HomeExchange
NASDAQ EOD:2017-06-27
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
GABC German Amer Bncp Inc 33.13 32.01 32.83 63100 0.34 1.05%
GAIA Gaiam Inc 11.6 11.35 11.45 47000 -0.05 -0.43%
GAIN Gladstone Investment 9.47 9.3 9.3 155200 -0.10 -1.06%
GAINM Gladstone Investment Corp 25.64 25.61 25.64 1200 0.03 0.12%
GAINN Gladstone Inv 6.5 C 25.58 25.57 25.58 6700 0.00 0.00%
GAINO Gladstone Invt Corp 25.54 25.52 25.52 900 0.00 0.00%
GALE Galena Biopharma In 0.62 0.58 0.6 652000 0.01 1.69%
GALT Galectin Therapeutic 2.56 2.4 2.45 90600 -0.08 -3.16%
GARS Garrison Capital Inc 8.35 8.2 8.29 30200 -0.06 -0.72%
GASS Stealthgas Inc 3.45 3.33 3.37 66500 -0.03 -0.88%
GBCI Glacier Bancorp Inc 35.81 35.31 35.35 297800 -0.17 -0.48%
GBDC Golub Capital Bdc I 19.38 19.25 19.27 169500 -0.04 -0.21%
GBLI Global Indemnity Plc 40.43 38.83 39.05 7400 -0.48 -1.21%
GBLIL Global Indemnity Limited 7.875% Subordinated Not 25.82 25.61 25.69 77600 -0.13 -0.50%
GBLIZ Global Indmnty 7.75 25.63 25.51 25.51 14400 -0.11 -0.43%
GBNK Guaranty Bancorp 26.27 25.9 26.05 125200 0.00 0.00%
GBT Global Blood Ther Cmn 28.95 27.4 27.5 780300 -0.25 -0.90%
GCBC Greene County Bncp 25.9 25.9 25.9 700 0.00 0.00%
GCVRZ Sanofi Cvr 0.38 0.36 0.38 17200 0.02 5.56%
GDEN Golden Entmt Cmn 21.12 20.25 20.36 47500 -0.11 -0.54%
GDS Gds Holdings Ltd 9.2 8.83 9.08 65900 -0.01 -0.11%
GEC Great Elm Capital Group Inc 3.45 3.3 3.45 92200 0.10 2.99%
GECC Great Elm Capital Corp 10.43 10.34 10.43 15800 0.09 0.87%
GEMP Gemphire Therapeutics Inc 12.9 11.74 11.84 73300 -0.96 -7.50%
GENC Gencor Industries In 16.5 16 16.15 14400 0.00 0.00%
GENE Genetic Tech Spn Ads 0.9 0.85 0.87 39900 0.02 2.35%
GEOS Geospace Technologie 14.48 13.91 13.95 22100 -0.08 -0.57%
GERN Geron Corporation 2.96 2.81 2.82 1511400 -0.11 -3.75%
GEVO Gevo Inc Cmn Stk 0.65 0.61 0.61 455200 0.00 0.00%
GFED Guaranty Fedl Bcshs 20.83 19.15 20.39 3100 0.57 2.88%
GFN General Finance Corp 5.1 4.6 5 19600 0.05 1.01%
GFNCP General Fn Cum Pfd C 96 96 96 200 0.00 0.00%
GFNSL Genrl Fin Sr Nt 2021 25.75 25.1 25.4 4000 -0.20 -0.78%
GGAL Grupo Fin Galicia 41.13 40.61 41.07 362800 0.03 0.07%
GHDX Genomic Health Inc 33.13 31.71 31.87 112300 -1.24 -3.75%
GIFI Gulf Island Fab 10.8 10.65 10.75 72100 -0.05 -0.46%
GIGA Giga Tronics Inc 0.82 0.79 0.81 17400 0.02 2.53%
GIGM Gigamedia Limited 3.12 2.97 3.11 18500 0.14 4.71%
GIII G-III Apparel Gp I 25.5 24.81 25.29 780900 0.48 1.93%
GILD Gilead Sciences Inc 71.9 70.64 70.65 10757300 -0.75 -1.05%
GILT Gilat Satellite Ntwk 4.5 4.36 4.45 12100 0.03 0.68%
GLAD Gladstone Cap Corp 9.87 9.79 9.8 80600 -0.04 -0.41%
GLADO Gladstone 6.75 Srs 25.6 25.47 25.6 6100 0.10 0.39%
GLBL Terraform Glbl Cla 5.05 5 5 1375700 0.00 0.00%
GLBR Global Brokerage Inc 2.05 2 2.03 4200 0.03 1.50%
GLBS Globus Maritime Limi 1.33 1.25 1.28 680500 -0.02 -1.54%
GLBZ Glen Burnie Bancorp 10.98 10.75 10.86 3400 0.05 0.46%
GLDD Great Lakes Drg Dock 4.35 4.1 4.25 208400 0.10 2.41%
GLDI CS X-Links Gold Share 9.32 9.26 9.27 26800 -0.05 -0.54%
GLMD Galmed Pharmaceutica 6.4 6.02 6.02 14800 -0.15 -2.43%
GLNG Golar Lng Ltd 22.5 21.77 21.85 796000 -0.16 -0.73%
GLPG Galapagos Nv 76.82 75.05 75.08 158600 -1.34 -1.75%
GLPI Gaming & Leisure 38.89 38.2 38.21 1466400 -0.32 -0.83%
GLRE Greenlight Cap. Re. 20.8 20.35 20.55 90800 -0.05 -0.24%
GLUU Glu Mobile Inc 2.69 2.55 2.57 4111500 -0.09 -3.38%
GLYC Glycomimetics Inc 12.61 11.45 11.55 860300 -0.89 -7.15%
GMLP Golar Lng Partners 20.63 19.73 19.85 225000 -0.65 -3.17%
GNBC Green Bancorp Cmn 19.25 18.8 18.95 107000 -0.15 -0.79%
GNCA Genocea Biosciences 5.48 5.23 5.26 214300 -0.14 -2.59%
GNCMA Gen Communication 36.47 35.78 35.84 141600 -0.43 -1.19%
GNMA Ishares GNMA Bond ETF 49.95 49.83 49.86 5500 -0.09 -0.18%
GNMK Genmark Diagnostics 12.61 12.22 12.24 219800 -0.37 -2.93%
GNMX Aevi Genomic Medicine 1.49 1.36 1.38 289300 -0.06 -4.17%
GNTX Gentex Corp 18.62 18.18 18.39 1595100 -0.18 -0.97%
GNTY Guaranty Bancshares Inc. 33.27 30.45 31.67 39300 0.86 2.79%
GNUS Genius Brands International Inc 3.48 3.35 3.4 21900 0.00 0.00%
GOGL Golden Ocean Gp Cmn 6.68 6.49 6.61 384400 0.01 0.15%
GOGO Gogo Inc Cmn Stk 11.93 11.44 11.48 538000 -0.40 -3.37%
GOLD Randgold Res Ltd 90.5 88.96 89.06 537200 -1.23 -1.36%
GOOD Gladstone Comml 22.11 21.91 21.98 117400 -0.07 -0.32%
GOODO Gladstone Commercial 25.52 25.45 25.52 600 0.07 0.28%
GOODP Gladstone Commercia 25.88 25.72 25.72 4800 -0.03 -0.12%
GOOG Alphabet Class C 948.29 926.85 927.33 2565200 -15.13 -1.61%
GOOGL Alphabet Class A 967.22 947.09 948.09 2436400 -13.51 -1.40%
GOV Government Properties Income Trust 22.48 21.8 21.9 741000 -0.39 -1.75%
GOVNI Government Properties Income TR 25.9 25.72 25.88 41800 0.03 0.12%
GPAC Global Ptnr Acq Com 9.96 9.95 9.95 300 -0.01 -0.10%
GPACW Global Ptnr Acq Wrt 0.26 0.24 0.26 7700 0.00 0.00%
GPIAW Gp Investments Aq WT 0.81 0.73 0.73 800 -0.08 -9.88%
GPIC Gaming Partners Intl 11.15 11.15 11.15 500 0.00 0.00%
GPOR Gulfport Energy Corp 14.77 14.37 14.57 2606200 0.18 1.25%
GPP Green Plains Partners LP 18.75 18.55 18.6 10500 0.05 0.27%
GPRE Green Plains Inc 19.8 19.3 19.4 582500 -0.10 -0.51%
GPRO Gopro Inc Cl A Cmn 8.46 8.12 8.14 2606500 -0.01 -0.12%
GRBK Green Brick Partners 10.95 10.65 10.8 39800 0.10 0.93%
GRFS Grifols S.A. 21.9 21.59 21.59 834200 -0.31 -1.42%
GRID Nasdaq Clean Edge Smart Grid Infr Index Fund FT 44.05 43.53 43.74 3100 -0.31 -0.70%
GRIF Griffin Industrial 31.93 30.33 31 8700 0.05 0.16%
GRMN Garmin Ltd 51.41 50.51 50.57 735000 -0.80 -1.56%
GROW U S Global Inv Inc 1.54 1.5 1.53 5300 0.03 2.00%
GRPN Groupon Cl A Cmn 3.6 3.38 3.43 10506800 0.00 0.00%
GRVY Gravity Co. Ltd 18.24 17.26 18.11 1900 -0.13 -0.71%
GSBC Great Southern Bncp 53.65 52.45 52.7 16600 -0.30 -0.57%
GSHT Gores Holdings II Inc. Class A Common Stock 10.2 9.98 10.2 500 0.22 2.20%
GSHTU Gores Holdings II Inc. Units 10.45 10.4 10.41 10500 -0.04 -0.38%
GSHTW Gores Holdings II Inc. Warrants 1.49 1.45 1.49 7100 0.04 2.76%
GSIT Gsi Technology Inc 8.21 7.85 7.86 47200 -0.29 -3.56%
GSM Ferroglobe Plc Os 11.8 11.4 11.4 912600 -0.25 -2.15%
GSOL Global Sources Ltd 20.15 19.95 20 24000 -0.15 -0.74%
GSUM Gridsum Holding Inc 9.1 8.41 8.6 25900 -0.38 -4.23%
GSVC Gsv Capital Cp Cmn 4.44 4.28 4.29 82900 -0.04 -0.92%
GT Goodyear Tire Rubber 34.53 33.75 34.35 3179100 0.30 0.88%
GTHX G1 Therapeutics Inc 18.72 17.61 18.2 263100 0.56 3.17%
GTIM Good Times Rest 3.45 3.25 3.45 31300 0.15 4.55%
GTLS Chart Industries In 33.01 32.21 32.24 247200 -0.27 -0.83%
GTXI GTX Inc 4.94 4.45 4.9 41000 0.06 1.24%
GUID Guidance Software 6.74 6.57 6.63 559000 -0.08 -1.19%
GULF Wisdomtree Middle East Dividend Fund 16.92 16.65 16.65 2200 -0.04 -0.24%
GURE Gulf Resources Inc 1.65 1.6 1.64 39100 0.04 2.50%
GWGH Gwg Holdings Com Stk 10.25 10.03 10.23 3100 0.20 1.99%
GWPH Gw Pharma ADR 102.72 97.5 97.57 292500 -5.15 -5.01%
GWRS Global Water Reso Cmn 9.9 9.77 9.78 6900 -0.12 -1.21%
GYRO Gyrodyne Llc Cmn 20.51 20.28 20.51 1400 0.23 1.13%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange