| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 44.11 | 43.48 | 43.61 | 424,080 | 0.00 |  | 0.00 |   |
| GAB | Gabelli Equity Trust | 5.900 | 5.860 | 5.870 | 335,036 | 0.000 | | 0.00 | |
| GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | 20.85 | 20.77 | 20.80 | 4,998 | -0.02 |  | 0.08 | |
| GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | 20.90 | 20.73 | 20.77 | 10,182 | -0.03 | | 0.14 | |
| GAB-K | Gabelli Equity Trust Inc 5% Prf | 20.97 | 20.83 | 20.89 | 4,096 | 0.02 |  | 0.10 | |
| GAM | General American Investors | 54.91 | 54.53 | 54.61 | 13,532 | -0.20 | | 0.36 | |
| GAM-B | General Amern Invs Inc [Gam/Pb] | 24.80 | 24.69 | 24.77 | 3,774 | 0.11 | | 0.45 | |
| GAP | Gap Inc | 22.71 | 22.17 | 22.17 | 5,467,902 | -0.04 | | 0.18 | |
| GATX | GATX Corp | 158.2 | 156.1 | 156.2 | 64,032 | -1.8 | | 1.13 | |
| GB | Global Blue Group Holding Ag | 7.450 | 7.440 | 7.450 | 91,716 | 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 | 14.83 | 14.75 | 14.82 | 32,871 | 0.08 | | 0.54 | |
| GBCI | Glacier Bancorp Inc | 44.05 | 42.94 | 43.03 | 297,731 | -0.54 | | 1.24 | |
| GBLI | Global Indemnity Plc | 32.41 | 30.31 | 30.33 | 2,031 | -2.07 | | 6.39 | |
| GBTG | Global Business Travel Group Inc | 6.610 | 6.440 | 6.470 | 472,782 | -0.100 | | 1.52 | |
| GBX | Greenbrier Companies | 46.90 | 46.30 | 46.52 | 110,046 | 0.14 | | 0.30 | |
| GCI | Gannett Inc | 3.720 | 3.550 | 3.620 | 1,261,551 | 0.100 | | 2.84 | |
| GCO | Genesco Inc | 23.40 | 21.87 | 21.92 | 199,175 | -1.15 | | 4.98 | |
| GCT.W | Gct Semiconductor Holding Inc WT | 0.0925 | 0.0810 | 0.0920 | 122,333 | 0.0109 | | 13.44 | |
| GCTS | Gct Semiconductor Holding Inc | 1.280 | 1.170 | 1.210 | 1,061,542 | 0.060 | | 5.22 | |
| GCV | Gabelli Convertible and Income | 3.850 | 3.810 | 3.820 | 69,961 | 0.010 | | 0.26 | |
| GD | General Dynamics Corp | 277.0 | 268.3 | 275.1 | 542,086 | -2.3 | | 0.83 | |
| GDDY | Godaddy Inc | 179.0 | 176.0 | 176.1 | 863,913 | -2.4 | | 1.32 | |
| GDIV | Harbor Dividend Growth Leaders ETF | 15.08 | 14.99 | 15.00 | 14,195 | 0.00 | | 0.00 | |
| GDL | The Gdl Fund | 8.380 | 8.330 | 8.370 | 4,861 | 0.030 | | 0.36 | |
| GDO | Western Asset Global Corporate | 11.52 | 11.47 | 11.48 | 20,443 | 0.01 | | 0.09 | |
| GDOT | Green Dot Corp | 11.07 | 10.19 | 10.79 | 703,066 | 0.06 | | 0.56 | |
| GDV | Gabelli Dividend | 25.41 | 25.22 | 25.25 | 92,211 | 0.00 | | 0.00 | |
| GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | 22.92 | 22.82 | 22.84 | 2,680 | 0.04 | | 0.18 | |
| GDV-K | Gabelli Dividend & Income Trust | 18.35 | 18.29 | 18.29 | 3,590 | 0.03 | | 0.16 | |
| GE | GE Aerospace | 247.0 | 238.6 | 245.3 | 5,060,909 | 3.3 | | 1.36 | |
| GEF | Greif Bros Corp | 65.49 | 64.16 | 64.69 | 141,024 | 0.50 | | 0.78 | |
| GEF.B | Greif Bros Corp Cl B | 67.59 | 65.55 | 66.82 | 15,480 | -0.01 | | 0.01 | |
| GEL | Genesis Energy LP | 16.85 | 16.50 | 16.71 | 359,751 | 0.20 | | 1.21 | |
| GENI | Genius Sports Ltd | 10.020 | 9.600 | 9.660 | 3,867,355 | 0.280 | | 2.99 | |
| GEO | Geo Group Inc | 27.12 | 26.06 | 26.13 | 1,746,276 | -0.83 | | 3.08 | |
| GES | Guess Inc | 12.64 | 12.12 | 12.15 | 431,582 | -0.31 | | 2.49 | |
| GETY | Getty Images Holdings Inc Cl A | 2.080 | 1.790 | 1.900 | 5,808,410 | 0.210 | | 12.43 | |
| GEV | GE Vernova Inc | 484.3 | 464.0 | 480.2 | 2,212,875 | 14.9 | | 3.21 | |
| GF | New Germany Fund | 11.86 | 11.78 | 11.84 | 11,844 | 0.01 | | 0.08 | |
| GFF | Griffon Corp | 72.64 | 70.03 | 70.18 | 177,672 | -1.77 | | 2.46 | |
| GFI | Gold Fields Ltd ADR | 24.30 | 23.92 | 24.19 | 1,346,213 | -0.03 | | 0.12 | |
| GFL | Gfl Environmental Inc | 50.46 | 49.74 | 49.90 | 302,489 | -0.38 | | 0.76 | |
| GFR | Greenfire Resources Ltd | 4.830 | 4.620 | 4.790 | 75,399 | 0.200 | | 4.36 | |
| GGB | Gerdau S.A. ADR | 3.070 | 3.000 | 3.040 | 17,835,248 | -0.110 | | 3.49 | |
| GGG | Graco Inc | 86.06 | 85.26 | 85.37 | 357,260 | -0.15 | | 0.18 | |
| GGT | Gabelli Global Multi-Media Trust | 4.100 | 4.030 | 4.090 | 147,309 | 0.050 | | 1.24 | |
| 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 | 505 | -0.34 | | 1.48 | |
| GGZ | Gabelli Global Small and Mid CA | 13.26 | 13.12 | 13.21 | 3,628 | 0.08 | | 0.61 | |
| GHC | Graham Holdings Company | 962.5 | 953.8 | 954.6 | 31,607 | -0.7 | | 0.07 | |
| GHG | Greentree Hospitality Group Ltd ADR | 2.180 | 2.030 | 2.100 | 31,178 | -0.050 | | 2.33 | |
| GHI | Greystone Housing Impact Investors LP | 12.00 | 11.70 | 11.88 | 23,935 | 0.02 | | 0.17 | |
| GHLD | Guild Holdings Company Cl A | 15.25 | 14.91 | 14.91 | 5,140 | -0.11 | | 0.73 | |
| GHM | Graham Corp | 46.74 | 45.26 | 45.78 | 72,083 | -0.72 | | 1.55 | |
| GHY | PGIM Global High Yield Fund | 13.43 | 13.30 | 13.40 | 84,774 | 0.13 | | 0.98 | |
| GIB | CGI Group | 109.6 | 108.4 | 108.6 | 132,644 | -0.1 | | 0.13 | |
| GIC | Global Industrial Co. | 27.54 | 27.08 | 27.20 | 70,754 | -0.22 | | 0.80 | |
| GIL | Gildan Activewear | 48.93 | 47.83 | 47.83 | 366,122 | -0.99 | | 2.03 | |
| GIS | General Mills | 54.67 | 54.10 | 54.17 | 2,291,547 | -0.33 | | 0.61 | |
| 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 | 24.94 | 24.95 | 200 | -0.11 | | 0.44 | |
| GJP | Strats Sm Trust For Dominion Resources | 24.04 | 24.01 | 24.02 | 498 | -0.44 | | 1.78 | |
| 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 | 99.86 | 1,163,744 | 4.22 | | 4.41 | |
| GL | Globe Life Inc | 120.8 | 119.5 | 119.6 | 224,226 | -0.5 | | 0.39 | |
| GL-D | Globe Life Inc 4.25% Junior Debt | 15.98 | 15.90 | 15.95 | 9,959 | 0.08 | | 0.50 | |
| GLO-A | Gaslog Partners LP [Glop/Pa] | 25.69 | 25.47 | 25.50 | 2,498 | 0.01 | | 0.04 | |
| GLO-B | Gaslog Partners LP [Glop/Pb] | 25.70 | 25.55 | 25.70 | 2,418 | 0.12 | | 0.47 | |
| GLO-C | Gaslog Partners LP [Glop/Pc] | 25.54 | 25.54 | 25.54 | 201 | 0.00 | | 0.00 | |
| GLOB | Globant S.A. | 104.2 | 101.0 | 101.2 | 533,871 | -2.1 | | 2.02 | |
| GLP | Global Partners LP | 54.88 | 53.47 | 54.26 | 33,531 | 0.61 | | 1.14 | |
| GLP-B | Global Partners L.P. | 25.74 | 25.64 | 25.72 | 2,778 | 0.03 | | 0.12 | |
| GLW | Corning Inc | 50.77 | 50.28 | 50.38 | 1,495,138 | -0.23 | | 0.45 | |
| GM | General Motors Company | 50.40 | 49.27 | 49.82 | 6,821,255 | 0.89 | | 1.82 | |
| GME | Gamestop Corp | 29.33 | 28.43 | 28.57 | 12,089,417 | -1.58 | | 5.24 | |
| GMED | Globus Medical Inc | 61.74 | 60.12 | 60.25 | 794,415 | -1.22 | | 1.98 | |
| GMR-A | Global Med REIT Inc [Gmre/Pa] | 25.20 | 25.14 | 25.17 | 2,461 | 0.07 | | 0.28 | |
| GMRE | Global Medical REIT Inc | 6.510 | 6.350 | 6.400 | 435,254 | 0.070 | | 1.11 | |
| GMS | Gms Inc | 79.85 | 77.71 | 77.80 | 114,328 | -1.68 | | 2.11 | |
| GNE | Genie Energy Ltd Cl B | 24.10 | 23.01 | 23.96 | 145,128 | 0.99 | | 4.31 | |
| GNK | Genco Shipping & Trading Ltd | 14.00 | 13.63 | 14.00 | 401,885 | 0.49 | | 3.63 | |
| GNL | Global Net Lease Inc | 7.850 | 7.710 | 7.720 | 553,882 | -0.010 | | 0.13 | |
| GNL-A | Global Net Lease Inc [Gnl/Pa] | 22.59 | 22.28 | 22.30 | 21,693 | 0.02 | | 0.09 | |
| GNL-B | Global Net Lease Inc 6.875% Prf | 21.12 | 21.05 | 21.12 | 1,859 | 0.08 | | 0.38 | |
| GNL-D | Global Net Lease Inc 7.50% Sr D | 22.65 | 22.65 | 22.65 | 378 | 0.05 | | 0.22 | |
| GNL-E | Global Net Lease Inc 7.375% Sr E | 22.46 | 22.09 | 22.17 | 3,011 | 0.09 | | 0.41 | |
| GNRC | Generac Holdings Inc | 132.0 | 128.9 | 129.3 | 690,304 | -1.5 | | 1.16 | |
| GNT | Gabelli Natural Resources Gold | 6.480 | 6.380 | 6.460 | 58,016 | 0.060 | | 0.94 | |
| 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 | 41.58 | 27,651 | -0.62 | | 1.47 | |
| GNW | Genworth Financial Inc | 6.970 | 6.860 | 6.930 | 3,512,824 | 0.060 | | 0.87 | |
| GOF | Claymore/Guggenheim Strategic Fund | 14.85 | 14.75 | 14.75 | 879,316 | -0.04 | | 0.27 | |
| GOLF | Acushnet Holdings Corp | 74.21 | 72.38 | 72.48 | 165,972 | -0.71 | | 0.97 | |
| GOOS | Canada Goose Holdings Inc | 11.85 | 11.33 | 11.70 | 481,691 | 0.04 | | 0.34 | |
| GOTU | Gaotu Techedu Inc ADR | 4.090 | 3.980 | 4.000 | 478,157 | -0.030 | | 0.74 | |
| GPC | Genuine Parts Company | 126.2 | 123.1 | 123.5 | 557,637 | -3.1 | | 2.44 | |
| GPI | Group 1 Automotive | 447.3 | 441.5 | 443.6 | 53,200 | 1.0 | | 0.23 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 21.69 | 21.47 | 21.47 | 9,114 | -0.10 | | 0.46 | |
| GPK | Graphic Packaging Holding Company | 22.48 | 21.70 | 21.78 | 1,990,917 | -0.70 | | 3.11 | |
| GPM-A | Granite Point Mortgage Trust 7.00% Sr A | 18.54 | 18.38 | 18.52 | 3,336 | 0.12 | | 0.68 | |
| GPMT | Granite Point Mortgage Trust Inc | 2.610 | 2.520 | 2.580 | 421,682 | -0.020 | | 0.77 | |
| GPN | Global Payments Inc | 80.83 | 79.41 | 79.74 | 2,061,746 | -0.99 | | 1.23 | |
| GPOR | Gulfport Energy Corp | 190.4 | 186.5 | 188.5 | 84,901 | 2.8 | | 1.50 | |
| GPRK | Geopark Hlds Lmtd | 7.570 | 7.280 | 7.550 | 337,415 | 0.280 | | 3.85 | |
| GRB-A | Green Brick Partners Inc [Grbk.A] | 23.38 | 23.18 | 23.22 | 3,159 | -0.06 | | 0.28 | |
| GRBK | Green Brick Partners | 63.32 | 60.65 | 60.86 | 191,631 | -1.44 | | 2.31 | |
| GRC | Gorman-Rupp Company | 37.65 | 36.92 | 36.92 | 21,121 | -0.50 | | 1.34 | |
| GRDN | Guardian Pharmacy Services Inc Cl A | 20.73 | 20.10 | 20.13 | 99,451 | -0.50 | | 2.42 | |
| GRMN | Garmin Ltd | 211.6 | 208.9 | 209.3 | 500,267 | -0.8 | | 0.38 | |
| GRND | Grindr Inc | 23.75 | 22.92 | 23.41 | 867,899 | 0.44 | | 1.92 | |
| GRNT | Granite Ridge Resources Inc | 6.150 | 5.940 | 6.080 | 424,911 | 0.170 | | 2.88 | |
| GROV | Grove Collaborative Hldgs Inc | 1.320 | 1.200 | 1.230 | 80,890 | -0.050 | | 3.91 | |
| GRP.U | Granite Real Estate Inc | 51.68 | 51.68 | 51.68 | 546 | -0.24 | | 0.46 | |
| GRW | Tcw Compounders ETF | 34.58 | 34.16 | 34.50 | 6,976 | 0.04 | | 0.12 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 9.740 | 9.680 | 9.690 | 25,696 | 0.020 | | 0.21 | |
| GS | Goldman Sachs Group | 629.8 | 615.0 | 624.5 | 1,419,957 | 9.6 | | 1.57 | |
| GS-A | Goldman Sachs Group Inc [Gs/Pa] | 21.39 | 21.21 | 21.30 | 87,052 | 0.03 | | 0.14 | |
| GS-C | Goldman Sachs Group Inc [Gs/Pc] | 21.48 | 21.36 | 21.48 | 43,400 | 0.16 | | 0.75 | |
| GS-D | Goldman Sachs Group Inc [Gs/Pd] | 21.17 | 21.09 | 21.16 | 116,248 | 0.03 | | 0.14 | |
| GSBD | Goldman Sachs Bdc Inc | 11.72 | 11.59 | 11.59 | 412,857 | -0.02 | | 0.17 | |
| GSK | Gsk Plc ADR | 41.75 | 41.32 | 41.62 | 3,765,967 | 0.32 | | 0.77 | |
| GSL | Global Ship Lease Inc | 25.84 | 25.30 | 25.84 | 313,791 | 0.60 | | 2.38 | |
| GSL-B | Global Ship Lease Inc [Gsl/Pb] | 26.31 | 26.25 | 26.29 | 3,038 | 0.07 | | 0.27 | |
| GTES | Gates Industrial Corp Plc | 22.40 | 22.06 | 22.13 | 831,462 | 0.00 | | 0.00 | |
| GTL-B | Chart Industries Inc [Gtls.B] | 55.62 | 55.05 | 55.06 | 4,000 | -0.27 | | 0.49 | |
| GTLS | Chart Industries IN | 149.1 | 145.2 | 146.1 | 901,441 | -1.4 | | 0.92 | |
| GTN | Gray Media Inc | 4.220 | 4.030 | 4.060 | 1,255,211 | 0.010 | | 0.25 | |
| GTN.A | Gray Television Inc Cl A | 10.000 | 8.810 | 8.980 | 6,734 | 0.100 | | 1.13 | |
| GTY | Getty Realty Corp | 29.63 | 29.37 | 29.45 | 105,487 | -0.02 | | 0.07 | |
| GUG | Guggenheim Active Allocation Fund | 16.50 | 15.15 | 15.29 | 110,966 | 0.06 | | 0.39 | |
| GUT | Gabelli Utility Trust | 5.750 | 5.660 | 5.730 | 201,756 | 0.050 | | 0.88 | |
| GUT-C | Gabelli Utility Trust [Gut/Pc] | 23.03 | 22.81 | 22.91 | 4,007 | -0.10 | | 0.43 | |
| GVA | Granite Construction Incorporated | 91.27 | 89.69 | 90.37 | 268,514 | 0.46 | | 0.51 | |
| GWH | Ess Tech Inc | 1.280 | 1.200 | 1.230 | 70,964 | 0.010 | | 0.82 | |
| GWH.W | Ess Tech Inc WT | 0.0479 | 0.0479 | 0.0479 | 13,025 | 0.0104 | | 27.73 | |
| GWRE | Guidewire Software Inc | 254.7 | 250.0 | 251.0 | 371,276 | -0.7 | | 0.29 | |
| GWW | W.W. Grainger | 1,083 | 1,074 | 1,078 | 76,825 | -7 | | 0.65 | |
| GXO | Gxo Logistics Inc | 44.50 | 43.63 | 43.79 | 688,650 | -0.26 | | 0.59 | |
| GYLD | Arrow DJ Global Yield ETF | 13.35 | 13.15 | 13.30 | 7,355 | 0.08 | | 0.61 | |