| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| G |
Genpact Ltd |
32.13 |
31.29 |
31.5 |
715500 |
-0.50 |
 |
-1.56% |
| GAB |
Gabelli Equity Trust |
6.12 |
6 |
6.01 |
865300 |
-0.07 |
|
-1.15% |
| GAB-D |
Gabelli Eq TR Pfd D |
25.545 |
25.47 |
25.485 |
900 |
0.02 |
 |
0.06% |
| GAB-G |
The Gabelli Equity Trust Inc |
24.075 |
24.03 |
24.03 |
6700 |
0.00 |
 |
0.00% |
| GAB-H |
The Gabelli Eqty Trust Inc |
24.212 |
22.5 |
24.12 |
15700 |
-0.06 |
|
-0.27% |
| GAB-J |
Gabelli Equity Trust Inc |
25.22 |
25.22 |
25.22 |
600 |
0.00 |
|
0.00% |
| GAM |
General American Investors |
33.43 |
32.6 |
32.9 |
73300 |
-0.36 |
|
-1.08% |
| GAM-B |
Genl Amer Invs Pfd |
25.86 |
25.86 |
25.86 |
1000 |
0.00 |
|
0.00% |
| GATX |
GATX Corp |
68.815 |
66.47 |
66.97 |
341700 |
-1.18 |
|
-1.73% |
| GBAB |
Guggenheim Build America Bonds |
21.67 |
21.53 |
21.61 |
30100 |
-0.06 |
|
-0.28% |
| GBL |
Gamco Investors |
24.92 |
24.11 |
24.32 |
34000 |
-0.44 |
|
-1.78% |
| GBX |
Greenbrier Companies |
50.35 |
48.35 |
49.1 |
751600 |
-1.10 |
|
-2.19% |
| GCAP |
Gain Capital Holdings |
6.78 |
6.65 |
6.73 |
366900 |
0.04 |
|
0.60% |
| GCI |
Gannett Co. Inc |
10 |
9.7 |
9.94 |
962800 |
-0.01 |
|
-0.10% |
| GCO |
Genesco Inc |
40.85 |
38.6 |
39.15 |
243600 |
-1.20 |
|
-2.97% |
| GCP |
Gcp Applied Technologies Inc C |
29.2 |
28.15 |
28.75 |
536600 |
-0.30 |
|
-1.03% |
| GCV |
Gabelli Convertible and Income Securities |
5.855 |
5.71 |
5.741 |
10100 |
-0.11 |
|
-1.95% |
| GCV-B |
Gabelli 6.00% Pfd B |
25.92 |
25.87 |
25.92 |
400 |
0.05 |
|
0.19% |
| GD |
General Dynamics Corp |
222.03 |
215.55 |
218.88 |
1345400 |
-1.63 |
|
-0.74% |
| GDDY |
Godaddy Inc |
61.75 |
58.94 |
59.12 |
2894100 |
-2.43 |
|
-3.95% |
| GDI |
Gardner Denver Holdings Inc |
30.425 |
28.97 |
29.13 |
923000 |
-1.25 |
|
-4.11% |
| GDL |
The Gdl Fund |
9.325 |
9.19 |
9.22 |
53900 |
-0.04 |
|
-0.49% |
| GDO |
Western Asset Global Corporate Defined |
16.89 |
16.63 |
16.89 |
49300 |
0.14 |
|
0.84% |
| GDOT |
Green Dot Corp |
63.98 |
61.53 |
62.12 |
379800 |
-1.86 |
|
-2.91% |
| GDV |
Gabelli Dividend |
22.16 |
21.55 |
21.66 |
191300 |
-0.46 |
|
-2.08% |
| GDV-A |
Gabelli Dv |
25.45 |
25.4 |
25.45 |
800 |
0.05 |
|
0.20% |
| GDV-D |
Gabelli Pref D |
26.14 |
26.03 |
26.04 |
2000 |
-0.02 |
|
-0.08% |
| GDV-G |
Gabelli Dividend & Income Trust |
25.148 |
25.061 |
25.075 |
1900 |
-0.02 |
|
-0.06% |
| GE |
General Electric Company |
13.54 |
12.96 |
13.12 |
72086900 |
-0.33 |
|
-2.45% |
| GEF |
Greif Bros. Corp |
53.64 |
51.41 |
52.4 |
396000 |
-0.28 |
|
-0.53% |
| GEF.B |
Greif Bros. Corp Cl B |
58.35 |
56.3 |
57.3 |
9800 |
-0.85 |
|
-1.46% |
| GEL |
Genesis Energy LP |
20.39 |
19.55 |
20.07 |
601400 |
0.36 |
|
1.83% |
| GEN |
Genesis Healthcare Inc |
1.53 |
1.39 |
1.43 |
655400 |
-0.09 |
|
-5.92% |
| GEO |
Geo Group Inc |
20.56 |
19.46 |
19.65 |
714100 |
-0.82 |
|
-4.01% |
| GER |
Goldman Sachs MLP Energy Renai |
5.77 |
5.56 |
5.64 |
187300 |
-0.03 |
|
-0.53% |
| GES |
Guess Inc |
20.93 |
20.4 |
20.88 |
1744000 |
0.36 |
|
1.75% |
| GF |
New Germany Fund |
19.55 |
18.97 |
19.1 |
24000 |
-0.45 |
|
-2.30% |
| GFF |
Griffon Corp |
18.15 |
17.45 |
17.55 |
122700 |
-0.50 |
|
-2.77% |
| GFI |
Gold Fields Ltd |
4.11 |
4.01 |
4.02 |
4227200 |
-0.03 |
|
-0.74% |
| GFY |
Western Asset Variable Rate Strategic |
17 |
16.8 |
16.87 |
5800 |
-0.13 |
|
-0.76% |
| GG |
Goldcorp Inc |
14.18 |
13.84 |
14.02 |
4980600 |
0.11 |
|
0.79% |
| GGB |
Gerdau S.A. |
4.77 |
4.6 |
4.67 |
4411800 |
0.01 |
|
0.21% |
| GGG |
Graco Inc |
45.97 |
44.14 |
44.75 |
727700 |
-0.79 |
|
-1.73% |
| GGM |
Guggenheim Credit Allocation F |
21.45 |
21.23 |
21.25 |
22400 |
-0.13 |
|
-0.61% |
| GGT |
Gabelli Global Multi-Media Trust |
9.41 |
9.16 |
9.24 |
55800 |
0.00 |
|
0.00% |
| GGT-B |
Gabelli Global Multi-Media Trus |
25.83 |
25.81 |
25.83 |
200 |
0.02 |
|
0.08% |
| GGT-E |
Gabelli Multimedia Trust Inc Pfd Ser E |
24 |
23.66 |
23.799 |
6000 |
0.01 |
|
0.06% |
| GGZ |
Gabelli Global Small and Mid CA |
11.94 |
11.73 |
11.73 |
15400 |
-0.13 |
|
-1.10% |
| GGZ-A |
Gabelli Global Small and Mid CA |
25.298 |
25.169 |
25.225 |
700 |
0.06 |
|
0.22% |
| GHC |
Graham Holdings Company |
600.65 |
581 |
587.65 |
32100 |
-13.00 |
|
-2.16% |
| GHL |
Greenhill & Co. Inc |
18.5 |
18 |
18.25 |
449100 |
-0.20 |
|
-1.08% |
| GHM |
Graham Corp |
21.7 |
20.88 |
21.36 |
37700 |
0.01 |
|
0.05% |
| GHY |
Prudential Global Short Durati |
13.88 |
13.79 |
13.84 |
242300 |
-0.04 |
|
-0.29% |
| GIB |
CGI Group |
57.67 |
56.71 |
57.1 |
233400 |
-0.21 |
|
-0.37% |
| GIG |
Gigcapital Inc. Common Stock |
9.8 |
9.72 |
9.72 |
8100 |
-0.08 |
|
-0.82% |
| GIG.U |
Gigcapital Inc Unit |
10.37 |
10.37 |
10.37 |
100 |
0.00 |
|
0.00% |
| GIG.W |
Gig Capital WT Warrant |
0.51 |
0.46 |
0.46 |
2400 |
-0.05 |
|
-9.80% |
| GIL |
Gildan Activewear |
29.26 |
28.305 |
28.49 |
435500 |
-0.39 |
|
-1.35% |
| GIM |
Templeton Global |
6.5 |
6.35 |
6.47 |
1005200 |
0.11 |
|
1.73% |
| GIS |
General Mills |
45.12 |
43.84 |
44.09 |
9616600 |
-0.91 |
|
-2.02% |
| GJH |
Strats Sm Trust For United States Cellular Corp |
9.65 |
9.61 |
9.63 |
1800 |
-0.02 |
|
-0.21% |
| GJO |
Strats Sm Trust For Wal-Mart Stores Inc Securiti |
22.49 |
22.49 |
22.49 |
200 |
0.00 |
|
0.00% |
| GJP |
Strats Sm Trust For Dominion Resources Inc Secur |
22.06 |
22.04 |
22.04 |
700 |
-0.02 |
|
-0.09% |
| GJR |
Strats Sm Trust For The Procter & Gamble CO Secu |
22.22 |
22.22 |
22.22 |
100 |
0.00 |
|
0.00% |
| GJS |
Strats Sm Trust For Goldman Sachs Group Securiti |
21.32 |
21.32 |
21.32 |
1000 |
0.00 |
|
0.00% |
| GJT |
Strats Sm Trust For Allstate Corp Securities Ser |
20.68 |
20.64 |
20.65 |
2300 |
-0.03 |
|
-0.15% |
| GJV |
Strats Sm Trust For News Corp Securities Series |
25.73 |
25.65 |
25.65 |
1300 |
-0.02 |
|
-0.08% |
| GKOS |
Glaukos Corp |
31.105 |
30.46 |
30.78 |
427300 |
-0.05 |
|
-0.16% |
| GLO-A |
Gaslog Partners LP 8.625% Series A |
25.83 |
25.58 |
25.68 |
20900 |
0.01 |
|
0.04% |
| GLO-B |
Gaslog Partners LP Perp Pref Unit Ser B Fixed/Fl |
25.76 |
25.38 |
25.65 |
33700 |
0.05 |
|
0.20% |
| GLO-G |
Gaslog Partners LP 8.75% Series A |
26.84 |
26.53 |
26.8 |
7000 |
0.05 |
|
0.19% |
| GLOB |
Globant S.A. |
51.44 |
49.56 |
49.94 |
313600 |
-1.17 |
|
-2.29% |
| GLOG |
Gaslog Ltd |
16.6 |
16.05 |
16.3 |
301700 |
-0.05 |
|
-0.31% |
| GLOP |
Gaslog Partners LP |
23.75 |
23.23 |
23.4 |
65800 |
0.10 |
|
0.43% |
| GLP |
Global Partners LP |
15.55 |
15.165 |
15.55 |
44000 |
0.15 |
|
0.97% |
| GLT |
Glatfelter |
20.52 |
19.96 |
20.18 |
118500 |
-0.25 |
|
-1.22% |
| GLW |
Corning Inc |
27.895 |
26.7 |
27.03 |
5985500 |
-0.75 |
|
-2.70% |
| GM |
General Motors Company |
36.26 |
35.23 |
35.76 |
13909000 |
-0.34 |
|
-0.94% |
| GM.B |
General Motors Cl B |
18.83 |
18.08 |
18.23 |
64700 |
-0.27 |
|
-1.46% |
| GME |
Gamestop Corp |
13.28 |
12.5 |
12.82 |
11129900 |
0.31 |
|
2.48% |
| GMED |
Globus Medical Inc |
49.81 |
47.87 |
48.17 |
505600 |
-1.52 |
|
-3.06% |
| GMR-A |
Global Med REIT Inc Pfd. |
24.97 |
24.64 |
24.95 |
4500 |
0.30 |
|
1.22% |
| GMRE |
Global Medical REIT Inc |
7.16 |
6.81 |
6.86 |
125500 |
-0.11 |
|
-1.58% |
| GMS |
Gms Inc |
30.49 |
29.16 |
29.43 |
206200 |
-1.06 |
|
-3.48% |
| GMTA |
GATX Corporation 5.625% Senior |
25.399 |
25.101 |
25.105 |
9800 |
-0.20 |
|
-0.77% |
| GMZ |
Goldman Sachs MLP Income Oppor |
7.85 |
7.6 |
7.69 |
160200 |
-0.06 |
|
-0.77% |
| GNC |
GNC Holdings Inc |
3.915 |
3.47 |
3.51 |
2975300 |
-0.35 |
|
-9.07% |
| GNE |
Genie Energy Ltd Class B |
4.99 |
4.8 |
4.83 |
33600 |
-0.14 |
|
-2.82% |
| GNE-A |
Genie Energy Ltd Series |
7.47 |
7.38 |
7.38 |
4200 |
-0.07 |
|
-0.94% |
| GNK |
Genco Shipping & Trading Ltd |
14.65 |
13.85 |
14.57 |
128600 |
0.48 |
|
3.41% |
| GNL |
Global Net Lease Inc |
17.28 |
16.815 |
17.1 |
863300 |
0.23 |
|
1.36% |
| GNL-A |
Global Net Lease Inc 7.25% Pfd Ser A |
25.1 |
25 |
25.07 |
3400 |
0.07 |
|
0.28% |
| GNRC |
Generac Holdings Inc |
45.93 |
44 |
44.63 |
352900 |
-1.30 |
|
-2.83% |
| GNT |
Gabelli Natural Resources Gold |
6.35 |
6.27 |
6.31 |
47500 |
-0.01 |
|
-0.16% |
| GNT-A |
Gamco Natural Resources Gold & Income Trust |
23.94 |
23.72 |
23.845 |
5400 |
-0.01 |
|
-0.02% |
| GNW |
Genworth Financial Inc |
2.92 |
2.72 |
2.75 |
2190300 |
-0.10 |
|
-3.51% |
| GOF |
Claymore/Guggenheim Strategic Fund |
20.35 |
20.26 |
20.3 |
157700 |
-0.04 |
|
-0.20% |
| GOL |
Gol Linhas Aereas Inteligentes S.A. |
13.27 |
12.7 |
12.89 |
304500 |
-0.24 |
|
-1.83% |
| GOLF |
Acushnet Holdings Corp |
23.29 |
22.44 |
22.59 |
191400 |
-0.50 |
|
-2.17% |
| GOOS |
Canada Goose Holdings Inc Subordinate Voting Sh |
33.71 |
32.37 |
32.75 |
694200 |
-0.64 |
|
-1.92% |
| GPC |
Genuine Parts Company |
89.79 |
85.8 |
86.76 |
803500 |
-2.64 |
|
-2.95% |
| GPI |
Group 1 Automotive |
65.35 |
59.72 |
60.64 |
318000 |
-4.34 |
|
-6.68% |
| GPJA |
Georgia Power Company Series 2017A 5.00% Jr |
24.81 |
24.37 |
24.68 |
40300 |
-0.03 |
|
-0.12% |
| GPK |
Graphic Packaging Holding Company |
15.49 |
14.88 |
15.04 |
2600200 |
-0.35 |
|
-2.27% |
| GPM |
Guggenheim Enhanced Equity |
8.325 |
8.11 |
8.14 |
278000 |
-0.18 |
|
-2.16% |
| GPMT |
Granite Point Mortgage Trust Inc |
16.69 |
16.5 |
16.63 |
349800 |
0.09 |
|
0.54% |
| GPN |
Global Payments Inc |
112.3 |
108.35 |
109.19 |
1110300 |
-2.26 |
|
-2.03% |
| GPRK |
Geopark Hldgs Lmtd |
12.655 |
12.18 |
12.35 |
328300 |
-0.08 |
|
-0.64% |
| GPS |
Gap Inc |
31.32 |
30.19 |
30.75 |
4555200 |
-0.42 |
|
-1.35% |
| GPX |
Gp Strategies Corp |
22.5 |
21.5 |
21.8 |
54800 |
-0.70 |
|
-3.11% |
| GRA |
W.R. Grace & Company |
61.38 |
59.97 |
60.27 |
750600 |
-0.86 |
|
-1.41% |
| GRAM |
Grana Y Montero S.A.A. |
3.01 |
2.86 |
2.95 |
68300 |
-0.01 |
|
-0.34% |
| GRC |
Gorman-Rupp Company |
29.23 |
28.35 |
28.65 |
48200 |
-0.50 |
|
-1.72% |
| GRP.U |
Granite Real Estate Investment |
39.96 |
39.14 |
39.3 |
1100 |
-0.66 |
|
-1.65% |
| GRUB |
Grubhub Inc |
101.97 |
96.44 |
97.59 |
1565100 |
-3.40 |
|
-3.37% |
| GRX |
The Gabelli Healthcare & Wellness Trust |
9.53 |
9.16 |
9.16 |
44100 |
-0.32 |
|
-3.38% |
| GRX-A |
The Gabelli Healthcare & Welln |
25.56 |
25.37 |
25.56 |
400 |
0.19 |
|
0.75% |
| GS |
Goldman Sachs Group |
252.6 |
243.77 |
247.35 |
3429800 |
-3.91 |
|
-1.56% |
| GS-A |
Goldman Sachs Pfd Series A |
22.98 |
22.66 |
22.78 |
38800 |
-0.19 |
|
-0.83% |
| GS-B |
Goldman Sachs Pfd Series B |
25.81 |
25.64 |
25.8 |
9700 |
0.03 |
|
0.12% |
| GS-C |
Goldman Sachs Pfd Series C |
23.67 |
23.48 |
23.54 |
8700 |
-0.03 |
|
-0.13% |
| GS-D |
Goldman Sachs Pfd Series D |
22.96 |
22.76 |
22.78 |
59600 |
-0.18 |
|
-0.78% |
| GS-J |
Goldman Sachs Pfd Series J |
26.69 |
26.6 |
26.63 |
121200 |
0.03 |
|
0.11% |
| GS-K |
Goldman Sachs Pfd Series K |
28.57 |
28.38 |
28.57 |
58600 |
0.06 |
|
0.21% |
| GS-N |
Goldman Sachs Pfd Series N |
26.81 |
26.7 |
26.72 |
47400 |
-0.02 |
|
-0.07% |
| GSBD |
Goldman Sachs Bdc Inc |
19.28 |
18.78 |
19.02 |
333200 |
-0.23 |
|
-1.19% |
| GSH |
Guangshen Railway |
29.42 |
29.24 |
29.42 |
1700 |
0.14 |
|
0.48% |
| GSK |
Glaxosmithkline Plc |
39.17 |
38.57 |
38.85 |
2771900 |
-0.15 |
|
-0.38% |
| GSL |
Global Ship Lease Inc |
1.11 |
1.05 |
1.05 |
185000 |
-0.04 |
|
-3.67% |
| GSL-B |
Global Ship Lease Inc |
24.4 |
24.3 |
24.35 |
2300 |
0.05 |
|
0.21% |
| GTES |
Gates Industrial Corporation Plc Ordinary Shares |
17.58 |
16.6 |
16.84 |
488000 |
-0.65 |
|
-3.72% |
| GTN |
Gray Television |
12.9 |
12.1 |
12.15 |
1085900 |
-0.50 |
|
-3.95% |
| GTN.A |
Gray Television |
10.9 |
10.9 |
10.9 |
200 |
0.00 |
|
0.00% |
| GTS |
Triple-S Management Corp |
26.51 |
25.65 |
25.83 |
262300 |
-0.42 |
|
-1.60% |
| GTT |
Global Telcom & Technology Inc |
56.75 |
54.25 |
54.7 |
331800 |
-1.80 |
|
-3.19% |
| GTY |
Getty Realty Corp |
25.53 |
24.62 |
24.74 |
195700 |
-0.39 |
|
-1.55% |
| GUT |
Gabelli Utility Trust |
6.22 |
6.11 |
6.18 |
121900 |
0.01 |
|
0.16% |
| GUT-A |
Gabelli Utility Trust Ser A Pfd |
25.18 |
25.18 |
25.18 |
100 |
0.00 |
|
0.00% |
| GUT-C |
Gabelli Utility Trust Series C Pfd |
25.26 |
25.25 |
25.25 |
200 |
-0.01 |
|
-0.04% |
| GVA |
Granite Construction Inc |
55.97 |
53.205 |
53.8 |
362500 |
-1.85 |
|
-3.32% |
| GWB |
Great Western Bancorp Inc |
40.32 |
38.87 |
39.47 |
202900 |
-0.78 |
|
-1.94% |
| GWR |
Genesee & Wyoming |
71.33 |
67.66 |
67.92 |
735100 |
-2.22 |
|
-3.17% |
| GWRE |
Guidewire Software Inc |
80.895 |
77.57 |
78.67 |
658200 |
-1.40 |
|
-1.75% |
| GWW |
W.W. Grainger |
283.875 |
273.22 |
276.64 |
815100 |
-4.39 |
|
-1.56% |
| GYB |
Cabco Series 2004-101 Trust |
23 |
22.91 |
23 |
4100 |
0.00 |
|
0.00% |
| GYC |
Corporate Asset Backed Corp Cabco |
22.16 |
22.16 |
22.16 |
1100 |
0.00 |
|
0.00% |
| GZT |
Gazit-Globe Ltd |
9.89 |
9.8 |
9.81 |
7000 |
-0.02 |
|
-0.20% |
Exchange