| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 39.17 | 38.85 | 39.08 | 794,200 | 0.08 |  | 0.21 |   |
| GAB | Gabelli Equity Trust | 6.010 | 5.930 | 5.980 | 685,700 | 0.040 | | 0.67 | |
| GAB-D | Gabelli Equity Trust Inc [Gab/Pd] | 26.14 | 25.94 | 25.95 | 1,500 | -0.36 |  | 1.37 | |
| GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | 25.26 | 25.26 | 25.26 | 200 | 0.10 | | 0.42 | |
| GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | 25.32 | 25.26 | 25.32 | 2,000 | 0.00 | | 0.02 | |
| GAB-J | Gabelli Equity Trust Inc [Gab/Pj] | 26.45 | 26.20 | 26.20 | 7,800 | -0.35 | | 1.32 | |
| GAM | General American Investors | 36.53 | 36.33 | 36.41 | 38,000 | -0.01 | | 0.03 | |
| GAM-B | General Amern Invs Inc [Gam/Pb] | 27.30 | 27.21 | 27.23 | 2,100 | -0.04 | | 0.16 | |
| GATX | GATX Corp | 75.09 | 73.55 | 74.84 | 454,000 | 0.09 | | 0.12 | |
| GBAB | Guggenheim Build America Bonds | 24.53 | 24.22 | 24.24 | 42,300 | 0.00 |  | 0.00 | |
| GBL | Gamco Investors | 17.10 | 16.59 | 16.75 | 27,000 | 0.00 | | 0.00 | |
| GBX | Greenbrier Companies | 30.39 | 29.61 | 30.22 | 193,700 | -0.10 | | 0.33 | |
| GCAP | Gain Capital Holdings | 4.660 | 4.400 | 4.610 | 87,100 | 0.180 | | 4.06 | |
| GCI | Gannett Co. Inc | 10.97 | 10.76 | 10.91 | 1,808,000 | -0.02 | | 0.18 | |
| GCO | Genesco Inc | 40.22 | 39.56 | 39.77 | 200,500 | -0.52 | | 1.29 | |
| GCP | Gcp Applied Technologies Inc C | 20.80 | 20.39 | 20.64 | 334,200 | -0.05 | | 0.24 | |
| GCV | Gabelli Convertible and Income | 5.400 | 5.353 | 5.400 | 36,600 | 0.000 | | 0.00 | |
| GCV-B | Gabelli Conv&Incom Secs Fd Inc [Gcv/Pb] | 25.18 | 25.15 | 25.16 | 4,200 | -1.39 | | 5.22 | |
| GD | General Dynamics Corp | 177.1 | 174.0 | 174.4 | 1,107,800 | -2.3 | | 1.32 | |
| GDDY | Godaddy Inc | 64.31 | 63.16 | 63.45 | 1,377,500 | -1.07 | | 1.66 | |
| GDI | Gardner Denver Holdings Inc | 31.11 | 29.52 | 30.85 | 2,546,400 | 1.19 | | 4.01 | |
| GDL | The Gdl Fund | 9.201 | 9.170 | 9.200 | 11,700 | 0.060 | | 0.66 | |
| GDL-C | Gdl Fund [Gdl/Pc] | 50.87 | 50.80 | 50.80 | 1,900 | -0.05 | | 0.10 | |
| GDO | Western Asset Global Corporate Defined | 17.40 | 17.27 | 17.35 | 25,000 | 0.00 | | 0.00 | |
| GDOT | Green Dot Corp | 24.34 | 23.78 | 24.29 | 521,800 | 0.02 | | 0.08 | |
| GDV | Gabelli Dividend | 20.30 | 20.21 | 20.23 | 175,600 | -0.04 | | 0.20 | |
| GDV-A | Gabelli Dividend & Income Trust [Gdv/Pa] | 26.41 | 25.87 | 25.90 | 12,800 | -0.51 | | 1.93 | |
| GDV-D | Gabelli Dividend & Income Trust [Gdv/Pd] | 26.59 | 25.80 | 26.01 | 5,900 | -0.94 | | 3.49 | |
| GDV-G | Gabelli Dividend & Income Trust [Gdv/Pg] | 26.10 | 26.06 | 26.06 | 1,100 | 0.04 | | 0.14 | |
| GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | 26.67 | 26.49 | 26.66 | 17,200 | 0.10 | | 0.38 | |
| GDV.P | Gabelli Divd & Income TR [Gdv/R] | 0.0150 | 0.0115 | 0.0133 | 824,200 | 0.0001 | | 0.76 | |
| GE | General Electric Company | 9.100 | 8.950 | 8.960 | 39,015,700 | -0.080 | | 0.88 | |
| GEF | Greif Bros. Corp | 39.08 | 38.38 | 38.91 | 167,200 | 0.08 | | 0.21 | |
| GEF.B | Greif Bros. Corp Cl B | 46.30 | 45.52 | 45.76 | 5,700 | -0.20 | | 0.44 | |
| GEL | Genesis Energy LP | 21.17 | 20.64 | 21.14 | 835,600 | 0.53 | | 2.57 | |
| GEN | Genesis Healthcare Inc | 1.520 | 1.470 | 1.520 | 250,400 | 0.000 | | 0.00 | |
| GEO | Geo Group Inc | 15.58 | 15.42 | 15.47 | 891,300 | -0.11 | | 0.71 | |
| GER | Goldman Sachs MLP Energy Renai | 4.670 | 4.590 | 4.670 | 286,300 | 0.040 | | 0.86 | |
| GES | Guess Inc | 17.51 | 17.01 | 17.02 | 957,100 | -0.79 | | 4.44 | |
| GF | New Germany Fund | 14.39 | 14.34 | 14.37 | 13,600 | 0.07 | | 0.49 | |
| GFF | Griffon Corp | 21.16 | 20.84 | 21.13 | 165,400 | 0.14 | | 0.67 | |
| GFI | Gold Fields Ltd | 5.640 | 5.470 | 5.580 | 3,803,100 | -0.010 | | 0.18 | |
| GFY | Western Asset Variable Rate Strategic | 16.52 | 16.26 | 16.52 | 20,200 | 0.26 | | 1.58 | |
| GGB | Gerdau S.A. | 3.215 | 3.130 | 3.130 | 4,501,300 | -0.020 | | 0.63 | |
| GGG | Graco Inc | 46.35 | 45.87 | 46.24 | 318,500 | 0.08 | | 0.17 | |
| GGM | Guggenheim Credit Allocation F | 20.23 | 20.10 | 20.18 | 8,600 | 0.05 | | 0.25 | |
| GGT | Gabelli Global Multi-Media Trust | 8.110 | 8.030 | 8.060 | 35,200 | -0.030 | | 0.37 | |
| GGT-B | Gabelli Multimedia Trust Inc [Ggt/Pb] | 26.78 | 26.10 | 26.10 | 2,900 | -0.56 | | 2.11 | |
| GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | 25.76 | 25.76 | 25.76 | 100 | 0.00 | | 0.00 | |
| GGZ | Gabelli Global Small and Mid CA | 11.04 | 10.96 | 11.00 | 8,600 | -0.03 | | 0.27 | |
| GGZ-A | Gabelli Global Small & Mid Cap Val | 26.00 | 25.89 | 25.89 | 1,800 | -0.01 | | 0.03 | |
| GHC | Graham Holdings Company | 645.2 | 636.0 | 642.5 | 19,500 | -1.2 | | 0.18 | |
| GHG | Greentree Hospitality Group Ltd ADR | 10.52 | 10.09 | 10.16 | 18,700 | -0.49 | | 4.60 | |
| GHL | Greenhill & Co. Inc | 15.43 | 14.88 | 15.42 | 201,300 | 0.41 | | 2.73 | |
| GHM | Graham Corp | 20.54 | 20.02 | 20.36 | 11,000 | 0.07 | | 0.34 | |
| GHY | Prudential Global Short Durati | 14.35 | 14.28 | 14.29 | 60,300 | -0.03 | | 0.21 | |
| GIB | CGI Group | 78.46 | 77.47 | 77.65 | 141,000 | -0.44 | | 0.56 | |
| GIG | Gigcapital Inc | 10.50 | 10.50 | 10.50 | 100 | 0.00 | | 0.00 | |
| GIG.P | Gigcapital Inc [Gig/R] | 0.9900 | 0.9900 | 0.9900 | 20,600 | 0.0000 | | 0.00 | |
| GIG.U | Gigcapital Inc | 12.00 | 12.00 | 12.00 | 100 | 0.15 | | 1.27 | |
| GIG.W | Gigcapital Inc [Gig/W] | 0.8900 | 0.8000 | 0.8326 | 56,900 | 0.0326 | | 4.08 | |
| GIL | Gildan Activewear | 28.30 | 23.45 | 26.28 | 17,939,500 | -9.10 | | 25.72 | |
| GIM | Templeton Global | 6.120 | 6.100 | 6.110 | 411,800 | 0.010 | | 0.16 | |
| GIS | General Mills | 53.05 | 52.38 | 52.55 | 3,064,300 | -0.41 | | 0.77 | |
| GIX | Gigcapital2 Inc | 9.870 | 9.870 | 9.870 | 6,100 | 0.030 | | 0.30 | |
| GIX.P | Gigcapital2 Inc [Gix/R] | 0.3000 | 0.2900 | 0.2900 | 7,100 | 0.0000 | | 0.00 | |
| GIX.U | Gigcapital2 Inc | 10.35 | 10.35 | 10.35 | 800 | 0.00 | | 0.00 | |
| GIX.W | Gigcapital2 Inc [Gix/W] | 0.2700 | 0.2700 | 0.2700 | 100 | 0.0150 | | 5.88 | |
| GJH | Strats Sm Trust For United States | 10.37 | 10.09 | 10.37 | 3,700 | 0.37 | | 3.74 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 23.00 | 23.00 | 23.00 | 100 | 0.00 | | 0.00 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.17 | 22.17 | 22.17 | 100 | 0.00 | | 0.00 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.57 | 22.57 | 22.57 | 100 | 0.00 | | 0.00 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 20.55 | 20.43 | 20.45 | 1,200 | -0.08 | | 0.39 | |
| GJT | Strats Sm Trust For Allstate Corp | 20.55 | 20.55 | 20.55 | 900 | 0.00 | | 0.00 | |
| GJV | Strats Sm Trust For News Corp Securities | 26.56 | 26.54 | 26.56 | 200 | -0.20 | | 0.73 | |
| GKOS | Glaukos Corp | 65.69 | 63.81 | 64.76 | 294,100 | -0.21 | | 0.32 | |
| GL | Globe Life Inc | 95.07 | 94.11 | 94.68 | 388,900 | 0.15 | | 0.16 | |
| GL-C | Globe Life Inc [Gl/Pc] | 26.83 | 26.60 | 26.76 | 19,200 | 0.06 | | 0.22 | |
| GLO-A | Gaslog Partners LP [Glop/Pa] | 25.50 | 25.42 | 25.42 | 8,600 | -0.07 | | 0.26 | |
| GLO-B | Gaslog Partners LP [Glop/Pb] | 24.13 | 24.00 | 24.13 | 9,100 | 0.13 | | 0.54 | |
| GLO-C | Gaslog Partners LP [Glop/Pc] | 24.08 | 23.99 | 24.08 | 6,600 | 0.03 | | 0.12 | |
| GLO-G | Gaslog Ltd [Glog/Pa] | 26.65 | 26.61 | 26.65 | 1,200 | -0.04 | | 0.15 | |
| GLOB | Globant S.A. | 101.03 | 96.92 | 97.78 | 358,600 | -2.24 | | 2.24 | |
| GLOG | Gaslog Ltd | 14.09 | 13.71 | 13.82 | 234,100 | -0.24 | | 1.71 | |
| GLOP | Gaslog Partners LP | 19.87 | 19.61 | 19.66 | 91,300 | -0.20 | | 1.01 | |
| GLP | Global Partners LP | 20.74 | 20.40 | 20.64 | 66,700 | 0.29 | | 1.43 | |
| GLP-A | Global Partners LP [Glp/Pa] | 27.13 | 27.00 | 27.09 | 5,500 | -0.06 | | 0.22 | |
| GLT | Glatfelter | 15.08 | 14.66 | 15.02 | 214,300 | 0.29 | | 1.97 | |
| GLW | Corning Inc | 29.43 | 29.20 | 29.33 | 7,308,200 | -0.02 | | 0.07 | |
| GM | General Motors Company | 36.37 | 36.01 | 36.17 | 6,859,600 | -0.02 | | 0.06 | |
| GME | Gamestop Corp | 6.050 | 5.770 | 5.940 | 3,197,100 | -0.090 | | 1.49 | |
| GMED | Globus Medical Inc | 51.82 | 50.55 | 51.40 | 480,300 | 0.39 | | 0.76 | |
| GMR-A | Global Med REIT Inc [Gmre/Pa] | 26.72 | 26.52 | 26.72 | 1,200 | -0.10 | | 0.36 | |
| GMRE | Global Medical REIT Inc | 11.96 | 11.68 | 11.85 | 216,000 | 0.15 | | 1.28 | |
| GMS | Gms Inc | 30.17 | 29.69 | 29.92 | 566,200 | 0.00 | | 0.00 | |
| GMTA | GATX Corp 5.625% Senior | 27.44 | 27.22 | 27.44 | 6,800 | 0.09 | | 0.33 | |
| GMZ | Goldman Sachs MLP Income Oppor | 6.340 | 6.230 | 6.320 | 231,500 | 0.050 | | 0.80 | |
| GNC | GNC Holdings Inc | 2.040 | 1.950 | 2.010 | 640,700 | -0.030 | | 1.47 | |
| GNE | Genie Energy Ltd Cl B | 7.500 | 7.260 | 7.430 | 178,100 | 0.060 | | 0.81 | |
| GNE-A | Genie Energy Ltd [Gne/Pa] | 8.950 | 8.917 | 8.932 | 2,200 | -0.018 | | 0.20 | |
| GNK | Genco Shipping & Trading Ltd | 10.35 | 9.94 | 10.04 | 202,600 | -0.16 | | 1.57 | |
| GNL | Global Net Lease Inc | 19.37 | 19.18 | 19.37 | 343,500 | 0.12 | | 0.62 | |
| GNL-A | Global Net Lease Inc [Gnl/Pa] | 26.02 | 25.85 | 25.90 | 11,800 | 0.06 | | 0.23 | |
| GNRC | Generac Holdings Inc | 87.78 | 85.80 | 87.33 | 687,000 | 1.59 | | 1.85 | |
| GNT | Gabelli Natural Resources Gold | 5.920 | 5.858 | 5.880 | 50,400 | 0.000 | | 0.00 | |
| GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | 25.46 | 25.46 | 25.46 | 400 | -0.11 | | 0.44 | |
| GNW | Genworth Financial Inc | 4.420 | 4.300 | 4.310 | 1,635,400 | -0.050 | | 1.15 | |
| GOF | Claymore/Guggenheim Strategic Fund | 19.09 | 18.96 | 19.01 | 90,800 | 0.01 | | 0.05 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 17.44 | 17.13 | 17.13 | 647,900 | -0.06 | | 0.35 | |
| GOLD | Barrick Gold Corp | 17.39 | 17.01 | 17.19 | 8,294,200 | 0.10 | | 0.59 | |
| GOLF | Acushnet Holdings Corp | 27.26 | 26.80 | 27.07 | 262,300 | 0.03 | | 0.11 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 40.81 | 39.30 | 39.79 | 866,600 | -1.00 | | 2.45 | |
| GPC | Genuine Parts Company | 101.6 | 98.4 | 101.4 | 922,400 | 2.4 | | 2.45 | |
| GPI | Group 1 Automotive | 92.59 | 90.43 | 92.38 | 118,600 | 0.66 | | 0.72 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 27.25 | 27.07 | 27.18 | 9,100 | -0.02 | | 0.07 | |
| GPK | Graphic Packaging Holding Company | 14.74 | 14.58 | 14.67 | 3,948,400 | 0.04 | | 0.27 | |
| GPM | Guggenheim Enhanced Equity | 7.770 | 7.700 | 7.710 | 95,400 | -0.020 | | 0.26 | |
| GPMT | Granite Point Mortgage Trust Inc | 18.50 | 18.29 | 18.48 | 295,800 | 0.13 | | 0.71 | |
| GPN | Global Payments Inc | 163.1 | 159.0 | 160.1 | 1,914,400 | -3.1 | | 1.91 | |
| GPRK | Geopark Hldgs Lmtd | 18.09 | 17.46 | 17.46 | 86,400 | -0.60 | | 3.32 | |
| GPS | Gap Inc | 17.12 | 16.33 | 16.88 | 13,360,200 | -0.69 | | 3.93 | |
| GPX | Gp Strategies Corp | 11.31 | 11.03 | 11.07 | 50,000 | -0.18 | | 1.60 | |
| GRA | W.R. Grace & Company | 66.42 | 65.60 | 65.87 | 407,100 | -0.11 | | 0.17 | |
| GRA.U | Graf Indl Corp [Graf.U] | 10.47 | 10.47 | 10.47 | 1,100 | -0.01 | | 0.10 | |
| GRA.W | Graf Indl Corp [Graf/W] | 0.4300 | 0.4300 | 0.4300 | 100 | 0.0000 | | 0.00 | |
| GRAF | Graf Industrial Corp | 10.12 | 10.08 | 10.12 | 401,400 | 0.02 | | 0.20 | |
| GRAM | Grana Y Montero S.A.A. | 2.360 | 2.310 | 2.310 | 3,200 | 0.020 | | 0.87 | |
| GRC | Gorman-Rupp Company | 35.44 | 34.61 | 35.41 | 75,900 | 0.51 | | 1.46 | |
| GRP.U | Granite Real Estate Invt TR | 50.18 | 49.75 | 49.95 | 1,200 | 0.45 | | 0.91 | |
| GRUB | Grubhub Inc | 57.25 | 54.84 | 55.69 | 1,388,200 | -1.63 | | 2.84 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.45 | 10.31 | 10.40 | 42,100 | 0.02 | | 0.19 | |
| GRX-A | Gabelli Healthcare & Wellness TR | 26.07 | 25.95 | 25.95 | 500 | -0.17 | | 0.66 | |
| GRX-B | Gabelli Healthcare & Wellness TR | 26.10 | 25.99 | 25.99 | 700 | -0.30 | | 1.13 | |
| GS | Goldman Sachs Group | 208.1 | 205.0 | 206.5 | 2,207,600 | 0.1 | | 0.03 | |
| GS-A | Goldman Sachs Group Inc [Gs/Pa] | 21.71 | 21.45 | 21.46 | 35,000 | -0.07 | | 0.33 | |
| GS-C | Goldman Sachs Group Inc [Gs/Pc] | 22.72 | 22.55 | 22.66 | 10,300 | 0.11 | | 0.47 | |
| GS-D | Goldman Sachs Group Inc [Gs/Pd] | 22.29 | 22.16 | 22.16 | 78,800 | -0.02 | | 0.09 | |
| GS-J | Goldman Sachs Group Inc [Gs/Pj] | 27.66 | 27.43 | 27.45 | 61,600 | -0.10 | | 0.36 | |
| GS-K | Goldman Sachs Group Inc [Gs/Pk] | 28.73 | 28.42 | 28.46 | 51,800 | -0.32 | | 1.11 | |
| GS-N | Goldman Sachs Group Inc [Gs/Pn] | 27.06 | 26.92 | 26.96 | 50,800 | 0.00 | | 0.00 | |
| GSA.U | GS Acquisition Hldgs Corp [Gsah.U] | 10.75 | 10.73 | 10.75 | 23,200 | 0.02 | | 0.19 | |
| GSA.W | GS Acquisition Hldgs Corp [Gsah/W] | 1.540 | 1.460 | 1.540 | 4,600 | 0.030 | | 1.99 | |
| GSAH | GS Acquisition Holdings Corp Cl A | 10.22 | 10.22 | 10.22 | 100 | 0.00 | | 0.00 | |
| GSBD | Goldman Sachs Bdc Inc | 20.23 | 20.08 | 20.17 | 78,100 | 0.07 | | 0.35 | |
| GSH | Guangshen Railway | 15.63 | 15.55 | 15.57 | 3,900 | -0.27 | | 1.70 | |
| GSK | Glaxosmithkline Plc | 42.64 | 42.37 | 42.53 | 1,428,100 | 0.06 | | 0.14 | |
| GSL | Global Ship Lease Inc | 7.707 | 7.380 | 7.520 | 63,900 | 0.060 | | 0.80 | |
| GSL-B | Global Ship Lease Inc [Gsl/Pb] | 24.94 | 24.80 | 24.80 | 6,500 | -0.01 | | 0.04 | |
| GSX | Gsx Techedu Inc ADR | 14.84 | 14.02 | 14.25 | 463,500 | -0.36 | | 2.46 | |
| GTES | Gates Industrial Corp Plc | 9.940 | 9.740 | 9.770 | 457,200 | -0.090 | | 0.91 | |
| GTN | Gray Television | 16.61 | 16.26 | 16.42 | 387,400 | -0.16 | | 0.97 | |
| GTN.A | Gray Television Inc Cl A | 16.88 | 16.88 | 16.88 | 300 | -0.12 | | 0.71 | |
| GTS | Triple-S Management Corp | 14.56 | 13.91 | 14.34 | 202,400 | -0.06 | | 0.42 | |
| GTT | Global Telcom & Technology Inc | 7.170 | 6.924 | 7.130 | 324,700 | -0.020 | | 0.28 | |
| GTX | Garrett Motion Inc | 9.720 | 9.240 | 9.400 | 430,900 | -0.370 | | 3.79 | |
| GTY | Getty Realty Corp | 32.86 | 32.49 | 32.81 | 79,300 | 0.13 | | 0.40 | |
| GUT | Gabelli Utility Trust | 7.525 | 7.410 | 7.450 | 69,600 | -0.130 | | 1.72 | |
| GUT-A | Gabelli Utility Trust [Gut/Pa] | 26.09 | 26.09 | 26.09 | 100 | 0.00 | | 0.00 | |
| GUT-C | Gabelli Utility Trust [Gut/Pc] | 28.05 | 26.20 | 28.05 | 2,900 | 1.65 | | 6.26 | |
| GVA | Granite Construction Inc | 35.43 | 34.65 | 35.30 | 517,200 | 0.39 | | 1.12 | |
| GWB | Great Western Bancorp Inc | 34.13 | 33.64 | 33.90 | 206,900 | -0.06 | | 0.18 | |
| GWR | Genesee & Wyoming | 111.2 | 110.9 | 111.1 | 478,200 | 0.1 | | 0.05 | |
| GWRE | Guidewire Software Inc | 111.1 | 107.5 | 109.3 | 745,300 | -1.9 | | 1.72 | |
| GWW | W.W. Grainger | 313.9 | 309.8 | 310.1 | 486,900 | -0.7 | | 0.21 | |
| GYB | Cabco Series 2004-101 Trust | 22.17 | 21.93 | 21.93 | 21,400 | -0.10 | | 0.45 | |
| GYC | Corporate Asset Backed Corp Cabco | 22.66 | 22.66 | 22.66 | 100 | 0.00 | | 0.00 | |