| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 40.63 | 39.61 | 39.68 | 1,246,800 | -0.89 |  | 2.19 |   |
| GAB | Gabelli Equity Trust | 6.070 | 5.950 | 5.970 | 1,034,400 | -0.080 | | 1.32 | |
| GAB-D | Gabelli Eq TR Pfd D | 26.20 | 26.20 | 26.20 | 1,000 | -0.04 | | 0.17 | |
| GAB-G | The Gabelli Equity Trust Inc | 25.41 | 25.20 | 25.41 | 4,800 | 0.30 |  | 1.20 | |
| GAB-H | The Gabelli Eqty Trust Inc | 25.39 | 25.14 | 25.14 | 600 | -0.25 | | 0.98 | |
| GAB-J | Gabelli Equity Trust Inc | 26.28 | 26.21 | 26.23 | 1,900 | 0.13 | | 0.50 | |
| GAM | General American Investors | 35.52 | 34.61 | 34.76 | 49,400 | -0.68 | | 1.92 | |
| GAM-B | Genl Amer Invs Pfd | 26.99 | 26.70 | 26.90 | 5,500 | 0.16 | | 0.60 | |
| GATX | GATX Corp | 74.79 | 71.96 | 72.18 | 199,100 | -3.27 | | 4.33 | |
| GBAB | Guggenheim Build America Bonds | 25.58 | 25.30 | 25.36 | 43,400 | -0.03 | | 0.10 | |
| GBL | Gamco Investors | 18.05 | 17.46 | 17.86 | 25,500 | -0.07 | | 0.39 | |
| GBX | Greenbrier Companies | 22.68 | 21.75 | 21.90 | 380,900 | -0.99 | | 4.33 | |
| GCAP | Gain Capital Holdings | 4.350 | 4.210 | 4.260 | 82,900 | -0.070 | | 1.62 | |
| GCI | Gannett Co. Inc | 10.40 | 10.26 | 10.33 | 1,772,400 | -0.08 | | 0.77 | |
| GCO | Genesco Inc | 34.29 | 32.52 | 32.72 | 291,800 | -1.89 | | 5.46 | |
| GCP | Gcp Applied Technologies Inc C | 17.56 | 16.68 | 17.12 | 406,500 | -0.44 | | 2.51 | |
| GCV | Gabelli Convertible and Income | 5.380 | 5.220 | 5.250 | 47,000 | -0.110 | | 2.05 | |
| GCV-B | Gabelli 6.00% Pfd B | 26.80 | 26.60 | 26.60 | 1,200 | -0.33 | | 1.21 | |
| GD | General Dynamics Corp | 189.3 | 182.5 | 183.6 | 1,619,700 | -4.0 | | 2.13 | |
| GDDY | Godaddy Inc | 64.20 | 62.62 | 62.80 | 1,559,500 | -1.02 | | 1.60 | |
| GDI | Gardner Denver Holdings Inc | 29.33 | 28.09 | 28.23 | 1,473,200 | -1.26 | | 4.27 | |
| GDL | The Gdl Fund | 9.325 | 9.220 | 9.260 | 10,200 | -0.090 | | 0.96 | |
| GDL-C | The Gdl Fund Series C Pfd | 51.06 | 51.06 | 51.06 | 100 | 0.00 |  | 0.00 | |
| GDO | Western Asset Global Corporate Defined | 17.43 | 17.16 | 17.34 | 27,400 | 0.15 | | 0.87 | |
| GDOT | Green Dot Corp | 31.48 | 29.47 | 29.68 | 1,094,100 | -1.75 | | 5.57 | |
| GDV | Gabelli Dividend | 20.85 | 20.41 | 20.52 | 242,900 | -0.17 | | 0.82 | |
| GDV-A | Gabelli Dv | 26.33 | 26.23 | 26.32 | 5,200 | 0.08 | | 0.30 | |
| GDV-D | Gabelli Pref D | 26.37 | 26.31 | 26.37 | 800 | -0.16 | | 0.60 | |
| GDV-G | Gabelli Dividend & Income Trust | 25.76 | 25.51 | 25.70 | 5,700 | 0.10 | | 0.38 | |
| GDV-H | Gabelli Dividend & Income Trust - 5.375% | 26.18 | 26.14 | 26.15 | 3,100 | -0.01 | | 0.04 | |
| GE | General Electric Company | 8.100 | 7.760 | 7.970 | 128,643,100 | -0.220 | | 2.69 | |
| GEF | Greif Bros. Corp | 32.63 | 31.33 | 31.44 | 158,400 | -1.10 | | 3.38 | |
| GEF.B | Greif Bros. Corp Cl B | 41.37 | 38.95 | 39.05 | 8,800 | -1.90 | | 4.64 | |
| GEL | Genesis Energy LP | 20.45 | 19.81 | 19.97 | 857,600 | -0.63 | | 3.06 | |
| GEN | Genesis Healthcare Inc | 1.0200 | 0.9800 | 0.9972 | 196,600 | -0.0018 | | 0.18 | |
| GEO | Geo Group Inc | 17.48 | 16.71 | 16.74 | 704,900 | -0.68 | | 3.90 | |
| GER | Goldman Sachs MLP Energy Renai | 4.790 | 4.640 | 4.680 | 305,800 | -0.140 | | 2.90 | |
| GES | Guess Inc | 15.28 | 14.38 | 14.43 | 2,247,400 | -0.96 | | 6.24 | |
| GF | New Germany Fund | 13.69 | 13.55 | 13.56 | 8,800 | -0.12 | | 0.88 | |
| GFF | Griffon Corp | 17.84 | 17.07 | 17.17 | 151,800 | -0.72 | | 4.02 | |
| GFI | Gold Fields Ltd | 6.110 | 5.845 | 6.100 | 15,193,300 | 0.310 | | 5.35 | |
| GFY | Western Asset Variable Rate Strategic | 16.16 | 15.96 | 15.99 | 33,700 | -0.11 | | 0.68 | |
| GGB | Gerdau S.A. | 3.120 | 2.900 | 2.920 | 8,449,300 | -0.120 | | 3.95 | |
| GGG | Graco Inc | 45.39 | 44.00 | 44.13 | 374,100 | -1.14 | | 2.52 | |
| GGM | Guggenheim Credit Allocation F | 20.09 | 19.93 | 19.93 | 19,600 | -0.07 | | 0.35 | |
| GGT | Gabelli Global Multi-Media Trust | 8.400 | 8.150 | 8.150 | 61,600 | -0.260 | | 3.09 | |
| GGT-B | Gabelli Global Multi-Media Trus | 26.52 | 26.51 | 26.52 | 800 | -0.08 | | 0.30 | |
| GGT-E | Gabelli Multimedia Trust Inc Pfd Ser E | 25.50 | 25.33 | 25.34 | 1,400 | -0.09 | | 0.33 | |
| GGZ | Gabelli Global Small and Mid CA | 10.66 | 10.46 | 10.48 | 15,200 | -0.24 | | 2.24 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.84 | 25.84 | 25.84 | 100 | 0.00 | | 0.00 | |
| GHC | Graham Holdings Company | 726.7 | 701.4 | 701.4 | 19,800 | -19.6 | | 2.71 | |
| GHG | Greentree Hospitality Group Ltd ADR | 10.96 | 10.51 | 10.60 | 21,700 | -0.37 | | 3.36 | |
| GHL | Greenhill & Co. Inc | 13.81 | 13.56 | 13.63 | 226,800 | -0.12 | | 0.87 | |
| GHM | Graham Corp | 18.81 | 17.90 | 18.11 | 17,100 | -0.64 | | 3.41 | |
| GHY | Prudential Global Short Durati | 14.23 | 14.08 | 14.09 | 77,000 | -0.08 | | 0.56 | |
| GIB | CGI Group | 78.43 | 76.41 | 76.53 | 152,100 | -1.56 | | 2.00 | |
| GIG | Gigcapital Inc | 10.40 | 10.35 | 10.40 | 700 | -0.02 | | 0.19 | |
| GIG.P | Gig Capital Rt Rights | 0.6200 | 0.5600 | 0.5600 | 5,200 | -0.0599 | | 9.66 | |
| GIG.U | Gigcapital Inc Unit | 11.00 | 11.00 | 11.00 | 200 | 0.02 | | 0.18 | |
| GIG.W | Gig Capital WT Warrant | 0.2300 | 0.2200 | 0.2200 | 11,600 | -0.0100 | | 4.35 | |
| GIL | Gildan Activewear | 36.36 | 35.51 | 35.59 | 543,700 | -0.84 | | 2.31 | |
| GIM | Templeton Global | 6.160 | 6.100 | 6.120 | 247,000 | -0.010 | | 0.16 | |
| GIS | General Mills | 54.83 | 53.37 | 53.63 | 2,715,900 | -1.05 | | 1.92 | |
| GIX | Gigcapital2 Inc. | 9.780 | 9.760 | 9.780 | 25,700 | 0.000 | | 0.00 | |
| GIX.P | Gigcapital2 Inc [Gix/R] | 0.1350 | 0.1350 | 0.1350 | 2,000 | -0.0250 | | 15.63 | |
| GIX.U | Gigcapital2 Inc Units | 10.06 | 10.05 | 10.05 | 210,100 | 0.00 | | 0.00 | |
| GIX.W | Gigcapital2 Inc [Gix/W] | 0.1600 | 0.1600 | 0.1600 | 1,000 | 0.0000 | | 0.00 | |
| GJH | Strats Sm Trust For United States | 10.02 | 10.00 | 10.02 | 1,500 | 0.02 | | 0.17 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 22.94 | 22.70 | 22.70 | 1,100 | -0.10 | | 0.43 | |
| GJP | Strats Sm Trust For Dominion Resources | 22.15 | 22.12 | 22.12 | 1,000 | 0.02 | | 0.09 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.15 | 22.15 | 22.15 | 100 | 0.00 | | 0.00 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 20.25 | 20.25 | 20.25 | 300 | 0.01 | | 0.05 | |
| GJT | Strats Sm Trust For Allstate Corp | 20.75 | 20.20 | 20.25 | 6,800 | 0.05 | | 0.25 | |
| GJV | Strats Sm Trust For News Corp Securities | 26.80 | 26.80 | 26.80 | 100 | 0.00 | | 0.00 | |
| GKOS | Glaukos Corp | 60.88 | 58.25 | 58.58 | 367,100 | -2.58 | | 4.22 | |
| GL | Globe Life Inc. | 88.72 | 85.73 | 86.13 | 383,900 | -2.19 | | 2.48 | |
| GL-C | Globe Life Inc 6.125% | 26.97 | 26.83 | 26.89 | 18,400 | -0.03 | | 0.11 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 25.39 | 25.30 | 25.30 | 7,500 | -0.03 | | 0.12 | |
| GLO-B | Gaslog Partners LP Perp Pref Unit Ser B | 24.16 | 24.07 | 24.13 | 17,800 | 0.00 | | 0.02 | |
| GLO-C | Gaslog Partners LP Perp Pref Unit Ser C | 24.32 | 24.16 | 24.17 | 13,300 | -0.08 | | 0.33 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 27.01 | 26.76 | 26.97 | 3,600 | 0.00 | | 0.00 | |
| GLOB | Globant S.A. | 99.57 | 94.98 | 95.30 | 529,700 | -1.52 | | 1.57 | |
| GLOG | Gaslog Ltd | 12.63 | 12.18 | 12.37 | 358,700 | -0.13 | | 1.04 | |
| GLOP | Gaslog Partners LP | 19.44 | 19.02 | 19.16 | 122,500 | -0.17 | | 0.88 | |
| GLP | Global Partners LP | 19.42 | 19.23 | 19.41 | 53,500 | -0.07 | | 0.36 | |
| GLP-A | Global Partners L.P. Pfd A | 26.28 | 26.25 | 26.25 | 1,200 | -0.08 | | 0.30 | |
| GLT | Glatfelter | 14.43 | 13.80 | 13.85 | 170,600 | -0.56 | | 3.89 | |
| GLW | Corning Inc | 28.27 | 27.29 | 27.45 | 5,438,600 | -0.73 | | 2.59 | |
| GM | General Motors Company | 37.18 | 35.90 | 36.06 | 7,834,800 | -1.20 | | 3.22 | |
| GME | Gamestop Corp | 3.900 | 3.560 | 3.650 | 8,675,600 | -0.220 | | 5.68 | |
| GMED | Globus Medical Inc | 51.77 | 50.17 | 50.31 | 610,700 | -0.99 | | 1.93 | |
| GMR-A | Global Med REIT Inc Pfd | 26.36 | 25.77 | 26.36 | 8,200 | -0.04 | | 0.15 | |
| GMRE | Global Medical REIT Inc | 10.84 | 10.52 | 10.55 | 126,100 | -0.24 | | 2.22 | |
| GMS | Gms Inc | 24.23 | 22.96 | 23.09 | 263,400 | -0.75 | | 3.15 | |
| GMTA | GATX Corp 5.625% Senior | 26.93 | 26.71 | 26.80 | 3,400 | -0.07 | | 0.26 | |
| GMZ | Goldman Sachs MLP Income Oppor | 6.860 | 6.700 | 6.770 | 265,500 | -0.120 | | 1.74 | |
| GNC | GNC Holdings Inc | 1.900 | 1.750 | 1.800 | 820,800 | -0.080 | | 4.26 | |
| GNE | Genie Energy Ltd Cl B | 7.540 | 7.220 | 7.250 | 224,800 | -0.110 | | 1.49 | |
| GNE-A | Genie Energy Ltd Series | 8.580 | 8.521 | 8.566 | 12,300 | 0.006 | | 0.07 | |
| GNK | Genco Shipping & Trading Ltd | 8.880 | 8.350 | 8.550 | 349,900 | -0.220 | | 2.51 | |
| GNL | Global Net Lease Inc | 19.60 | 19.10 | 19.15 | 441,400 | -0.40 | | 2.05 | |
| GNL-A | Global Net Lease Inc 7.25% Pfd Ser A | 25.59 | 25.42 | 25.42 | 15,900 | -0.08 | | 0.31 | |
| GNRC | Generac Holdings Inc | 76.74 | 74.48 | 74.77 | 956,700 | -1.51 | | 1.98 | |
| GNT | Gabelli Natural Resources Gold | 5.730 | 5.659 | 5.679 | 74,700 | 0.029 | | 0.51 | |
| GNT-A | Gamco Natural Resources Gold & Income | 25.88 | 25.49 | 25.49 | 5,800 | -0.29 | | 1.11 | |
| GNW | Genworth Financial Inc | 4.530 | 4.370 | 4.390 | 5,864,600 | -0.110 | | 2.44 | |
| GOF | Claymore/Guggenheim Strategic Fund | 20.32 | 20.12 | 20.17 | 112,000 | -0.07 | | 0.35 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 16.93 | 15.85 | 16.08 | 2,533,200 | -0.26 | | 1.59 | |
| GOLD | Barrick Gold Corp | 19.25 | 18.73 | 19.14 | 18,272,000 | 0.40 | | 2.13 | |
| GOLF | Acushnet Holdings Corp | 25.99 | 24.94 | 24.99 | 223,500 | -1.07 | | 4.11 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 39.14 | 36.82 | 37.01 | 1,244,000 | -2.54 | | 6.42 | |
| GPC | Genuine Parts Company | 89.91 | 87.34 | 87.73 | 835,300 | -2.08 | | 2.32 | |
| GPI | Group 1 Automotive | 77.10 | 72.29 | 72.55 | 281,800 | -4.51 | | 5.85 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 26.69 | 26.40 | 26.53 | 11,800 | -0.13 | | 0.49 | |
| GPK | Graphic Packaging Holding Company | 13.51 | 13.10 | 13.16 | 3,375,800 | -0.24 | | 1.79 | |
| GPM | Guggenheim Enhanced Equity | 7.890 | 7.690 | 7.700 | 142,100 | -0.180 | | 2.28 | |
| GPMT | Granite Point Mortgage Trust Inc | 18.44 | 18.23 | 18.29 | 481,200 | -0.03 | | 0.16 | |
| GPN | Global Payments Inc | 163.2 | 157.2 | 158.0 | 1,118,800 | -4.3 | | 2.63 | |
| GPRK | Geopark Hldgs Lmtd | 17.65 | 16.97 | 16.98 | 202,200 | -0.43 | | 2.47 | |
| GPS | Gap Inc | 17.99 | 16.61 | 16.92 | 18,919,300 | -0.83 | | 4.68 | |
| GPX | Gp Strategies Corp | 13.48 | 12.70 | 12.73 | 111,000 | -0.77 | | 5.70 | |
| GRA | W.R. Grace & Company | 65.76 | 64.08 | 65.21 | 628,800 | 0.67 | | 1.04 | |
| GRA.U | Graf Industrial Corp | 10.47 | 10.45 | 10.45 | 3,200 | -0.03 | | 0.29 | |
| GRA.W | Graf Indl Corp | 0.3800 | 0.3800 | 0.3800 | 100 | 0.0000 | | 0.00 | |
| GRAF | Graf Industrial Corp | 10.10 | 10.10 | 10.10 | 100 | 0.00 | | 0.00 | |
| GRAM | Grana Y Montero S.A.A. | 2.630 | 2.410 | 2.410 | 9,000 | -0.160 | | 6.23 | |
| GRC | Gorman-Rupp Company | 30.15 | 29.00 | 29.14 | 46,000 | -0.96 | | 3.19 | |
| GRP.U | Granite Real Estate Investment | 47.00 | 46.96 | 46.96 | 1,000 | -0.44 | | 0.93 | |
| GRUB | Grubhub Inc | 60.56 | 57.68 | 57.86 | 1,715,300 | -3.03 | | 4.98 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.51 | 10.21 | 10.21 | 59,900 | -0.25 | | 2.34 | |
| GRX-A | The Gabelli Healthcare & Welln | 26.06 | 25.95 | 26.06 | 700 | 0.17 | | 0.65 | |
| GRX-B | The Gabelli Healthcare & Welln | 26.21 | 26.21 | 26.21 | 100 | -0.05 | | 0.20 | |
| GS | Goldman Sachs Group | 201.9 | 195.2 | 196.2 | 2,201,500 | -6.2 | | 3.07 | |
| GS-A | Goldman Sachs Pfd Series A | 21.15 | 20.88 | 20.93 | 56,200 | -0.15 | | 0.70 | |
| GS-B | Goldman Sachs Pfd Series B | 25.01 | 24.98 | 25.00 | 3,200 | 0.01 | | 0.03 | |
| GS-C | Goldman Sachs Pfd Series C | 22.20 | 21.91 | 22.12 | 18,300 | 0.00 | | 0.00 | |
| GS-D | Goldman Sachs Pfd Series D | 22.04 | 21.90 | 21.92 | 103,900 | -0.11 | | 0.50 | |
| GS-J | Goldman Sachs Pfd Series J | 26.39 | 26.21 | 26.21 | 51,900 | -0.18 | | 0.68 | |
| GS-K | Goldman Sachs Pfd Series K | 28.25 | 27.95 | 28.01 | 42,000 | -0.19 | | 0.67 | |
| GS-N | Goldman Sachs Pfd Series N | 26.92 | 26.75 | 26.75 | 40,100 | -0.13 | | 0.48 | |
| GSA.U | GS Acquisition Holdings Corp Units | 10.71 | 10.71 | 10.71 | 200 | -0.09 | | 0.83 | |
| GSA.W | GS Acquisition Holdings Corp Warrants | 1.390 | 1.390 | 1.390 | 100 | 0.000 | | 0.00 | |
| GSAH | GS Acquisition Holdings Corp Cl A | 10.23 | 10.20 | 10.20 | 6,400 | -0.06 | | 0.54 | |
| GSBD | Goldman Sachs Bdc Inc | 19.98 | 19.74 | 19.75 | 84,300 | -0.14 | | 0.70 | |
| GSH | Guangshen Railway | 15.74 | 15.35 | 15.35 | 16,800 | -0.32 | | 2.04 | |
| GSK | Glaxosmithkline Plc | 41.73 | 41.07 | 41.19 | 3,375,500 | 0.21 | | 0.51 | |
| GSL | Global Ship Lease Inc | 6.850 | 6.490 | 6.560 | 8,600 | -0.360 | | 5.20 | |
| GSL-B | Global Ship Lease Inc | 24.18 | 24.09 | 24.09 | 2,100 | 0.01 | | 0.02 | |
| GSX | Gsx Techedu Inc ADR | 14.59 | 13.34 | 13.57 | 5,154,600 | -1.04 | | 7.12 | |
| GTES | Gates Industrial Corp Plc | 8.620 | 8.290 | 8.290 | 592,400 | -0.310 | | 3.60 | |
| GTN | Gray Television | 16.14 | 15.59 | 15.68 | 1,056,400 | -0.36 | | 2.24 | |
| GTN.A | Gray Television | 15.70 | 15.69 | 15.70 | 300 | -0.30 | | 1.88 | |
| GTS | Triple-S Management Corp | 21.97 | 20.82 | 21.06 | 264,300 | -0.81 | | 3.70 | |
| GTT | Global Telcom & Technology Inc | 9.225 | 8.402 | 8.580 | 533,700 | -0.760 | | 8.14 | |
| GTX | Garrett Motion Inc | 11.20 | 10.58 | 10.69 | 428,200 | -0.42 | | 3.78 | |
| GTY | Getty Realty Corp | 31.33 | 30.66 | 30.77 | 298,100 | -0.46 | | 1.47 | |
| GUT | Gabelli Utility Trust | 7.055 | 6.860 | 6.960 | 196,500 | -0.050 | | 0.71 | |
| GUT-A | Gabelli Utility Trust Ser A Pfd | 26.27 | 26.27 | 26.27 | 100 | 0.00 | | 0.00 | |
| GUT-C | Gabelli Utility Trust Series C Pfd | 26.20 | 25.71 | 26.08 | 14,000 | -0.11 | | 0.42 | |
| GVA | Granite Construction Inc | 28.25 | 27.18 | 27.37 | 618,800 | -0.73 | | 2.60 | |
| GWB | Great Western Bancorp Inc | 30.31 | 28.57 | 28.70 | 474,800 | -1.40 | | 4.65 | |
| GWR | Genesee & Wyoming | 110.7 | 110.5 | 110.6 | 464,800 | -0.1 | | 0.05 | |
| GWRE | Guidewire Software Inc | 96.17 | 93.34 | 93.65 | 539,800 | -1.23 | | 1.30 | |
| GWW | W.W. Grainger | 271.5 | 264.7 | 266.0 | 373,700 | -6.8 | | 2.51 | |
| GYB | Cabco Series 2004-101 Trust | 21.54 | 21.21 | 21.22 | 10,300 | -0.22 | | 1.04 | |
| GYC | Corporate Asset Backed Corp Cabco | 21.88 | 21.86 | 21.88 | 4,200 | 0.43 | | 1.99 | |