| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 29.13 | 28.57 | 29.05 | 1,516,900 | 0.17 |  | 0.59 |   |
| GAB | Gabelli Equity Trust | 6.180 | 6.090 | 6.160 | 350,100 | 0.020 | | 0.33 | |
| GAB-D | Gabelli Eq TR Pfd D | 25.44 | 25.38 | 25.38 | 1,500 | -0.06 |  | 0.24 | |
| GAB-G | The Gabelli Equity Trust Inc | 23.58 | 23.20 | 23.22 | 2,800 | -0.11 | | 0.47 | |
| GAB-H | The Gabelli Eqty Trust Inc | 23.58 | 23.25 | 23.25 | 11,000 | -0.20 | | 0.85 | |
| GAB-J | Gabelli Equity Trust Inc | 24.78 | 24.67 | 24.68 | 3,700 | 0.18 | | 0.73 | |
| GAM | General American Investors | 35.49 | 35.13 | 35.34 | 21,600 | -0.08 | | 0.23 | |
| GAM-B | Genl Amer Invs Pfd | 25.73 | 25.57 | 25.58 | 2,000 | -0.06 | | 0.23 | |
| GATX | GATX Corp | 85.72 | 83.03 | 84.27 | 183,500 | -1.01 | | 1.18 | |
| GBAB | Guggenheim Build America Bonds | 21.04 | 20.78 | 20.85 | 19,100 | 0.07 | | 0.34 | |
| GBL | Gamco Investors | 22.34 | 21.97 | 22.05 | 43,200 | -0.19 | | 0.85 | |
| GBX | Greenbrier Companies | 60.69 | 59.25 | 59.60 | 271,700 | -1.05 | | 1.73 | |
| GCAP | Gain Capital Holdings | 7.700 | 7.550 | 7.630 | 1,122,000 | 0.000 |  | 0.00 | |
| GCI | Gannett Co. Inc | 9.950 | 9.710 | 9.790 | 509,300 | -0.020 | | 0.20 | |
| GCO | Genesco Inc | 44.43 | 42.36 | 43.62 | 252,400 | -0.53 | | 1.20 | |
| GCP | Gcp Applied Technologies Inc C | 25.96 | 25.31 | 25.81 | 476,200 | -0.31 | | 1.19 | |
| GCV | Gabelli Convertible and Income | 5.450 | 5.340 | 5.440 | 56,700 | 0.040 | | 0.74 | |
| GCV-B | Gabelli 6.00% Pfd B | 25.67 | 25.67 | 25.67 | 100 | 0.00 | | 0.00 | |
| GCV.P | Gabelli Convertible & Income Securities | 0.0200 | 0.0050 | 0.0051 | 534,700 | -0.0049 | | 49.00 | |
| GD | General Dynamics Corp | 196.0 | 193.4 | 193.8 | 1,014,900 | -0.9 | | 0.45 | |
| GDDY | Godaddy Inc | 79.20 | 77.53 | 78.48 | 1,081,300 | -0.67 | | 0.85 | |
| GDI | Gardner Denver Holdings Inc | 27.03 | 26.31 | 26.89 | 811,200 | -0.26 | | 0.96 | |
| GDL | The Gdl Fund | 8.900 | 8.870 | 8.880 | 11,400 | 0.010 | | 0.11 | |
| GDL-C | The Gdl Fund Series C Pfd | 50.83 | 50.80 | 50.80 | 600 | 0.10 | | 0.20 | |
| GDO | Western Asset Global Corporate Defined | 15.84 | 15.74 | 15.79 | 37,000 | 0.00 | | 0.00 | |
| GDOT | Green Dot Corp | 78.74 | 75.53 | 76.32 | 364,500 | -2.23 | | 2.84 | |
| GDV | Gabelli Dividend | 21.93 | 21.60 | 21.81 | 133,900 | -0.01 | | 0.05 | |
| GDV-A | Gabelli Dv | 25.48 | 25.36 | 25.43 | 2,900 | 0.00 | | 0.00 | |
| GDV-D | Gabelli Pref D | 25.65 | 25.60 | 25.60 | 500 | -0.02 | | 0.08 | |
| GDV-G | Gabelli Dividend & Income Trust | 24.40 | 24.33 | 24.33 | 1,500 | 0.10 | | 0.41 | |
| GE | General Electric Company | 12.56 | 12.12 | 12.19 | 83,433,000 | 0.09 | | 0.74 | |
| GEF | Greif Bros. Corp | 48.70 | 47.53 | 47.96 | 111,400 | -0.47 | | 0.97 | |
| GEF.B | Greif Bros. Corp Cl B | 51.94 | 51.00 | 51.10 | 6,300 | -1.00 | | 1.92 | |
| GEL | Genesis Energy LP | 25.16 | 24.65 | 24.87 | 684,600 | -0.29 | | 1.15 | |
| GEN | Genesis Healthcare Inc | 1.600 | 1.500 | 1.560 | 145,800 | 0.010 | | 0.65 | |
| GEO | Geo Group Inc | 24.10 | 23.52 | 23.74 | 461,400 | 0.00 | | 0.00 | |
| GER | Goldman Sachs MLP Energy Renai | 6.490 | 6.340 | 6.370 | 159,000 | -0.110 | | 1.70 | |
| GES | Guess Inc | 21.36 | 20.67 | 20.87 | 380,500 | -0.51 | | 2.39 | |
| GF | New Germany Fund | 16.84 | 16.57 | 16.61 | 25,500 | -0.21 | | 1.25 | |
| GFA | Gafisa S.A. | 7.200 | 6.910 | 7.140 | 18,100 | 0.180 | | 2.59 | |
| GFF | Griffon Corp | 15.58 | 14.96 | 15.07 | 122,500 | -0.47 | | 3.02 | |
| GFI | Gold Fields Ltd | 2.935 | 2.830 | 2.870 | 4,450,300 | -0.050 | | 1.71 | |
| GFY | Western Asset Variable Rate Strategic | 16.19 | 16.17 | 16.19 | 400 | 0.01 | | 0.06 | |
| GG | Goldcorp Inc | 11.05 | 10.65 | 10.89 | 11,370,500 | 0.11 | | 1.02 | |
| GGB | Gerdau S.A. | 4.390 | 4.215 | 4.330 | 12,809,300 | 0.020 | | 0.46 | |
| GGG | Graco Inc | 40.53 | 40.01 | 40.39 | 1,049,000 | -0.11 | | 0.27 | |
| GGM | Guggenheim Credit Allocation F | 21.91 | 21.44 | 21.44 | 24,300 | -0.46 | | 2.10 | |
| GGT | Gabelli Global Multi-Media Trust | 8.570 | 8.450 | 8.540 | 84,500 | 0.050 | | 0.59 | |
| GGT-B | Gabelli Global Multi-Media Trus | 25.56 | 25.55 | 25.55 | 500 | -0.14 | | 0.54 | |
| GGT-E | Gabelli Multimedia Trust Inc Pfd Ser E | 23.44 | 23.09 | 23.41 | 7,100 | 0.42 | | 1.83 | |
| GGZ | Gabelli Global Small and Mid CA | 11.57 | 11.46 | 11.48 | 17,800 | -0.04 | | 0.35 | |
| GGZ-A | Gabelli Global Small and Mid CA | 24.25 | 24.25 | 24.25 | 1,000 | 0.20 | | 0.83 | |
| GHC | Graham Holdings Company | 574.4 | 567.7 | 569.5 | 8,500 | -3.5 | | 0.62 | |
| GHG | Greentree Hospitality Group Ltd. ADR | 12.47 | 12.05 | 12.23 | 48,000 | -0.17 | | 1.37 | |
| GHL | Greenhill & Co. Inc | 28.33 | 27.59 | 28.16 | 235,000 | 0.00 | | 0.00 | |
| GHM | Graham Corp | 26.56 | 25.91 | 26.10 | 24,800 | -0.05 | | 0.19 | |
| GHY | Prudential Global Short Durati | 13.61 | 13.52 | 13.54 | 58,500 | -0.04 | | 0.29 | |
| GIB | CGI Group | 62.08 | 61.13 | 61.33 | 128,100 | -0.97 | | 1.56 | |
| GIG | Gigcapital Inc. Common Stock | 9.950 | 9.950 | 9.950 | 100 | 0.000 | | 0.00 | |
| GIG.P | Gig Capital Rt Rights | 0.4400 | 0.4400 | 0.4400 | 100 | -0.0050 | | 1.12 | |
| GIG.U | Gigcapital Inc Unit | 10.66 | 10.66 | 10.66 | 100 | 0.02 | | 0.19 | |
| GIG.W | Gig Capital WT Warrant | 0.4500 | 0.4300 | 0.4300 | 474,100 | -0.0200 | | 4.44 | |
| GIL | Gildan Activewear | 29.92 | 29.49 | 29.87 | 316,500 | -0.11 | | 0.37 | |
| GIM | Templeton Global | 6.170 | 6.085 | 6.150 | 539,100 | 0.040 | | 0.65 | |
| GIS | General Mills | 44.46 | 43.75 | 44.06 | 2,857,600 | -0.31 | | 0.70 | |
| GJH | Strats Sm Trust For United States | 9.850 | 9.520 | 9.520 | 3,600 | -0.300 | | 3.05 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 23.03 | 23.03 | 23.03 | 100 | -0.24 | | 1.01 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.77 | 22.77 | 22.77 | 100 | -0.07 | | 0.31 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.50 | 22.50 | 22.50 | 300 | 0.20 | | 0.90 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 21.10 | 21.10 | 21.10 | 100 | 0.00 | | 0.00 | |
| GJT | Strats Sm Trust For Allstate Corp | 21.40 | 21.38 | 21.38 | 900 | 0.23 | | 1.06 | |
| GJV | Strats Sm Trust For News Corp Securities | 25.69 | 25.63 | 25.68 | 3,600 | -0.03 | | 0.12 | |
| GKOS | Glaukos Corp | 64.58 | 61.54 | 64.27 | 267,400 | 1.03 | | 1.63 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 25.55 | 25.42 | 25.55 | 4,700 | 0.05 | | 0.20 | |
| GLO-B | Gaslog Partners LP Perp Pref Unit Ser B | 25.20 | 25.15 | 25.20 | 3,900 | 0.01 | | 0.02 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 25.64 | 25.51 | 25.60 | 8,000 | -0.07 | | 0.27 | |
| GLOB | Globant S.A. | 52.10 | 50.98 | 51.59 | 142,200 | -0.07 | | 0.14 | |
| GLOG | Gaslog Ltd | 21.52 | 20.92 | 21.36 | 769,000 | -0.05 | | 0.23 | |
| GLOP | Gaslog Partners LP | 25.50 | 24.90 | 25.18 | 80,600 | -0.14 | | 0.55 | |
| GLP | Global Partners LP | 18.50 | 18.12 | 18.20 | 49,400 | -0.35 | | 1.89 | |
| GLP-A | Global Partners L.P. Pfd A | 25.24 | 25.11 | 25.23 | 4,600 | -0.04 | | 0.16 | |
| GLT | Glatfelter | 19.00 | 18.48 | 18.67 | 242,900 | -0.12 | | 0.64 | |
| GLW | Corning Inc | 32.83 | 32.02 | 32.39 | 5,114,800 | -0.25 | | 0.77 | |
| GM | General Motors Company | 32.29 | 31.58 | 31.93 | 9,098,900 | -0.41 | | 1.27 | |
| GM.B | General Motors Cl B | 15.01 | 14.53 | 14.65 | 15,600 | -0.40 | | 2.66 | |
| GME | Gamestop Corp | 15.48 | 14.78 | 15.32 | 1,997,800 | 0.03 | | 0.20 | |
| GMED | Globus Medical Inc | 55.33 | 53.87 | 55.24 | 701,300 | 0.96 | | 1.77 | |
| GMR-A | Global Med REIT Inc Pfd. | 24.93 | 24.93 | 24.93 | 800 | 0.16 | | 0.65 | |
| GMRE | Global Medical REIT Inc | 9.290 | 9.030 | 9.190 | 44,900 | -0.050 | | 0.54 | |
| GMS | Gms Inc | 19.15 | 18.08 | 18.56 | 681,500 | -0.75 | | 3.88 | |
| GMTA | GATX Corporation 5.625% Senior | 24.71 | 24.60 | 24.71 | 5,100 | 0.07 | | 0.28 | |
| GMZ | Goldman Sachs MLP Income Oppor | 9.240 | 9.070 | 9.110 | 109,000 | -0.150 | | 1.62 | |
| GNC | GNC Holdings Inc | 4.650 | 4.280 | 4.430 | 2,839,100 | 0.060 | | 1.37 | |
| GNE | Genie Energy Ltd Class B | 6.170 | 5.990 | 6.080 | 41,800 | 0.050 | | 0.83 | |
| GNE-A | Genie Energy Ltd Series | 7.720 | 7.510 | 7.720 | 26,400 | 0.040 | | 0.52 | |
| GNK | Genco Shipping & Trading Ltd | 12.65 | 12.04 | 12.18 | 190,400 | -0.49 | | 3.87 | |
| GNL | Global Net Lease Inc | 19.60 | 19.30 | 19.49 | 489,200 | 0.02 | | 0.10 | |
| GNL-A | Global Net Lease Inc 7.25% Pfd Ser A | 25.07 | 24.64 | 24.84 | 3,400 | -0.16 | | 0.64 | |
| GNRC | Generac Holdings Inc | 56.93 | 55.79 | 56.30 | 349,100 | -0.88 | | 1.54 | |
| GNT | Gabelli Natural Resources Gold | 5.700 | 5.660 | 5.660 | 44,100 | -0.050 | | 0.88 | |
| GNT-A | Gamco Natural Resources Gold & Income | 23.05 | 23.05 | 23.05 | 100 | 0.00 | | 0.00 | |
| GNW | Genworth Financial Inc | 3.930 | 3.690 | 3.910 | 4,066,800 | 0.100 | | 2.62 | |
| GOF | Claymore/Guggenheim Strategic Fund | 20.17 | 20.04 | 20.12 | 82,700 | 0.04 | | 0.20 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 9.130 | 8.370 | 8.780 | 1,646,300 | 0.170 | | 1.97 | |
| GOLF | Acushnet Holdings Corp | 24.80 | 24.02 | 24.13 | 114,500 | -0.69 | | 2.78 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 53.47 | 51.59 | 52.45 | 797,300 | -1.22 | | 2.27 | |
| GPC | Genuine Parts Company | 96.87 | 93.84 | 95.14 | 1,309,400 | -1.92 | | 1.98 | |
| GPI | Group 1 Automotive | 56.98 | 54.71 | 55.43 | 305,500 | -0.77 | | 1.37 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 22.73 | 22.55 | 22.71 | 18,100 | 0.08 | | 0.33 | |
| GPK | Graphic Packaging Holding Company | 13.03 | 12.73 | 12.93 | 2,861,700 | -0.13 | | 1.00 | |
| GPM | Guggenheim Enhanced Equity | 8.420 | 8.250 | 8.380 | 99,700 | -0.020 | | 0.24 | |
| GPMT | Granite Point Mortgage Trust Inc | 18.72 | 18.50 | 18.63 | 214,200 | -0.01 | | 0.05 | |
| GPN | Global Payments Inc | 120.2 | 118.3 | 119.9 | 728,700 | 0.0 | | 0.00 | |
| GPRK | Geopark Hldgs Lmtd | 16.85 | 15.60 | 16.19 | 351,000 | -0.82 | | 4.82 | |
| GPS | Gap Inc | 27.41 | 26.67 | 27.13 | 4,748,200 | -0.12 | | 0.44 | |
| GPT | Gramercy Property Trust | 27.50 | 27.48 | 27.48 | 5,921,100 | -0.01 | | 0.04 | |
| GPT-A | Gramercy Property Trust | 24.99 | 24.99 | 24.99 | 400 | -0.02 | | 0.08 | |
| GPX | Gp Strategies Corp | 16.22 | 15.52 | 15.57 | 61,500 | -0.68 | | 4.18 | |
| GRA | W.R. Grace & Company | 67.65 | 66.52 | 67.09 | 574,300 | -0.67 | | 0.99 | |
| GRAM | Grana Y Montero S.A.A. | 3.080 | 2.760 | 3.000 | 39,600 | 0.110 | | 3.81 | |
| GRC | Gorman-Rupp Company | 33.18 | 32.50 | 32.82 | 72,600 | -0.50 | | 1.50 | |
| GRP.U | Granite Real Estate Investment | 41.91 | 41.65 | 41.79 | 900 | 0.33 | | 0.80 | |
| GRUB | Grubhub Inc | 122.8 | 117.6 | 120.6 | 1,608,600 | -0.7 | | 0.59 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.65 | 10.51 | 10.58 | 85,300 | 0.00 | | 0.00 | |
| GRX-A | The Gabelli Healthcare & Welln | 25.16 | 25.08 | 25.15 | 1,700 | -0.02 | | 0.06 | |
| GRX-B | The Gabelli Healthcare & Welln | 25.46 | 25.43 | 25.45 | 1,000 | -0.03 | | 0.12 | |
| GS | Goldman Sachs Group | 228.9 | 220.1 | 228.3 | 4,953,700 | 6.6 | | 2.97 | |
| GS-A | Goldman Sachs Pfd Series A | 21.86 | 21.71 | 21.83 | 12,900 | 0.00 | | 0.00 | |
| GS-B | Goldman Sachs Pfd Series B | 26.17 | 25.96 | 26.08 | 5,400 | -0.03 | | 0.11 | |
| GS-C | Goldman Sachs Pfd Series C | 21.93 | 21.85 | 21.90 | 6,300 | -0.06 | | 0.27 | |
| GS-D | Goldman Sachs Pfd Series D | 21.88 | 21.63 | 21.69 | 63,700 | -0.09 | | 0.41 | |
| GS-J | Goldman Sachs Pfd Series J | 25.42 | 25.24 | 25.39 | 224,300 | 0.10 | | 0.40 | |
| GS-K | Goldman Sachs Pfd Series K | 26.52 | 26.34 | 26.52 | 83,100 | 0.15 | | 0.57 | |
| GS-N | Goldman Sachs Pfd Series N | 25.84 | 25.74 | 25.76 | 66,100 | -0.01 | | 0.04 | |
| GSA.U | GS Acquisition Holdings Corp Units | 10.35 | 10.25 | 10.35 | 6,200 | 0.05 | | 0.49 | |
| GSA.W | GS Acquisition Holdings Corp Warrants | 1.640 | 1.640 | 1.640 | 500 | -0.010 | | 0.61 | |
| GSAH | GS Acquisition Holdings Corp. Class A | 9.750 | 9.730 | 9.750 | 19,000 | 0.010 | | 0.10 | |
| GSBD | Goldman Sachs Bdc Inc | 20.84 | 20.72 | 20.74 | 60,700 | -0.05 | | 0.24 | |
| GSH | Guangshen Railway | 19.68 | 19.60 | 19.64 | 4,500 | -0.08 | | 0.41 | |
| GSK | Glaxosmithkline Plc | 39.87 | 39.53 | 39.74 | 1,510,600 | -0.06 | | 0.15 | |
| GSL | Global Ship Lease Inc | 1.0200 | 1.0000 | 1.0000 | 45,700 | -0.0200 | | 1.96 | |
| GSL-B | Global Ship Lease Inc | 19.35 | 18.70 | 18.84 | 12,100 | -0.46 | | 2.38 | |
| GTES | Gates Industrial Corporation | 16.78 | 16.06 | 16.67 | 919,000 | -0.08 | | 0.48 | |
| GTN | Gray Television | 17.59 | 17.22 | 17.51 | 498,900 | 0.11 | | 0.63 | |
| GTN.A | Gray Television | 15.85 | 15.39 | 15.85 | 500 | 0.52 | | 3.39 | |
| GTS | Triple-S Management Corp | 18.58 | 17.97 | 18.40 | 113,200 | 0.17 | | 0.93 | |
| GTT | Global Telcom & Technology Inc | 40.18 | 38.18 | 38.48 | 574,100 | -1.31 | | 3.29 | |
| GTX | Garrett Motion Inc. | 15.49 | 14.85 | 14.96 | 1,572,400 | -0.66 | | 4.23 | |
| GTY | Getty Realty Corp | 27.82 | 27.29 | 27.40 | 82,800 | -0.37 | | 1.33 | |
| GUT | Gabelli Utility Trust | 5.920 | 5.850 | 5.850 | 101,100 | -0.050 | | 0.85 | |
| GUT-A | Gabelli Utility Trust Ser A Pfd | 25.20 | 25.20 | 25.20 | 400 | -0.32 | | 1.25 | |
| GUT-C | Gabelli Utility Trust Series C Pfd | 24.30 | 24.25 | 24.30 | 2,500 | -0.05 | | 0.18 | |
| GVA | Granite Construction Inc | 44.42 | 43.20 | 44.18 | 262,100 | -0.05 | | 0.11 | |
| GWB | Great Western Bancorp Inc | 41.08 | 39.37 | 40.35 | 413,700 | 0.25 | | 0.62 | |
| GWR | Genesee & Wyoming | 86.18 | 84.29 | 84.81 | 1,041,100 | -0.96 | | 1.12 | |
| GWRE | Guidewire Software Inc | 94.22 | 91.52 | 93.99 | 852,700 | 1.43 | | 1.54 | |
| GWW | W.W. Grainger | 284.6 | 277.3 | 279.3 | 1,476,100 | -0.7 | | 0.24 | |
| GYB | Cabco Series 2004-101 Trust | 22.27 | 22.26 | 22.27 | 200 | -0.03 | | 0.13 | |
| GYC | Corporate Asset Backed Corp Cabco | 22.51 | 22.50 | 22.50 | 300 | -0.03 | | 0.13 | |
| GZT | Gazit-Globe Ltd | 8.660 | 8.660 | 8.660 | 100 | 0.000 | | 0.00 | |