| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 30.46 | 30.08 | 30.29 | 2,386,400 | 0.07 |  | 0.23 |   |
| GAB | Gabelli Equity Trust | 6.370 | 6.330 | 6.350 | 919,200 | 0.050 | | 0.79 | |
| GAB-D | Gabelli Eq TR Pfd D | 25.55 | 25.46 | 25.54 | 4,400 | 0.07 | | 0.27 | |
| GAB-G | The Gabelli Equity Trust Inc | 24.37 | 24.25 | 24.37 | 900 | 0.20 | | 0.83 | |
| GAB-H | The Gabelli Eqty Trust Inc | 24.68 | 24.57 | 24.68 | 800 | 0.09 | | 0.37 | |
| GAB-J | Gabelli Equity Trust Inc | 25.29 | 25.24 | 25.29 | 7,300 | 0.04 | | 0.16 | |
| GAM | General American Investors | 35.26 | 35.01 | 35.06 | 20,700 | 0.08 | | 0.23 | |
| GAM-B | Genl Amer Invs Pfd | 25.74 | 25.67 | 25.70 | 4,500 | 0.00 |  | 0.00 | |
| GATX | GATX Corp | 71.92 | 70.42 | 70.54 | 508,200 | 0.19 | | 0.27 | |
| GBAB | Guggenheim Build America Bonds | 21.28 | 21.26 | 21.28 | 16,200 | 0.04 | | 0.19 | |
| GBL | Gamco Investors | 27.25 | 26.51 | 27.05 | 96,800 | 0.55 | | 2.08 | |
| GBX | Greenbrier Companies | 50.65 | 49.05 | 49.05 | 730,400 | -0.50 |  | 1.01 | |
| GCAP | Gain Capital Holdings | 7.860 | 7.525 | 7.800 | 1,189,600 | 0.270 | | 3.59 | |
| GCI | Gannett Co. Inc | 10.65 | 10.43 | 10.60 | 1,154,500 | 0.15 | | 1.44 | |
| GCO | Genesco Inc | 43.15 | 41.50 | 42.30 | 372,500 | -0.40 | | 0.94 | |
| GCP | Gcp Applied Technologies Inc C | 29.40 | 28.65 | 28.85 | 2,159,900 | -0.40 | | 1.37 | |
| GCV | Gabelli Convertible and Income | 6.250 | 6.150 | 6.210 | 47,500 | 0.120 | | 1.97 | |
| GCV-B | Gabelli 6.00% Pfd B | 25.76 | 25.49 | 25.51 | 7,500 | -0.33 | | 1.28 | |
| GD | General Dynamics Corp | 190.1 | 187.5 | 189.4 | 1,703,400 | 1.0 | | 0.50 | |
| GDDY | Godaddy Inc | 74.02 | 72.42 | 73.29 | 3,314,700 | -0.29 | | 0.39 | |
| GDI | Gardner Denver Holdings Inc | 29.30 | 28.37 | 28.83 | 3,666,700 | 0.91 | | 3.26 | |
| GDL | The Gdl Fund | 9.250 | 9.160 | 9.160 | 40,300 | -0.040 | | 0.43 | |
| GDO | Western Asset Global Corporate Defined | 16.53 | 16.47 | 16.52 | 15,200 | 0.05 | | 0.30 | |
| GDOT | Green Dot Corp | 77.99 | 76.60 | 77.11 | 619,400 | -0.46 | | 0.59 | |
| GDV | Gabelli Dividend | 23.08 | 23.01 | 23.02 | 124,200 | 0.12 | | 0.52 | |
| GDV-A | Gabelli Dv | 25.67 | 25.51 | 25.53 | 4,600 | -0.07 | | 0.29 | |
| GDV-D | Gabelli Pref D | 25.66 | 25.45 | 25.53 | 4,600 | 0.03 | | 0.12 | |
| GDV-G | Gabelli Dividend & Income Trust | 25.20 | 25.02 | 25.09 | 5,500 | -0.05 | | 0.20 | |
| GE | General Electric Company | 13.08 | 12.76 | 13.05 | 74,119,100 | 0.29 | | 2.27 | |
| GEF | Greif Bros. Corp | 55.55 | 54.74 | 54.84 | 550,600 | -0.26 | | 0.47 | |
| GEF.B | Greif Bros. Corp Cl B | 61.10 | 59.30 | 60.55 | 101,800 | 0.50 | | 0.83 | |
| GEL | Genesis Energy LP | 23.11 | 22.59 | 22.78 | 524,700 | 0.45 | | 2.02 | |
| GEN | Genesis Healthcare Inc | 2.770 | 2.500 | 2.750 | 2,780,500 | 0.160 | | 6.18 | |
| GEO | Geo Group Inc | 26.59 | 25.99 | 26.48 | 1,132,800 | 0.42 | | 1.61 | |
| GER | Goldman Sachs MLP Energy Renai | 6.320 | 6.250 | 6.270 | 231,700 | 0.130 | | 2.12 | |
| GES | Guess Inc | 22.65 | 21.89 | 22.05 | 1,037,000 | -0.50 | | 2.22 | |
| GF | New Germany Fund | 18.76 | 18.59 | 18.74 | 11,100 | 0.22 | | 1.19 | |
| GFA | Gafisa S.A. | 6.510 | 6.220 | 6.220 | 10,200 | -0.210 | | 3.27 | |
| GFF | Griffon Corp | 18.70 | 17.45 | 17.85 | 1,433,600 | -0.90 | | 4.80 | |
| GFI | Gold Fields Ltd | 3.600 | 3.540 | 3.540 | 3,272,800 | -0.030 | | 0.84 | |
| GFY | Western Asset Variable Rate Strategic | 16.83 | 16.65 | 16.72 | 13,100 | -0.05 | | 0.30 | |
| GG | Goldcorp Inc | 13.74 | 13.48 | 13.72 | 3,708,800 | 0.27 | | 2.01 | |
| GGB | Gerdau S.A. | 3.795 | 3.640 | 3.760 | 10,550,900 | 0.070 | | 1.90 | |
| GGG | Graco Inc | 45.73 | 45.20 | 45.32 | 731,400 | 0.09 | | 0.20 | |
| GGM | Guggenheim Credit Allocation F | 22.33 | 22.18 | 22.32 | 18,800 | 0.16 | | 0.72 | |
| GGP | Ggp Inc | 20.77 | 20.60 | 20.65 | 8,145,300 | -0.10 | | 0.48 | |
| GGP-A | Ggp Inc Prf A | 23.75 | 23.67 | 23.67 | 10,500 | -0.01 | | 0.04 | |
| GGT | Gabelli Global Multi-Media Trust | 9.600 | 9.510 | 9.550 | 56,900 | 0.040 | | 0.42 | |
| GGT-B | Gabelli Global Multi-Media Trus | 25.66 | 25.51 | 25.55 | 1,600 | -0.01 | | 0.02 | |
| GGT-E | Gabelli Multimedia Trust Inc Pfd Ser E | 24.05 | 24.00 | 24.01 | 2,300 | -0.02 | | 0.06 | |
| GGZ | Gabelli Global Small and Mid CA | 12.35 | 12.29 | 12.30 | 14,800 | 0.03 | | 0.24 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.38 | 25.38 | 25.38 | 100 | -0.08 | | 0.31 | |
| GHC | Graham Holdings Company | 604.0 | 600.6 | 603.9 | 28,700 | 2.5 | | 0.41 | |
| GHG | Greentree Hospitality Group Ltd. ADR | 20.26 | 18.69 | 18.82 | 102,100 | -1.48 | | 7.29 | |
| GHL | Greenhill & Co. Inc | 29.85 | 29.05 | 29.30 | 955,800 | 0.30 | | 1.03 | |
| GHM | Graham Corp | 27.51 | 26.32 | 27.41 | 80,000 | 1.31 | | 5.02 | |
| GHY | Prudential Global Short Durati | 13.78 | 13.75 | 13.75 | 80,300 | 0.01 | | 0.07 | |
| GIB | CGI Group | 63.34 | 62.69 | 63.00 | 174,700 | -0.01 | | 0.02 | |
| GIG | Gigcapital Inc. Common Stock | 9.900 | 9.850 | 9.900 | 15,800 | 0.060 | | 0.61 | |
| GIG.P | Gig Capital Rt Rights | 0.3900 | 0.3900 | 0.3900 | 100 | -0.0100 | | 2.50 | |
| GIG.U | Gigcapital Inc Unit | 10.58 | 10.58 | 10.58 | 100 | 0.00 | | 0.00 | |
| GIG.W | Gig Capital WT Warrant | 0.4300 | 0.4000 | 0.4000 | 1,700 | -0.0400 | | 9.09 | |
| GIL | Gildan Activewear | 28.75 | 28.38 | 28.38 | 393,100 | -0.35 | | 1.22 | |
| GIM | Templeton Global | 6.150 | 6.110 | 6.150 | 348,800 | 0.010 | | 0.16 | |
| GIS | General Mills | 45.68 | 44.89 | 45.22 | 8,209,500 | 0.25 | | 0.56 | |
| GJH | Strats Sm Trust For United States | 9.550 | 9.550 | 9.550 | 100 | -0.050 | | 0.52 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 22.73 | 22.68 | 22.73 | 600 | -0.43 | | 1.86 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.92 | 22.73 | 22.73 | 200 | -0.15 | | 0.66 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.58 | 22.17 | 22.58 | 3,200 | 0.57 | | 2.57 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 21.15 | 21.15 | 21.15 | 100 | 0.00 | | 0.00 | |
| GJT | Strats Sm Trust For Allstate Corp | 21.00 | 21.00 | 21.00 | 700 | -0.15 | | 0.71 | |
| GJV | Strats Sm Trust For News Corp Securities | 25.70 | 25.52 | 25.69 | 2,400 | 0.16 | | 0.63 | |
| GKOS | Glaukos Corp | 41.11 | 40.50 | 40.88 | 876,000 | 0.23 | | 0.57 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 26.21 | 26.15 | 26.15 | 16,900 | -0.07 | | 0.27 | |
| GLO-B | Gaslog Partners LP Perp Pref Unit Ser B | 25.61 | 25.38 | 25.58 | 22,100 | 0.02 | | 0.08 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 26.75 | 26.41 | 26.65 | 9,500 | -0.10 | | 0.37 | |
| GLOB | Globant S.A. | 56.55 | 55.00 | 56.50 | 716,600 | 0.46 | | 0.82 | |
| GLOG | Gaslog Ltd | 19.25 | 18.65 | 19.15 | 647,700 | 0.95 | | 5.22 | |
| GLOP | Gaslog Partners LP | 24.80 | 24.35 | 24.40 | 122,000 | 0.10 | | 0.41 | |
| GLP | Global Partners LP | 17.35 | 16.90 | 17.15 | 27,900 | 0.10 | | 0.59 | |
| GLT | Glatfelter | 19.83 | 19.20 | 19.42 | 311,200 | -0.17 | | 0.87 | |
| GLW | Corning Inc | 28.67 | 28.30 | 28.49 | 12,992,600 | 0.20 | | 0.71 | |
| GM | General Motors Company | 41.75 | 40.94 | 41.25 | 9,565,900 | 0.13 | | 0.32 | |
| GM.B | General Motors Cl B | 24.12 | 23.58 | 23.88 | 11,200 | 0.26 | | 1.10 | |
| GME | Gamestop Corp | 15.69 | 15.11 | 15.52 | 11,892,800 | -0.01 | | 0.06 | |
| GMED | Globus Medical Inc | 55.37 | 54.55 | 54.81 | 899,300 | 0.09 | | 0.16 | |
| GMR-A | Global Med REIT Inc Pfd. | 24.85 | 24.77 | 24.85 | 600 | 0.01 | | 0.04 | |
| GMRE | Global Medical REIT Inc | 9.540 | 9.070 | 9.530 | 548,200 | 0.330 | | 3.59 | |
| GMS | Gms | 31.53 | 30.69 | 31.43 | 1,122,900 | 0.11 | | 0.35 | |
| GMTA | GATX Corporation 5.625% Senior | 25.85 | 25.75 | 25.80 | 2,100 | 0.01 | | 0.04 | |
| GMZ | Goldman Sachs MLP Income Oppor | 9.150 | 9.040 | 9.100 | 163,800 | 0.190 | | 2.13 | |
| GNC | GNC Holdings Inc | 4.240 | 4.090 | 4.160 | 2,784,400 | 0.040 | | 0.97 | |
| GNE | Genie Energy Ltd Class B | 5.520 | 5.080 | 5.200 | 1,354,500 | 0.110 | | 2.16 | |
| GNE-A | Genie Energy Ltd Series | 7.450 | 7.400 | 7.450 | 5,400 | 0.020 | | 0.27 | |
| GNK | Genco Shipping & Trading Ltd | 17.34 | 16.86 | 17.14 | 477,600 | 0.46 | | 2.76 | |
| GNL | Global Net Lease Inc | 20.25 | 19.79 | 20.10 | 636,600 | 0.31 | | 1.57 | |
| GNL-A | Global Net Lease Inc 7.25% Pfd Ser A | 25.25 | 25.15 | 25.25 | 1,400 | 0.19 | | 0.76 | |
| GNRC | Generac Holdings Inc | 50.77 | 50.21 | 50.46 | 372,300 | 0.25 | | 0.50 | |
| GNRT | Gener8 Maritime Inc | 6.910 | 6.540 | 6.610 | 13,698,000 | -0.090 | | 1.34 | |
| GNT | Gabelli Natural Resources Gold | 6.250 | 6.200 | 6.240 | 74,300 | 0.050 | | 0.81 | |
| GNT-A | Gamco Natural Resources Gold & Income | 23.64 | 23.40 | 23.40 | 8,900 | -0.16 | | 0.68 | |
| GNW | Genworth Financial Inc | 4.560 | 4.470 | 4.510 | 6,132,400 | 0.010 | | 0.22 | |
| GOF | Claymore/Guggenheim Strategic Fund | 21.69 | 21.65 | 21.68 | 83,400 | 0.08 | | 0.37 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 6.060 | 5.750 | 5.820 | 665,100 | -0.250 | | 4.12 | |
| GOLF | Acushnet Holdings Corp | 25.44 | 24.41 | 24.57 | 435,300 | -0.70 | | 2.77 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 62.91 | 57.28 | 57.61 | 4,430,100 | -4.54 | | 7.30 | |
| GPC | Genuine Parts Company | 93.80 | 92.80 | 93.04 | 1,525,500 | 0.45 | | 0.49 | |
| GPI | Group 1 Automotive | 75.99 | 74.04 | 74.92 | 250,100 | 1.65 | | 2.25 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 24.87 | 24.66 | 24.75 | 26,700 | -0.10 | | 0.40 | |
| GPK | Graphic Packaging Holding Company | 14.55 | 14.12 | 14.12 | 6,723,000 | -0.33 | | 2.28 | |
| GPM | Guggenheim Enhanced Equity | 8.620 | 8.560 | 8.560 | 91,000 | -0.010 | | 0.12 | |
| GPMT | Granite Point Mortgage Trust Inc | 18.84 | 18.52 | 18.56 | 579,200 | -0.20 | | 1.07 | |
| GPN | Global Payments Inc | 115.7 | 113.5 | 114.4 | 1,202,000 | -0.3 | | 0.26 | |
| GPRK | Geopark Hldgs Lmtd | 20.50 | 19.81 | 20.08 | 280,000 | 0.55 | | 2.82 | |
| GPS | Gap Inc | 34.21 | 33.12 | 33.39 | 6,888,100 | -0.36 | | 1.07 | |
| GPT | Gramercy Property Trust | 27.66 | 27.62 | 27.64 | 1,616,400 | 0.01 | | 0.04 | |
| GPT-A | Gramercy Property Trust | 25.37 | 25.26 | 25.37 | 1,000 | 0.15 | | 0.57 | |
| GPX | Gp Strategies Corp | 19.93 | 19.40 | 19.50 | 272,700 | -0.25 | | 1.27 | |
| GRA | W.R. Grace & Company | 73.59 | 72.85 | 73.16 | 1,111,100 | 0.48 | | 0.66 | |
| GRC | Gorman-Rupp Company | 35.86 | 34.64 | 35.86 | 557,700 | 0.62 | | 1.76 | |
| GRP.U | Granite Real Estate Investment | 41.08 | 40.47 | 41.08 | 800 | 0.80 | | 1.99 | |
| GRUB | Grubhub Inc | 111.4 | 106.8 | 107.0 | 10,168,400 | -3.5 | | 3.17 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.17 | 10.07 | 10.14 | 80,800 | 0.06 | | 0.60 | |
| GRX-A | The Gabelli Healthcare & Welln | 25.33 | 25.29 | 25.33 | 1,000 | -0.08 | | 0.31 | |
| GRX-B | The Gabelli Healthcare & Welln | 25.93 | 25.93 | 25.93 | 100 | 0.13 | | 0.48 | |
| GS | Goldman Sachs Group | 230.5 | 225.6 | 226.0 | 2,892,200 | -1.0 | | 0.42 | |
| GS-A | Goldman Sachs Pfd Series A | 22.98 | 22.84 | 22.94 | 11,100 | 0.04 | | 0.15 | |
| GS-B | Goldman Sachs Pfd Series B | 26.14 | 26.01 | 26.14 | 2,900 | -0.02 | | 0.08 | |
| GS-C | Goldman Sachs Pfd Series C | 24.00 | 23.87 | 23.95 | 7,400 | -0.02 | | 0.08 | |
| GS-D | Goldman Sachs Pfd Series D | 23.00 | 22.92 | 23.00 | 36,500 | 0.03 | | 0.13 | |
| GS-J | Goldman Sachs Pfd Series J | 26.08 | 25.97 | 26.01 | 49,800 | -0.02 | | 0.08 | |
| GS-K | Goldman Sachs Pfd Series K | 27.25 | 27.11 | 27.22 | 42,300 | 0.03 | | 0.11 | |
| GS-N | Goldman Sachs Pfd Series N | 26.43 | 26.37 | 26.43 | 15,900 | 0.03 | | 0.11 | |
| GSBD | Goldman Sachs Bdc Inc | 21.20 | 20.91 | 20.91 | 122,800 | 0.01 | | 0.05 | |
| GSH | Guangshen Railway Company | 27.89 | 27.83 | 27.83 | 500 | 0.12 | | 0.42 | |
| GSK | Glaxosmithkline Plc | 41.11 | 40.79 | 40.89 | 1,597,100 | 0.08 | | 0.20 | |
| GSL | Global Ship Lease Inc | 1.320 | 1.290 | 1.310 | 24,800 | 0.010 | | 0.77 | |
| GSL-B | Global Ship Lease Inc | 25.17 | 24.69 | 25.16 | 6,400 | -0.09 | | 0.36 | |
| GTES | Gates Industrial Corporation | 15.99 | 15.74 | 15.91 | 990,700 | 0.15 | | 0.95 | |
| GTN | Gray Television | 12.83 | 12.48 | 12.80 | 1,732,900 | 0.20 | | 1.59 | |
| GTN.A | Gray Television | 11.30 | 11.05 | 11.05 | 5,900 | 0.05 | | 0.45 | |
| GTS | Triple-S Management Corp | 43.84 | 42.18 | 42.39 | 510,100 | -0.89 | | 2.06 | |
| GTT | Global Telcom & Technology Inc | 49.45 | 47.80 | 49.20 | 742,100 | 1.00 | | 2.07 | |
| GTY | Getty Realty Corp | 27.69 | 27.17 | 27.64 | 377,700 | 0.42 | | 1.54 | |
| GUT | Gabelli Utility Trust | 5.840 | 5.780 | 5.840 | 152,900 | 0.040 | | 0.69 | |
| GUT-A | Gabelli Util Pfd A | 25.52 | 25.46 | 25.46 | 900 | 0.06 | | 0.24 | |
| GUT-C | Gabelli Utility Trust | 25.47 | 25.47 | 25.47 | 500 | -0.15 | | 0.59 | |
| GVA | Granite Construction Inc | 58.45 | 57.08 | 57.14 | 390,000 | -0.59 | | 1.02 | |
| GWB | Great Western Bancorp Inc | 44.33 | 43.43 | 43.57 | 423,600 | -0.41 | | 0.93 | |
| GWR | Genesee & Wyoming | 82.29 | 81.77 | 82.03 | 683,200 | 0.70 | | 0.86 | |
| GWRE | Guidewire Software Inc | 91.70 | 89.57 | 91.34 | 1,398,200 | -0.27 | | 0.29 | |
| GWW | W.W. Grainger | 316.7 | 311.7 | 312.1 | 669,600 | -1.1 | | 0.34 | |
| GXP | Great Plains Energy Inc | 33.21 | 31.99 | 31.99 | 51,354,700 | -0.99 | | 3.00 | |
| GYB | Cabco Series 2004-101 Trust | 22.72 | 22.60 | 22.60 | 3,000 | -0.19 | | 0.83 | |
| GYC | Corporate Asset Backed Corp Cabco | 23.19 | 23.19 | 23.19 | 500 | -0.22 | | 0.92 | |
| GZT | Gazit-Globe Ltd | 9.440 | 9.340 | 9.410 | 1,200 | 0.130 | | 1.40 | |