| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 37.04 | 35.86 | 36.70 | 1,834,600 | 1.37 |  | 3.88 |   |
| GAB | Gabelli Equity Trust | 4.770 | 4.628 | 4.770 | 593,000 | 0.170 | | 3.70 | |
| GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | 25.11 | 25.02 | 25.08 | 4,500 | 0.05 | | 0.20 | |
| GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | 25.19 | 25.03 | 25.19 | 1,200 | 0.03 | | 0.13 | |
| GAB-J | Gabelli Equity Trust Inc [Gab/Pj] | 25.95 | 25.77 | 25.84 | 1,000 | 0.15 | | 0.60 | |
| GAB-K | Gabelli Equity Trust Inc 5% Prf | 25.45 | 25.13 | 25.33 | 14,100 | 0.13 | | 0.52 | |
| GAM | General American Investors | 31.48 | 30.96 | 31.37 | 28,200 | 0.39 | | 1.26 | |
| GAM-B | General Amern Invs Inc [Gam/Pb] | 27.75 | 27.51 | 27.70 | 1,100 | 0.21 | | 0.76 | |
| GATX | GATX Corp | 66.83 | 63.96 | 66.65 | 312,900 | 4.39 | | 7.05 | |
| GBAB | Guggenheim Build America Bonds | 22.91 | 22.62 | 22.87 | 54,200 | 0.30 | | 1.33 | |
| GBL | Gamco Investors | 14.00 | 13.40 | 13.83 | 15,500 | -0.11 |  | 0.79 | |
| GBX | Greenbrier Companies | 24.15 | 22.06 | 24.08 | 942,500 | 2.22 | | 10.16 | |
| GCAP | Gain Capital Holdings | 6.270 | 6.180 | 6.250 | 509,400 | 0.000 |  | 0.00 | |
| GCI | Gannett Co. Inc. | 1.600 | 1.470 | 1.480 | 3,513,300 | 0.030 | | 2.07 | |
| GCO | Genesco Inc | 22.13 | 20.05 | 21.92 | 557,000 | 2.49 | | 12.82 | |
| GCP | Gcp Applied Technologies Inc C | 20.99 | 20.14 | 20.86 | 243,300 | 0.81 | | 4.04 | |
| GCV | Gabelli Convertible and Income | 5.130 | 5.002 | 5.080 | 25,600 | -0.030 | | 0.59 | |
| GD | General Dynamics Corp | 150.6 | 147.5 | 150.5 | 1,901,300 | 5.8 | | 4.01 | |
| GDDY | Godaddy Inc | 77.49 | 73.69 | 77.48 | 1,383,600 | 2.24 | | 2.98 | |
| GDL | The Gdl Fund | 8.380 | 8.300 | 8.320 | 23,400 | 0.020 | | 0.24 | |
| GDL-C | Gdl Fund [Gdl/Pc] | 51.50 | 51.50 | 51.50 | 300 | 0.25 | | 0.49 | |
| GDO | Western Asset Global Corporate Defined | 15.83 | 15.73 | 15.81 | 26,500 | 0.06 | | 0.38 | |
| GDOT | Green Dot Corp | 38.69 | 35.62 | 37.66 | 754,900 | 0.50 | | 1.35 | |
| GDV | Gabelli Dividend | 17.92 | 17.51 | 17.66 | 319,700 | 0.21 | | 1.20 | |
| GDV-A | Gabelli Dividend & Income Trust [Gdv/Pa] | 26.03 | 25.70 | 25.98 | 5,000 | 0.28 | | 1.08 | |
| GDV-G | Gabelli Dividend & Income Trust [Gdv/Pg] | 25.63 | 25.63 | 25.63 | 100 | 0.00 | | 0.00 | |
| GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | 26.19 | 25.88 | 26.07 | 7,600 | -0.03 | | 0.11 | |
| GE | General Electric Company | 7.430 | 7.085 | 7.290 | 147,750,900 | 0.490 | | 7.21 | |
| GEF | Greif Bros. Corp | 36.15 | 34.92 | 35.80 | 303,900 | 1.37 | | 3.98 | |
| GEF.B | Greif Bros. Corp Cl B | 41.52 | 40.22 | 41.52 | 21,900 | 1.62 | | 4.06 | |
| GEL | Genesis Energy LP | 8.780 | 8.080 | 8.650 | 1,321,100 | 0.490 | | 6.00 | |
| GEN | Genesis Healthcare Inc | 1.290 | 0.970 | 1.010 | 3,988,900 | -0.150 | | 12.93 | |
| GEO | Geo Group Inc | 13.10 | 12.18 | 13.09 | 1,892,000 | 0.87 | | 7.12 | |
| GER | Goldman Sachs MLP Energy Renai | 8.800 | 8.500 | 8.650 | 74,300 | 0.070 | | 0.82 | |
| GES | Guess Inc | 10.50 | 9.39 | 10.44 | 2,283,200 | 1.36 | | 14.98 | |
| GF | New Germany Fund | 14.33 | 14.23 | 14.28 | 101,800 | 0.25 | | 1.78 | |
| GFF | Griffon Corp | 18.62 | 17.47 | 18.52 | 166,000 | 1.42 | | 8.30 | |
| GFI | Gold Fields Ltd | 7.480 | 7.140 | 7.480 | 10,173,800 | -0.070 | | 0.93 | |
| GFL | Gfl Environmental Inc | 18.45 | 17.82 | 18.26 | 1,143,800 | 0.18 | | 1.00 | |
| GFLU | Gfl Environmental Inc Tangible Equity | 49.91 | 48.44 | 49.91 | 1,900 | 0.51 | | 1.03 | |
| GFY | Western Asset Variable Rate Strategic | 15.00 | 14.95 | 15.00 | 1,400 | 0.15 | | 0.98 | |
| GGB | Gerdau S.A. | 2.540 | 2.330 | 2.540 | 9,598,000 | 0.300 | | 13.39 | |
| GGG | Graco Inc | 48.76 | 47.74 | 48.47 | 434,900 | 0.89 | | 1.87 | |
| GGM | Guggenheim Credit Allocation F | 16.48 | 16.20 | 16.42 | 39,200 | 0.25 | | 1.55 | |
| GGT | Gabelli Global Multi-Media Trust | 6.800 | 6.570 | 6.710 | 67,200 | 0.000 | | 0.00 | |
| GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | 25.12 | 25.10 | 25.12 | 4,800 | -0.06 | | 0.24 | |
| GGT-G | Gabelli Multimedia Trust Inc 5.125% Prf | 25.07 | 24.98 | 24.98 | 13,800 | -0.04 | | 0.16 | |
| GGZ | Gabelli Global Small and Mid CA | 8.990 | 8.817 | 8.990 | 19,500 | 0.250 | | 2.86 | |
| GGZ-A | Gabelli Global Small & Mid Cap Val | 25.67 | 25.67 | 25.67 | 100 | 0.00 | | 0.00 | |
| GHC | Graham Holdings Company | 382.2 | 362.4 | 379.1 | 58,900 | 22.2 | | 6.21 | |
| GHG | Greentree Hospitality Group Ltd ADR | 12.10 | 11.85 | 12.02 | 87,500 | 0.24 | | 2.04 | |
| GHL | Greenhill & Co. Inc | 11.71 | 10.50 | 11.66 | 337,500 | 1.78 | | 18.02 | |
| GHM | Graham Corp | 12.04 | 11.42 | 11.72 | 54,100 | 0.02 | | 0.17 | |
| GHY | Prudential Global Short Durati | 12.41 | 12.27 | 12.36 | 119,700 | 0.11 | | 0.90 | |
| GIB | CGI Group | 64.09 | 61.60 | 62.73 | 293,800 | -0.71 | | 1.12 | |
| GIK.U | Gigcapital3 Inc [Gik.U] | 9.900 | 9.860 | 9.900 | 8,000 | 0.040 | | 0.41 | |
| GIL | Gildan Activewear | 14.87 | 14.16 | 14.53 | 1,074,400 | 0.19 | | 1.32 | |
| GIM | Templeton Global | 5.400 | 5.364 | 5.390 | 410,200 | -0.030 | | 0.55 | |
| GIS | General Mills | 60.84 | 59.48 | 60.82 | 3,316,900 | 0.90 | | 1.50 | |
| GIX | Gigcapital2 Inc | 9.970 | 9.970 | 9.970 | 150,000 | -0.015 | | 0.15 | |
| GIX.P | Gigcapital2 Inc [Gix/R] | 0.3200 | 0.2001 | 0.3200 | 700 | 0.0700 | | 28.00 | |
| GIX.U | Gigcapital2 Inc | 10.40 | 10.40 | 10.40 | 141,100 | -0.02 | | 0.19 | |
| GIX.W | Gigcapital2 Inc WT [Gix/W] | 0.3100 | 0.2899 | 0.2899 | 62,900 | -0.0111 | | 3.69 | |
| GJH | Strats Sm Trust For United States | 9.680 | 9.680 | 9.680 | 100 | 0.000 | | 0.00 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 21.50 | 21.50 | 21.50 | 200 | 0.00 | | 0.00 | |
| GJP | Strats Sm Trust For Dominion Resources | 23.00 | 23.00 | 23.00 | 1,200 | 0.13 | | 0.57 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.24 | 22.24 | 22.24 | 100 | 0.00 | | 0.00 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 18.30 | 18.25 | 18.29 | 5,700 | -0.29 | | 1.56 | |
| GJT | Strats Sm Trust For Allstate Corp | 18.20 | 18.20 | 18.20 | 100 | 0.00 | | 0.00 | |
| GKOS | Glaukos Corp | 41.07 | 39.07 | 40.88 | 682,100 | 1.68 | | 4.29 | |
| GL | Globe Life Inc | 81.06 | 78.14 | 78.44 | 578,200 | 1.61 | | 2.10 | |
| GL-C | Globe Life Inc [Gl/Pc] | 26.69 | 26.11 | 26.69 | 8,200 | 0.58 | | 2.22 | |
| GLE.U | Galileo Acquisition Corp [Gleo.U] | 9.920 | 9.920 | 9.920 | 10,000 | -0.222 | | 2.19 | |
| GLE.W | Galileo Acquisition Corp [Gleo/W] | 0.2500 | 0.2100 | 0.2480 | 20,900 | 0.0480 | | 24.00 | |
| GLEO | Galileo Acquisition Corp | 9.700 | 9.700 | 9.700 | 100 | 0.000 | | 0.00 | |
| GLO-A | Gaslog Partners LP [Glop/Pa] | 18.65 | 18.12 | 18.55 | 30,900 | 0.31 | | 1.70 | |
| GLO-B | Gaslog Partners LP [Glop/Pb] | 17.48 | 17.20 | 17.41 | 26,300 | 0.26 | | 1.52 | |
| GLO-C | Gaslog Partners LP [Glop/Pc] | 17.74 | 17.25 | 17.42 | 23,300 | 0.17 | | 0.99 | |
| GLO-G | Gaslog Ltd [Glog/Pa] | 20.16 | 19.70 | 20.07 | 12,300 | 0.42 | | 2.14 | |
| GLOB | Globant S.A. | 145.2 | 138.3 | 144.8 | 402,600 | 2.7 | | 1.90 | |
| GLOG | Gaslog Ltd | 3.720 | 3.474 | 3.640 | 707,200 | 0.090 | | 2.54 | |
| GLOP | Gaslog Partners LP | 5.160 | 4.630 | 4.750 | 1,168,600 | -0.350 | | 6.86 | |
| GLP | Global Partners LP | 10.57 | 10.34 | 10.34 | 147,700 | -0.18 | | 1.71 | |
| GLP-A | Global Partners LP [Glp/Pa] | 22.99 | 22.40 | 22.99 | 3,400 | 0.50 | | 2.23 | |
| GLT | Glatfelter | 16.80 | 15.94 | 16.66 | 160,400 | 0.68 | | 4.26 | |
| GLW | Corning Inc | 23.35 | 22.70 | 23.33 | 6,375,100 | 0.85 | | 3.78 | |
| GM | General Motors Company | 28.83 | 26.91 | 27.79 | 15,030,700 | 0.39 | | 1.42 | |
| GME | Gamestop Corp | 4.710 | 4.355 | 4.690 | 3,146,600 | 0.270 | | 6.11 | |
| GMED | Globus Medical Inc | 56.40 | 53.33 | 55.46 | 1,533,200 | 0.85 | | 1.56 | |
| GMR-A | Global Med REIT Inc [Gmre/Pa] | 25.79 | 25.07 | 25.07 | 64,200 | -0.14 | | 0.56 | |
| GMRE | Global Medical REIT Inc | 11.70 | 11.07 | 11.23 | 726,300 | -0.24 | | 2.09 | |
| GMS | Gms Inc | 22.25 | 20.91 | 21.75 | 509,100 | 0.38 | | 1.78 | |
| GMTA | GATX Corp 5.625% Senior | 25.81 | 25.53 | 25.62 | 4,100 | 0.07 | | 0.29 | |
| GMZ | Goldman Sachs MLP Income Oppor | 11.30 | 10.95 | 10.98 | 67,900 | -0.07 | | 0.63 | |
| GNC | GNC Holdings Inc | 0.8900 | 0.7200 | 0.8100 | 14,320,500 | 0.1074 | | 15.29 | |
| GNE | Genie Energy Ltd Cl B | 8.640 | 8.510 | 8.590 | 142,800 | 0.080 | | 0.94 | |
| GNE-A | Genie Energy Ltd [Gne/Pa] | 8.450 | 8.370 | 8.410 | 4,400 | 0.070 | | 0.84 | |
| GNK | Genco Shipping & Trading Ltd | 5.030 | 4.620 | 4.990 | 447,100 | 0.230 | | 4.83 | |
| GNL | Global Net Lease Inc | 15.50 | 14.47 | 14.79 | 725,800 | -0.07 | | 0.47 | |
| GNL-A | Global Net Lease Inc [Gnl/Pa] | 24.70 | 23.83 | 23.84 | 12,200 | 0.14 | | 0.59 | |
| GNL-B | Global Net Lease Inc 6.875% Prf | 22.50 | 22.00 | 22.22 | 8,500 | 0.15 | | 0.69 | |
| GNRC | Generac Holdings Inc | 122.2 | 118.6 | 122.1 | 1,083,400 | 4.1 | | 3.43 | |
| GNT | Gabelli Natural Resources Gold | 4.790 | 4.650 | 4.765 | 91,200 | 0.055 | | 1.17 | |
| GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | 25.16 | 25.12 | 25.12 | 500 | -0.04 | | 0.16 | |
| GNW | Genworth Financial Inc | 3.440 | 3.140 | 3.310 | 5,662,700 | 0.090 | | 2.80 | |
| GOF | Claymore/Guggenheim Strategic Fund | 16.03 | 15.65 | 15.93 | 360,900 | -0.01 | | 0.06 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 4.780 | 4.470 | 4.690 | 2,256,900 | 0.140 | | 3.08 | |
| GOLD | Barrick Gold Corp | 24.00 | 23.06 | 23.92 | 37,015,000 | -0.81 | | 3.28 | |
| GOLF | Acushnet Holdings Corp | 33.78 | 32.07 | 33.33 | 1,079,700 | 0.99 | | 3.06 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 21.48 | 20.44 | 21.38 | 1,892,100 | 0.61 | | 2.94 | |
| GPC | Genuine Parts Company | 87.37 | 84.10 | 87.29 | 1,002,600 | 4.95 | | 6.01 | |
| GPI | Group 1 Automotive | 74.92 | 69.69 | 70.75 | 503,800 | 1.82 | | 2.64 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 25.98 | 25.74 | 25.98 | 11,500 | 0.20 | | 0.78 | |
| GPK | Graphic Packaging Holding Company | 14.64 | 14.29 | 14.39 | 2,804,200 | 0.20 | | 1.41 | |
| GPM | Guggenheim Enhanced Equity | 5.830 | 5.670 | 5.790 | 164,000 | 0.170 | | 3.02 | |
| GPMT | Granite Point Mortgage Trust Inc | 5.550 | 4.970 | 5.340 | 1,749,100 | 0.050 | | 0.95 | |
| GPN | Global Payments Inc | 179.6 | 173.0 | 177.8 | 1,749,800 | 0.3 | | 0.18 | |
| GPRK | Geopark Hlds Lmtd | 8.050 | 7.630 | 7.980 | 122,700 | 0.170 | | 2.18 | |
| GPS | Gap Inc | 10.60 | 9.31 | 10.57 | 21,358,100 | 1.64 | | 18.37 | |
| GPX | Gp Strategies Corp | 8.160 | 7.650 | 7.890 | 115,400 | 0.320 | | 4.23 | |
| GRA | W.R. Grace & Company | 55.97 | 53.96 | 54.31 | 634,400 | 0.11 | | 0.20 | |
| GRA.U | Graf Indl Corp [Graf.U] | 11.09 | 11.09 | 11.09 | 200 | -0.02 | | 0.18 | |
| GRA.W | Graf Indl Corp WT [Graf/W] | 0.5700 | 0.5598 | 0.5673 | 6,300 | -0.0026 | | 0.46 | |
| GRAF | Graf Industrial Corp | 10.45 | 10.40 | 10.45 | 2,100 | 0.05 | | 0.43 | |
| GRAM | Grana Y Montero S.A.A. | 2.000 | 1.930 | 1.998 | 16,700 | -0.002 | | 0.10 | |
| GRC | Gorman-Rupp Company | 32.17 | 31.21 | 31.90 | 66,200 | 1.15 | | 3.74 | |
| GRP.U | Granite Real Estate Invt TR | 50.31 | 49.10 | 49.51 | 5,100 | -1.94 | | 3.76 | |
| GRUB | Grubhub Inc | 57.75 | 54.06 | 55.36 | 3,272,900 | -1.91 | | 3.34 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.23 | 10.06 | 10.20 | 68,100 | 0.01 | | 0.10 | |
| GRX-B | Gabelli Healthcare & Wellness TR | 26.08 | 25.94 | 25.95 | 800 | 0.25 | | 0.98 | |
| GS | Goldman Sachs Group | 210.7 | 200.0 | 209.7 | 8,182,000 | 13.6 | | 6.94 | |
| GS-A | Goldman Sachs Group Inc [Gs/Pa] | 20.48 | 20.23 | 20.41 | 46,900 | 0.15 | | 0.73 | |
| GS-C | Goldman Sachs Group Inc [Gs/Pc] | 21.45 | 20.89 | 21.43 | 81,700 | 0.52 | | 2.49 | |
| GS-D | Goldman Sachs Group Inc [Gs/Pd] | 21.46 | 20.90 | 21.46 | 85,800 | 0.43 | | 2.04 | |
| GS-J | Goldman Sachs Group Inc [Gs/Pj] | 25.87 | 25.56 | 25.70 | 145,500 | 0.12 | | 0.47 | |
| GS-K | Goldman Sachs Group Inc [Gs/Pk] | 27.14 | 26.68 | 26.73 | 82,600 | -0.19 | | 0.71 | |
| GS-N | Goldman Sachs Group Inc [Gs/Pn] | 26.35 | 26.11 | 26.20 | 34,400 | -0.06 | | 0.23 | |
| GSBD | Goldman Sachs Bdc Inc | 17.23 | 16.70 | 17.06 | 261,900 | 0.31 | | 1.85 | |
| GSH | Guangshen Railway | 9.670 | 9.560 | 9.660 | 47,900 | -0.140 | | 1.43 | |
| GSK | Glaxosmithkline Plc | 40.98 | 40.29 | 40.94 | 2,614,500 | 0.19 | | 0.47 | |
| GSL | Global Ship Lease Inc | 4.690 | 4.430 | 4.585 | 49,400 | 0.045 | | 0.99 | |
| GSL-B | Global Ship Lease Inc [Gsl/Pb] | 21.24 | 20.50 | 21.00 | 9,500 | -0.10 | | 0.49 | |
| GSLD | Global Ship Lease Inc 8.00% Senior Notes | 20.99 | 20.61 | 20.61 | 2,100 | 0.00 | | 0.00 | |
| GSX | Gsx Techedu Inc ADR | 31.86 | 29.00 | 29.77 | 5,996,900 | -1.25 | | 4.03 | |
| GTES | Gates Industrial Corp Plc | 10.67 | 10.30 | 10.49 | 230,400 | 0.37 | | 3.66 | |
| GTN | Gray Television | 15.22 | 14.51 | 15.15 | 1,011,000 | 0.80 | | 5.57 | |
| GTN.A | Gray Television Inc Cl A | 14.74 | 13.83 | 14.74 | 500 | 0.13 | | 0.88 | |
| GTS | Triple-S Management Corp | 18.60 | 17.49 | 18.47 | 182,700 | 0.67 | | 3.76 | |
| GTT | Global Telcom & Technology Inc | 9.160 | 8.450 | 8.880 | 432,700 | -0.090 | | 1.00 | |
| GTX | Garrett Motion Inc | 5.320 | 4.830 | 5.240 | 1,488,000 | 0.440 | | 9.17 | |
| GTY | Getty Realty Corp | 29.10 | 27.95 | 28.97 | 216,000 | 1.07 | | 3.84 | |
| GUT | Gabelli Utility Trust | 7.000 | 6.880 | 6.960 | 102,100 | 0.060 | | 0.87 | |
| GUT-A | Gabelli Utility Trust [Gut/Pa] | 27.00 | 26.10 | 26.15 | 4,000 | 0.15 | | 0.59 | |
| GUT-C | Gabelli Utility Trust [Gut/Pc] | 26.01 | 25.81 | 25.82 | 7,300 | -0.14 | | 0.54 | |
| GVA | Granite Construction Inc | 18.32 | 17.34 | 18.23 | 442,400 | 0.77 | | 4.41 | |
| GWB | Great Western Bancorp Inc | 15.53 | 14.36 | 15.49 | 632,600 | 1.70 | | 12.33 | |
| GWRE | Guidewire Software Inc | 100.75 | 97.89 | 99.14 | 961,100 | -0.40 | | 0.40 | |
| GWW | W.W. Grainger | 315.7 | 308.4 | 314.3 | 336,800 | 8.6 | | 2.81 | |
| GYC | Corporate Asset Backed Corp Cabco | 23.30 | 22.70 | 23.27 | 1,000 | 0.39 | | 1.70 | |