| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 44.11 | 43.48 | 43.85 | 1,310,100 | 0.24 |  | 0.55 |   |
| GAB | Gabelli Equity Trust | 5.900 | 5.860 | 5.860 | 368,300 | -0.010 |  | 0.17 | |
| GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | 20.85 | 20.77 | 20.77 | 5,800 | -0.05 | | 0.22 | |
| GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | 20.92 | 20.73 | 20.87 | 12,700 | 0.07 | | 0.34 | |
| GAB-K | Gabelli Equity Trust Inc 5% Prf | 20.97 | 20.83 | 20.89 | 4,098 | 0.02 | | 0.10 | |
| GAM | General American Investors | 54.91 | 54.48 | 54.60 | 16,800 | -0.21 | | 0.38 | |
| GAM-B | General Amern Invs Inc [Gam/Pb] | 24.80 | 24.69 | 24.75 | 4,876 | 0.09 | | 0.36 | |
| GAP | Gap Inc | 22.72 | 22.15 | 22.35 | 8,405,300 | 0.14 | | 0.63 | |
| GATX | GATX Corp | 158.2 | 155.7 | 155.7 | 136,300 | -2.4 | | 1.49 | |
| GB | Global Blue Group Holding Ag | 7.450 | 7.440 | 7.450 | 130,063 | 0.000 |  | 0.00 | |
| GB.W | Global Blue Group Holding Ag WT | 0.0093 | 0.0040 | 0.0048 | 123,200 | -0.0069 | | 58.97 | |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd | 14.85 | 14.75 | 14.84 | 45,728 | 0.10 | | 0.68 | |
| GBCI | Glacier Bancorp Inc | 44.05 | 42.94 | 42.95 | 484,300 | -0.62 | | 1.42 | |
| GBLI | Global Indemnity Plc | 32.41 | 30.31 | 30.38 | 2,638 | -2.02 | | 6.23 | |
| GBTG | Global Business Travel Group Inc | 6.610 | 6.450 | 6.490 | 820,282 | -0.080 | | 1.22 | |
| GBX | Greenbrier Companies | 46.90 | 46.30 | 46.32 | 179,900 | -0.06 | | 0.13 | |
| GCI | Gannett Inc | 3.720 | 3.545 | 3.590 | 1,731,500 | 0.070 | | 1.99 | |
| GCO | Genesco Inc | 23.40 | 21.78 | 21.80 | 363,400 | -1.27 | | 5.50 | |
| GCT.W | Gct Semiconductor Holding Inc WT | 0.0925 | 0.0810 | 0.0920 | 122,340 | 0.0109 | | 13.44 | |
| GCTS | Gct Semiconductor Holding Inc | 1.280 | 1.170 | 1.230 | 1,207,800 | 0.080 | | 6.96 | |
| GCV | Gabelli Convertible and Income | 3.850 | 3.810 | 3.830 | 75,040 | 0.020 | | 0.52 | |
| GD | General Dynamics Corp | 277.0 | 268.1 | 275.8 | 969,900 | -1.5 | | 0.56 | |
| GDDY | Godaddy Inc | 179.0 | 176.0 | 176.9 | 1,670,927 | -1.5 | | 0.85 | |
| GDIV | Harbor Dividend Growth Leaders ETF | 15.08 | 14.99 | 15.02 | 14,197 | 0.02 | | 0.11 | |
| GDL | The Gdl Fund | 8.380 | 8.330 | 8.370 | 4,881 | 0.035 | | 0.42 | |
| GDO | Western Asset Global Corporate | 11.52 | 11.48 | 11.50 | 21,800 | 0.03 | | 0.26 | |
| GDOT | Green Dot Corp | 11.07 | 10.19 | 10.78 | 944,000 | 0.05 | | 0.47 | |
| GDV | Gabelli Dividend | 25.41 | 25.22 | 25.27 | 103,366 | 0.02 | | 0.08 | |
| GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | 22.92 | 22.82 | 22.84 | 2,800 | 0.04 | | 0.18 | |
| GDV-K | Gabelli Dividend & Income Trust | 18.35 | 18.29 | 18.29 | 3,500 | 0.03 | | 0.16 | |
| GE | GE Aerospace | 247.0 | 238.5 | 245.5 | 6,912,977 | 3.5 | | 1.45 | |
| GEF | Greif Bros Corp | 65.49 | 64.08 | 64.50 | 237,072 | 0.31 | | 0.48 | |
| GEF.B | Greif Bros Corp Cl B | 67.59 | 65.55 | 67.29 | 20,167 | 0.46 | | 0.69 | |
| GEL | Genesis Energy LP | 16.85 | 16.50 | 16.70 | 601,200 | 0.19 | | 1.15 | |
| GENI | Genius Sports Ltd | 10.020 | 9.600 | 9.660 | 4,993,159 | 0.280 | | 2.99 | |
| GEO | Geo Group Inc | 27.20 | 26.04 | 26.12 | 2,643,397 | -0.84 | | 3.12 | |
| GES | Guess Inc | 12.64 | 12.12 | 12.29 | 1,152,313 | -0.17 | | 1.36 | |
| GETY | Getty Images Holdings Inc Cl A | 2.090 | 1.790 | 1.890 | 6,256,239 | 0.200 | | 11.83 | |
| GEV | GE Vernova Inc | 484.3 | 464.0 | 483.5 | 3,096,400 | 18.2 | | 3.90 | |
| GF | New Germany Fund | 11.86 | 11.78 | 11.80 | 12,993 | -0.03 | | 0.25 | |
| GFF | Griffon Corp | 72.65 | 70.03 | 70.47 | 359,700 | -1.48 | | 2.06 | |
| GFI | Gold Fields Ltd ADR | 24.35 | 23.91 | 24.35 | 3,448,700 | 0.13 | | 0.54 | |
| GFL | Gfl Environmental Inc | 50.46 | 49.74 | 49.89 | 466,453 | -0.39 | | 0.78 | |
| GFR | Greenfire Resources Ltd | 4.840 | 4.620 | 4.820 | 178,292 | 0.230 | | 5.01 | |
| GGB | Gerdau S.A. ADR | 3.070 | 3.000 | 3.050 | 20,998,339 | -0.100 | | 3.17 | |
| GGG | Graco Inc | 86.06 | 85.26 | 85.48 | 715,561 | -0.04 | | 0.05 | |
| GGT | Gabelli Global Multi-Media Trust | 4.100 | 4.030 | 4.070 | 170,677 | 0.030 | | 0.74 | |
| GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | 22.58 | 22.58 | 22.58 | 200 | -0.41 | | 1.78 | |
| GGT-G | Gabelli Multimedia Trust Inc 5.125% Prf | 23.03 | 22.58 | 22.58 | 500 | -0.34 | | 1.48 | |
| GGZ | Gabelli Global Small and Mid CA | 13.25 | 13.12 | 13.21 | 3,730 | 0.08 | | 0.61 | |
| GHC | Graham Holdings Company | 962.5 | 953.8 | 957.1 | 49,749 | 1.8 | | 0.19 | |
| GHG | Greentree Hospitality Group Ltd ADR | 2.180 | 2.030 | 2.070 | 31,300 | -0.080 | | 3.72 | |
| GHI | Greystone Housing Impact Investors LP | 12.00 | 11.70 | 11.95 | 25,405 | 0.09 | | 0.76 | |
| GHLD | Guild Holdings Company Cl A | 15.50 | 14.80 | 14.87 | 5,877 | -0.15 | | 1.00 | |
| GHM | Graham Corp | 46.74 | 45.26 | 45.88 | 109,675 | -0.62 | | 1.33 | |
| GHY | PGIM Global High Yield Fund | 13.43 | 13.30 | 13.39 | 99,379 | 0.12 | | 0.90 | |
| GIB | CGI Group | 109.6 | 108.4 | 108.7 | 203,687 | 0.0 | | 0.02 | |
| GIC | Global Industrial Co. | 27.54 | 27.05 | 27.06 | 110,600 | -0.36 | | 1.31 | |
| GIL | Gildan Activewear | 48.93 | 47.83 | 47.92 | 507,512 | -0.90 | | 1.84 | |
| GIS | General Mills | 54.67 | 53.96 | 54.23 | 4,229,329 | -0.27 | | 0.50 | |
| GJH | Strats Sm Trust For United States | 9.650 | 9.620 | 9.645 | 3,700 | -0.025 | | 0.26 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 24.95 | 24.80 | 24.80 | 1,100 | -0.26 | | 1.04 | |
| GJP | Strats Sm Trust For Dominion Resources | 24.90 | 24.01 | 24.90 | 598 | 0.45 | | 1.82 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 24.92 | 24.80 | 24.80 | 300 | -0.31 | | 1.23 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 22.82 | 22.48 | 22.48 | 5,247 | -0.19 | | 0.84 | |
| GJT | Strats Sm Trust For Allstate Corp | 22.60 | 22.60 | 22.60 | 200 | -0.05 | | 0.22 | |
| GKOS | Glaukos Corp | 102.56 | 96.10 | 99.15 | 1,778,600 | 3.51 | | 3.67 | |
| GL | Globe Life Inc | 120.8 | 119.5 | 119.8 | 403,600 | -0.3 | | 0.26 | |
| GL-D | Globe Life Inc 4.25% Junior Debt | 15.98 | 15.90 | 15.91 | 14,600 | 0.04 | | 0.25 | |
| GLO-A | Gaslog Partners LP [Glop/Pa] | 25.69 | 25.47 | 25.47 | 2,688 | -0.02 | | 0.08 | |
| GLO-B | Gaslog Partners LP [Glop/Pb] | 25.70 | 25.55 | 25.70 | 2,400 | 0.12 | | 0.47 | |
| GLO-C | Gaslog Partners LP [Glop/Pc] | 25.54 | 25.54 | 25.54 | 203 | 0.00 | | 0.00 | |
| GLOB | Globant S.A. | 104.2 | 101.0 | 101.1 | 913,900 | -2.2 | | 2.11 | |
| GLP | Global Partners LP | 54.88 | 53.46 | 54.00 | 63,891 | 0.35 | | 0.65 | |
| GLP-B | Global Partners L.P. | 25.74 | 25.64 | 25.72 | 2,700 | 0.03 | | 0.12 | |
| GLW | Corning Inc | 50.77 | 50.26 | 50.45 | 2,951,328 | -0.16 | | 0.32 | |
| GM | General Motors Company | 50.40 | 49.27 | 49.87 | 10,602,671 | 0.94 | | 1.92 | |
| GME | Gamestop Corp | 29.41 | 28.42 | 28.55 | 15,716,398 | -1.60 | | 5.31 | |
| GMED | Globus Medical Inc | 61.74 | 60.12 | 60.80 | 1,413,608 | -0.67 | | 1.09 | |
| GMR-A | Global Med REIT Inc [Gmre/Pa] | 25.20 | 25.15 | 25.18 | 2,400 | 0.07 | | 0.30 | |
| GMRE | Global Medical REIT Inc | 6.510 | 6.350 | 6.380 | 590,855 | 0.050 | | 0.79 | |
| GMS | Gms Inc | 79.85 | 77.54 | 77.78 | 252,000 | -1.70 | | 2.14 | |
| GNE | Genie Energy Ltd Cl B | 24.10 | 23.01 | 23.96 | 214,791 | 0.99 | | 4.31 | |
| GNK | Genco Shipping & Trading Ltd | 14.02 | 13.64 | 13.90 | 795,258 | 0.39 | | 2.89 | |
| GNL | Global Net Lease Inc | 7.850 | 7.660 | 7.680 | 1,129,609 | -0.050 | | 0.65 | |
| GNL-A | Global Net Lease Inc [Gnl/Pa] | 22.59 | 22.28 | 22.31 | 23,000 | 0.03 | | 0.13 | |
| GNL-B | Global Net Lease Inc 6.875% Prf | 21.20 | 21.05 | 21.20 | 3,000 | 0.16 | | 0.75 | |
| GNL-D | Global Net Lease Inc 7.50% Sr D | 22.87 | 22.65 | 22.87 | 1,676 | 0.27 | | 1.19 | |
| GNL-E | Global Net Lease Inc 7.375% Sr E | 22.46 | 22.09 | 22.17 | 3,011 | 0.09 | | 0.40 | |
| GNRC | Generac Holdings Inc | 132.0 | 128.9 | 129.8 | 1,115,459 | -1.0 | | 0.79 | |
| GNT | Gabelli Natural Resources Gold | 6.480 | 6.380 | 6.450 | 65,051 | 0.050 | | 0.78 | |
| GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | 21.61 | 21.61 | 21.61 | 200 | -0.01 | | 0.02 | |
| GNTY | Guaranty Bancshares Inc | 42.25 | 40.89 | 41.86 | 38,522 | -0.34 | | 0.81 | |
| GNW | Genworth Financial Inc | 6.970 | 6.850 | 6.920 | 4,635,261 | 0.050 | | 0.73 | |
| GOF | Claymore/Guggenheim Strategic Fund | 14.85 | 14.75 | 14.80 | 1,092,896 | 0.01 | | 0.07 | |
| GOLF | Acushnet Holdings Corp | 74.21 | 72.39 | 72.74 | 387,204 | -0.45 | | 0.61 | |
| GOOS | Canada Goose Holdings Inc | 11.85 | 11.33 | 11.60 | 717,687 | -0.06 | | 0.51 | |
| GOTU | Gaotu Techedu Inc ADR | 4.090 | 3.980 | 3.990 | 668,567 | -0.040 | | 0.99 | |
| GPC | Genuine Parts Company | 126.2 | 123.1 | 123.3 | 980,036 | -3.2 | | 2.56 | |
| GPI | Group 1 Automotive | 447.3 | 438.7 | 442.6 | 119,030 | 0.0 | | 0.01 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 21.69 | 21.40 | 21.43 | 11,038 | -0.14 | | 0.65 | |
| GPK | Graphic Packaging Holding Company | 22.48 | 21.70 | 21.85 | 3,807,271 | -0.63 | | 2.80 | |
| GPM-A | Granite Point Mortgage Trust 7.00% Sr A | 18.54 | 18.38 | 18.52 | 3,835 | 0.12 | | 0.68 | |
| GPMT | Granite Point Mortgage Trust Inc | 2.610 | 2.520 | 2.560 | 523,936 | -0.040 | | 1.54 | |
| GPN | Global Payments Inc | 80.86 | 79.35 | 79.63 | 4,868,898 | -1.10 | | 1.36 | |
| GPOR | Gulfport Energy Corp | 190.4 | 186.5 | 188.5 | 150,925 | 2.8 | | 1.51 | |
| GPRK | Geopark Hlds Lmtd | 7.570 | 7.280 | 7.520 | 555,381 | 0.250 | | 3.44 | |
| GRB-A | Green Brick Partners Inc [Grbk.A] | 23.37 | 23.18 | 23.19 | 4,678 | -0.09 | | 0.41 | |
| GRBK | Green Brick Partners | 63.32 | 60.66 | 60.77 | 309,200 | -1.53 | | 2.46 | |
| GRC | Gorman-Rupp Company | 37.66 | 36.92 | 37.22 | 53,400 | -0.20 | | 0.53 | |
| GRDN | Guardian Pharmacy Services Inc Cl A | 20.73 | 20.06 | 20.16 | 165,800 | -0.47 | | 2.28 | |
| GRMN | Garmin Ltd | 211.6 | 208.9 | 209.1 | 926,862 | -1.0 | | 0.47 | |
| GRND | Grindr Inc | 23.75 | 22.92 | 23.26 | 1,489,045 | 0.29 | | 1.26 | |
| GRNT | Granite Ridge Resources Inc | 6.150 | 5.940 | 6.100 | 611,439 | 0.190 | | 3.21 | |
| GROV | Grove Collaborative Hldgs Inc | 1.320 | 1.205 | 1.230 | 92,700 | -0.050 | | 3.91 | |
| GRP.U | Granite Real Estate Inc | 51.68 | 51.68 | 51.68 | 2,365 | -0.24 | | 0.46 | |
| GRW | Tcw Compounders ETF | 34.58 | 34.16 | 34.50 | 6,978 | 0.04 | | 0.13 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 9.740 | 9.680 | 9.680 | 40,654 | 0.010 | | 0.10 | |
| GS | Goldman Sachs Group | 629.8 | 614.6 | 624.2 | 2,061,711 | 9.3 | | 1.51 | |
| GS-A | Goldman Sachs Group Inc [Gs/Pa] | 21.39 | 21.21 | 21.25 | 92,800 | -0.02 | | 0.09 | |
| GS-C | Goldman Sachs Group Inc [Gs/Pc] | 21.48 | 21.36 | 21.48 | 44,600 | 0.16 | | 0.75 | |
| GS-D | Goldman Sachs Group Inc [Gs/Pd] | 21.17 | 21.09 | 21.16 | 150,100 | 0.03 | | 0.14 | |
| GSBD | Goldman Sachs Bdc Inc | 11.72 | 11.57 | 11.60 | 579,000 | -0.01 | | 0.09 | |
| GSK | Gsk Plc ADR | 41.76 | 41.32 | 41.62 | 4,494,304 | 0.32 | | 0.77 | |
| GSL | Global Ship Lease Inc | 25.88 | 25.30 | 25.77 | 413,927 | 0.53 | | 2.10 | |
| GSL-B | Global Ship Lease Inc [Gsl/Pb] | 26.31 | 26.07 | 26.10 | 7,265 | -0.12 | | 0.46 | |
| GTES | Gates Industrial Corp Plc | 22.40 | 22.02 | 22.16 | 1,474,894 | 0.03 | | 0.14 | |
| GTL-B | Chart Industries Inc [Gtls.B] | 55.62 | 55.05 | 55.32 | 4,575 | -0.01 | | 0.02 | |
| GTLS | Chart Industries IN | 149.1 | 145.2 | 146.4 | 1,278,767 | -1.0 | | 0.69 | |
| GTN | Gray Media Inc | 4.220 | 4.030 | 4.060 | 1,794,342 | 0.010 | | 0.25 | |
| GTN.A | Gray Television Inc Cl A | 10.000 | 8.510 | 9.100 | 10,800 | 0.220 | | 2.48 | |
| GTY | Getty Realty Corp | 29.64 | 29.28 | 29.32 | 257,900 | -0.15 | | 0.51 | |
| GUG | Guggenheim Active Allocation Fund | 16.50 | 15.15 | 15.26 | 119,612 | 0.03 | | 0.20 | |
| GUT | Gabelli Utility Trust | 5.750 | 5.660 | 5.720 | 220,889 | 0.040 | | 0.70 | |
| GUT-C | Gabelli Utility Trust [Gut/Pc] | 23.03 | 22.81 | 22.91 | 4,011 | -0.10 | | 0.42 | |
| GVA | Granite Construction Incorporated | 91.27 | 89.69 | 90.11 | 501,610 | 0.20 | | 0.22 | |
| GWH | Ess Tech Inc | 1.280 | 1.200 | 1.200 | 97,391 | -0.020 | | 1.64 | |
| GWH.W | Ess Tech Inc WT | 0.0479 | 0.0479 | 0.0479 | 13,025 | 0.0104 | | 27.73 | |
| GWRE | Guidewire Software Inc | 254.7 | 249.7 | 250.8 | 653,900 | -1.0 | | 0.39 | |
| GWW | W.W. Grainger | 1,083 | 1,074 | 1,079 | 166,200 | -7 | | 0.62 | |
| GXO | Gxo Logistics Inc | 44.50 | 43.59 | 43.64 | 1,179,651 | -0.41 | | 0.93 | |
| GYLD | Arrow DJ Global Yield ETF | 13.35 | 13.15 | 13.35 | 7,669 | 0.13 | | 0.98 | |