| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 30.86 | 30.54 | 30.57 | 355,000 | -0.15 |  | 0.49 |   |
| GAB | Gabelli Equity Trust | 6.560 | 6.530 | 6.550 | 283,200 | 0.020 |  | 0.31 | |
| GAB-D | Gabelli Eq TR Pfd D | 25.78 | 25.67 | 25.78 | 300 | 0.10 | | 0.39 | |
| GAB-G | The Gabelli Equity Trust Inc | 24.35 | 24.28 | 24.29 | 1,500 | -0.06 | | 0.25 | |
| GAB-H | The Gabelli Eqty Trust Inc | 24.78 | 24.66 | 24.66 | 900 | -0.11 | | 0.44 | |
| GAB-J | Gabelli Equity Trust Inc | 25.59 | 25.47 | 25.47 | 3,500 | -0.14 | | 0.53 | |
| GAM | General American Investors | 36.50 | 36.23 | 36.34 | 52,200 | 0.23 | | 0.64 | |
| GAM-B | Genl Amer Invs Pfd | 26.54 | 26.26 | 26.50 | 1,000 | -0.06 | | 0.23 | |
| GATX | GATX Corp | 86.49 | 84.21 | 85.83 | 412,800 | 2.07 | | 2.47 | |
| GBAB | Guggenheim Build America Bonds | 21.68 | 21.61 | 21.67 | 33,500 | 0.03 | | 0.14 | |
| GBL | Gamco Investors | 26.15 | 25.80 | 25.98 | 15,200 | 0.16 | | 0.62 | |
| GBX | Greenbrier Companies | 59.15 | 57.85 | 59.10 | 336,000 | 1.30 | | 2.25 | |
| GCAP | Gain Capital Holdings | 7.330 | 7.170 | 7.220 | 288,400 | 0.040 | | 0.56 | |
| GCI | Gannett Co. Inc | 10.73 | 10.51 | 10.67 | 1,233,600 | 0.18 | | 1.72 | |
| GCO | Genesco Inc | 46.43 | 44.82 | 46.20 | 325,100 | 0.80 | | 1.76 | |
| GCP | Gcp Applied Technologies Inc C | 26.75 | 25.70 | 26.25 | 696,200 | 0.55 | | 2.14 | |
| GCV | Gabelli Convertible and Income | 6.750 | 6.620 | 6.750 | 18,700 | 0.070 | | 1.05 | |
| GCV-B | Gabelli 6.00% Pfd B | 25.96 | 25.96 | 25.96 | 500 | 0.18 | | 0.70 | |
| GD | General Dynamics Corp | 195.6 | 193.8 | 195.0 | 1,013,300 | 0.0 | | 0.02 | |
| GDDY | Godaddy Inc | 74.95 | 73.42 | 73.98 | 2,205,500 | 0.90 | | 1.23 | |
| GDI | Gardner Denver Holdings Inc | 28.59 | 28.02 | 28.22 | 483,500 | -0.09 | | 0.32 | |
| GDL | The Gdl Fund | 9.220 | 9.170 | 9.220 | 24,600 | 0.020 | | 0.22 | |
| GDL-C | The Gdl Fund Series C Pfd | 52.35 | 52.35 | 52.35 | 300 | 0.13 | | 0.25 | |
| GDO | Western Asset Global Corporate Defined | 16.55 | 16.42 | 16.50 | 37,100 | 0.03 | | 0.18 | |
| GDOT | Green Dot Corp | 85.40 | 84.34 | 85.01 | 240,300 | 0.31 | | 0.37 | |
| GDV | Gabelli Dividend | 24.16 | 23.99 | 24.07 | 81,800 | 0.10 | | 0.42 | |
| GDV-A | Gabelli Dv | 25.71 | 25.71 | 25.71 | 500 | -0.12 | | 0.46 | |
| GDV-D | Gabelli Pref D | 25.67 | 25.67 | 25.67 | 100 | 0.00 |  | 0.00 | |
| GDV-G | Gabelli Dividend & Income Trust | 25.18 | 25.15 | 25.18 | 1,900 | 0.00 | | 0.00 | |
| GE | General Electric Company | 12.69 | 12.33 | 12.63 | 57,947,500 | 0.33 | | 2.68 | |
| GEF | Greif Bros. Corp | 53.76 | 52.77 | 53.43 | 69,500 | 0.66 | | 1.25 | |
| GEF.B | Greif Bros. Corp Cl B | 58.20 | 57.00 | 57.60 | 7,900 | 1.05 | | 1.86 | |
| GEL | Genesis Energy LP | 24.23 | 23.83 | 24.02 | 334,500 | 0.11 | | 0.46 | |
| GEN | Genesis Healthcare Inc | 1.580 | 1.500 | 1.550 | 266,300 | -0.030 | | 1.90 | |
| GEO | Geo Group Inc | 25.45 | 24.95 | 25.25 | 748,700 | 0.25 | | 1.00 | |
| GER | Goldman Sachs MLP Energy Renai | 6.870 | 6.740 | 6.750 | 196,400 | -0.070 | | 1.03 | |
| GES | Guess Inc | 23.59 | 23.10 | 23.31 | 553,700 | 0.01 | | 0.04 | |
| GF | New Germany Fund | 18.72 | 18.48 | 18.64 | 12,400 | 0.20 | | 1.08 | |
| GFA | Gafisa S.A. | 6.180 | 6.100 | 6.100 | 1,700 | -0.100 | | 1.61 | |
| GFF | Griffon Corp | 18.58 | 17.95 | 18.55 | 182,300 | 0.60 | | 3.34 | |
| GFI | Gold Fields Ltd | 2.540 | 2.445 | 2.540 | 4,255,500 | 0.070 | | 2.83 | |
| GFY | Western Asset Variable Rate Strategic | 16.45 | 16.42 | 16.44 | 700 | -0.06 | | 0.33 | |
| GG | Goldcorp Inc | 10.92 | 10.72 | 10.87 | 5,751,400 | 0.08 | | 0.74 | |
| GGB | Gerdau S.A. | 4.080 | 3.900 | 3.920 | 9,174,200 | -0.140 | | 3.45 | |
| GGG | Graco Inc | 47.12 | 46.49 | 46.94 | 538,900 | 0.35 | | 0.75 | |
| GGM | Guggenheim Credit Allocation F | 22.50 | 22.30 | 22.40 | 9,100 | 0.02 | | 0.07 | |
| GGP | Ggp Inc | 21.84 | 21.55 | 21.63 | 13,032,500 | 0.00 | | 0.00 | |
| GGP-A | Ggp Inc Prf A | 24.25 | 24.08 | 24.09 | 5,900 | 0.09 | | 0.38 | |
| GGT | Gabelli Global Multi-Media Trust | 9.000 | 8.900 | 8.990 | 45,200 | 0.125 | | 1.41 | |
| GGT-B | Gabelli Global Multi-Media Trus | 25.83 | 25.83 | 25.83 | 100 | 0.11 | | 0.41 | |
| GGT-E | Gabelli Multimedia Trust Inc Pfd Ser E | 24.35 | 24.35 | 24.35 | 100 | 0.00 | | 0.00 | |
| GGZ | Gabelli Global Small and Mid CA | 12.34 | 12.28 | 12.30 | 8,700 | 0.02 | | 0.16 | |
| GGZ-A | Gabelli Global Small and Mid CA | 25.24 | 25.24 | 25.24 | 100 | -0.10 | | 0.39 | |
| GHC | Graham Holdings Company | 576.5 | 568.1 | 575.8 | 10,700 | 7.6 | | 1.34 | |
| GHG | Greentree Hospitality Group Ltd. ADR | 14.41 | 14.03 | 14.12 | 68,400 | 0.03 | | 0.21 | |
| GHL | Greenhill & Co. Inc | 30.00 | 29.50 | 29.75 | 266,100 | -0.10 | | 0.34 | |
| GHM | Graham Corp | 28.55 | 27.96 | 28.29 | 16,500 | -0.08 | | 0.28 | |
| GHY | Prudential Global Short Durati | 13.77 | 13.74 | 13.75 | 116,800 | -0.01 | | 0.07 | |
| GIB | CGI Group | 65.57 | 64.96 | 65.11 | 87,400 | 0.10 | | 0.15 | |
| GIG | Gigcapital Inc. Common Stock | 9.910 | 9.910 | 9.910 | 100 | 0.040 | | 0.41 | |
| GIG.P | Gig Capital Rt Rights | 0.4500 | 0.4500 | 0.4500 | 40,500 | 0.0000 | | 0.00 | |
| GIG.U | Gigcapital Inc Unit | 10.83 | 10.83 | 10.83 | 100 | -0.02 | | 0.18 | |
| GIG.W | Gig Capital WT Warrant | 0.4600 | 0.4600 | 0.4600 | 100 | -0.0100 | | 2.13 | |
| GIL | Gildan Activewear | 30.16 | 29.76 | 29.93 | 705,000 | 0.13 | | 0.44 | |
| GIM | Templeton Global | 6.140 | 6.090 | 6.090 | 304,200 | -0.030 | | 0.49 | |
| GIS | General Mills | 47.49 | 46.06 | 46.13 | 3,774,600 | -1.45 | | 3.05 | |
| GJH | Strats Sm Trust For United States | 9.910 | 9.910 | 9.910 | 800 | -0.090 | | 0.90 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 22.80 | 22.78 | 22.78 | 1,400 | -0.30 | | 1.30 | |
| GJP | Strats Sm Trust For Dominion Resources | 23.29 | 22.82 | 22.82 | 700 | -0.56 | | 2.37 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 22.35 | 22.35 | 22.35 | 100 | 0.00 | | 0.00 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 21.17 | 21.15 | 21.16 | 1,500 | -0.13 | | 0.59 | |
| GJT | Strats Sm Trust For Allstate Corp | 21.30 | 21.30 | 21.30 | 100 | 0.15 | | 0.71 | |
| GJV | Strats Sm Trust For News Corp Securities | 25.92 | 25.92 | 25.92 | 200 | 0.00 | | 0.00 | |
| GKOS | Glaukos Corp | 40.74 | 39.93 | 40.20 | 196,700 | 0.06 | | 0.15 | |
| GLO-A | Gaslog Partners LP 8.625% Series A | 26.43 | 26.21 | 26.43 | 12,100 | 0.21 | | 0.80 | |
| GLO-B | Gaslog Partners LP Perp Pref Unit Ser B | 25.76 | 25.75 | 25.76 | 5,000 | 0.03 | | 0.12 | |
| GLO-G | Gaslog Partners LP 8.75% Series A | 26.09 | 25.88 | 25.93 | 3,600 | 0.02 | | 0.08 | |
| GLOB | Globant S.A. | 58.40 | 56.69 | 56.86 | 305,900 | -1.08 | | 1.86 | |
| GLOG | Gaslog Ltd | 17.00 | 16.75 | 16.80 | 337,300 | 0.00 | | 0.00 | |
| GLOP | Gaslog Partners LP | 25.55 | 24.99 | 25.00 | 90,800 | -0.45 | | 1.77 | |
| GLP | Global Partners LP | 21.05 | 20.55 | 20.65 | 65,300 | -0.10 | | 0.48 | |
| GLP-A | Global Partners L.P. Pfd A | 26.19 | 25.85 | 26.19 | 37,800 | 0.14 | | 0.54 | |
| GLT | Glatfelter | 16.78 | 16.43 | 16.66 | 205,900 | 0.24 | | 1.46 | |
| GLW | Corning Inc | 33.06 | 32.86 | 32.88 | 3,156,500 | -0.11 | | 0.33 | |
| GM | General Motors Company | 37.07 | 36.74 | 36.91 | 10,048,400 | 0.14 | | 0.38 | |
| GM.B | General Motors Cl B | 19.40 | 18.90 | 19.39 | 10,900 | 0.26 | | 1.36 | |
| GME | Gamestop Corp | 16.57 | 15.83 | 16.49 | 5,193,300 | 0.64 | | 4.04 | |
| GMED | Globus Medical Inc | 52.03 | 51.04 | 51.58 | 466,700 | 0.42 | | 0.82 | |
| GMR-A | Global Med REIT Inc Pfd. | 25.19 | 24.99 | 25.01 | 4,100 | -0.12 | | 0.48 | |
| GMRE | Global Medical REIT Inc | 9.578 | 9.375 | 9.500 | 156,700 | 0.150 | | 1.60 | |
| GMS | Gms Inc. | 25.94 | 25.24 | 25.78 | 268,900 | 0.52 | | 2.06 | |
| GMTA | GATX Corporation 5.625% Senior | 25.22 | 25.18 | 25.20 | 15,100 | -0.01 | | 0.02 | |
| GMZ | Goldman Sachs MLP Income Oppor | 9.910 | 9.700 | 9.700 | 170,300 | -0.200 | | 2.02 | |
| GNC | GNC Holdings Inc | 3.215 | 3.119 | 3.170 | 992,600 | 0.040 | | 1.28 | |
| GNE | Genie Energy Ltd Class B | 5.770 | 5.610 | 5.730 | 39,400 | -0.050 | | 0.87 | |
| GNE-A | Genie Energy Ltd Series | 7.650 | 7.610 | 7.630 | 7,500 | 0.065 | | 0.86 | |
| GNK | Genco Shipping & Trading Ltd | 13.98 | 13.45 | 13.90 | 214,800 | 0.53 | | 3.96 | |
| GNL | Global Net Lease Inc | 21.82 | 21.44 | 21.53 | 617,800 | -0.10 | | 0.46 | |
| GNL-A | Global Net Lease Inc 7.25% Pfd Ser A | 25.35 | 25.08 | 25.11 | 14,300 | -0.10 | | 0.40 | |
| GNRC | Generac Holdings Inc | 55.96 | 54.63 | 55.74 | 786,500 | 1.08 | | 1.98 | |
| GNT | Gabelli Natural Resources Gold | 5.910 | 5.850 | 5.900 | 74,800 | 0.050 | | 0.85 | |
| GNT-A | Gamco Natural Resources Gold & Income | 23.93 | 23.89 | 23.93 | 5,100 | 0.08 | | 0.34 | |
| GNW | Genworth Financial Inc | 4.600 | 4.540 | 4.570 | 1,868,800 | -0.010 | | 0.22 | |
| GOF | Claymore/Guggenheim Strategic Fund | 21.89 | 21.83 | 21.83 | 84,700 | 0.00 | | 0.00 | |
| GOL | Gol Linhas Aereas Inteligentes S.A. | 6.120 | 5.500 | 5.600 | 1,659,500 | -0.570 | | 9.24 | |
| GOLF | Acushnet Holdings Corp | 27.70 | 27.09 | 27.51 | 291,300 | 0.40 | | 1.48 | |
| GOOS | Canada Goose Holdings Inc Subordinate | 54.86 | 53.69 | 54.03 | 910,200 | 0.25 | | 0.46 | |
| GPC | Genuine Parts Company | 99.98 | 99.29 | 99.78 | 418,500 | 0.30 | | 0.30 | |
| GPI | Group 1 Automotive | 81.16 | 79.58 | 80.08 | 292,200 | 0.73 | | 0.92 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 23.96 | 23.81 | 23.90 | 19,500 | 0.14 | | 0.57 | |
| GPK | Graphic Packaging Holding Company | 14.42 | 14.24 | 14.34 | 3,250,600 | 0.03 | | 0.21 | |
| GPM | Guggenheim Enhanced Equity | 9.000 | 8.890 | 8.960 | 102,600 | 0.030 | | 0.34 | |
| GPMT | Granite Point Mortgage Trust Inc | 19.03 | 18.77 | 19.01 | 668,700 | 0.23 | | 1.22 | |
| GPN | Global Payments Inc | 119.8 | 118.9 | 119.0 | 621,700 | -0.3 | | 0.22 | |
| GPRK | Geopark Hldgs Lmtd | 17.65 | 16.35 | 16.89 | 373,600 | 0.49 | | 2.99 | |
| GPS | Gap Inc | 32.68 | 31.97 | 32.31 | 3,979,100 | 0.14 | | 0.44 | |
| GPT | Gramercy Property Trust | 27.39 | 27.35 | 27.37 | 1,204,500 | 0.01 | | 0.04 | |
| GPT-A | Gramercy Property Trust | 25.42 | 25.37 | 25.41 | 1,100 | 0.00 | | 0.00 | |
| GPX | Gp Strategies Corp | 19.05 | 18.80 | 18.80 | 36,500 | -0.15 | | 0.79 | |
| GRA | W.R. Grace & Company | 70.70 | 69.96 | 70.05 | 440,900 | 0.08 | | 0.11 | |
| GRAM | Grana Y Montero S.A.A. | 3.550 | 3.350 | 3.380 | 56,000 | -0.160 | | 4.52 | |
| GRC | Gorman-Rupp Company | 37.88 | 37.05 | 37.77 | 28,200 | 0.54 | | 1.45 | |
| GRP.U | Granite Real Estate Investment | 42.50 | 42.07 | 42.25 | 3,600 | -0.20 | | 0.47 | |
| GRUB | Grubhub Inc | 136.1 | 131.4 | 133.1 | 1,132,300 | 0.8 | | 0.60 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 10.74 | 10.70 | 10.73 | 45,100 | 0.03 | | 0.28 | |
| GRX-A | The Gabelli Healthcare & Welln | 25.50 | 25.50 | 25.50 | 100 | 0.03 | | 0.12 | |
| GRX-B | The Gabelli Healthcare & Welln | 25.81 | 25.80 | 25.81 | 1,000 | 0.03 | | 0.12 | |
| GS | Goldman Sachs Group | 239.5 | 235.3 | 238.7 | 2,437,300 | 2.9 | | 1.22 | |
| GS-A | Goldman Sachs Pfd Series A | 23.54 | 23.34 | 23.43 | 25,300 | -0.02 | | 0.09 | |
| GS-B | Goldman Sachs Pfd Series B | 26.47 | 26.31 | 26.47 | 5,300 | 0.04 | | 0.15 | |
| GS-C | Goldman Sachs Pfd Series C | 24.40 | 24.12 | 24.12 | 13,200 | -0.06 | | 0.25 | |
| GS-D | Goldman Sachs Pfd Series D | 23.10 | 23.00 | 23.02 | 86,700 | -0.04 | | 0.17 | |
| GS-J | Goldman Sachs Pfd Series J | 26.92 | 25.97 | 26.14 | 177,000 | 0.15 | | 0.56 | |
| GS-K | Goldman Sachs Pfd Series K | 27.04 | 26.95 | 27.03 | 35,600 | 0.08 | | 0.30 | |
| GS-N | Goldman Sachs Pfd Series N | 26.42 | 26.35 | 26.38 | 17,000 | -0.02 | | 0.08 | |
| GSA.U | GS Acquisition Holdings Corp Units | 10.40 | 10.40 | 10.40 | 100 | 0.00 | | 0.00 | |
| GSAH | GS Acquisition Holdings Corp. Class A | 9.800 | 9.800 | 9.800 | 2,100 | -0.030 | | 0.31 | |
| GSBD | Goldman Sachs Bdc Inc | 22.30 | 22.14 | 22.23 | 52,200 | 0.01 | | 0.05 | |
| GSH | Guangshen Railway Company | 23.31 | 23.17 | 23.17 | 13,800 | 0.52 | | 2.30 | |
| GSK | Glaxosmithkline Plc | 41.78 | 41.46 | 41.50 | 2,218,100 | 0.17 | | 0.41 | |
| GSL | Global Ship Lease Inc | 1.190 | 1.170 | 1.180 | 9,000 | 0.000 | | 0.00 | |
| GSL-B | Global Ship Lease Inc | 24.80 | 24.80 | 24.80 | 500 | 0.20 | | 0.81 | |
| GTES | Gates Industrial Corporation | 18.28 | 17.94 | 18.09 | 272,700 | 0.07 | | 0.39 | |
| GTN | Gray Television | 17.10 | 16.85 | 16.95 | 1,194,500 | 0.10 | | 0.59 | |
| GTN.A | Gray Television | 15.30 | 15.30 | 15.30 | 600 | 0.10 | | 0.66 | |
| GTS | Triple-S Management Corp | 24.05 | 23.57 | 23.80 | 94,400 | 0.04 | | 0.17 | |
| GTT | Global Telcom & Technology Inc | 40.35 | 38.25 | 40.05 | 1,441,600 | 1.70 | | 4.43 | |
| GTY | Getty Realty Corp | 29.27 | 28.91 | 29.11 | 107,900 | -0.14 | | 0.48 | |
| GUT | Gabelli Utility Trust | 5.880 | 5.830 | 5.870 | 188,400 | 0.030 | | 0.51 | |
| GUT-A | Gabelli Utility Trust Ser A Pfd | 25.54 | 25.54 | 25.54 | 300 | 0.08 | | 0.29 | |
| GUT-C | Gabelli Utility Trust Series C Pfd | 25.27 | 25.24 | 25.24 | 1,900 | 0.04 | | 0.16 | |
| GVA | Granite Construction Inc | 44.58 | 43.99 | 44.42 | 362,700 | 0.36 | | 0.82 | |
| GWB | Great Western Bancorp Inc | 44.40 | 43.72 | 44.22 | 247,100 | 0.69 | | 1.59 | |
| GWR | Genesee & Wyoming | 89.00 | 88.05 | 88.23 | 570,300 | 0.02 | | 0.02 | |
| GWRE | Guidewire Software Inc | 96.76 | 95.44 | 95.76 | 432,400 | 0.57 | | 0.60 | |
| GWW | W.W. Grainger | 372.1 | 365.6 | 369.2 | 526,600 | 2.6 | | 0.71 | |
| GYB | Cabco Series 2004-101 Trust | 22.37 | 22.21 | 22.33 | 3,100 | -0.01 | | 0.04 | |
| GYC | Corporate Asset Backed Corp Cabco | 22.82 | 22.75 | 22.75 | 1,100 | -0.18 | | 0.78 | |
| GZT | Gazit-Globe Ltd | 9.350 | 9.040 | 9.300 | 7,400 | 0.250 | | 2.76 | |