| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 45.71 | 45.19 | 45.37 | 792,344 | -0.09 |  | 0.20 |   |
| GAB | Gabelli Equity Trust | 5.940 | 5.840 | 5.910 | 584,913 | 0.020 |  | 0.34 | |
| GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | 20.68 | 20.46 | 20.61 | 3,833 | -0.01 | | 0.05 | |
| GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | 20.83 | 20.68 | 20.83 | 1,267 | 0.07 | | 0.34 | |
| GAB-K | Gabelli Equity Trust Inc 5% Prf | 20.80 | 20.66 | 20.72 | 3,523 | 0.07 | | 0.34 | |
| GAM | General American Investors | 57.46 | 56.92 | 57.00 | 24,972 | -0.14 | | 0.25 | |
| GAM-B | General Amern Invs Inc [Gam/Pb] | 25.00 | 24.87 | 24.87 | 464 | -0.13 | | 0.52 | |
| GAP | Gap Inc | 20.55 | 20.13 | 20.19 | 7,861,596 | -0.15 | | 0.74 | |
| GATX | GATX Corp | 156.7 | 153.7 | 154.0 | 143,766 | -2.0 | | 1.28 | |
| GB | Global Blue Group Holding Ag | 7.420 | 7.390 | 7.390 | 10,690 | 0.000 |  | 0.00 | |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd | 14.93 | 14.80 | 14.83 | 108,359 | -0.08 | | 0.54 | |
| GBCI | Glacier Bancorp Inc | 46.11 | 45.37 | 45.71 | 615,207 | -0.08 | | 0.17 | |
| GBLI | Global Indemnity Plc | 32.88 | 31.70 | 31.70 | 1,210 | 1.31 | | 4.31 | |
| GBTG | Global Business Travel Group Inc | 6.460 | 6.320 | 6.320 | 656,495 | -0.110 | | 1.71 | |
| GBX | Greenbrier Companies | 50.29 | 48.18 | 48.64 | 1,492,002 | -1.41 | | 2.82 | |
| GCI | Gannett Inc | 3.650 | 3.510 | 3.540 | 2,154,943 | -0.080 | | 2.21 | |
| GCO | Genesco Inc | 23.62 | 22.86 | 22.96 | 151,490 | -0.27 | | 1.16 | |
| GCT.W | Gct Semiconductor Holding Inc WT | 0.0900 | 0.0900 | 0.0900 | 301 | -0.0053 | | 5.56 | |
| GCTS | Gct Semiconductor Holding Inc | 1.650 | 1.550 | 1.610 | 194,388 | 0.020 | | 1.26 | |
| GCV | Gabelli Convertible and Income | 3.900 | 3.850 | 3.890 | 108,190 | 0.010 | | 0.26 | |
| GD | General Dynamics Corp | 301.5 | 297.8 | 299.0 | 1,636,131 | -1.1 | | 0.37 | |
| GDDY | Godaddy Inc | 169.2 | 167.7 | 168.7 | 1,272,007 | 0.4 | | 0.26 | |
| GDIV | Harbor Dividend Growth Leaders ETF | 15.59 | 15.53 | 15.55 | 24,728 | -0.03 | | 0.20 | |
| GDL | The Gdl Fund | 8.380 | 8.350 | 8.360 | 8,899 | -0.010 | | 0.12 | |
| GDO | Western Asset Global Corporate | 11.74 | 11.60 | 11.63 | 11,487 | 0.00 | | 0.00 | |
| GDOT | Green Dot Corp | 10.75 | 10.57 | 10.58 | 838,295 | -0.11 | | 1.03 | |
| GDV | Gabelli Dividend | 26.47 | 26.01 | 26.07 | 227,869 | -0.22 | | 0.84 | |
| GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | 22.85 | 22.78 | 22.79 | 514 | -0.01 | | 0.04 | |
| GDV-K | Gabelli Dividend & Income Trust | 18.61 | 18.57 | 18.59 | 1,157 | 0.02 | | 0.11 | |
| GE | GE Aerospace | 269.7 | 262.6 | 263.3 | 8,599,204 | 3.0 | | 1.15 | |
| GEF | Greif Bros Corp | 66.04 | 65.09 | 65.83 | 191,745 | -0.06 | | 0.09 | |
| GEF.B | Greif Bros Corp Cl B | 69.66 | 68.40 | 68.40 | 10,410 | -0.81 | | 1.17 | |
| GEL | Genesis Energy LP | 17.10 | 16.78 | 16.95 | 239,731 | 0.09 | | 0.53 | |
| GENI | Genius Sports Ltd | 11.56 | 11.05 | 11.37 | 9,250,046 | 0.50 | | 4.60 | |
| GEO | Geo Group Inc | 25.54 | 24.46 | 24.52 | 2,830,185 | -0.70 | | 2.78 | |
| GES | Guess Inc | 13.35 | 12.69 | 12.70 | 472,361 | -0.43 | | 3.27 | |
| GETY | Getty Images Holdings Inc Cl A | 1.790 | 1.690 | 1.720 | 917,891 | -0.020 | | 1.15 | |
| GEV | GE Vernova Inc | 579.0 | 567.0 | 574.6 | 2,043,668 | 4.4 | | 0.78 | |
| GF | New Germany Fund | 12.03 | 11.93 | 12.00 | 19,520 | 0.11 | | 0.93 | |
| GFF | Griffon Corp | 77.92 | 76.35 | 76.86 | 249,859 | -0.67 | | 0.86 | |
| GFI | Gold Fields Ltd ADR | 24.74 | 24.08 | 24.22 | 2,483,249 | 0.24 | | 1.00 | |
| GFL | Gfl Environmental Inc | 47.74 | 47.36 | 47.46 | 677,646 | -0.05 | | 0.11 | |
| GFR | Greenfire Resources Ltd | 4.400 | 4.200 | 4.400 | 84,951 | 0.100 | | 2.33 | |
| GGB | Gerdau S.A. ADR | 2.940 | 2.830 | 2.850 | 8,985,733 | -0.080 | | 2.73 | |
| GGG | Graco Inc | 88.00 | 86.15 | 86.81 | 566,153 | -0.89 | | 1.01 | |
| GGT | Gabelli Global Multi-Media Trust | 4.250 | 4.200 | 4.250 | 175,656 | 0.040 | | 0.95 | |
| GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | 22.30 | 22.27 | 22.27 | 450 | -0.13 | | 0.59 | |
| GGT-G | Gabelli Multimedia Trust Inc 5.125% Prf | 22.51 | 22.25 | 22.51 | 706 | 0.06 | | 0.27 | |
| GGZ | Gabelli Global Small and Mid CA | 13.44 | 13.41 | 13.41 | 1,433 | 0.02 | | 0.15 | |
| GHC | Graham Holdings Company | 902.5 | 894.5 | 896.4 | 21,515 | -3.9 | | 0.44 | |
| GHG | Greentree Hospitality Group Ltd ADR | 2.520 | 2.410 | 2.470 | 11,082 | -0.030 | | 1.20 | |
| GHI | Greystone Housing Impact Investors LP | 11.26 | 11.15 | 11.19 | 25,195 | -0.02 | | 0.18 | |
| GHLD | Guild Holdings Company Cl A | 19.89 | 19.83 | 19.85 | 26,955 | 0.01 | | 0.05 | |
| GHM | Graham Corp | 52.05 | 51.11 | 51.35 | 73,572 | -0.56 | | 1.08 | |
| GHY | PGIM Global High Yield Fund | 12.99 | 12.75 | 12.80 | 854,054 | -0.14 | | 1.08 | |
| GIB | CGI Group | 101.05 | 99.41 | 99.51 | 294,465 | -0.91 | | 0.91 | |
| GIC | Global Industrial Co. | 27.26 | 26.83 | 26.91 | 47,676 | -0.09 | | 0.33 | |
| GIL | Gildan Activewear | 53.26 | 52.17 | 52.40 | 415,776 | -0.76 | | 1.43 | |
| GIS | General Mills | 50.76 | 50.08 | 50.10 | 4,325,671 | -0.19 | | 0.38 | |
| GJH | Strats Sm Trust For United States | 9.310 | 9.280 | 9.310 | 583 | 0.114 | | 1.24 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 24.95 | 24.90 | 24.90 | 2,138 | 0.00 | | 0.00 | |
| GJP | Strats Sm Trust For Dominion Resources | 25.00 | 24.90 | 25.00 | 4,111 | 0.36 | | 1.46 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 25.24 | 25.24 | 25.24 | 155 | -0.26 | | 1.02 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 22.97 | 22.97 | 22.97 | 1,565 | 0.06 | | 0.25 | |
| GJT | Strats Sm Trust For Allstate Corp | 22.80 | 22.40 | 22.40 | 1,200 | -0.31 | | 1.37 | |
| GKOS | Glaukos Corp | 100.32 | 97.69 | 97.70 | 599,069 | -1.30 | | 1.31 | |
| GL | Globe Life Inc | 122.4 | 120.8 | 122.1 | 591,766 | 0.5 | | 0.40 | |
| GL-D | Globe Life Inc 4.25% Junior Debt | 16.75 | 16.65 | 16.67 | 4,048 | 0.00 | | 0.00 | |
| GLO-A | Gaslog Partners LP [Glop/Pa] | 25.94 | 25.79 | 25.90 | 1,838 | 0.00 | | 0.00 | |
| GLO-B | Gaslog Partners LP [Glop/Pb] | 26.04 | 25.95 | 26.04 | 981 | 0.11 | | 0.44 | |
| GLO-C | Gaslog Partners LP [Glop/Pc] | 26.02 | 25.99 | 25.99 | 1,204 | -0.11 | | 0.44 | |
| GLOB | Globant S.A. | 85.69 | 83.44 | 84.34 | 1,006,105 | -0.83 | | 0.97 | |
| GLP | Global Partners LP | 52.68 | 50.95 | 51.54 | 25,246 | 0.53 | | 1.04 | |
| GLP-B | Global Partners L.P. | 26.14 | 26.09 | 26.11 | 5,600 | -0.02 | | 0.09 | |
| GLW | Corning Inc | 54.44 | 53.78 | 54.01 | 2,502,175 | -0.19 | | 0.35 | |
| GM | General Motors Company | 53.71 | 52.88 | 53.22 | 6,492,554 | 0.01 | | 0.02 | |
| GME | Gamestop Corp | 23.51 | 23.13 | 23.28 | 6,578,111 | -0.12 | | 0.51 | |
| GMED | Globus Medical Inc | 57.99 | 56.12 | 56.34 | 870,559 | -1.21 | | 2.10 | |
| GMR-A | Global Med REIT Inc [Gmre/Pa] | 25.21 | 24.95 | 25.04 | 4,138 | -0.05 | | 0.20 | |
| GMRE | Global Medical REIT Inc | 7.240 | 7.150 | 7.180 | 436,862 | 0.020 | | 0.28 | |
| GMS | Gms Inc | 110.1 | 109.7 | 109.8 | 1,107,151 | -0.1 | | 0.12 | |
| GNE | Genie Energy Ltd Cl B | 20.78 | 20.29 | 20.51 | 171,434 | 0.18 | | 0.89 | |
| GNK | Genco Shipping & Trading Ltd | 15.75 | 14.99 | 15.22 | 1,728,451 | 0.22 | | 1.47 | |
| GNL | Global Net Lease Inc | 7.210 | 7.060 | 7.090 | 1,462,732 | -0.080 | | 1.12 | |
| GNL-A | Global Net Lease Inc [Gnl/Pa] | 22.49 | 22.28 | 22.40 | 2,374 | 0.03 | | 0.13 | |
| GNL-B | Global Net Lease Inc 6.875% Prf | 21.28 | 21.11 | 21.21 | 3,285 | -0.03 | | 0.14 | |
| GNL-D | Global Net Lease Inc 7.50% Sr D | 23.37 | 22.75 | 23.17 | 22,431 | 0.10 | | 0.43 | |
| GNL-E | Global Net Lease Inc 7.375% Sr E | 22.50 | 22.29 | 22.50 | 3,403 | 0.07 | | 0.31 | |
| GNRC | Generac Holdings Inc | 153.9 | 149.6 | 153.1 | 835,887 | 3.4 | | 2.25 | |
| GNT | Gabelli Natural Resources Gold | 6.410 | 6.320 | 6.330 | 23,999 | -0.020 | | 0.31 | |
| GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | 21.40 | 21.10 | 21.10 | 2,166 | -0.27 | | 1.26 | |
| GNTY | Guaranty Bancshares Inc | 46.00 | 45.22 | 45.52 | 47,088 | -0.13 | | 0.28 | |
| GNW | Genworth Financial Inc | 7.510 | 7.390 | 7.440 | 5,568,329 | -0.010 | | 0.13 | |
| GOF | Claymore/Guggenheim Strategic Fund | 14.92 | 14.84 | 14.88 | 732,190 | -0.01 | | 0.07 | |
| GOLF | Acushnet Holdings Corp | 81.58 | 80.03 | 80.83 | 302,767 | 0.54 | | 0.67 | |
| GOOS | Canada Goose Holdings Inc | 14.37 | 13.97 | 14.02 | 1,031,403 | -0.10 | | 0.71 | |
| GOTU | Gaotu Techedu Inc ADR | 3.910 | 3.800 | 3.820 | 651,915 | 0.060 | | 1.60 | |
| GPC | Genuine Parts Company | 124.5 | 121.7 | 122.9 | 1,460,565 | -0.6 | | 0.50 | |
| GPI | Group 1 Automotive | 413.3 | 403.7 | 411.0 | 165,756 | 4.9 | | 1.21 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 21.47 | 21.28 | 21.47 | 33,787 | 0.20 | | 0.94 | |
| GPK | Graphic Packaging Holding Company | 22.76 | 22.28 | 22.45 | 3,481,145 | -0.17 | | 0.75 | |
| GPM-A | Granite Point Mortgage Trust 7.00% Sr A | 19.25 | 19.14 | 19.20 | 5,968 | 0.05 | | 0.26 | |
| GPMT | Granite Point Mortgage Trust Inc | 2.520 | 2.410 | 2.450 | 461,026 | -0.050 | | 2.00 | |
| GPN | Global Payments Inc | 83.25 | 81.33 | 81.93 | 2,303,610 | -1.11 | | 1.34 | |
| GPOR | Gulfport Energy Corp | 190.2 | 184.9 | 187.1 | 173,036 | -0.9 | | 0.49 | |
| GPRK | Geopark Hlds Lmtd | 6.820 | 6.640 | 6.640 | 284,790 | -0.040 | | 0.60 | |
| GRB-A | Green Brick Partners Inc [Grbk.A] | 23.80 | 23.61 | 23.65 | 1,254 | -0.12 | | 0.50 | |
| GRBK | Green Brick Partners | 64.97 | 63.09 | 63.55 | 193,991 | -1.31 | | 2.02 | |
| GRC | Gorman-Rupp Company | 37.72 | 36.93 | 37.22 | 56,233 | -0.24 | | 0.64 | |
| GRDN | Guardian Pharmacy Services Inc Cl A | 20.94 | 20.27 | 20.28 | 118,721 | -0.53 | | 2.55 | |
| GRMN | Garmin Ltd | 228.4 | 225.1 | 227.9 | 807,675 | 2.5 | | 1.10 | |
| GRND | Grindr Inc | 20.44 | 19.91 | 19.91 | 1,981,931 | -0.03 | | 0.15 | |
| GRNT | Granite Ridge Resources Inc | 5.420 | 5.340 | 5.390 | 646,152 | 0.110 | | 2.08 | |
| GROV | Grove Collaborative Hldgs Inc | 1.520 | 1.450 | 1.480 | 80,342 | -0.030 | | 1.99 | |
| GRP.U | Granite Real Estate Inc | 52.29 | 52.03 | 52.29 | 6,465 | -0.07 | | 0.13 | |
| GRW | Tcw Compounders ETF | 34.53 | 34.30 | 34.51 | 7,283 | 0.14 | | 0.41 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 9.490 | 9.310 | 9.340 | 20,762 | -0.080 | | 0.85 | |
| GS | Goldman Sachs Group | 710.3 | 698.4 | 708.3 | 1,921,251 | 2.4 | | 0.34 | |
| GS-A | Goldman Sachs Group Inc [Gs/Pa] | 22.14 | 21.99 | 22.00 | 15,088 | -0.01 | | 0.05 | |
| GS-C | Goldman Sachs Group Inc [Gs/Pc] | 21.88 | 21.78 | 21.86 | 27,695 | 0.07 | | 0.32 | |
| GS-D | Goldman Sachs Group Inc [Gs/Pd] | 21.59 | 21.42 | 21.54 | 60,217 | 0.03 | | 0.14 | |
| GSBD | Goldman Sachs Bdc Inc | 12.03 | 11.84 | 11.87 | 502,735 | -0.09 | | 0.75 | |
| GSK | Gsk Plc ADR | 36.87 | 36.16 | 36.31 | 6,133,717 | -0.16 | | 0.44 | |
| GSL | Global Ship Lease Inc | 28.30 | 27.76 | 27.85 | 320,105 | -0.26 | | 0.92 | |
| GSL-B | Global Ship Lease Inc [Gsl/Pb] | 26.40 | 26.15 | 26.26 | 2,333 | -0.17 | | 0.64 | |
| GTES | Gates Industrial Corp Plc | 25.00 | 24.57 | 24.71 | 2,020,639 | -0.15 | | 0.60 | |
| GTL-B | Chart Industries Inc [Gtls.B] | 62.46 | 62.29 | 62.46 | 423 | -0.48 | | 0.76 | |
| GTLS | Chart Industries IN | 172.0 | 168.5 | 171.7 | 547,194 | 0.3 | | 0.16 | |
| GTN | Gray Media Inc | 5.210 | 5.020 | 5.090 | 1,465,840 | -0.070 | | 1.36 | |
| GTN.A | Gray Television Inc Cl A | 10.74 | 9.60 | 10.67 | 2,865 | 0.67 | | 6.70 | |
| GTY | Getty Realty Corp | 27.25 | 26.42 | 26.79 | 491,905 | -0.30 | | 1.11 | |
| GUG | Guggenheim Active Allocation Fund | 15.53 | 15.17 | 15.24 | 72,644 | -0.04 | | 0.26 | |
| GUT | Gabelli Utility Trust | 6.170 | 6.110 | 6.150 | 332,775 | 0.070 | | 1.15 | |
| GUT-C | Gabelli Utility Trust [Gut/Pc] | 22.42 | 22.41 | 22.42 | 1,804 | 0.02 | | 0.09 | |
| GVA | Granite Construction Incorporated | 94.61 | 93.61 | 94.04 | 870,933 | 0.10 | | 0.11 | |
| GWH | Ess Tech Inc | 1.750 | 1.500 | 1.560 | 507,036 | -0.150 | | 8.77 | |
| GWH.W | Ess Tech Inc WT | 0.0413 | 0.0380 | 0.0413 | 1,200 | 0.0032 | | 8.40 | |
| GWRE | Guidewire Software Inc | 223.6 | 219.3 | 221.8 | 507,469 | 0.7 | | 0.31 | |
| GWW | W.W. Grainger | 1,032 | 1,019 | 1,028 | 748,540 | 6 | | 0.60 | |
| GXO | Gxo Logistics Inc | 51.75 | 50.10 | 50.36 | 744,830 | -1.04 | | 2.02 | |
| GYLD | Arrow DJ Global Yield ETF | 13.35 | 13.13 | 13.31 | 6,039 | 0.04 | | 0.30 | |