HomeExchange
NASDAQ EOD:2017-12-12
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 36.15 35.28 35.99 29800 0.71 2.01%
GAIA Gaiam Inc 12.5 12.34 12.4 16900 -0.05 -0.40%
GAIN Gladstone Investment 11.07 10.98 10.98 171900 -0.05 -0.45%
GALE Galena Biopharma In 0.3 0.27 0.28 495400 -0.02 -6.67%
GALT Galectin Therapeutic 2.47 2.28 2.41 476000 0.01 0.42%
GARS Garrison Capital Inc 8.23 8.07 8.13 47200 -0.07 -0.85%
GASS Stealthgas Inc 4.16 4.03 4.04 191800 -0.01 -0.25%
GBCI Glacier Bancorp Inc 38.43 37.83 38.13 333100 0.18 0.47%
GBDC Golub Capital Bdc I 18.97 18.68 18.68 243600 -0.16 -0.85%
GBLI Global Indemnity Plc 44.15 42.45 43.06 4300 0.60 1.41%
GBLIL Global Indemnity Limited 7.875% Subordinated Not 25.99 25.86 25.87 8000 -0.10 -0.39%
GBLIZ Global Indmnty 7.75 25.8 25.71 25.75 2700 0.04 0.16%
GBNK Guaranty Bancorp 28.65 28.31 28.45 63500 -0.05 -0.18%
GBT Global Blood Ther 44.8 38.25 38.4 2835000 -6.30 -14.09%
GCBC Greene County Bncp 32.5 32.11 32.4 4100 0.29 0.90%
GCVRZ Sanofi Cvr 0.385 0.37 0.385 440800 0.01 1.32%
GDEN Golden Entmt 33.842 32.575 32.74 95200 -0.56 -1.68%
GDS Gds Holdings Ltd 19.59 18.76 18.97 467200 -0.48 -2.47%
GEC Great Elm Capital Group Inc 4.25 4.15 4.2 28500 -0.05 -1.18%
GECC Great Elm Capital Corp 9.9 9.48 9.9 16400 0.42 4.43%
GECCL Great Elm Capital Corp. 6.50% Notes Due 2022 25.4 25.37 25.4 1300 0.03 0.12%
GEMP Gemphire Therapeutics Inc 8.25 7.64 7.64 49700 -0.58 -7.06%
GENC Gencor Industries In 16.85 16.65 16.7 16800 0.00 0.00%
GENE Genetic Tech Spn Ads 1.06 0.93 0.98 960500 0.04 4.26%
GENY Principal Millennials Index ETF 33.75 33.74 33.75 300 0.01 0.03%
GEOS Geospace Technologie 14.65 13.66 13.78 34400 -0.38 -2.68%
GERN Geron Corp 2.04 1.95 1.97 1333100 -0.05 -2.48%
GEVO Gevo Inc 0.65 0.61 0.61 539800 0.00 0.00%
GFN General Finance Corp 6.45 6.35 6.4 23200 0.00 0.00%
GFNCP General Fn Cum Pfd C 100.85 100.85 100.85 200 0.00 0.00%
GFNSL Genrl Fin Sr Nt 2021 25.5 25.2 25.21 2300 -0.09 -0.36%
GGAL Grupo Fin Galicia 65.67 64.16 65.26 468700 0.32 0.49%
GHDX Genomic Health Inc 30.37 29.54 30.05 137700 0.50 1.69%
GIFI Gulf Island Fab 12.75 12.25 12.25 31800 -0.20 -1.61%
GIGM Gigamedia Ltd 3.07 2.96 3.01 14900 0.03 1.01%
GIII G-III Apparel Gp I 34.19 33.15 33.43 862200 -0.44 -1.30%
GILD Gilead Sciences Inc 76.16 74.25 76.09 9281600 0.04 0.05%
GILT Gilat Satellite Ntwk 7.26 7.05 7.15 20100 0.06 0.85%
GLAD Gladstone Cap Corp 9.82 9.72 9.72 147600 -0.03 -0.31%
GLBL Terraform Glbl Cla 5.05 5 5.025 2034400 0.03 0.50%
GLBR Global Brokerage Inc 0.87 0.41 0.71 8211300 0.19 36.54%
GLBS Globus Maritime Limi 1.3 1.14 1.16 1215600 -0.13 -10.08%
GLBZ Glen Burnie Bancorp 11.21 10.97 11.21 1200 0.24 2.19%
GLDD Great Lakes Drg Dock 5.3 5.1 5.175 299200 0.08 1.47%
GLDI CS X-Links Gold Share 8.7 8.57 8.68 22400 0.11 1.28%
GLMD Galmed Pharmaceutica 8.34 8.14 8.31 111300 0.05 0.61%
GLNG Golar Lng Ltd 26.61 25.93 26.31 1873900 0.29 1.11%
GLPG Galapagos Nv 87.86 85.55 85.56 104400 -2.03 -2.32%
GLPI Gaming & Leisure 36.45 35.86 35.92 747200 -0.46 -1.26%
GLRE Greenlight Cap. Re. 21.2 20.85 20.9 75400 -0.25 -1.18%
GLUU Glu Mobile Inc 4.7 4.47 4.56 3776300 -0.13 -2.77%
GLYC Glycomimetics Inc 18.25 16.32 16.45 6594700 -1.80 -9.86%
GMLP Golar Lng Partners 20.95 20.4 20.88 314000 0.38 1.85%
GMLPP Golar Lng Partners LP 25.44 25.31 25.39 67200 0.04 0.16%
GNBC Green Bancorp 22.1 21.45 21.7 133800 -0.15 -0.69%
GNCA Genocea Biosciences 1.1 1.04 1.05 325700 -0.02 -1.87%
GNCMA Gen Communication 40.95 40.43 40.64 73000 -0.19 -0.47%
GNMA Ishares GNMA Bond ETF 49.6 49.48 49.57 11200 -0.03 -0.06%
GNMK Genmark Diagnostics 4.55 4.33 4.4 329200 -0.07 -1.57%
GNMX Aevi Genomic Medicine 1.15 1.1 1.14 213200 -0.01 -0.87%
GNRX Generic Drugs Vaneck ETF 23.55 23.51 23.51 1500 -0.04 -0.17%
GNTX Gentex Corp 20.69 20.39 20.52 1442200 0.08 0.39%
GNTY Guaranty Bancshares Inc 31.05 30.65 30.82 10200 0.00 0.00%
GNUS Genius Brands International Inc 2.76 2.61 2.65 15500 0.00 0.00%
GOGL Golden Ocean Gp 8.75 8.55 8.56 400600 -0.12 -1.38%
GOGO Gogo Inc 10.86 10.58 10.61 495600 -0.15 -1.39%
GOLD Randgold Res Ltd 90.57 89.72 90.47 396500 0.37 0.41%
GOOD Gladstone Comml 21.6 21.48 21.52 120200 -0.08 -0.37%
GOODM Gladstone Commercial Corporatio 26 25.88 25.93 128600 0.05 0.19%
GOODO Gladstone Commercial 26.3 26 26.18 3700 -0.03 -0.11%
GOODP Gladstone Commercial Corp. 26.81 26.81 26.81 100 0.00 0.00%
GOOG Alphabet Class C 1050.31 1033.69 1040.48 1279600 0.85 0.08%
GOOGL Alphabet Class A 1062.5 1044.87 1048.77 1694000 -1.23 -0.12%
GOV Government Properties Income Trust 18.42 18.23 18.32 487800 0.04 0.22%
GOVNI Government Properties Income TR 25.92 25.82 25.82 22300 -0.10 -0.39%
GPAC Global Ptnr Acq Com 10.04 10.02 10.04 4700 0.01 0.10%
GPACW Global Ptnr Acq Wrt 1.05 1 1.05 13900 0.01 0.96%
GPIC Gaming Partners Intl 10.35 10.32 10.35 3200 0.00 0.00%
GPOR Gulfport Energy Corp 13.22 12.53 12.71 2934100 -0.51 -3.86%
GPP Green Plains Partners LP 19 18.6 18.6 19800 -0.20 -1.06%
GPRE Green Plains Inc 17.05 16.85 16.9 478700 -0.10 -0.59%
GPRO Gopro Inc Cl A 8.22 8.02 8.03 2362700 -0.13 -1.59%
GRBK Green Brick Partners 11.45 11 11.2 53700 0.15 1.36%
GRFS Grifols S.A. 21.68 21.31 21.5 610300 -0.13 -0.60%
GRID Nasdaq Clean Edge Smart Grid Infr Index Fund FT 50.97 50.82 50.97 3300 0.15 0.30%
GRIF Griffin Industrial 36.8 36.53 36.8 700 0.27 0.74%
GRMN Garmin Ltd 62.08 60.925 61.13 892200 -0.87 -1.40%
GROW U S Global Inv Inc 5.86 4.83 4.95 3905500 -0.53 -9.67%
GRPN Groupon Cl A 5.88 5.52 5.55 21657900 -0.25 -4.31%
GRVY Gravity Co. Ltd 76.51 74.05 76.5 20500 -0.01 -0.01%
GSBC Great Southern Bncp 53.05 51.75 52.65 34700 0.90 1.74%
GSHT Gores Holdings II Inc. Class A 9.91 9.9 9.91 51100 0.01 0.10%
GSHTW Gores Holdings II Inc. Warrants 1.55 1.335 1.5 6000 -0.05 -3.23%
GSIT Gsi Technology Inc 7.38 7.17 7.19 35200 0.01 0.14%
GSM Ferroglobe Plc Os 17.61 16.555 16.59 693400 -0.72 -4.16%
GSUM Gridsum Holding Inc 8.58 8 8.13 380100 -0.26 -3.10%
GSVC Gsv Capital Cp 6.04 5.95 5.95 101000 -0.07 -1.16%
GT Goodyear Tire Rubber 31.72 31.34 31.57 2084700 0.07 0.22%
GTHX G1 Therapeutics Inc 19.98 19.17 19.29 136500 -0.50 -2.53%
GTIM Good Times Rest 2.7 2.5 2.525 55700 0.02 1.00%
GTLS Chart Industries In 45.62 44.06 45.03 281900 0.01 0.02%
GTXI GTX Inc 13 11.5 12.59 20900 -0.38 -2.93%
GTYH Gty Technology Holdings Inc 9.9 9.88 9.9 492700 0.02 0.20%
GULF Wisdomtree Middle East Dividend Fund 16.9 16.8 16.9 700 0.00 0.00%
GURE Gulf Resources Inc 1.46 1.44 1.44 66500 -0.01 -0.69%
GWGH Gwg Holdings 8.92 8.22 8.5 8900 0.28 3.41%
GWPH Gw Pharma ADR 125.56 121.7 122.32 270300 0.06 0.05%
GWRS Global Water Reso 9.415 9.26 9.3 14600 -0.03 -0.32%
GYRO Gyrodyne Llc 20.96 20.8 20.96 1400 0.12 0.58%
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