Code | Name | High | Low | Close | Volume | Change | |
G | Genpact Ltd | 44.08 | 43.42 | 44.01 | 1,690,996 | 0.47 |  | 1.08 |  |
GAB | Gabelli Equity Trust | 5.820 | 5.760 | 5.820 | 583,340 | 0.040 |  | 0.69 |  |
GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | 20.49 | 20.38 | 20.44 | 8,881 | 0.05 |  | 0.25 |  |
GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | 20.62 | 20.48 | 20.50 | 17,329 | -0.06 |  | 0.29 |  |
GAB-K | Gabelli Equity Trust Inc 5% Prf | 20.56 | 20.48 | 20.53 | 18,667 | -0.01 |  | 0.05 |  |
GAM | General American Investors | 56.34 | 55.93 | 56.04 | 8,463 | 0.36 |  | 0.65 |  |
GAM-B | General Amern Invs Inc [Gam/Pb] | 24.83 | 24.75 | 24.81 | 3,460 | 0.06 |  | 0.26 |  |
GAP | Gap Inc | 22.05 | 21.72 | 21.81 | 6,912,740 | -0.09 |  | 0.41 |  |
GATX | GATX Corp | 156.2 | 153.0 | 153.6 | 181,618 | -1.4 |  | 0.91 |  |
GB | Global Blue Group Holding Ag | 7.480 | 7.460 | 7.470 | 54,644 | -0.010 |  | 0.13 |  |
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 | 15.06 | 14.85 | 15.04 | 188,843 | 0.13 |  | 0.87 |  |
GBCI | Glacier Bancorp Inc | 43.49 | 42.73 | 43.08 | 956,356 | 0.26 |  | 0.61 |  |
GBLI | Global Indemnity Plc | 31.36 | 31.36 | 31.36 | 951 | -1.08 |  | 3.34 |  |
GBTG | Global Business Travel Group Inc | 6.490 | 6.240 | 6.300 | 1,755,431 | -0.150 |  | 2.33 |  |
GBX | Greenbrier Companies | 46.78 | 45.82 | 46.05 | 563,010 | -0.37 |  | 0.80 |  |
GCI | Gannett Inc | 3.710 | 3.530 | 3.580 | 1,230,253 | 0.000 |  | 0.00 |  |
GCO | Genesco Inc | 20.88 | 19.69 | 19.69 | 186,343 | -1.06 |  | 5.11 |  |
GCT.W | Gct Semiconductor Holding Inc WT | 0.0969 | 0.0969 | 0.0969 | 451 | 0.0025 |  | 2.65 |  |
GCTS | Gct Semiconductor Holding Inc | 1.530 | 1.430 | 1.490 | 619,291 | 0.070 |  | 4.93 |  |
GCV | Gabelli Convertible and Income | 3.840 | 3.800 | 3.830 | 69,997 | 0.030 |  | 0.79 |  |
GD | General Dynamics Corp | 293.1 | 290.8 | 291.7 | 1,167,078 | 0.9 |  | 0.32 |  |
GDDY | Godaddy Inc | 181.5 | 179.2 | 180.1 | 1,483,033 | 0.0 |  | 0.01 |  |
GDIV | Harbor Dividend Growth Leaders ETF | 15.47 | 15.38 | 15.47 | 6,912 | 0.09 |  | 0.57 |  |
GDL | The Gdl Fund | 8.380 | 8.270 | 8.344 | 26,287 | -0.002 |  | 0.02 |  |
GDO | Western Asset Global Corporate | 11.80 | 11.70 | 11.80 | 48,760 | 0.10 |  | 0.84 |  |
GDOT | Green Dot Corp | 10.95 | 10.71 | 10.78 | 478,044 | 0.02 |  | 0.19 |  |
GDV | Gabelli Dividend | 26.05 | 25.73 | 26.01 | 152,680 | 0.25 |  | 0.97 |  |
GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | 22.90 | 22.60 | 22.75 | 5,857 | -0.10 |  | 0.44 |  |
GDV-K | Gabelli Dividend & Income Trust | 18.35 | 18.25 | 18.34 | 12,964 | 0.15 |  | 0.80 |  |
GE | GE Aerospace | 257.9 | 253.9 | 257.4 | 7,774,767 | 2.9 |  | 1.13 |  |
GEF | Greif Bros Corp | 66.04 | 64.47 | 64.99 | 202,421 | 0.09 |  | 0.14 |  |
GEF.B | Greif Bros Corp Cl B | 70.40 | 68.98 | 69.01 | 13,204 | -1.33 |  | 1.89 |  |
GEL | Genesis Energy LP | 17.37 | 17.00 | 17.23 | 393,189 | -0.13 |  | 0.75 |  |
GENI | Genius Sports Ltd | 10.73 | 10.28 | 10.40 | 4,063,114 | 0.02 |  | 0.19 |  |
GEO | Geo Group Inc | 24.10 | 23.20 | 23.95 | 2,634,197 | 0.17 |  | 0.71 |  |
GES | Guess Inc | 12.30 | 12.00 | 12.09 | 584,527 | -0.03 |  | 0.25 |  |
GETY | Getty Images Holdings Inc Cl A | 1.700 | 1.620 | 1.660 | 800,506 | 0.000 |  | 0.00 |  |
GEV | GE Vernova Inc | 531.4 | 516.6 | 529.2 | 2,024,453 | 9.5 |  | 1.83 |  |
GF | New Germany Fund | 11.96 | 11.76 | 11.94 | 13,785 | 0.12 |  | 1.02 |  |
GFF | Griffon Corp | 73.69 | 71.79 | 72.37 | 437,520 | -0.28 |  | 0.39 |  |
GFI | Gold Fields Ltd ADR | 23.67 | 23.15 | 23.67 | 2,501,296 | 0.80 |  | 3.50 |  |
GFL | Gfl Environmental Inc | 50.59 | 49.79 | 50.46 | 1,420,964 | 0.74 |  | 1.49 |  |
GFR | Greenfire Resources Ltd | 4.600 | 4.420 | 4.460 | 77,438 | -0.090 |  | 1.98 |  |
GGB | Gerdau S.A. ADR | 2.940 | 2.870 | 2.920 | 10,182,926 | 0.050 |  | 1.74 |  |
GGG | Graco Inc | 86.50 | 85.23 | 85.97 | 666,061 | -0.18 |  | 0.21 |  |
GGT | Gabelli Global Multi-Media Trust | 4.150 | 4.110 | 4.130 | 220,984 | -0.010 |  | 0.24 |  |
GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | 22.30 | 22.30 | 22.30 | 254 | -0.24 |  | 1.04 |  |
GGT-G | Gabelli Multimedia Trust Inc 5.125% Prf | 22.25 | 22.25 | 22.25 | 256 | -0.09 |  | 0.40 |  |
GGZ | Gabelli Global Small and Mid CA | 13.35 | 13.23 | 13.32 | 10,411 | 0.09 |  | 0.68 |  |
GHC | Graham Holdings Company | 965.1 | 946.2 | 946.2 | 61,992 | -12.7 |  | 1.32 |  |
GHG | Greentree Hospitality Group Ltd ADR | 2.040 | 2.040 | 2.040 | 705 | -0.070 |  | 3.32 |  |
GHI | Greystone Housing Impact Investors LP | 11.59 | 11.10 | 11.32 | 82,587 | -0.59 |  | 4.95 |  |
GHLD | Guild Holdings Company Cl A | 19.88 | 19.75 | 19.77 | 366,277 | 0.01 |  | 0.05 |  |
GHM | Graham Corp | 51.00 | 48.48 | 49.51 | 283,433 | -1.06 |  | 2.10 |  |
GHY | PGIM Global High Yield Fund | 13.45 | 13.38 | 13.41 | 150,972 | 0.03 |  | 0.22 |  |
GIB | CGI Group | 105.0 | 103.8 | 104.8 | 230,052 | 1.5 |  | 1.45 |  |
GIC | Global Industrial Co. | 27.45 | 26.95 | 27.01 | 46,159 | -0.37 |  | 1.35 |  |
GIL | Gildan Activewear | 49.52 | 48.59 | 49.24 | 552,485 | 0.46 |  | 0.94 |  |
GIS | General Mills | 51.89 | 50.50 | 51.81 | 7,514,495 | 1.29 |  | 2.55 |  |
GJH | Strats Sm Trust For United States | 9.350 | 9.350 | 9.350 | 166 | 0.040 |  | 0.43 |  |
GJO | Strats Sm Trust For Wal-Mart Stores Inc | 25.11 | 25.11 | 25.11 | 200 | 0.01 |  | 0.04 |  |
GJP | Strats Sm Trust For Dominion Resources | 24.55 | 24.55 | 24.55 | 400 | -0.35 |  | 1.41 |  |
GJR | Strats Sm Trust For The Procter & Gamble | 24.76 | 24.76 | 24.76 | 200 | 0.00 |  | 0.00 |  |
GJS | Strats Sm Trust For Goldman Sachs Group | 22.56 | 22.56 | 22.56 | 550 | -0.04 |  | 0.18 |  |
GJT | Strats Sm Trust For Allstate Corp | 22.50 | 22.30 | 22.50 | 390 | 0.25 |  | 1.12 |  |
GKOS | Glaukos Corp | 104.6 | 102.0 | 103.3 | 975,563 | 1.9 |  | 1.84 |  |
GL | Globe Life Inc | 124.6 | 123.4 | 124.3 | 503,073 | 0.4 |  | 0.32 |  |
GL-D | Globe Life Inc 4.25% Junior Debt | 16.13 | 16.00 | 16.10 | 61,455 | 0.06 |  | 0.37 |  |
GLO-A | Gaslog Partners LP [Glop/Pa] | 25.89 | 25.25 | 25.89 | 21,531 | 0.60 |  | 2.37 |  |
GLO-B | Gaslog Partners LP [Glop/Pb] | 25.80 | 25.60 | 25.60 | 1,726 | -0.01 |  | 0.04 |  |
GLO-C | Gaslog Partners LP [Glop/Pc] | 25.95 | 25.80 | 25.90 | 3,371 | 0.08 |  | 0.32 |  |
GLOB | Globant S.A. | 91.89 | 90.00 | 90.84 | 748,866 | -0.29 |  | 0.32 |  |
GLP | Global Partners LP | 53.42 | 52.40 | 52.73 | 31,416 | 0.18 |  | 0.34 |  |
GLP-B | Global Partners L.P. | 25.88 | 25.81 | 25.85 | 5,976 | 0.03 |  | 0.12 |  |
GLW | Corning Inc | 52.86 | 51.99 | 52.59 | 5,266,211 | 0.77 |  | 1.49 |  |
GM | General Motors Company | 49.62 | 48.93 | 49.21 | 9,628,186 | -0.47 |  | 0.95 |  |
GME | Gamestop Corp | 24.39 | 23.54 | 24.39 | 10,309,159 | 0.80 |  | 3.39 |  |
GMED | Globus Medical Inc | 59.39 | 58.16 | 59.02 | 1,042,395 | 0.42 |  | 0.72 |  |
GMR-A | Global Med REIT Inc [Gmre/Pa] | 25.39 | 25.07 | 25.07 | 8,917 | -0.40 |  | 1.57 |  |
GMRE | Global Medical REIT Inc | 6.960 | 6.520 | 6.930 | 2,293,836 | 0.200 |  | 2.97 |  |
GMS | Gms Inc | 109.0 | 108.1 | 108.8 | 8,238,109 | 11.4 |  | 11.73 |  |
GNE | Genie Energy Ltd Cl B | 27.70 | 25.83 | 26.88 | 414,451 | -0.90 |  | 3.24 |  |
GNK | Genco Shipping & Trading Ltd | 13.18 | 12.91 | 13.07 | 784,921 | -0.10 |  | 0.76 |  |
GNL | Global Net Lease Inc | 7.570 | 7.470 | 7.550 | 1,901,830 | 0.040 |  | 0.53 |  |
GNL-A | Global Net Lease Inc [Gnl/Pa] | 22.49 | 21.85 | 21.88 | 36,458 | -0.22 |  | 1.00 |  |
GNL-B | Global Net Lease Inc 6.875% Prf | 21.17 | 20.67 | 20.93 | 48,526 | -0.23 |  | 1.09 |  |
GNL-D | Global Net Lease Inc 7.50% Sr D | 23.13 | 22.95 | 23.10 | 8,997 | 0.24 |  | 1.05 |  |
GNL-E | Global Net Lease Inc 7.375% Sr E | 22.36 | 22.15 | 22.28 | 4,514 | 0.03 |  | 0.14 |  |
GNRC | Generac Holdings Inc | 143.9 | 142.4 | 143.2 | 994,739 | 0.8 |  | 0.56 |  |
GNT | Gabelli Natural Resources Gold | 6.320 | 6.170 | 6.290 | 44,462 | 0.080 |  | 1.29 |  |
GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | 21.60 | 21.36 | 21.36 | 360 | -0.24 |  | 1.11 |  |
GNTY | Guaranty Bancshares Inc | 42.95 | 41.95 | 42.44 | 129,762 | 0.04 |  | 0.09 |  |
GNW | Genworth Financial Inc | 7.870 | 7.760 | 7.780 | 6,059,450 | -0.060 |  | 0.77 |  |
GOF | Claymore/Guggenheim Strategic Fund | 14.94 | 14.81 | 14.89 | 1,090,034 | 0.01 |  | 0.07 |  |
GOLF | Acushnet Holdings Corp | 73.66 | 72.06 | 72.82 | 411,480 | -0.50 |  | 0.68 |  |
GOOS | Canada Goose Holdings Inc | 11.47 | 11.04 | 11.19 | 1,338,431 | -0.20 |  | 1.76 |  |
GOTU | Gaotu Techedu Inc ADR | 3.670 | 3.570 | 3.610 | 842,958 | -0.060 |  | 1.63 |  |
GPC | Genuine Parts Company | 121.5 | 119.7 | 121.3 | 1,160,433 | 0.8 |  | 0.69 |  |
GPI | Group 1 Automotive | 438.5 | 431.8 | 436.7 | 118,472 | -2.0 |  | 0.45 |  |
GPJA | Georgia Power Company Series 2017A 5.00% | 20.61 | 20.29 | 20.54 | 248,719 | -0.19 |  | 0.92 |  |
GPK | Graphic Packaging Holding Company | 21.17 | 20.86 | 21.07 | 2,441,314 | 0.05 |  | 0.24 |  |
GPM-A | Granite Point Mortgage Trust 7.00% Sr A | 18.61 | 17.52 | 17.78 | 82,779 | -0.82 |  | 4.42 |  |
GPMT | Granite Point Mortgage Trust Inc | 2.580 | 2.460 | 2.470 | 593,787 | 0.010 |  | 0.41 |  |
GPN | Global Payments Inc | 80.34 | 78.75 | 80.04 | 2,777,321 | 1.32 |  | 1.68 |  |
GPOR | Gulfport Energy Corp | 205.0 | 200.2 | 201.2 | 350,713 | -3.4 |  | 1.68 |  |
GPRK | Geopark Hlds Lmtd | 6.720 | 6.470 | 6.520 | 474,904 | -0.190 |  | 2.83 |  |
GRB-A | Green Brick Partners Inc [Grbk.A] | 23.97 | 23.54 | 23.55 | 12,693 | -0.05 |  | 0.20 |  |
GRBK | Green Brick Partners | 63.62 | 61.95 | 62.88 | 348,989 | -0.45 |  | 0.71 |  |
GRC | Gorman-Rupp Company | 37.22 | 36.66 | 36.72 | 101,341 | -0.36 |  | 0.97 |  |
GRDN | Guardian Pharmacy Services Inc Cl A | 21.55 | 21.13 | 21.31 | 480,028 | -0.07 |  | 0.33 |  |
GRMN | Garmin Ltd | 209.3 | 206.6 | 208.7 | 1,211,554 | 0.4 |  | 0.17 |  |
GRND | Grindr Inc | 22.99 | 22.39 | 22.70 | 1,519,349 | 0.51 |  | 2.30 |  |
GRNT | Granite Ridge Resources Inc | 6.500 | 6.280 | 6.370 | 1,279,105 | -0.150 |  | 2.30 |  |
GROV | Grove Collaborative Hldgs Inc | 1.170 | 1.110 | 1.150 | 85,213 | 0.050 |  | 4.55 |  |
GRP.U | Granite Real Estate Inc | 51.20 | 50.18 | 50.69 | 1,175 | 0.29 |  | 0.57 |  |
GRW | Tcw Compounders ETF | 34.53 | 34.30 | 34.51 | 7,283 | 0.14 |  | 0.41 |  |
GRX | The Gabelli Healthcare & Wellness Trust | 9.500 | 9.420 | 9.450 | 6,034 | 0.050 |  | 0.53 |  |
GS | Goldman Sachs Group | 714.3 | 703.0 | 707.8 | 3,965,789 | 16.9 |  | 2.45 |  |
GS-A | Goldman Sachs Group Inc [Gs/Pa] | 21.36 | 21.04 | 21.16 | 401,557 | -0.20 |  | 0.94 |  |
GS-C | Goldman Sachs Group Inc [Gs/Pc] | 21.54 | 21.28 | 21.28 | 154,162 | -0.17 |  | 0.81 |  |
GS-D | Goldman Sachs Group Inc [Gs/Pd] | 21.00 | 20.71 | 20.75 | 893,335 | -0.12 |  | 0.57 |  |
GSBD | Goldman Sachs Bdc Inc | 11.33 | 11.12 | 11.25 | 919,345 | -0.38 |  | 3.27 |  |
GSK | Gsk Plc ADR | 38.72 | 38.22 | 38.40 | 4,802,470 | -0.18 |  | 0.47 |  |
GSL | Global Ship Lease Inc | 26.56 | 26.05 | 26.31 | 322,095 | -0.25 |  | 0.94 |  |
GSL-B | Global Ship Lease Inc [Gsl/Pb] | 26.18 | 25.65 | 25.65 | 28,114 | -0.36 |  | 1.38 |  |
GTES | Gates Industrial Corp Plc | 23.15 | 22.94 | 23.03 | 1,433,173 | -0.10 |  | 0.43 |  |
GTL-B | Chart Industries Inc [Gtls.B] | 61.96 | 60.36 | 60.40 | 94,408 | -1.38 |  | 2.23 |  |
GTLS | Chart Industries IN | 167.9 | 162.8 | 164.7 | 814,476 | -3.2 |  | 1.88 |  |
GTN | Gray Media Inc | 4.620 | 4.480 | 4.530 | 1,013,495 | 0.020 |  | 0.44 |  |
GTN.A | Gray Television Inc Cl A | 11.05 | 10.65 | 10.86 | 3,018 | 0.56 |  | 5.44 |  |
GTY | Getty Realty Corp | 27.64 | 27.12 | 27.64 | 559,801 | 0.01 |  | 0.04 |  |
GUG | Guggenheim Active Allocation Fund | 15.75 | 15.57 | 15.64 | 94,925 | -0.03 |  | 0.19 |  |
GUT | Gabelli Utility Trust | 5.810 | 5.760 | 5.800 | 168,697 | -0.010 |  | 0.17 |  |
GUT-C | Gabelli Utility Trust [Gut/Pc] | 22.46 | 22.41 | 22.46 | 820 | 0.06 |  | 0.25 |  |
GVA | Granite Construction Incorporated | 94.00 | 92.56 | 93.51 | 488,514 | 0.63 |  | 0.68 |  |
GWH | Ess Tech Inc | 1.340 | 1.180 | 1.330 | 229,896 | 0.120 |  | 9.92 |  |
GWH.W | Ess Tech Inc WT | 0.0398 | 0.0398 | 0.0398 | 7,519 | -0.0001 |  | 0.25 |  |
GWRE | Guidewire Software Inc | 238.0 | 233.0 | 235.5 | 767,120 | 0.1 |  | 0.02 |  |
GWW | W.W. Grainger | 1,041 | 1,026 | 1,040 | 337,970 | 11 |  | 1.12 |  |
GXO | Gxo Logistics Inc | 49.34 | 48.40 | 48.70 | 1,021,669 | -0.30 |  | 0.61 |  |
GYLD | Arrow DJ Global Yield ETF | 13.20 | 13.04 | 13.13 | 15,657 | -0.05 |  | 0.38 |  |