| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 28.30 | 28.09 | 28.21 | 478,000 | 0.03 |  | 0.11 |   |
| GAB | Gabelli Equity Trust | 6.450 | 6.400 | 6.410 | 876,200 | 0.000 |  | 0.00 | |
| GAB-D | Gabelli Eq TR Pfd D | 26.25 | 26.13 | 26.13 | 1,300 | -0.17 |  | 0.65 | |
| GAB-G | The Gabelli Equity Trust Inc | 24.95 | 24.86 | 24.87 | 9,100 | -0.11 | | 0.44 | |
| GAB-H | The Gabelli Eqty Trust Inc | 25.23 | 25.06 | 25.06 | 700 | -0.04 | | 0.16 | |
| GAB-J | Gabelli Equity Trust Inc | 25.66 | 25.62 | 25.62 | 2,000 | -0.04 | | 0.16 | |
| GAM | General American Investors | 35.50 | 35.31 | 35.50 | 40,200 | 0.10 | | 0.28 | |
| GAM-B | Genl Amer Invs Pfd | 26.81 | 26.49 | 26.69 | 6,800 | -0.17 | | 0.63 | |
| GATX | GATX Corp | 62.11 | 61.11 | 61.55 | 317,000 | 0.01 | | 0.02 | |
| GBAB | Guggenheim Build America Bonds | 22.92 | 22.85 | 22.87 | 36,500 | 0.03 | | 0.13 | |
| GBL | Gamco Investors | 28.68 | 28.13 | 28.63 | 19,100 | 0.49 | | 1.74 | |
| GBX | Greenbrier Companies | 45.95 | 44.70 | 45.55 | 337,600 | 0.80 | | 1.79 | |
| GCAP | Gain Capital Holdings | 6.440 | 6.330 | 6.400 | 143,600 | -0.010 | | 0.16 | |
| GCH | Greater China Fund | 12.00 | 11.91 | 11.95 | 2,700 | -0.11 | | 0.91 | |
| GCI | Gannett Co. Inc | 8.080 | 7.940 | 8.050 | 1,197,200 | 0.100 | | 1.26 | |
| GCO | Genesco Inc | 25.80 | 24.55 | 25.70 | 360,600 | 0.90 | | 3.63 | |
| GCP | Gcp Applied Technologies Inc C | 31.75 | 31.30 | 31.70 | 436,400 | 0.35 | | 1.12 | |
| GCV | Gabelli Convertible and Income | 5.770 | 5.530 | 5.760 | 28,900 | 0.170 | | 3.04 | |
| GCV-B | Gabelli 6.00% Pfd B | 26.63 | 26.40 | 26.63 | 1,600 | 0.17 | | 0.64 | |
| GD | General Dynamics Corp | 206.5 | 204.6 | 205.4 | 1,040,700 | -0.3 | | 0.15 | |
| GDDY | Godaddy Inc | 45.37 | 44.58 | 45.30 | 4,400,600 | 0.58 | | 1.30 | |
| GDI | Gardner Denver Holdings Inc | 26.30 | 25.70 | 26.28 | 269,600 | 0.43 | | 1.66 | |
| GDL | The Gdl Fund | 10.22 | 10.16 | 10.16 | 20,100 | -0.04 | | 0.39 | |
| GDL-B | The Gdl Fund Series B Cumulativ | 50.38 | 50.37 | 50.38 | 200 | 0.03 | | 0.06 | |
| GDO | Western Asset Global Corporate Defined | 18.55 | 18.39 | 18.42 | 54,700 | -0.02 | | 0.11 | |
| GDOT | Green Dot Corp | 48.76 | 48.34 | 48.42 | 425,800 | 0.02 | | 0.04 | |
| GDV | Gabelli Dividend | 22.17 | 22.01 | 22.05 | 132,000 | 0.00 | | 0.00 | |
| GDV-A | Gabelli Dv | 26.52 | 26.52 | 26.52 | 100 | -0.11 | | 0.41 | |
| GDV-D | Gabelli Pref D | 26.75 | 26.75 | 26.75 | 100 | 0.02 | | 0.07 | |
| GDV-G | Gabelli Dividend & Income Trust | 25.63 | 25.57 | 25.58 | 9,600 | 0.01 | | 0.04 | |
| GE | General Electric Company | 25.04 | 24.77 | 24.87 | 39,717,500 | 0.12 | | 0.48 | |
| GEB | General Electric Capital Corpo | 25.36 | 25.29 | 25.33 | 15,000 | 0.00 | | 0.00 | |
| GEF | Greif Bros. Corp | 58.02 | 56.90 | 57.60 | 402,500 | 0.05 | | 0.09 | |
| GEF.B | Greif Bros. Corp | 63.00 | 62.10 | 63.00 | 10,700 | 0.15 | | 0.24 | |
| GEH | General Electric Capital Corpo | 25.51 | 25.41 | 25.48 | 7,700 | 0.05 | | 0.20 | |
| GEK | General Electric Capital Corpo | 25.43 | 25.40 | 25.43 | 21,900 | -0.01 | | 0.02 | |
| GEL | Genesis Energy LP | 26.20 | 25.65 | 25.80 | 317,200 | -0.34 | | 1.30 | |
| GEN | Genesis Healthcare Inc | 1.050 | 1.020 | 1.030 | 159,700 | -0.010 | | 0.96 | |
| GEO | Geo Group Inc | 25.94 | 25.53 | 25.64 | 612,400 | 0.13 | | 0.51 | |
| GER | Goldman Sachs MLP Energy Renai | 6.820 | 6.730 | 6.740 | 256,300 | -0.030 | | 0.44 | |
| GES | Guess Inc | 16.08 | 15.69 | 16.06 | 1,006,700 | 0.24 | | 1.52 | |
| GF | New Germany Fund | 18.45 | 18.41 | 18.43 | 13,000 | 0.05 | | 0.27 | |
| GFA | Gafisa Sa | 8.720 | 8.400 | 8.560 | 48,800 | -0.160 | | 1.83 | |
| GFF | Griffon Corp | 21.25 | 20.80 | 21.00 | 61,300 | 0.10 | | 0.48 | |
| GFI | Gold Fields Ltd | 4.360 | 4.260 | 4.300 | 3,114,800 | 0.030 | | 0.70 | |
| GFY | Western Asset Variable Rate Strategic | 17.15 | 16.97 | 17.02 | 6,400 | -0.10 | | 0.58 | |
| GG | Goldcorp Inc | 12.89 | 12.76 | 12.87 | 3,748,300 | 0.13 | | 1.02 | |
| GGB | Gerdau S.A. | 3.650 | 3.540 | 3.560 | 4,349,700 | -0.070 | | 1.93 | |
| GGG | Graco Inc | 122.9 | 121.8 | 122.4 | 242,000 | 0.2 | | 0.19 | |
| GGM | Guggenheim Credit Allocation F | 22.98 | 22.72 | 22.85 | 25,400 | 0.10 | | 0.44 | |
| GGP | Ggp Inc | 20.81 | 20.45 | 20.50 | 4,887,100 | -0.24 | | 1.16 | |
| GGP-A | Ggp Inc. Prf A | 25.26 | 25.12 | 25.12 | 8,900 | 0.01 | | 0.04 | |
| GGT | Gabelli Global Multi-Media Trust | 9.860 | 9.470 | 9.690 | 252,100 | 0.190 | | 2.00 | |
| GGT-B | Gabelli Global Multi-Media Trus | 26.66 | 26.49 | 26.53 | 8,400 | 0.03 | | 0.11 | |
| GGZ | Gabelli Global Small and Mid CA | 13.13 | 12.99 | 13.06 | 10,600 | -0.01 | | 0.04 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.62 | 25.53 | 25.53 | 3,100 | -0.07 | | 0.27 | |
| GHC | Graham Holdings Company | 569.4 | 564.9 | 567.6 | 19,200 | 2.5 | | 0.43 | |
| GHL | Greenhill & Co. Inc | 14.45 | 14.25 | 14.45 | 453,200 | 0.05 | | 0.35 | |
| GHM | Graham Corp | 20.51 | 20.28 | 20.40 | 18,300 | -0.08 | | 0.39 | |
| GHY | Prudential Global Short Durati | 14.91 | 14.83 | 14.85 | 109,000 | 0.02 | | 0.13 | |
| GIB | CGI Group | 51.76 | 51.07 | 51.44 | 190,200 | -0.03 | | 0.06 | |
| GIL | Gildan Activewear | 31.14 | 30.58 | 30.73 | 245,000 | -0.26 | | 0.84 | |
| GIM | Templeton Global | 6.750 | 6.700 | 6.720 | 149,500 | 0.000 | | 0.00 | |
| GIMO | Gigamon Inc | 43.30 | 42.55 | 43.10 | 748,200 | 0.05 | | 0.12 | |
| GIS | General Mills | 52.18 | 51.06 | 51.23 | 4,499,000 | -0.46 | | 0.89 | |
| GJH | Strats Sm Trust For United States | 10.05 | 10.05 | 10.05 | 100 | -0.09 | | 0.89 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 21.82 | 21.77 | 21.82 | 1,200 | 0.04 | | 0.18 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.43 | 22.43 | 22.43 | 900 | 0.00 | | 0.00 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 21.25 | 21.25 | 21.25 | 100 | 0.00 | | 0.00 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 19.50 | 19.50 | 19.50 | 100 | -0.04 | | 0.20 | |
| GJT | Strats Sm Trust For Allstate Corp | 19.68 | 19.68 | 19.68 | 100 | -0.07 | | 0.35 | |
| GJV | Strats Sm Trust For News Corp Securities | 26.26 | 26.22 | 26.26 | 1,700 | 0.00 | | 0.00 | |
| GKOS | Glaukos Corp | 32.65 | 31.50 | 32.19 | 715,600 | -0.01 | | 0.03 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 26.85 | 26.75 | 26.75 | 17,600 | -0.03 | | 0.11 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 26.75 | 26.60 | 26.74 | 5,500 | 0.22 | | 0.83 | |
| GLOB | Globant S.A. | 39.69 | 38.26 | 38.34 | 168,700 | -0.11 | | 0.29 | |
| GLOG | Gaslog Ltd | 16.80 | 16.30 | 16.70 | 337,900 | 0.40 | | 2.45 | |
| GLOP | Gaslog Partners LP | 23.75 | 23.35 | 23.40 | 47,700 | -0.15 | | 0.64 | |
| GLP | Global Partners LP | 17.20 | 16.90 | 17.00 | 22,300 | 0.00 | | 0.00 | |
| GLT | Glatfelter | 18.40 | 18.00 | 18.22 | 185,800 | 0.02 | | 0.11 | |
| GLW | Corning Inc | 30.25 | 29.91 | 30.05 | 4,278,800 | -0.05 | | 0.17 | |
| GM | General Motors Company | 39.54 | 39.18 | 39.42 | 12,670,600 | 0.32 | | 0.82 | |
| GM.B | General Mtrs | 21.56 | 21.13 | 21.40 | 109,100 | 0.29 | | 1.37 | |
| GME | Gamestop Corp | 20.04 | 19.86 | 20.01 | 1,001,000 | 0.12 | | 0.60 | |
| GMED | Globus Medical Inc | 29.46 | 29.21 | 29.28 | 581,100 | 0.05 | | 0.17 | |
| GMR-A | Global Med REIT Inc. Pfd. | 24.90 | 24.81 | 24.90 | 35,400 | 0.10 | | 0.40 | |
| GMRE | Global Medical REIT Inc | 9.070 | 8.750 | 8.990 | 224,700 | 0.160 | | 1.81 | |
| GMS | Gms | 35.00 | 34.37 | 34.78 | 305,600 | 0.26 | | 0.75 | |
| GMTA | GATX Corporation 5.625% Senior | 26.69 | 26.50 | 26.50 | 10,600 | -0.20 | | 0.75 | |
| GMZ | Goldman Sachs MLP Income Oppor | 9.190 | 9.060 | 9.150 | 95,500 | 0.060 | | 0.66 | |
| GNC | GNC Holdings Inc | 9.580 | 9.160 | 9.250 | 1,630,200 | 0.090 | | 0.98 | |
| GNE | Genie Energy Ltd. Class B | 6.800 | 6.240 | 6.780 | 65,800 | 0.550 | | 8.83 | |
| GNE-A | Genie Energy Ltd. Series | 7.590 | 7.410 | 7.590 | 5,100 | 0.080 | | 1.07 | |
| GNK | Genco Shipping & Trading Ltd | 13.15 | 12.31 | 12.56 | 85,900 | -0.11 | | 0.87 | |
| GNL | Global Net Lease Inc | 21.71 | 21.40 | 21.42 | 195,100 | -0.17 | | 0.79 | |
| GNL-A | Global Net Lease Inc. 7.25% Pfd Ser A | 25.15 | 25.11 | 25.14 | 11,800 | 0.00 | | 0.00 | |
| GNRC | Generac Holdings Inc | 45.49 | 44.67 | 45.38 | 538,300 | 0.38 | | 0.84 | |
| GNRT | Gener8 Maritime Inc | 4.790 | 4.690 | 4.700 | 125,100 | -0.080 | | 1.67 | |
| GNT | Gabelli Natural Resources Gold | 7.030 | 6.950 | 7.000 | 142,800 | 0.000 | | 0.00 | |
| GNW | Genworth Financial Inc | 3.850 | 3.740 | 3.820 | 1,871,300 | 0.030 | | 0.79 | |
| GOF | Claymore/Guggenheim Strategic Fund | 21.27 | 21.21 | 21.25 | 49,400 | 0.02 | | 0.09 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 23.34 | 21.74 | 21.85 | 211,900 | -0.55 | | 2.46 | |
| GOLF | Acushnet Holdings Corp | 17.30 | 16.79 | 17.09 | 264,100 | 0.24 | | 1.42 | |
| GOOS | Canada Goose Holdings Inc. Subordinate | 19.65 | 19.29 | 19.34 | 389,600 | -0.15 | | 0.77 | |
| GPC | Genuine Parts Company | 88.10 | 86.45 | 87.98 | 765,300 | 1.63 | | 1.89 | |
| GPE-A | Ga Pwr Co Cl A Pfd | 25.33 | 25.33 | 25.33 | 500 | -0.09 | | 0.35 | |
| GPI | Group 1 Automotive | 69.83 | 67.23 | 69.34 | 297,200 | 2.43 | | 3.63 | |
| GPK | Graphic Packaging Holding Company | 13.77 | 13.57 | 13.67 | 4,600,200 | -0.02 | | 0.15 | |
| GPM | Guggenheim Enhanced Equity | 8.500 | 8.390 | 8.490 | 91,600 | 0.060 | | 0.71 | |
| GPMT | Granite Point Mortgage Trust Inc | 19.04 | 18.96 | 19.02 | 133,500 | -0.01 | | 0.05 | |
| GPN | Global Payments Inc | 97.19 | 95.15 | 95.82 | 810,300 | -0.52 | | 0.54 | |
| GPRK | Geopark Hldgs Lmtd | 8.900 | 8.520 | 8.820 | 136,900 | 0.290 | | 3.40 | |
| GPS | Gap Inc | 28.49 | 27.78 | 28.36 | 5,120,400 | 0.50 | | 1.79 | |
| GPT | Gramercy Property Trust | 30.69 | 30.25 | 30.31 | 394,500 | -0.26 | | 0.85 | |
| GPT-A | Gramercy Property Trust | 26.86 | 26.50 | 26.53 | 8,700 | -0.07 | | 0.26 | |
| GPX | Gp Strategies Corp | 29.90 | 29.29 | 29.80 | 23,500 | 0.30 | | 1.02 | |
| GRA | W.R. Grace & Company | 73.12 | 72.42 | 73.05 | 315,200 | 0.53 | | 0.73 | |
| GRAM | Graa Y Montero S.A.A | 4.570 | 4.380 | 4.490 | 109,000 | 0.090 | | 2.05 | |
| GRC | Gorman-Rupp Company | 31.80 | 31.16 | 31.63 | 20,400 | 0.38 | | 1.22 | |
| GRP.U | Granite Real Estate Investment | 41.34 | 40.75 | 40.95 | 15,300 | -0.09 | | 0.22 | |
| GRR | Asia Tigers Fund | 12.85 | 12.56 | 12.60 | 17,900 | -0.08 | | 0.63 | |
| GRUB | Grubhub Inc | 53.03 | 49.60 | 51.69 | 3,520,000 | -1.82 | | 3.40 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.13 | 10.06 | 10.09 | 55,600 | -0.01 | | 0.10 | |
| GRX-A | The Gabelli Healthcare & Welln | 26.44 | 26.44 | 26.44 | 100 | 0.17 | | 0.65 | |
| GRX-B | The Gabelli Healthcare & Welln | 27.10 | 26.60 | 26.65 | 1,000 | -0.45 | | 1.66 | |
| GS | Goldman Sachs Group | 231.5 | 228.9 | 231.0 | 1,861,800 | -0.3 | | 0.11 | |
| GS-A | Goldman Sachs Pfd | 23.92 | 23.67 | 23.70 | 33,200 | -0.20 | | 0.84 | |
| GS-B | Goldman Dep Sh | 26.02 | 25.92 | 26.00 | 18,200 | 0.00 | | 0.00 | |
| GS-C | Goldman Dep Sh | 23.88 | 23.79 | 23.85 | 6,900 | -0.06 | | 0.23 | |
| GS-D | Goldman Sachs Dep Sh | 23.24 | 23.17 | 23.20 | 63,900 | -0.02 | | 0.09 | |
| GS-I | The Goldman Sachs Group Inc | 25.64 | 25.60 | 25.62 | 28,400 | 0.01 | | 0.04 | |
| GS-J | Goldman Sachs Group Inc | 27.10 | 27.04 | 27.08 | 19,700 | 0.03 | | 0.11 | |
| GS-K | Goldman Sachs Group Inc The | 29.23 | 29.09 | 29.17 | 18,000 | 0.07 | | 0.24 | |
| GS-N | The Goldman Sachs Group Inc | 27.42 | 27.30 | 27.42 | 24,800 | 0.12 | | 0.44 | |
| GSBD | Goldman Sachs Bdc Inc | 22.35 | 22.04 | 22.29 | 118,700 | 0.32 | | 1.46 | |
| GSH | Guangshen Railway Company | 29.21 | 29.04 | 29.20 | 13,100 | 0.05 | | 0.17 | |
| GSK | Glaxosmithkline Plc | 40.74 | 40.38 | 40.58 | 2,769,000 | 0.25 | | 0.62 | |
| GSL | Global Ship Lease Inc | 1.310 | 1.250 | 1.300 | 64,800 | 0.030 | | 2.36 | |
| GSL-B | Global Ship Lease Inc | 23.50 | 23.03 | 23.30 | 10,200 | -0.20 | | 0.85 | |
| GTN | Gray Television | 14.78 | 14.50 | 14.60 | 693,800 | 0.10 | | 0.69 | |
| GTN.A | Gray Television | 12.20 | 12.15 | 12.17 | 600 | -0.10 | | 0.81 | |
| GTS | Triple-S Management Corp | 23.83 | 23.40 | 23.54 | 333,800 | -0.21 | | 0.88 | |
| GTT | Global Telcom & Technology Inc | 32.30 | 31.70 | 32.15 | 164,600 | 0.20 | | 0.63 | |
| GTY | Getty Realty Corp | 28.76 | 28.11 | 28.18 | 120,700 | -0.37 | | 1.30 | |
| GUT | Gabelli Utility Trust | 7.010 | 6.980 | 7.010 | 62,300 | 0.000 | | 0.00 | |
| GUT-A | Gabelli Util Pfd A | 25.62 | 25.61 | 25.61 | 800 | -0.10 | | 0.39 | |
| GUT-C | Gabelli Utility Trust | 25.68 | 25.48 | 25.68 | 20,900 | 0.06 | | 0.21 | |
| GVA | Granite Construction Inc | 58.17 | 57.16 | 58.05 | 229,700 | 0.52 | | 0.90 | |
| GWB | Great Western Bancorp Inc | 38.78 | 37.98 | 38.57 | 241,000 | 0.36 | | 0.94 | |
| GWR | Genesee & Wyoming | 73.30 | 72.79 | 72.82 | 216,600 | -0.18 | | 0.25 | |
| GWRE | Guidewire Software Inc | 78.73 | 77.13 | 78.64 | 572,200 | 1.48 | | 1.92 | |
| GWW | W.W. Grainger | 177.6 | 175.2 | 176.6 | 576,900 | 1.0 | | 0.58 | |
| GXP | Great Plains Energy Inc | 30.59 | 30.22 | 30.24 | 785,600 | -0.26 | | 0.85 | |
| GYB | Cabco Series 2004-101 Trust | 22.95 | 22.86 | 22.93 | 900 | 0.03 | | 0.13 | |
| GYC | Corporate Asset Backed Corp Cabco | 23.73 | 23.73 | 23.73 | 100 | -0.14 | | 0.59 | |
| GZT | Gazit-Globe Ltd | 9.950 | 9.840 | 9.870 | 3,900 | 0.150 | | 1.54 | |