HomeExchange
NASDAQ EOD:2017-03-23
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 46.05 45.04 45.34 41600 0.27 0.60%
GAIA Gaiam Inc 9.9 9.05 9.7 406000 0.65 7.18%
GAIN Gladstone Investment 8.96 8.72 8.78 77500 0.03 0.34%
GAINM Gladstone Investment Corp 25.32 25.3 25.3 3000 0.00 0.00%
GAINN Gladstone Inv 6.5 C 25.84 25.75 25.84 1800 0.09 0.35%
GALE Galena Biopharma In 0.62 0.58 0.59 1012600 -0.01 -1.67%
GALT Galectin Therapeutic 2.19 2 2.13 493900 0.12 5.97%
GALTU Galectin Therapeutics Inc 4.25 3.94 4.1 3500 0.16 4.06%
GALTW Galectin Therap Wts 0.07 0.04 0.04 180600 -0.01 -20.00%
GARS Garrison Capital Inc 9.67 9.48 9.49 42100 -0.03 -0.32%
GASS Stealthgas Inc 4 3.9 3.95 28700 -0.01 -0.25%
GBCI Glacier Bancorp Inc 33.15 32.24 32.71 456900 0.28 0.86%
GBDC Golub Capital Bdc I 19.21 19.03 19.08 182700 -0.06 -0.31%
GBLI Global Indemnity Plc 37.15 35.58 36.9 17300 0.39 1.07%
GBLIZ Global Indmnty 7.75 25.27 25.14 25.18 15000 0.03 0.12%
GBNK Guaranty Bancorp 23.55 23.2 23.3 36600 -0.08 -0.34%
GBT Global Blood Ther Cmn 39.85 37.3 38.55 908700 0.65 1.72%
GCBC Greene County Bncp 23.05 22.09 22.9 3800 0.10 0.44%
GCVRZ Sanofi Cvr 0.44 0.43 0.44 9800 0.01 2.33%
GDEN Golden Entmt Cmn 13.58 12.98 13.12 46500 0.14 1.08%
GDS Gds Holdings Ltd 8.62 7.94 8.2 99900 0.24 3.02%
GEC Great Elm Capital Group Inc 3.2 2.95 3.2 167300 0.10 3.23%
GECC Great Elm Capital Corp 11.01 10.88 10.89 11400 -0.01 -0.09%
GEMP Gemphire Therapeutics Inc 12 11.2 11.81 83500 -0.09 -0.76%
GENC Gencor Industries In 14.6 14.05 14.15 23200 -0.05 -0.35%
GENE Genetic Tech Spn Ads 1.18 1.12 1.14 125100 0.01 0.88%
GEOS Geospace Technologie 14.93 14.16 14.92 32400 0.62 4.34%
GERN Geron Corporation 2.16 2.08 2.11 1146700 0.01 0.48%
GEVO Gevo Inc Cmn Stk 1.11 1.02 1.05 1152300 0.00 0.00%
GFED Guaranty Fedl Bcshs 20.18 20.18 20.18 500 0.00 0.00%
GFN General Finance Corp 5.2 5.1 5.1 900 -0.10 -1.92%
GFNSL Genrl Fin Sr Nt 2021 25.25 24.4 24.75 6700 0.25 1.02%
GGAL Grupo Fin Galicia 37.82 36.48 37.75 711300 0.96 2.61%
GHDX Genomic Health Inc 31.59 30.68 31.08 82700 0.08 0.26%
GIFI Gulf Island Fab 10.75 10.3 10.75 47700 0.40 3.86%
GIGA Giga Tronics Inc 0.9 0.8 0.82 38500 0.00 0.00%
GIGM Gigamedia Limited 3.01 2.84 2.96 17100 0.00 0.00%
GIII G-III Apparel Gp I 23.46 22.17 22.96 884400 0.79 3.56%
GILD Gilead Sciences Inc 67.92 67.26 67.49 6174900 -0.12 -0.18%
GILT Gilat Satellite Ntwk 5.26 5.14 5.25 16200 0.09 1.74%
GLAD Gladstone Cap Corp 8.99 8.83 8.92 93300 0.08 0.90%
GLADO Gladstone 6.75 Srs 25.6 25.5 25.56 4700 0.02 0.08%
GLBL Terraform Glbl Cla 4.9 4.85 4.88 841400 -0.02 -0.41%
GLBR Global Brokerage Inc 1.9 1.65 1.9 71600 0.20 11.76%
GLBS Globus Maritime Limi 5.43 4.7 4.89 411400 -0.11 -2.20%
GLDD Great Lakes Drg Dock 4.1 3.95 4.1 115100 0.10 2.50%
GLDI CS X-Links Gld Share 9.53 9.42 9.46 19200 -0.07 -0.73%
GLMD Galmed Pharmaceutica 4.75 4.6 4.64 8500 -0.08 -1.69%
GLNG Golar Lng Ltd 27.44 26.39 27.17 796700 0.74 2.80%
GLPG Galapagos Nv 81.47 80.32 80.64 67200 -0.83 -1.02%
GLPI Gaming & Leisure 32.31 31.86 31.99 890700 0.11 0.35%
GLRE Greenlight Cap. Re. 21.95 21.35 21.85 75200 0.50 2.34%
GLUU Glu Mobile Inc 2.13 2.02 2.12 5662100 0.09 4.43%
GLYC Glycomimetics Inc 5.86 5.62 5.68 27400 -0.04 -0.70%
GMLP Golar Lng Partners 21.75 21.25 21.55 191700 0.25 1.17%
GNBC Green Bancorp Cmn 16.25 15.6 16.15 79100 0.40 2.54%
GNCA Genocea Biosciences 5.7 5.56 5.64 45500 -0.02 -0.35%
GNCMA Gen Communication 22.03 21.31 21.57 148400 0.19 0.89%
GNMA Ishares GNMA Bd ETF 49.71 49.56 49.56 25500 -0.11 -0.22%
GNMK Genmark Diagnostics 13.21 12.84 13.14 334500 0.14 1.08%
GNMX Aevi Genomic Medicine 1.74 1.57 1.62 1223900 -0.11 -6.36%
GNRX Vaneck Vectors Gener 22.56 22.56 22.56 200 0.00 0.00%
GNTX Gentex Corp 21.15 20.89 20.96 2181500 -0.16 -0.76%
GNUS Genius Brands International Inc 3.92 3.92 3.92 100 0.00 0.00%
GNVC Genvec Inc 6.25 6 6 17000 -0.01 -0.17%
GOGL Golden Ocean Gp Cmn 7.51 7.25 7.49 543800 0.22 3.03%
GOGO Gogo Inc Cmn Stk 11.73 11.09 11.12 2661600 -0.61 -5.20%
GOLD Randgold Res Ltd 90.93 88.41 89.23 734000 -1.14 -1.26%
GOOD Gladstone Comml 19.94 19.55 19.79 82100 0.22 1.12%
GOODM Gladstone Commercial Corporatio 25.2 25.02 25.11 10600 0.04 0.16%
GOODO Gladstone Commercial 25.39 25.34 25.36 2000 -0.03 -0.12%
GOOG Alphabet Class C 822.57 812.26 817.58 3487000 -3.42 -0.42%
GOOGL Alphabet Class A 841.69 833 839.65 3287600 -1.74 -0.21%
GOV Government Properties Income Trust 20.7 20.2 20.54 736700 0.19 0.93%
GOVNI Government Properties Income TR 24.95 24.82 24.91 34300 0.06 0.24%
GPAC Global Ptnr Acq Com 10.08 10.08 10.08 900 0.00 0.00%
GPIAW Gp Investments Aq Wt 0.62 0.49 0.49 10400 -0.01 -2.00%
GPOR Gulfport Energy Corp 16.19 15.66 15.89 4928600 -0.04 -0.25%
GPP Green Plains Partners LP 19.7 19.45 19.55 67900 -0.15 -0.76%
GPRE Green Plains Inc Cmn 23.25 22.75 22.8 395500 -0.35 -1.51%
GPRO Gopro Inc Cl A Cmn 8.47 8.3 8.36 1610100 0.06 0.72%
GRBK Green Brick Partners 9.85 9.5 9.8 44000 0.30 3.16%
GRFS Grifols S.A. 18.06 17.75 17.97 654900 0.14 0.79%
GRID First Trust Nq Ce Smgrid 41.5 40.72 41.5 1000 0.78 1.92%
GRIF Griffin Industrial 30.76 30.76 30.76 200 0.00 0.00%
GRMN Garmin Ltd 51.79 51.23 51.48 837600 0.20 0.39%
GROW U S Global Inv Inc 1.7 1.61 1.63 15300 -0.01 -0.61%
GRPN Groupon Cl A Cmn 4.03 3.91 3.98 6184900 0.01 0.25%
GRVY Gravity Co. Ltd 19 18.7 19 20400 0.06 0.32%
GSBC Great Southern Bncp 49.55 48.1 49 20900 0.70 1.45%
GSHTU Gores Holdings II Inc. Units 10.4 10.4 10.4 400 0.00 0.00%
GSIT Gsi Technology Inc 8.74 8.38 8.72 108900 0.34 4.06%
GSM Ferroglobe Plc Os 10.16 9.84 9.9 566900 -0.03 -0.30%
GSOL Global Sources Ltd 8.65 8.5 8.6 2400 0.00 0.00%
GSUM Gridsum Holding Inc 12.77 11.42 12.39 33800 -0.37 -2.90%
GSVC Gsv Capital Cp Cmn 4.63 4.43 4.43 268700 -0.20 -4.32%
GT Goodyear Tire Rubber 36.23 35.54 35.96 1837200 0.04 0.11%
GTIM Good Times Rest 3.2 3.08 3.1 5900 -0.10 -3.13%
GTLS Chart Industries In 33.58 32.95 33.17 156200 0.20 0.61%
GTWN Georgetown Bancp Cmn 25.85 25.85 25.85 100 0.00 0.00%
GTXI GTX Inc 5.09 4.86 5.09 7900 0.22 4.52%
GTYHU Gty Technology Holdings Inc 10.4 10.25 10.37 6900 0.12 1.17%
GTYHW Gty Technology Holdings Inc. Warrants 1.2 1.18 1.18 5400 -0.02 -1.67%
GUID Guidance Software 5.96 5.75 5.84 58100 0.09 1.57%
GULF Wisdomtree 17.82 17.5 17.71 8900 0.21 1.20%
GURE Gulf Resources Inc 1.86 1.8 1.83 106600 0.01 0.55%
GWGH Gwg Holdings Com Stk 10.4 9.81 10.14 3000 0.33 3.36%
GWPH Gw Pharma ADR 122.81 119.16 121.12 230000 1.62 1.36%
GWRS Global Water Reso Cmn 8.9 8.77 8.8 5300 -0.03 -0.34%
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