EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
GGenpact Ltd29.1427.9228.283.24M0.170.60 
GABGabelli Equity Trust5.6105.5105.5301.92M-0.0400.72 
GAB-GGabelli Equity Trust Inc [Gab/Pg]19.8519.6819.7912.0K0.020.10 
GAB-HGabelli Equity Trust Inc [Gab/Ph]19.9519.6519.7114.0K0.050.24 
GAB-KGabelli Equity Trust Inc 5% Prf19.9219.7119.841.3K0.100.51 
GABpG19.8519.6819.7912.0K0.020.10 
GABpH19.9519.6519.7114.1K0.050.24 
GABpK19.9219.7119.841.3K0.100.51 
GAMGeneral American Investors63.1862.5462.5540.7K-0.881.39 
GAM-BGeneral Amern Invs Inc [Gam/Pb]24.8824.7824.8313.6K0.050.20 
GAMpB24.8824.7824.8313.7K0.050.20 
GAPGap Inc20.9520.3920.458.66M-0.170.82 
GATXGATX Corp179.8176.5178.0223.3K-1.80.99 
GBABGuggenheim Taxable Muni Bond Inv Grd14.1114.0014.0956.9K0.000.00 
GBCIGlacier Bancorp Inc49.7548.8349.64775.4K0.711.45 
GBTGGlobal Business Travel Group Inc9.4009.3509.3804.77M-0.0100.11 
GBXGreenbrier Companies50.4849.5650.16388.1K-0.040.08 
GCOGenesco Inc35.9633.7433.82172.0K-1.975.50 
GCT.WGct Semiconductor Holding Inc WT0.52010.50000.500062.9K0.00000.00 
GCTSGct Semiconductor Holding Inc2.8802.8532.85325.3K-0.0170.61 
GCTS.WS0.50000.50000.50009990.00000.00 
GCTS.WTGCT Semiconductor Holding, Inc. WT0.00000.00000.000000.0000NaN 
GCVGabelli Convertible and Income4.6504.5554.63073.6K0.0200.43 
GDGeneral Dynamics Corp350.8344.4350.31.35M7.02.03 
GDDYGodaddy Inc78.5876.0076.103.31M1.111.48 
GDIVHarbor Dividend Growth Leaders ETF18.5618.4018.5012.4K-0.120.67 
GDLThe Gdl Fund8.4808.4008.45011.9K0.0000.00 
GDOWestern Asset Global Corporate10.6510.5210.5856.6K-0.080.75 
GDOTGreen Dot Corp13.2212.9013.20817.3K0.282.17 
GDVGabelli Dividend28.9028.4728.88152.4K-0.090.31 
GDV-HGabelli Dividend & Income Trust [Gdv/Ph]21.9021.7021.787.9K-0.180.82 
GDV-KGabelli Dividend & Income Trust17.7017.4517.583.5K0.110.63 
GDVpH21.9021.7021.788.0K-0.180.82 
GDVpK17.7017.4517.583.6K0.110.63 
GEGE Aerospace359.9347.8356.54.73M1.40.38 
GEFGreif Bros Corp71.1468.9769.95223.7K0.731.05 
GEF.BGreif Bros Corp Cl B88.5884.6086.42265.4K0.270.31 
GELGenesis Energy LP14.4414.1614.26160.6K0.050.35 
GENIGenius Sports Ltd5.9405.9405.9401000.0801.37 
GEOGeo Group Inc30.4029.0929.962.97M0.290.98 
GETYGetty Images Holdings Inc Cl A1.04000.89580.9017735.9K-0.02833.04 
GEVGE Vernova Inc1,0531,0411,047959121.14 
GFNew Germany Fund11.7011.3611.6917.0K-0.110.93 
GFFGriffon Corp90.6288.1790.33333.1K0.901.01 
GFIGold Fields Ltd ADR33.6632.4332.5028.2K-1.113.30 
GFLGfl Environmental Inc36.0635.3536.011.88M1.012.89 
GFRGreenfire Resources Ltd5.6205.4355.600244.7K0.1102.00 
GGBGerdau S.A. ADR4.2104.1304.17014.11M-0.0801.88 
GGGGraco Inc75.6174.1574.161.06M-1.351.79 
GGTGabelli Global Multi-Media Trust4.2004.1004.110456.2K-0.0902.14 
GGT-EGabelli Multimedia Trust Inc [Ggt/Pe]20.2720.1120.272.2K0.201.00 
GGT-GGabelli Multimedia Trust Inc 5.125% Prf20.3120.0620.116.7K-0.050.25 
GGTpE20.2720.1120.272.3K0.201.00 
GGTpG20.3120.0620.116.6K-0.050.25 
GGZGabelli Global Small and Mid CA16.0615.8816.0118.5K-0.030.16 
GHCGraham Holdings Company1,1551,1301,14920.5K80.70 
GHGGreentree Hospitality Group Ltd ADR1.1501.1301.15010.5K0.0201.77 
GHIGreystone Housing Impact Investors LP6.1605.4505.940282.0K0.2804.95 
GHMGraham Corp112.0104.9109.8342.9K1.91.72 
GHYGim Global High Yield Fund11.8211.6711.79103.9K-0.010.08 
GIBCGI Group63.0862.3062.30710.7K0.971.58 
GICGlobal Industrial Co.33.2432.0933.19162.4K0.391.19 
GILGildan Activewear53.5251.4252.761.86M0.671.29 
GISGeneral Mills34.5034.4234.496.8K0.060.17 
GIXGigcapital9 Corp. Class A Ordinary Share9.9509.9409.94014.3K9.800 
GJHStrats Sm Trust For United States9.5109.5009.5102.3K0.0300.32 
GJOStrats Sm Trust For Wal-Mart Stores Inc25.0024.9524.953410.110.44 
GJPStrats Sm Trust For Dominion Resources24.2624.2424.24700-0.230.94 
GJRStrats Sm Trust For The Procter & Gamble24.7424.7424.74600-0.010.04 
GJSStrats Sm Trust For Goldman Sachs Group23.4623.2423.461.6K-0.110.48 
GJTStrats Sm Trust For Allstate Corp23.6023.2223.229.8K-0.301.28 
GKOSGlaukos Corp135.2131.3134.7546.3K3.52.64 
GLGlobe Life Inc176.2173.0175.6646.9K3.52.05 
GL-DGlobe Life Inc 4.25% Junior Debt15.3715.2015.2613.7K-0.140.91 
GLE-Galaxyedge Acquisition Corporation Ord0.23000.20000.20004000.020011.11 
GLE.UGalaxyedge Acquisition Corporation Units10.1310.1310.131000.000.00 
GLEDGalaxyedge Acquisition Corp9.9509.9409.95029.5K-0.0100.10 
GLO-AGaslog Partners LP [Glop/Pa]25.4725.2225.444.5K0.040.16 
GLO-BGaslog Partners LP [Glop/Pb]25.6625.6425.66300-0.040.16 
GLO-CGaslog Partners LP [Glop/Pc]25.5525.4625.55200-0.050.20 
GLOBGlobant S.A.30.9928.9429.282.16M-0.692.30 
GLOPpA25.4725.2225.444.6K0.040.16 
GLOPpB25.6625.6425.66323-0.040.16 
GLOPpC25.5525.4625.55249-0.050.20 
GLPGlobal Partners LP46.5243.4446.08215.6K2.996.94 
GLP-BGlobal Partners L.P.25.5425.4525.534.1K0.030.12 
GLpD15.3715.2015.2613.8K-0.050.33 
GLPpB25.5425.4525.534.1K0.030.12 
GLWCorning Inc197.5194.6197.515.5K3.41.74 
GMGeneral Motors Company80.2178.6078.957.82M-1.481.84 
GMEGamestop Corp21.3021.2021.2117.7K0.130.62 
GME.WGamestop Corp WT2.7902.5102.520449.8K-0.1405.26 
GME.WS2.6102.6102.6102230.0903.57 
GME.WTGameStop Corp. WT0.00000.00000.000000.0000NaN 
GMEDGlobus Medical Inc80.6378.9280.041.67M0.851.07 
GMRSGmr Solutions Inc13.8112.9113.32939.5K-0.382.77 
GNEGenie Energy Ltd Cl B14.3913.9314.2355.0K0.231.64 
GNKGenco Shipping & Trading Ltd25.2723.5924.85508.8K1.285.43 
GNLGlobal Net Lease Inc9.1909.0809.1703.17M0.0900.99 
GNL-AGlobal Net Lease Inc [Gnl/Pa]23.2523.1423.141.8K0.000.01 
GNL-BGlobal Net Lease Inc 6.875% Prf21.9621.8021.892.3K-0.050.23 
GNL-DGlobal Net Lease Inc 7.50% Sr D23.7323.5323.586.1K0.020.08 
GNL-EGlobal Net Lease Inc 7.375% Sr E23.0422.9923.022.4K-0.020.09 
GNLpA23.2523.1423.141.8K0.000.01 
GNLpB21.9621.8021.892.3K-0.050.23 
GNLpD23.7323.5323.586.1K0.020.08 
GNLpE23.0422.9923.022.4K-0.020.09 
GNRCGenerac Holdings Inc283.8272.0274.51.18M-21.07.11 
GNTGabelli Natural Resources Gold8.4238.2008.240205.3K-0.0100.12 
GNT-AGamco Nat Res Gold & Income TR [Gnt/Pa]20.2020.0920.207000.040.20 
GNTpA20.2020.0920.207960.040.20 
GNWGenworth Financial Inc9.1659.1659.165400-0.0050.05 
GOFClaymore/Guggenheim Strategic Fund10.7710.6010.771.4K0.171.56 
GOLDGold.com Inc42.3042.3042.30155-0.080.19 
GOLFAcushnet Holdings Corp108.3106.0108.1389.7K1.00.91 
GOOSCanada Goose Holdings Inc9.4059.1659.380551.9K0.1501.63 
GOTUGaotu Techedu Inc ADR1.7251.6441.710464.2K0.0201.18 
GPCGenuine Parts Company107.7104.8106.51.64M1.41.29 
GPIGroup 1 Automotive321.4310.3318.3264.3K3.00.95 
GPJAGeorgia Power Company Series 2017A 5.00%21.8621.7521.7920.8K0.020.09 
GPKGraphic Packaging Holding Company10.409.9410.236.62M0.111.09 
GPM-AGranite Point Mortgage Trust 7.00% Sr A18.5418.0118.366.1K-0.180.97 
GPMTGranite Point Mortgage Trust Inc1.3851.3001.300266.6K-0.0302.26 
GPMTpA18.5418.0118.366.2K-0.180.97 
GPNGlobal Payments Inc65.5063.6664.282.84M-0.811.24 
GPORGulfport Energy Corp163.1160.0161.5433.2K-0.80.51 
GPRKGeopark Hlds Lmtd9.8759.3809.670675.3K-0.2202.22 
GRB-AGreen Brick Partners Inc [Grbk.A]22.3521.8921.902.0K-0.220.99 
GRBKGreen Brick Partners74.8373.3274.55202.9K0.951.29 
GRBK.PR.AGreen Brick Partners, Inc.0.00000.00000.000000.0000NaN 
GRBKpA22.3521.8921.902.0K-0.220.99 
GRCGorman-Rupp Company87.8984.9886.47181.2K-1.461.66 
GRDNGuardian Pharmacy Services Inc Cl A41.1139.0439.19477.3K-2.706.45 
GRMNGarmin Ltd237.9232.5236.41.31M0.10.03 
GRNDGrindr Inc13.5412.9813.141.34M-0.010.08 
GRNTGranite Ridge Resources Inc4.5854.4904.560747.7K0.0501.11 
GROVGrove Collaborative Hldgs Inc1.2301.2001.22013.9K0.0201.67 
GRXThe Gabelli Healthcare & Wellness Trust9.2309.2309.2301000.1501.65 
GSGoldman Sachs Group1,0941,0941,0948000.04 
GS-AGoldman Sachs Group Inc [Gs/Pa]19.3419.2019.3051.0K0.030.16 
GS-CGoldman Sachs Group Inc [Gs/Pc]19.6419.5019.5024.2K-0.080.41 
GS-DGoldman Sachs Group Inc [Gs/Pd]19.0618.9818.9995.3K-0.080.42 
GSBDGoldman Sachs Bdc Inc9.5259.2709.4301.18M0.1001.07 
GSKGsk Plc ADR51.9951.8151.971.0K-0.100.19 
GSLGlobal Ship Lease Inc39.4238.0739.04285.6K0.721.88 
GSL-BGlobal Ship Lease Inc [Gsl/Pb]27.4827.4027.414.2K-0.060.22 
GSLpB27.4827.4027.414.2K-0.060.22 
GSpA19.3419.2019.3051.0K0.030.16 
GSpC19.6419.5019.5024.3K-0.080.41 
GSpD19.0618.9818.9995.3K-0.080.42 
GTESGates Industrial Corp Plc27.9526.9627.252.51M-1.254.39 
GTLSChart Industries IN209.0208.8208.8775.6K-0.20.09 
GTLS-BChart Industries Inc.0.00000.00000.000000.0000NaN 
GTLS.PR.BChart Industries, Inc.0.00000.00000.000000.0000NaN 
GTNGray Media Inc3.9303.8153.930962.1K0.0902.34 
GTN.AGray Television Inc Cl A8.2008.2008.2003690.6208.18 
GTYGetty Realty Corp33.7033.0533.70459.3K0.872.65 
GUGGuggenheim Active Allocation Fund15.6815.5515.6742.5K-0.020.13 
GUTGabelli Utility Trust6.5006.3306.480627.8K0.1302.05 
GUT-CGabelli Utility Trust [Gut/Pc]21.9821.6421.818.4K-0.120.56 
GUTpC21.9821.6421.818.4K-0.120.56 
GVAGranite Construction Incorporated152.8147.9150.11.82M-1.40.94 
GWHEss Tech Inc0.81100.70000.811021.3K0.03304.24 
GWH.WEss Tech Inc WT0.01500.01500.01503.0K-0.005025.00 
GWH.WS0.01500.01500.01503.0K-0.005025.00 
GWREGuidewire Software Inc109.8103.6109.63.18M6.96.76 
GWWW.W. Grainger1,3411,3121,320338.1K-211.56 
GXOGxo Logistics Inc50.0048.7448.831.88M-0.901.81 
GYLDArrow DJ Global Yield ETF14.2513.8714.0016.0K-0.100.70 

MEMBER LOGIN

216.73.216.69
United States

GLOBAL INDICES

CodeLastChange
COMP25,587-5802.2
DJI51,667-460.1
SP5007,365-1071.4
INDS12,595-890.7
CAC8,341-590.7
DAX24,894-2461.0
NKY69,788-2,5663.5
HSI23,336-5892.5
OBX1,885-20.1
AORD8,988-430.5
TWII47,101-6411.3
JKSE6,101-150.3
STI5,20620.0
ATX6,546-490.7
NZD13,436-100.1
BEL5,71370.1
BVSP171,2498790.5