Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
GGenpact Ltd30.8630.5430.57355,000-0.150.49 
GABGabelli Equity Trust6.5606.5306.550283,2000.0200.31 
GAB-DGabelli Eq TR Pfd D25.7825.6725.783000.100.39 
GAB-GThe Gabelli Equity Trust Inc24.3524.2824.291,500-0.060.25 
GAB-HThe Gabelli Eqty Trust Inc24.7824.6624.66900-0.110.44 
GAB-JGabelli Equity Trust Inc25.5925.4725.473,500-0.140.53 
GAMGeneral American Investors36.5036.2336.3452,2000.230.64 
GAM-BGenl Amer Invs Pfd26.5426.2626.501,000-0.060.23 
GATXGATX Corp86.4984.2185.83412,8002.072.47 
GBABGuggenheim Build America Bonds21.6821.6121.6733,5000.030.14 
GBLGamco Investors26.1525.8025.9815,2000.160.62 
GBXGreenbrier Companies59.1557.8559.10336,0001.302.25 
GCAPGain Capital Holdings7.3307.1707.220288,4000.0400.56 
GCIGannett Co. Inc10.7310.5110.671,233,6000.181.72 
GCOGenesco Inc46.4344.8246.20325,1000.801.76 
GCPGcp Applied Technologies Inc C26.7525.7026.25696,2000.552.14 
GCVGabelli Convertible and Income6.7506.6206.75018,7000.0701.05 
GCV-BGabelli 6.00% Pfd B25.9625.9625.965000.180.70 
GDGeneral Dynamics Corp195.6193.8195.01,013,3000.00.02 
GDDYGodaddy Inc74.9573.4273.982,205,5000.901.23 
GDIGardner Denver Holdings Inc28.5928.0228.22483,500-0.090.32 
GDLThe Gdl Fund9.2209.1709.22024,6000.0200.22 
GDL-CThe Gdl Fund Series C Pfd52.3552.3552.353000.130.25 
GDOWestern Asset Global Corporate Defined16.5516.4216.5037,1000.030.18 
GDOTGreen Dot Corp85.4084.3485.01240,3000.310.37 
GDVGabelli Dividend24.1623.9924.0781,8000.100.42 
GDV-AGabelli Dv25.7125.7125.71500-0.120.46 
GDV-DGabelli Pref D25.6725.6725.671000.000.00 
GDV-GGabelli Dividend & Income Trust25.1825.1525.181,9000.000.00 
GEGeneral Electric Company12.6912.3312.6357,947,5000.332.68 
GEFGreif Bros. Corp53.7652.7753.4369,5000.661.25 
GEF.BGreif Bros. Corp Cl B58.2057.0057.607,9001.051.86 
GELGenesis Energy LP24.2323.8324.02334,5000.110.46 
GENGenesis Healthcare Inc1.5801.5001.550266,300-0.0301.90 
GEOGeo Group Inc25.4524.9525.25748,7000.251.00 
GERGoldman Sachs MLP Energy Renai6.8706.7406.750196,400-0.0701.03 
GESGuess Inc23.5923.1023.31553,7000.010.04 
GFNew Germany Fund18.7218.4818.6412,4000.201.08 
GFAGafisa S.A.6.1806.1006.1001,700-0.1001.61 
GFFGriffon Corp18.5817.9518.55182,3000.603.34 
GFIGold Fields Ltd2.5402.4452.5404,255,5000.0702.83 
GFYWestern Asset Variable Rate Strategic16.4516.4216.44700-0.060.33 
GGGoldcorp Inc10.9210.7210.875,751,4000.080.74 
GGBGerdau S.A.4.0803.9003.9209,174,200-0.1403.45 
GGGGraco Inc47.1246.4946.94538,9000.350.75 
GGMGuggenheim Credit Allocation F22.5022.3022.409,1000.020.07 
GGPGgp Inc21.8421.5521.6313,032,5000.000.00 
GGP-AGgp Inc Prf A24.2524.0824.095,9000.090.38 
GGTGabelli Global Multi-Media Trust9.0008.9008.99045,2000.1251.41 
GGT-BGabelli Global Multi-Media Trus25.8325.8325.831000.110.41 
GGT-EGabelli Multimedia Trust Inc Pfd Ser E24.3524.3524.351000.000.00 
GGZGabelli Global Small and Mid CA12.3412.2812.308,7000.020.16 
GGZ-AGabelli Global Small and Mid CA25.2425.2425.24100-0.100.39 
GHCGraham Holdings Company576.5568.1575.810,7007.61.34 
GHGGreentree Hospitality Group Ltd. ADR14.4114.0314.1268,4000.030.21 
GHLGreenhill & Co. Inc30.0029.5029.75266,100-0.100.34 
GHMGraham Corp28.5527.9628.2916,500-0.080.28 
GHYPrudential Global Short Durati13.7713.7413.75116,800-0.010.07 
GIBCGI Group65.5764.9665.1187,4000.100.15 
GIGGigcapital Inc. Common Stock9.9109.9109.9101000.0400.41 
GIG.PGig Capital Rt Rights0.45000.45000.450040,5000.00000.00 
GIG.UGigcapital Inc Unit10.8310.8310.83100-0.020.18 
GIG.WGig Capital WT Warrant0.46000.46000.4600100-0.01002.13 
GILGildan Activewear30.1629.7629.93705,0000.130.44 
GIMTempleton Global6.1406.0906.090304,200-0.0300.49 
GISGeneral Mills47.4946.0646.133,774,600-1.453.05 
GJHStrats Sm Trust For United States9.9109.9109.910800-0.0900.90 
GJOStrats Sm Trust For Wal-Mart Stores Inc22.8022.7822.781,400-0.301.30 
GJPStrats Sm Trust For Dominion Resources23.2922.8222.82700-0.562.37 
GJRStrats Sm Trust For The Procter & Gamble22.3522.3522.351000.000.00 
GJSStrats Sm Trust For Goldman Sachs Group21.1721.1521.161,500-0.130.59 
GJTStrats Sm Trust For Allstate Corp21.3021.3021.301000.150.71 
GJVStrats Sm Trust For News Corp Securities25.9225.9225.922000.000.00 
GKOSGlaukos Corp40.7439.9340.20196,7000.060.15 
GLO-AGaslog Partners LP 8.625% Series A26.4326.2126.4312,1000.210.80 
GLO-BGaslog Partners LP Perp Pref Unit Ser B25.7625.7525.765,0000.030.12 
GLO-GGaslog Partners LP 8.75% Series A26.0925.8825.933,6000.020.08 
GLOBGlobant S.A.58.4056.6956.86305,900-1.081.86 
GLOGGaslog Ltd17.0016.7516.80337,3000.000.00 
GLOPGaslog Partners LP25.5524.9925.0090,800-0.451.77 
GLPGlobal Partners LP21.0520.5520.6565,300-0.100.48 
GLP-AGlobal Partners L.P. Pfd A26.1925.8526.1937,8000.140.54 
GLTGlatfelter16.7816.4316.66205,9000.241.46 
GLWCorning Inc33.0632.8632.883,156,500-0.110.33 
GMGeneral Motors Company37.0736.7436.9110,048,4000.140.38 
GM.BGeneral Motors Cl B19.4018.9019.3910,9000.261.36 
GMEGamestop Corp16.5715.8316.495,193,3000.644.04 
GMEDGlobus Medical Inc52.0351.0451.58466,7000.420.82 
GMR-AGlobal Med REIT Inc Pfd.25.1924.9925.014,100-0.120.48 
GMREGlobal Medical REIT Inc9.5789.3759.500156,7000.1501.60 
GMSGms Inc.25.9425.2425.78268,9000.522.06 
GMTAGATX Corporation 5.625% Senior25.2225.1825.2015,100-0.010.02 
GMZGoldman Sachs MLP Income Oppor9.9109.7009.700170,300-0.2002.02 
GNCGNC Holdings Inc3.2153.1193.170992,6000.0401.28 
GNEGenie Energy Ltd Class B5.7705.6105.73039,400-0.0500.87 
GNE-AGenie Energy Ltd Series7.6507.6107.6307,5000.0650.86 
GNKGenco Shipping & Trading Ltd13.9813.4513.90214,8000.533.96 
GNLGlobal Net Lease Inc21.8221.4421.53617,800-0.100.46 
GNL-AGlobal Net Lease Inc 7.25% Pfd Ser A25.3525.0825.1114,300-0.100.40 
GNRCGenerac Holdings Inc55.9654.6355.74786,5001.081.98 
GNTGabelli Natural Resources Gold5.9105.8505.90074,8000.0500.85 
GNT-AGamco Natural Resources Gold & Income23.9323.8923.935,1000.080.34 
GNWGenworth Financial Inc4.6004.5404.5701,868,800-0.0100.22 
GOFClaymore/Guggenheim Strategic Fund21.8921.8321.8384,7000.000.00 
GOLGol Linhas Aereas Inteligentes S.A.6.1205.5005.6001,659,500-0.5709.24 
GOLFAcushnet Holdings Corp27.7027.0927.51291,3000.401.48 
GOOSCanada Goose Holdings Inc Subordinate54.8653.6954.03910,2000.250.46 
GPCGenuine Parts Company99.9899.2999.78418,5000.300.30 
GPIGroup 1 Automotive81.1679.5880.08292,2000.730.92 
GPJAGeorgia Power Company Series 2017A 5.00%23.9623.8123.9019,5000.140.57 
GPKGraphic Packaging Holding Company14.4214.2414.343,250,6000.030.21 
GPMGuggenheim Enhanced Equity9.0008.8908.960102,6000.0300.34 
GPMTGranite Point Mortgage Trust Inc19.0318.7719.01668,7000.231.22 
GPNGlobal Payments Inc119.8118.9119.0621,700-0.30.22 
GPRKGeopark Hldgs Lmtd17.6516.3516.89373,6000.492.99 
GPSGap Inc32.6831.9732.313,979,1000.140.44 
GPTGramercy Property Trust27.3927.3527.371,204,5000.010.04 
GPT-AGramercy Property Trust25.4225.3725.411,1000.000.00 
GPXGp Strategies Corp19.0518.8018.8036,500-0.150.79 
GRAW.R. Grace & Company70.7069.9670.05440,9000.080.11 
GRAMGrana Y Montero S.A.A.3.5503.3503.38056,000-0.1604.52 
GRCGorman-Rupp Company37.8837.0537.7728,2000.541.45 
GRP.UGranite Real Estate Investment42.5042.0742.253,600-0.200.47 
GRUBGrubhub Inc136.1131.4133.11,132,3000.80.60 
GRXThe Gabelli Healthcare & Wellness Trust10.7410.7010.7345,1000.030.28 
GRX-AThe Gabelli Healthcare & Welln25.5025.5025.501000.030.12 
GRX-BThe Gabelli Healthcare & Welln25.8125.8025.811,0000.030.12 
GSGoldman Sachs Group239.5235.3238.72,437,3002.91.22 
GS-AGoldman Sachs Pfd Series A23.5423.3423.4325,300-0.020.09 
GS-BGoldman Sachs Pfd Series B26.4726.3126.475,3000.040.15 
GS-CGoldman Sachs Pfd Series C24.4024.1224.1213,200-0.060.25 
GS-DGoldman Sachs Pfd Series D23.1023.0023.0286,700-0.040.17 
GS-JGoldman Sachs Pfd Series J26.9225.9726.14177,0000.150.56 
GS-KGoldman Sachs Pfd Series K27.0426.9527.0335,6000.080.30 
GS-NGoldman Sachs Pfd Series N26.4226.3526.3817,000-0.020.08 
GSA.UGS Acquisition Holdings Corp Units10.4010.4010.401000.000.00 
GSAHGS Acquisition Holdings Corp. Class A9.8009.8009.8002,100-0.0300.31 
GSBDGoldman Sachs Bdc Inc22.3022.1422.2352,2000.010.05 
GSHGuangshen Railway Company23.3123.1723.1713,8000.522.30 
GSKGlaxosmithkline Plc41.7841.4641.502,218,1000.170.41 
GSLGlobal Ship Lease Inc1.1901.1701.1809,0000.0000.00 
GSL-BGlobal Ship Lease Inc24.8024.8024.805000.200.81 
GTESGates Industrial Corporation18.2817.9418.09272,7000.070.39 
GTNGray Television17.1016.8516.951,194,5000.100.59 
GTN.AGray Television15.3015.3015.306000.100.66 
GTSTriple-S Management Corp24.0523.5723.8094,4000.040.17 
GTTGlobal Telcom & Technology Inc40.3538.2540.051,441,6001.704.43 
GTYGetty Realty Corp29.2728.9129.11107,900-0.140.48 
GUTGabelli Utility Trust5.8805.8305.870188,4000.0300.51 
GUT-AGabelli Utility Trust Ser A Pfd25.5425.5425.543000.080.29 
GUT-CGabelli Utility Trust Series C Pfd25.2725.2425.241,9000.040.16 
GVAGranite Construction Inc44.5843.9944.42362,7000.360.82 
GWBGreat Western Bancorp Inc44.4043.7244.22247,1000.691.59 
GWRGenesee & Wyoming89.0088.0588.23570,3000.020.02 
GWREGuidewire Software Inc96.7695.4495.76432,4000.570.60 
GWWW.W. Grainger372.1365.6369.2526,6002.60.71 
GYBCabco Series 2004-101 Trust22.3722.2122.333,100-0.010.04 
GYCCorporate Asset Backed Corp Cabco22.8222.7522.751,100-0.180.78 
GZTGazit-Globe Ltd9.3509.0409.3007,4000.2502.76 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.140.29
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,859380.49
DJI25,822640.25
SP5002,86360.21
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,19660.48
BDI1,200494.26
HSI30,063-2530.83