Code | Name | High | Low | Close | Volume | Change | |
GAA | Cambria Global Asset Allocation Fund | 26.67 | 26.67 | 26.67 | 100 | 0.02 |  | 0.09 |  |
GABF | Gabelli Financial Services Opportunities | 25.17 | 25.02 | 25.04 | 300 | -0.56 |  | 2.20 |  |
GAL | SSGA Global Allocation ETF SPDR | 37.79 | 37.63 | 37.74 | 4,300 | -0.20 |  | 0.53 |  |
GAMR | ETFMG Video Game Tech ETF | 59.34 | 58.54 | 58.61 | 6,300 | 0.30 |  | 0.51 |  |
GAST | Gabelli Automation ETF | 21.10 | 21.10 | 21.10 | 100 | -0.27 |  | 1.25 |  |
GAU | Galiano Gold Inc | 0.5300 | 0.5027 | 0.5262 | 384,500 | 0.0193 |  | 3.81 |  |
GAZ | Ipath.B Natural Gas Subindex ETN | 12.72 | 12.13 | 12.23 | 155,200 | -0.85 |  | 6.50 |  |
GBF | Government/Credit Bond Ishares ETF | 105.7 | 105.4 | 105.6 | 4,400 | 0.9 |  | 0.85 |  |
GBIL | GS Treasuryaccess 0-1 Year ETF | 100.1 | 100.0 | 100.1 | 625,900 | 0.1 |  | 0.07 |  |
GBLD | Invesco MSCI Green Building ETF | 16.58 | 16.40 | 16.52 | 2,500 | -0.27 |  | 1.59 |  |
GBR | New Concept Energy Inc | 1.060 | 1.040 | 1.060 | 7,400 | 0.000 |  | 0.00 |  |
GBUY | Goldman Sachs Future Consumer Equity ETF | 25.52 | 25.52 | 25.52 | 100 | -0.23 |  | 0.90 |  |
GCAD | Gabelli Equity Income ETF | 23.95 | 23.89 | 23.89 | 2,500 | -0.58 |  | 2.36 |  |
GCC | Wisdomtree Enhancedcontinuous Commodity | 17.23 | 17.08 | 17.14 | 66,000 | 0.05 |  | 0.26 |  |
GCLN | GS Bloomberg Clean Energy Equity ETF | 36.27 | 36.27 | 36.27 | 100 | -0.84 |  | 2.27 |  |
GCOR | GS Access U.S. Aggregate Bond ETF | 42.30 | 42.07 | 42.28 | 39,400 | 0.49 |  | 1.17 |  |
GCOW | Pacer Global Cash Cows Dividend ETF | 31.94 | 31.63 | 31.80 | 519,800 | -0.20 |  | 0.63 |  |
GDE | Wisdomtree Efficient Gold Plus Equity | 23.28 | 22.89 | 23.12 | 1,200 | 0.39 |  | 1.70 |  |
GDEF | GS Defensive Equity ETF | 41.89 | 41.89 | 41.89 | 100 | -0.28 |  | 0.65 |  |
GDMA | Gadsdena Dynamica Multi-Asseta ETF | 29.42 | 29.06 | 29.41 | 12,100 | 0.11 |  | 0.38 |  |
GDMN | Wisdomtree Efficient Gold Plus Gold | 26.06 | 24.10 | 25.75 | 4,400 | 1.71 |  | 7.10 |  |
GDOC | Goldman Sachs Future Health Care Equity | 31.12 | 30.82 | 30.89 | 3,800 | -0.43 |  | 1.38 |  |
GDVD | Northern IV R3 Global Dividend Growth | 21.68 | 21.63 | 21.63 | 3,000 | -0.16 |  | 0.74 |  |
GDX | Vaneck Gold Miners ETF | 31.03 | 29.36 | 30.58 | 63,723,700 | 1.42 |  | 4.87 |  |
GDXD | Microsectors Gold Miners -3X ETN | 7.180 | 5.900 | 6.230 | 1,183,400 | -1.100 |  | 15.01 |  |
GDXJ | Vaneck Junior Gold Miners ETF | 37.37 | 35.08 | 36.71 | 15,322,800 | 1.92 |  | 5.52 |  |
GDXU | Microsectors Gold Miners 3X ETN | 46.35 | 39.58 | 44.31 | 526,700 | 5.63 |  | 14.56 |  |
GEM | GS Activebeta Emerging Markets Equity | 28.79 | 28.56 | 28.59 | 88,400 | -0.18 |  | 0.63 |  |
GEMD | GS Access Emerging Markets US ETF | 39.73 | 39.56 | 39.57 | 4,400 | -0.28 |  | 0.69 |  |
GENC | Gencor Industries IN | 14.55 | 13.74 | 14.52 | 124,900 | 0.33 |  | 2.33 |  |
GERM | ETFMG Treatments Testing & Adv ETF | 20.59 | 20.54 | 20.56 | 1,600 | -0.01 |  | 0.05 |  |
GFEB | FT CBOE Vest U.S. Equity Moderate Buffer | 28.96 | 28.75 | 28.77 | 43,500 | -0.22 |  | 0.75 |  |
GFOF | Grayscale Future of Finance ETF | 10.25 | 10.12 | 10.25 | 2,300 | 0.52 |  | 5.30 |  |
GGN | Gamco Global Gold Natural Resources | 3.560 | 3.481 | 3.530 | 500,400 | 0.050 |  | 1.44 |  |
GGN-B | Gamco Global Gold Natural Reou | 22.34 | 22.08 | 22.34 | 600 | 0.09 |  | 0.40 |  |
GGRW | Gabelli Growth Innovators ETF | 16.28 | 16.28 | 16.28 | 100 | -0.18 |  | 1.09 |  |
GHTA | Goose Hollow Tactical Allocation ETF | 25.43 | 25.36 | 25.42 | 2,500 | 0.08 |  | 0.31 |  |
GHYB | Access High Yield Corporate Bond ETF | 42.03 | 41.88 | 41.92 | 6,900 | -0.30 |  | 0.71 |  |
GHYG | US and Intl High Yield Corp Bond Ishares | 41.51 | 41.28 | 41.48 | 78,800 | -0.14 |  | 0.34 |  |
GIGB | GS Access Investment Grade Corp Bond | 45.29 | 44.78 | 45.14 | 130,600 | 0.21 |  | 0.47 |  |
GII | FTSE Global Infra 100 SPDR | 52.85 | 52.45 | 52.56 | 17,600 | -0.62 |  | 1.17 |  |
GINN | GS Innovate Equity ETF | 43.97 | 43.61 | 43.90 | 5,700 | -0.47 |  | 1.07 |  |
GJAN | FT U.S. Equity Moderate Buffer ETF | 30.20 | 30.03 | 30.13 | 7,300 | -0.18 |  | 0.59 |  |
GK | Advisorshares Gerber Kawasaki ETF | 16.06 | 15.89 | 16.04 | 6,900 | -0.24 |  | 1.49 |  |
GLCN | Vaneck China Growth Leaders ETF | 25.62 | 25.60 | 25.60 | 200 | -0.22 |  | 0.84 |  |
GLD | Gold SPDR | 184.8 | 180.8 | 183.8 | 24,156,200 | 5.2 |  | 2.91 |  |
GLDB | Strategy Shares Gold-Hedged Bond ETF | 20.83 | 20.08 | 20.71 | 24,500 | 0.68 |  | 3.39 |  |
GLDG | Goldmining Inc | 1.150 | 1.040 | 1.130 | 2,745,000 | 0.100 |  | 9.71 |  |
GLDM | SPDR Gold Minishares Trust | 39.46 | 38.60 | 39.24 | 2,095,600 | 1.12 |  | 2.94 |  |
GLDX | Uscf Gold Strategy Plus Income Fund | 26.14 | 26.07 | 26.14 | 300 | 0.34 |  | 1.32 |  |
GLIF | Agfiq Global Infrastructure ETF | 24.81 | 24.81 | 24.81 | 100 | -0.38 |  | 1.52 |  |
GLIN | Vaneck India Growth Leaders ETF | 31.58 | 31.17 | 31.35 | 2,800 | -0.05 |  | 0.14 |  |
GLL | Ultrashort Gold -2X ETF | 27.60 | 26.36 | 26.66 | 233,100 | -1.65 |  | 5.83 |  |
GLO | Clough Global Opportunities Fund | 4.680 | 4.590 | 4.590 | 122,700 | -0.090 |  | 1.92 |  |
GLOF | Ishares Global Multifactor ETF | 32.20 | 32.04 | 32.11 | 21,100 | -0.30 |  | 0.93 |  |
GLOV | GS Activebeta World Low Vol Plus Equity | 38.31 | 37.95 | 37.99 | 38,100 | -0.41 |  | 1.07 |  |
GLQ | Clough Global Equity Fund | 5.880 | 5.740 | 5.780 | 57,800 | -0.120 |  | 2.03 |  |
GLRY | Northern IV Mid Cap Momentum ETF | 23.01 | 22.75 | 22.80 | 38,600 | -0.51 |  | 2.19 |  |
GLT.U | Galata Acquisition Corp [Glta.U] | 10.41 | 10.37 | 10.37 | 400 | 0.05 |  | 0.52 |  |
GLT.W | Galata Acquisition Corp WT [Glta/W] | 0.1000 | 0.1000 | 0.1000 | 5,300 | 0.0000 |  | 0.00 |  |
GLTA | Galata Acquisition Corp Cl A | 10.37 | 10.37 | 10.37 | 200 | -0.01 |  | 0.10 |  |
GLTR | Physical Precious Metals Basket ETF | 89.84 | 88.13 | 89.49 | 53,100 | 2.25 |  | 2.58 |  |
GLU | Gabelli Global Utility | 14.10 | 13.66 | 13.84 | 13,000 | -0.12 |  | 0.87 |  |
GLU-A | The Gabelli Global Utility and | 49.38 | 46.99 | 48.02 | 1,500 | 1.02 |  | 2.17 |  |
GLU-B | Gabelli Global Utility & Income TR | 50.44 | 49.60 | 50.44 | 2,200 | 0.33 |  | 0.66 |  |
GLV | Clough Global Dividend and Income Fund | 5.670 | 5.580 | 5.600 | 15,700 | -0.070 |  | 1.23 |  |
GMET | Vaneck Green Metals ETF | 26.59 | 26.27 | 26.49 | 2,600 | 0.07 |  | 0.25 |  |
GMF | S&P Emerging Asia Pacific SPDR | 96.60 | 96.10 | 96.36 | 3,500 | -0.14 |  | 0.14 |  |
GMOM | Cambria Global Momentum ETF | 27.09 | 26.74 | 26.82 | 6,400 | -0.26 |  | 0.97 |  |
GMUN | GS Community Municipal Bond ETF | 50.67 | 50.67 | 50.67 | 0 | 0.22 |  | 0.43 |  |
GNR | S&P Global Natural Resources SPDR | 53.76 | 53.11 | 53.55 | 169,300 | -0.31 |  | 0.58 |  |
GNS | Genius Group Limited | 2.740 | 2.350 | 2.480 | 2,274,700 | -0.400 |  | 13.89 |  |
GOAU | US Global Go Gold and Precious Metal | 16.95 | 16.01 | 16.78 | 30,800 | 0.93 |  | 5.87 |  |
GOEX | GX Gold Explorers ETF | 25.89 | 24.90 | 25.52 | 20,700 | 1.05 |  | 4.30 |  |
GORO | Gold Resource Corp | 0.9779 | 0.8400 | 0.9000 | 8,200,900 | 0.0400 |  | 4.65 |  |
GOVT | US Treasury Bond Ishares ETF | 23.49 | 23.33 | 23.42 | 117,102,100 | 0.22 |  | 0.95 |  |
GOVZ | Ishares 25 Year Treasury Strips Bond ETF | 14.08 | 13.89 | 13.95 | 108,100 | 0.31 |  | 2.27 |  |
GPAL | GS Activebeta Paris Climate U.S. Large | 32.72 | 32.72 | 32.72 | 0 | -0.35 |  | 1.06 |  |
GQRE | Flexshares Global Quality Real Estate | 51.78 | 50.98 | 50.99 | 48,500 | -1.34 |  | 2.57 |  |
GREI | Goldman Sachs Future Real Estate | 32.06 | 32.01 | 32.01 | 200 | -0.56 |  | 1.72 |  |
GREK | GX MSCI Greece ETF | 29.21 | 28.78 | 28.83 | 37,700 | -0.67 |  | 2.27 |  |
GRES | IQ Global Resources ETF | 31.86 | 31.71 | 31.82 | 3,800 | -1.16 |  | 3.52 |  |
GRF | Eagle Capital Growth Fund | 8.490 | 8.225 | 8.330 | 16,500 | 0.057 |  | 0.68 |  |
GRFX | Graphex Group Ltd | 1.484 | 1.340 | 1.400 | 17,900 | 0.000 |  | 0.00 |  |
GRN | Ipath Series B Carbon ETN | 34.39 | 33.72 | 34.28 | 2,500 | 0.08 |  | 0.23 |  |
GRNB | Vaneck Green Bond ETF | 23.36 | 23.29 | 23.36 | 3,700 | 0.20 |  | 0.84 |  |
GRO.W | Gold Royalty Corp WT [Groy/W] | 0.2000 | 0.1900 | 0.2000 | 9,800 | 0.0100 |  | 5.26 |  |
GROY | Gold Royalty Corp | 2.220 | 2.015 | 2.120 | 1,722,000 | 0.100 |  | 4.95 |  |
GRZZ | Listed Grizzle Growth ETF | 20.73 | 20.73 | 20.73 | 100 | 0.01 |  | 0.02 |  |
GSAT | Globalstar | 1.160 | 1.030 | 1.140 | 9,490,100 | 0.100 |  | 9.62 |  |
GSEE | GS Marketbeta Emerging Markets Equity | 39.21 | 39.21 | 39.21 | 100 | -0.24 |  | 0.60 |  |
GSEU | GS Activebeta Europe Equity ETF | 30.90 | 30.83 | 30.83 | 200 | -0.43 |  | 1.38 |  |
GSEW | Equal Weight U.S. Large Cap Equity ETF | 58.20 | 57.26 | 57.32 | 15,700 | -0.95 |  | 1.63 |  |
GSFP | Goldman Sachs Future Planet Equity ETF | 29.87 | 29.74 | 29.77 | 800 | -0.52 |  | 1.71 |  |
GSG | S&P GSCI Commodity-Indexed Ishares ETF | 19.08 | 18.71 | 18.89 | 289,500 | -0.17 |  | 0.89 |  |
GSID | GS Marketbeta International Equity ETF | 48.05 | 47.94 | 47.97 | 1,900 | -0.53 |  | 1.08 |  |
GSIE | GS Activebeta International Equity ETF | 29.31 | 29.06 | 29.18 | 352,100 | -0.34 |  | 1.15 |  |
GSIG | GS Access Investment Grade ETF | 46.06 | 46.06 | 46.06 | 100 | 0.24 |  | 0.53 |  |
GSJY | GS Activebeta Japan Equity ETF | 30.72 | 30.68 | 30.68 | 100 | -0.16 |  | 0.52 |  |
GSLC | GS Activebeta U.S. Large Cap Equity ETF | 78.57 | 77.45 | 77.74 | 218,300 | -0.88 |  | 1.12 |  |
GSP | Ipath S&P GSCI TR Index ETN | 18.98 | 18.71 | 18.91 | 500 | -0.20 |  | 1.06 |  |
GSPY | Gotham Enhanced 500 ETF | 21.45 | 21.31 | 21.36 | 4,300 | -0.26 |  | 1.20 |  |
GSSC | GS Activebeta U.S. Small Cap Equity ETF | 54.41 | 53.17 | 53.38 | 38,000 | -1.49 |  | 2.72 |  |
GSST | GS Access Ultra-Short Bond ETF | 49.88 | 49.80 | 49.83 | 25,800 | 0.04 |  | 0.08 |  |
GSUS | GS Marketbeta U.S. Equity ETF | 53.96 | 53.21 | 53.40 | 24,800 | -0.60 |  | 1.11 |  |
GSY | Ultra-Short-Duration Invesco ETF | 49.74 | 49.71 | 49.74 | 277,200 | 0.02 |  | 0.04 |  |
GTE | Gran Tierra Energy Inc | 0.7598 | 0.7268 | 0.7369 | 4,587,200 | -0.0191 |  | 2.53 |  |
GTEK | Goldman Sachs Future Tech Leaders Equity | 22.95 | 22.90 | 22.95 | 1,700 | -0.13 |  | 0.56 |  |
GTIP | GS Access Inflation Protected USD Bond | 49.76 | 49.51 | 49.51 | 33,000 | 0.13 |  | 0.25 |  |
GTO | Total Return Bond Invesco ETF | 47.39 | 47.24 | 47.28 | 62,200 | 0.29 |  | 0.62 |  |
GUNR | Mstar Global Upstream Natural Resources | 40.18 | 39.66 | 39.93 | 1,137,100 | -0.33 |  | 0.82 |  |
GURU | GX Guru Index ETF | 33.68 | 33.42 | 33.42 | 700 | -0.69 |  | 2.01 |  |
GUSA | GS Marketbeta U.S. 1000 Equity ETF | 33.95 | 33.95 | 33.95 | 100 | -0.39 |  | 1.15 |  |
GUSH | S&P Oil & Gas Expl Bull 2X ETF Direxion | 109.1 | 101.8 | 104.7 | 879,000 | -4.9 |  | 4.51 |  |
GVAL | Cambria Global Value ETF | 19.63 | 19.47 | 19.52 | 5,700 | -0.36 |  | 1.79 |  |
GVI | Interm Govt/Credit Bond Ishares ETF | 104.7 | 104.0 | 104.5 | 42,300 | 1.0 |  | 0.95 |  |
GVIP | GS Hedge Industry Vip ETF | 73.53 | 72.79 | 72.97 | 2,800 | -1.02 |  | 1.38 |  |
GVLU | Tidal Gotham 1000 Value ETF | 18.03 | 17.82 | 17.90 | 18,100 | -0.38 |  | 2.08 |  |
GWX | S&P Smallcap Intl SPDR | 29.83 | 29.59 | 29.66 | 84,900 | -0.21 |  | 0.70 |  |
GXC | S&P China SPDR | 78.70 | 77.87 | 78.06 | 141,600 | -0.33 |  | 0.42 |  |
GXG | GX MSCI Colombia ETF | 18.19 | 17.75 | 17.75 | 33,100 | -0.30 |  | 1.66 |  |
GYLD | Arrow DJ Global Yield ETF | 12.84 | 12.80 | 12.80 | 600 | -0.08 |  | 0.60 |  |