| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 28.07 | 27.33 | 27.40 | 681,200 | -0.83 |  | 2.94 |   |
| GAB | Gabelli Equity Trust | 5.700 | 5.480 | 5.490 | 1,880,700 | -0.120 | | 2.14 | |
| GAB-D | Gabelli Eq TR Pfd D | 25.72 | 25.72 | 25.72 | 400 | 0.00 |  | 0.00 | |
| GAB-G | The Gabelli Equity Trust Inc | 23.17 | 23.02 | 23.17 | 6,400 | 0.03 |  | 0.13 | |
| GAB-H | The Gabelli Eqty Trust Inc | 23.50 | 23.39 | 23.39 | 3,400 | -0.04 | | 0.17 | |
| GAB-J | Gabelli Equity Trust Inc | 25.73 | 25.06 | 25.06 | 1,500 | -0.43 | | 1.69 | |
| GAM | General American Investors | 30.43 | 29.88 | 29.90 | 46,200 | -0.77 | | 2.51 | |
| GAM-B | Genl Amer Invs Pfd | 25.75 | 25.60 | 25.75 | 2,800 | 0.15 | | 0.59 | |
| GATX | GATX Corp | 75.32 | 73.21 | 73.68 | 202,400 | -1.47 | | 1.96 | |
| GBAB | Guggenheim Build America Bonds | 21.88 | 21.16 | 21.57 | 84,900 | 0.06 | | 0.28 | |
| GBL | Gamco Investors | 19.10 | 18.27 | 18.47 | 18,000 | -0.44 | | 2.33 | |
| GBX | Greenbrier Companies | 41.59 | 40.26 | 40.52 | 280,700 | -0.64 | | 1.55 | |
| GCAP | Gain Capital Holdings | 7.400 | 7.270 | 7.310 | 160,000 | -0.040 | | 0.54 | |
| GCI | Gannett Co. Inc | 10.150 | 9.765 | 9.860 | 1,458,200 | -0.230 | | 2.28 | |
| GCO | Genesco Inc | 44.90 | 42.00 | 42.93 | 469,000 | 0.81 | | 1.92 | |
| GCP | Gcp Applied Technologies Inc C | 24.84 | 24.11 | 24.31 | 522,400 | -0.62 | | 2.49 | |
| GCV | Gabelli Convertible and Income | 4.650 | 4.560 | 4.590 | 56,000 | -0.060 | | 1.29 | |
| GCV-B | Gabelli 6.00% Pfd B | 25.69 | 25.69 | 25.69 | 500 | 0.04 | | 0.16 | |
| GD | General Dynamics Corp | 171.4 | 168.5 | 169.0 | 1,898,200 | -2.0 | | 1.19 | |
| GDDY | Godaddy Inc | 63.62 | 61.71 | 62.60 | 1,097,500 | -1.02 | | 1.60 | |
| GDI | Gardner Denver Holdings Inc | 21.45 | 20.92 | 21.22 | 1,356,100 | -0.13 | | 0.61 | |
| GDL | The Gdl Fund | 9.101 | 8.925 | 8.950 | 27,600 | -0.130 | | 1.43 | |
| GDL-C | The Gdl Fund Series C Pfd | 50.72 | 50.72 | 50.72 | 400 | -0.72 | | 1.40 | |
| GDO | Western Asset Global Corporate Defined | 15.13 | 15.05 | 15.05 | 71,700 | -0.06 | | 0.40 | |
| GDOT | Green Dot Corp | 81.74 | 79.75 | 81.00 | 486,800 | -0.25 | | 0.31 | |
| GDV | Gabelli Dividend | 19.70 | 19.01 | 19.10 | 349,700 | -0.62 | | 3.14 | |
| GDV-A | Gabelli Dv | 25.70 | 25.69 | 25.70 | 2,500 | -0.03 | | 0.12 | |
| GDV-D | Gabelli Pref D | 25.52 | 25.52 | 25.52 | 200 | -0.07 | | 0.27 | |
| GDV-G | Gabelli Dividend & Income Trust | 24.35 | 24.26 | 24.26 | 1,200 | -0.09 | | 0.37 | |
| GE | General Electric Company | 7.250 | 6.990 | 7.100 | 128,755,900 | -0.100 | | 1.39 | |
| GEF | Greif Bros. Corp | 44.64 | 43.56 | 44.21 | 193,100 | 0.41 | | 0.94 | |
| GEF.B | Greif Bros. Corp Cl B | 46.49 | 44.45 | 46.25 | 16,500 | 1.00 | | 2.21 | |
| GEL | Genesis Energy LP | 22.21 | 21.25 | 21.42 | 1,915,100 | -0.29 | | 1.34 | |
| GEN | Genesis Healthcare Inc | 1.660 | 1.520 | 1.560 | 215,100 | -0.100 | | 6.02 | |
| GEO | Geo Group Inc | 22.80 | 22.33 | 22.48 | 481,200 | -0.32 | | 1.40 | |
| GER | Goldman Sachs MLP Energy Renai | 5.200 | 5.110 | 5.120 | 420,500 | -0.040 | | 0.78 | |
| GES | Guess Inc | 20.74 | 19.63 | 20.46 | 815,100 | 0.47 | | 2.35 | |
| GF | New Germany Fund | 14.88 | 14.68 | 14.79 | 11,400 | -0.23 | | 1.53 | |
| GFA | Gafisa S.A. | 8.290 | 8.000 | 8.270 | 39,500 | 0.130 | | 1.60 | |
| GFF | Griffon Corp | 10.90 | 10.25 | 10.58 | 181,400 | 0.18 | | 1.73 | |
| GFI | Gold Fields Ltd | 3.290 | 3.190 | 3.220 | 3,103,800 | -0.040 | | 1.23 | |
| GFY | Western Asset Variable Rate Strategic | 15.73 | 15.57 | 15.70 | 15,100 | -0.01 | | 0.06 | |
| GG | Goldcorp Inc | 9.360 | 9.090 | 9.140 | 9,851,100 | -0.320 | | 3.38 | |
| GGB | Gerdau S.A. | 3.940 | 3.800 | 3.830 | 12,083,800 | -0.100 | | 2.54 | |
| GGG | Graco Inc | 42.66 | 41.66 | 41.75 | 886,300 | -0.85 | | 2.00 | |
| GGM | Guggenheim Credit Allocation F | 19.52 | 19.35 | 19.46 | 37,400 | -0.09 | | 0.46 | |
| GGT | Gabelli Global Multi-Media Trust | 8.270 | 8.050 | 8.060 | 103,700 | -0.090 | | 1.10 | |
| GGT-B | Gabelli Global Multi-Media Trus | 25.71 | 25.66 | 25.67 | 3,000 | -0.04 | | 0.16 | |
| GGT-E | Gabelli Multimedia Trust Inc Pfd Ser E | 23.02 | 23.00 | 23.00 | 800 | -0.03 | | 0.13 | |
| GGZ | Gabelli Global Small and Mid CA | 10.72 | 10.49 | 10.59 | 33,800 | -0.10 | | 0.94 | |
| GGZ-A | Gabelli Global Small and Mid CA | 24.46 | 24.40 | 24.43 | 3,000 | -0.06 | | 0.24 | |
| GHC | Graham Holdings Company | 667.0 | 651.5 | 655.1 | 24,300 | -2.4 | | 0.37 | |
| GHG | Greentree Hospitality Group Ltd. ADR | 14.42 | 14.00 | 14.27 | 39,900 | 0.09 | | 0.63 | |
| GHL | Greenhill & Co. Inc | 25.47 | 24.10 | 24.17 | 279,200 | -1.06 | | 4.20 | |
| GHM | Graham Corp | 23.02 | 22.04 | 22.67 | 13,400 | 0.09 | | 0.40 | |
| GHY | Prudential Global Short Durati | 13.30 | 13.21 | 13.22 | 145,100 | -0.11 | | 0.83 | |
| GIB | CGI Group | 63.59 | 62.81 | 63.02 | 126,800 | -0.85 | | 1.33 | |
| GIG | Gigcapital Inc. Common Stock | 10.08 | 9.95 | 10.08 | 1,100 | -0.02 | | 0.20 | |
| GIG.P | Gig Capital Rt Rights | 0.2700 | 0.2600 | 0.2700 | 20,000 | 0.0200 | | 8.00 | |
| GIG.U | Gigcapital Inc Unit | 10.54 | 10.54 | 10.54 | 100 | -0.04 | | 0.38 | |
| GIG.W | Gig Capital WT Warrant | 0.2600 | 0.2600 | 0.2600 | 100 | -0.0100 | | 3.70 | |
| GIL | Gildan Activewear | 32.71 | 32.10 | 32.41 | 497,400 | -0.29 | | 0.89 | |
| GIM | Templeton Global | 6.100 | 6.020 | 6.030 | 543,000 | -0.050 | | 0.82 | |
| GIS | General Mills | 38.07 | 37.22 | 37.38 | 6,718,700 | -0.74 | | 1.94 | |
| GJH | Strats Sm Trust For United States | 9.590 | 9.400 | 9.590 | 700 | 0.190 | | 2.02 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 22.58 | 22.56 | 22.58 | 800 | 0.00 | | 0.00 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.11 | 22.11 | 22.11 | 100 | 0.47 | | 2.15 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.25 | 22.25 | 22.25 | 100 | 0.04 | | 0.18 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 19.72 | 19.70 | 19.70 | 500 | -0.15 | | 0.76 | |
| GJT | Strats Sm Trust For Allstate Corp | 20.66 | 20.66 | 20.66 | 100 | 0.00 | | 0.00 | |
| GJV | Strats Sm Trust For News Corp Securities | 25.28 | 25.28 | 25.28 | 100 | 0.08 | | 0.32 | |
| GKOS | Glaukos Corp | 66.00 | 63.56 | 64.59 | 353,900 | 0.42 | | 0.65 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 22.68 | 22.14 | 22.35 | 41,500 | -0.25 | | 1.11 | |
| GLO-B | Gaslog Partners LP Perp Pref Unit Ser B | 21.51 | 21.10 | 21.44 | 56,500 | -0.17 | | 0.79 | |
| GLO-C | Gaslog Partners LP Perp Pref Unit Ser C | 22.10 | 21.00 | 21.22 | 53,000 | -0.91 | | 4.11 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 25.28 | 25.00 | 25.22 | 8,600 | 0.20 | | 0.80 | |
| GLOB | Globant S.A. | 56.27 | 55.01 | 55.23 | 171,800 | -1.11 | | 1.97 | |
| GLOG | Gaslog Ltd | 19.71 | 18.96 | 19.06 | 344,200 | -0.81 | | 4.08 | |
| GLOP | Gaslog Partners LP | 22.27 | 21.90 | 22.25 | 206,800 | 0.00 | | 0.00 | |
| GLP | Global Partners LP | 17.05 | 16.23 | 16.46 | 106,700 | -0.45 | | 2.66 | |
| GLP-A | Global Partners L.P. Pfd A | 24.40 | 24.25 | 24.39 | 23,800 | -0.08 | | 0.31 | |
| GLT | Glatfelter | 11.37 | 10.85 | 10.95 | 258,300 | -0.06 | | 0.54 | |
| GLW | Corning Inc | 32.02 | 31.34 | 31.43 | 3,204,100 | -0.54 | | 1.69 | |
| GM | General Motors Company | 35.70 | 34.85 | 35.10 | 8,415,200 | -0.01 | | 0.03 | |
| GM.B | General Motors Cl B | 18.00 | 17.28 | 17.51 | 22,500 | -0.04 | | 0.23 | |
| GME | Gamestop Corp | 13.00 | 12.69 | 12.76 | 1,663,100 | -0.03 | | 0.23 | |
| GMED | Globus Medical Inc | 45.42 | 44.13 | 44.57 | 648,400 | -0.33 | | 0.73 | |
| GMR-A | Global Med REIT Inc Pfd. | 24.80 | 24.80 | 24.80 | 200 | 0.00 | | 0.00 | |
| GMRE | Global Medical REIT Inc | 9.150 | 8.950 | 9.080 | 205,200 | 0.110 | | 1.23 | |
| GMS | Gms Inc | 16.40 | 14.90 | 15.78 | 1,579,000 | 0.91 | | 6.12 | |
| GMTA | GATX Corporation 5.625% Senior | 22.50 | 22.14 | 22.50 | 29,000 | 0.15 | | 0.67 | |
| GMZ | Goldman Sachs MLP Income Oppor | 7.750 | 7.550 | 7.630 | 227,800 | -0.100 | | 1.29 | |
| GNC | GNC Holdings Inc | 2.660 | 2.530 | 2.600 | 1,061,700 | 0.010 | | 0.39 | |
| GNE | Genie Energy Ltd Class B | 7.630 | 7.330 | 7.370 | 161,400 | 0.050 | | 0.68 | |
| GNE-A | Genie Energy Ltd Series | 7.710 | 7.580 | 7.600 | 8,300 | -0.100 | | 1.30 | |
| GNK | Genco Shipping & Trading Ltd | 8.310 | 8.000 | 8.020 | 153,400 | -0.270 | | 3.26 | |
| GNL | Global Net Lease Inc | 19.67 | 19.32 | 19.38 | 406,200 | -0.06 | | 0.31 | |
| GNL-A | Global Net Lease Inc 7.25% Pfd Ser A | 24.28 | 23.90 | 24.22 | 9,200 | 0.42 | | 1.76 | |
| GNRC | Generac Holdings Inc | 53.72 | 51.86 | 52.12 | 298,100 | -1.40 | | 2.62 | |
| GNT | Gabelli Natural Resources Gold | 5.200 | 5.050 | 5.060 | 135,000 | -0.100 | | 1.94 | |
| GNT-A | Gamco Natural Resources Gold & Income | 22.50 | 22.40 | 22.50 | 4,400 | -0.10 | | 0.44 | |
| GNW | Genworth Financial Inc | 4.500 | 4.330 | 4.450 | 3,385,400 | 0.050 | | 1.14 | |
| GOF | Claymore/Guggenheim Strategic Fund | 19.02 | 18.53 | 18.68 | 256,900 | -0.37 | | 1.94 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 12.13 | 11.49 | 11.73 | 1,710,200 | 0.39 | | 3.44 | |
| GOLF | Acushnet Holdings Corp | 22.43 | 21.86 | 22.19 | 147,900 | 0.19 | | 0.86 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 53.71 | 51.82 | 52.11 | 2,423,500 | -2.58 | | 4.72 | |
| GPC | Genuine Parts Company | 100.42 | 98.34 | 98.90 | 571,000 | -1.21 | | 1.21 | |
| GPI | Group 1 Automotive | 51.19 | 49.74 | 50.63 | 217,600 | 0.57 | | 1.14 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 21.27 | 20.92 | 21.05 | 40,900 | -0.02 | | 0.09 | |
| GPK | Graphic Packaging Holding Company | 11.17 | 10.84 | 11.07 | 3,532,300 | 0.14 | | 1.28 | |
| GPM | Guggenheim Enhanced Equity | 7.710 | 7.460 | 7.480 | 251,800 | -0.270 | | 3.48 | |
| GPMT | Granite Point Mortgage Trust Inc | 18.87 | 18.63 | 18.72 | 252,100 | 0.01 | | 0.05 | |
| GPN | Global Payments Inc | 103.3 | 101.1 | 101.6 | 828,100 | -2.2 | | 2.09 | |
| GPRK | Geopark Hldgs Lmtd | 14.36 | 13.48 | 13.65 | 340,000 | -0.61 | | 4.28 | |
| GPS | Gap Inc | 27.14 | 26.27 | 26.61 | 5,497,100 | -0.02 | | 0.08 | |
| GPX | Gp Strategies Corp | 13.08 | 12.19 | 12.25 | 44,600 | -0.86 | | 6.56 | |
| GRA | W.R. Grace & Company | 61.54 | 60.76 | 61.22 | 819,200 | -0.17 | | 0.28 | |
| GRA.U | Graf Industrial Corp. | 10.000 | 9.970 | 9.990 | 14,100 | 0.020 | | 0.20 | |
| GRAF | Graf Industrial Corp. | 9.590 | 9.560 | 9.560 | 1,400 | 0.000 | | 0.00 | |
| GRAM | Grana Y Montero S.A.A. | 3.160 | 2.990 | 3.070 | 25,900 | -0.060 | | 1.92 | |
| GRC | Gorman-Rupp Company | 34.38 | 32.85 | 33.06 | 47,400 | -1.12 | | 3.28 | |
| GRP.U | Granite Real Estate Investment | 40.62 | 40.07 | 40.47 | 2,400 | 0.23 | | 0.57 | |
| GRUB | Grubhub Inc | 81.22 | 77.82 | 79.20 | 1,630,600 | -0.41 | | 0.52 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.29 | 10.02 | 10.05 | 53,800 | -0.22 | | 2.14 | |
| GRX-A | The Gabelli Healthcare & Welln | 25.70 | 25.69 | 25.70 | 2,200 | -0.06 | | 0.23 | |
| GRX-B | The Gabelli Healthcare & Welln | 25.89 | 25.69 | 25.89 | 200 | 0.13 | | 0.50 | |
| GS | Goldman Sachs Group | 176.3 | 172.4 | 172.8 | 5,075,900 | -3.2 | | 1.79 | |
| GS-A | Goldman Sachs Pfd Series A | 18.20 | 18.00 | 18.14 | 84,300 | -0.15 | | 0.82 | |
| GS-B | Goldman Sachs Pfd Series B | 26.48 | 26.06 | 26.48 | 13,500 | 0.10 | | 0.38 | |
| GS-C | Goldman Sachs Pfd Series C | 18.53 | 18.31 | 18.47 | 42,600 | -0.08 | | 0.43 | |
| GS-D | Goldman Sachs Pfd Series D | 18.15 | 17.94 | 18.00 | 377,500 | -0.23 | | 1.26 | |
| GS-J | Goldman Sachs Pfd Series J | 24.76 | 24.42 | 24.53 | 124,600 | -0.03 | | 0.12 | |
| GS-K | Goldman Sachs Pfd Series K | 25.58 | 25.28 | 25.43 | 150,300 | 0.08 | | 0.32 | |
| GS-N | Goldman Sachs Pfd Series N | 25.41 | 25.12 | 25.15 | 167,900 | -0.26 | | 1.02 | |
| GSA.U | GS Acquisition Holdings Corp Units | 10.28 | 10.15 | 10.25 | 63,700 | -0.03 | | 0.29 | |
| GSA.W | GS Acquisition Holdings Corp Warrants | 1.400 | 1.215 | 1.380 | 9,500 | 0.010 | | 0.73 | |
| GSAH | GS Acquisition Holdings Corp. Class A | 9.850 | 9.700 | 9.720 | 45,600 | -0.080 | | 0.82 | |
| GSBD | Goldman Sachs Bdc Inc | 19.80 | 19.32 | 19.38 | 150,200 | -0.40 | | 2.02 | |
| GSH | Guangshen Railway | 19.06 | 18.94 | 18.95 | 32,000 | -0.04 | | 0.21 | |
| GSK | Glaxosmithkline Plc | 37.68 | 37.40 | 37.61 | 4,221,400 | -0.33 | | 0.87 | |
| GSL | Global Ship Lease Inc | 0.7200 | 0.6300 | 0.6400 | 140,300 | -0.0900 | | 12.33 | |
| GSL-B | Global Ship Lease Inc | 22.93 | 22.28 | 22.68 | 3,200 | 0.32 | | 1.43 | |
| GTES | Gates Industrial Corporation | 14.32 | 13.82 | 13.97 | 575,300 | -0.12 | | 0.85 | |
| GTN | Gray Television | 17.34 | 16.86 | 16.93 | 742,500 | -0.22 | | 1.28 | |
| GTN.A | Gray Television | 15.55 | 15.50 | 15.52 | 400 | -0.04 | | 0.26 | |
| GTS | Triple-S Management Corp | 17.72 | 17.06 | 17.33 | 119,700 | -0.02 | | 0.12 | |
| GTT | Global Telcom & Technology Inc | 29.72 | 27.82 | 28.72 | 450,500 | 0.34 | | 1.20 | |
| GTX | Garrett Motion Inc. | 12.16 | 11.60 | 12.06 | 934,900 | 0.04 | | 0.33 | |
| GTY | Getty Realty Corp | 32.14 | 31.59 | 31.96 | 240,100 | 0.25 | | 0.79 | |
| GUT | Gabelli Utility Trust | 6.280 | 6.210 | 6.240 | 115,100 | 0.030 | | 0.48 | |
| GUT-A | Gabelli Utility Trust Ser A Pfd | 25.70 | 25.70 | 25.70 | 1,000 | 0.03 | | 0.12 | |
| GUT-C | Gabelli Utility Trust Series C Pfd | 25.14 | 24.56 | 25.10 | 4,500 | 0.05 | | 0.20 | |
| GVA | Granite Construction Inc | 41.87 | 40.10 | 40.40 | 464,300 | -0.93 | | 2.25 | |
| GWB | Great Western Bancorp Inc | 34.31 | 33.22 | 33.24 | 467,800 | -0.69 | | 2.03 | |
| GWR | Genesee & Wyoming | 77.47 | 74.95 | 75.10 | 545,400 | -2.64 | | 3.40 | |
| GWRE | Guidewire Software Inc | 83.92 | 82.03 | 82.80 | 658,100 | -1.54 | | 1.83 | |
| GWW | W.W. Grainger | 288.8 | 282.7 | 284.4 | 456,400 | -1.2 | | 0.42 | |
| GYB | Cabco Series 2004-101 Trust | 20.23 | 19.91 | 20.23 | 100,100 | 0.16 | | 0.80 | |
| GYC | Corporate Asset Backed Corp Cabco | 20.48 | 20.41 | 20.42 | 1,200 | 0.12 | | 0.59 | |
| GZT | Gazit-Globe Ltd | 7.810 | 7.360 | 7.720 | 8,200 | -0.250 | | 3.14 | |