 0.01 | | 0.04 | |
| GS-D | Goldman Sachs Group Inc [Gs/Pd] | 23.78 | 23.64 | 23.72 | 150,900 | 0.02 | | 0.08 | |
| GS-J | Goldman Sachs Group Inc [Gs/Pj] | 27.16 | 26.78 | 26.81 | 89,800 | -0.29 | | 1.07 | |
| GS-K | Goldman Sachs Group Inc [Gs/Pk] | 28.90 | 28.56 | 28.61 | 80,500 | -0.29 | | 0.99 | |
| GS-N | Goldman Sachs Group Inc [Gs/Pn] | 26.50 | 26.26 | 26.26 | 67,400 | -0.23 | | 0.87 | |
| GSA.U | GS Acquisition Hlds Corp [Gsah.U] | 13.99 | 12.00 | 13.80 | 18,600 | -0.20 | | 1.43 | |
| GSA.W | GS Acquisition Hlds Corp WT [Gsah/W] | 3.560 | 3.050 | 3.350 | 132,000 | 0.000 | | 0.00 | |
| GSAH | GS Acquisition Holdings Corp Cl A | 13.20 | 12.70 | 12.88 | 475,700 | 0.02 | | 0.16 | |
| GSBD | Goldman Sachs Bdc Inc | 22.37 | 22.28 | 22.35 | 89,100 | 0.03 | | 0.13 | |
| GSH | Guangshen Railway | 13.75 | 13.66 | 13.67 | 41,800 | 0.17 | | 1.26 | |
| GSK | Glaxosmithkline Plc | 43.79 | 43.48 | 43.49 | 3,540,500 | -0.06 | | 0.14 | |
| GSL | Global Ship Lease Inc | 7.830 | 7.560 | 7.670 | 19,400 | -0.020 | | 0.26 | |
| GSL-B | Global Ship Lease Inc [Gsl/Pb] | 25.04 | 24.99 | 24.99 | 4,200 | -0.01 | | 0.03 | |
| GSLD | Global Ship Lease Inc 8.00% Senior Notes | 25.00 | 24.90 | 24.92 | 27,000 | -0.05 | | 0.20 | |
| GSX | Gsx Techedu Inc ADR | 45.36 | 38.80 | 44.98 | 6,763,100 | 7.12 | | 18.81 | |
| GTES | Gates Industrial Corp Plc | 13.02 | 12.74 | 12.76 | 237,000 | 0.00 | | 0.00 | |
| GTN | Gray Television | 22.36 | 21.97 | 22.13 | 458,800 | -0.10 | | 0.45 | |
| GTN.A | Gray Television Inc Cl A | 21.00 | 20.63 | 20.63 | 3,900 | 0.33 | | 1.63 | |
| GTS | Triple-S Management Corp | 17.89 | 17.43 | 17.76 | 158,000 | 0.20 | | 1.14 | |
| GTT | Global Telcom & Technology Inc | 14.22 | 13.24 | 13.70 | 318,500 | 0.48 | | 3.63 | |
| GTX | Garrett Motion Inc | 9.140 | 8.230 | 8.370 | 905,900 | -0.700 | | 7.72 | |
| GTY | Getty Realty Corp | 32.73 | 32.11 | 32.24 | 54,500 | -0.48 | | 1.47 | |
| GUT | Gabelli Utility Trust | 7.945 | 7.832 | 7.850 | 74,700 | 0.040 | | 0.51 | |
| GUT-A | Gabelli Utility Trust [Gut/Pa] | 27.34 | 27.18 | 27.34 | 600 | 0.04 | | 0.14 | |
| GUT-C | Gabelli Utility Trust [Gut/Pc] | 26.40 | 26.32 | 26.34 | 2,500 | 0.04 | | 0.16 | |
| GVA | Granite Construction Inc | 28.50 | 27.16 | 27.28 | 713,900 | -0.87 | | 3.09 | |
| GWB | Great Western Bancorp Inc | 30.79 | 30.47 | 30.56 | 298,600 | 0.06 | | 0.20 | |
| GWRE | Guidewire Software Inc | 124.2 | 122.2 | 122.6 | 350,000 | 0.4 | | 0.31 | |
| GWW | W.W. Grainger | 310.9 | 306.2 | 307.1 | 181,800 | -1.0 | | 0.34 | |
| GYC | Corporate Asset Backed Corp Cabco | 23.85 | 23.60 | 23.60 | 1,800 | -0.02 | | 0.09 | |