HomeExchange
NASDAQ EOD:2017-10-19
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 38.12 37.41 38.01 31700 0.41 1.09%
GAIA Gaiam Inc 12.05 11.85 11.95 41200 0.10 0.84%
GAIN Gladstone Investment 9.94 9.64 9.81 130000 0.01 0.10%
GAINM Gladstone Investment Corp 25.48 25.4 25.48 2100 0.05 0.20%
GAINN Gladstone Inv 6.5 C 25.65 25.52 25.6 2000 0.00 0.00%
GAINO Gladstone Invt Corp 25.25 25.16 25.25 2400 0.05 0.20%
GALE Galena Biopharma In 0.39 0.37 0.39 608600 0.00 0.00%
GALT Galectin Therapeutic 2.66 2.45 2.49 270600 -0.11 -4.23%
GARS Garrison Capital Inc 8.57 8.4 8.44 14700 -0.04 -0.47%
GASS Stealthgas Inc 3.69 3.57 3.67 198200 0.07 1.94%
GBCI Glacier Bancorp Inc 37.46 36.29 37.14 322500 0.68 1.87%
GBDC Golub Capital Bdc I 19.2 19.045 19.17 173100 0.10 0.52%
GBLI Global Indemnity Plc 43.64 43.05 43.64 8600 0.59 1.37%
GBLIL Global Indemnity Limited 7.875% Subordinated Not 25.99 25.99 25.99 300 0.00 0.00%
GBLIZ Global Indmnty 7.75 26.02 25.9 25.95 17900 0.00 0.00%
GBNK Guaranty Bancorp 29.55 28.45 29.45 114200 0.70 2.43%
GBT Global Blood Ther 32.45 31.25 32 930700 -0.20 -0.62%
GCBC Greene County Bncp 31.4 30.7 31.15 1300 0.45 1.47%
GCVRZ Sanofi Cvr 0.37 0.37 0.37 45600 0.00 0.00%
GDEN Golden Entmt 25.39 24.36 24.85 32800 -0.33 -1.31%
GDS Gds Holdings Ltd 15 13.2 14.72 1109700 1.05 7.68%
GEC Great Elm Capital Group Inc 3.7 3.55 3.6 56000 -0.05 -1.37%
GECC Great Elm Capital Corp 10.37 10.06 10.26 29600 0.07 0.69%
GECCL Great Elm Capital Corp. 6.50% Notes Due 2022 25.5 25.37 25.5 3200 0.08 0.31%
GEMP Gemphire Therapeutics Inc 9.94 9.14 9.48 41900 -0.46 -4.63%
GENC Gencor Industries In 18.2 17.91 18.1 18700 0.19 1.06%
GENE Genetic Tech Spn Ads 0.97 0.91 0.925 75300 -0.04 -4.64%
GENY Principal Millennials Index ETF 32.08 31.86 31.89 1500 -0.19 -0.59%
GEOS Geospace Technologie 17.32 16.67 16.7 17600 -0.45 -2.62%
GERN Geron Corp 2.1 2.04 2.06 977100 -0.01 -0.48%
GEVO Gevo Inc 0.679 0.635 0.66 263600 -0.02 -2.80%
GFED Guaranty Fedl Bcshs 21.708 21.145 21.155 1200 -0.45 -2.06%
GFN General Finance Corp 5.4 5.3 5.35 5300 -0.05 -0.93%
GFNCP General Fn Cum Pfd C 101 100 100.5 1100 0.50 0.50%
GFNSL Genrl Fin Sr Nt 2021 24.7 24.65 24.67 10200 -0.02 -0.08%
GGAL Grupo Fin Galicia 54.16 53 53.79 420900 0.68 1.28%
GHDX Genomic Health Inc 33.94 33.06 33.86 296400 0.49 1.47%
GIFI Gulf Island Fab 12.25 11.9 12.15 32400 0.10 0.83%
GIGA Giga Tronics Inc 0.7 0.63 0.67 70300 0.00 0.00%
GIGM Gigamedia Ltd 3.56 3.27 3.51 38500 0.23 7.01%
GIII G-III Apparel Gp I 26.44 25.85 26.24 395600 0.30 1.16%
GILD Gilead Sciences Inc 82.47 80.51 81.59 15565100 0.06 0.07%
GILT Gilat Satellite Ntwk 7 6.92 7 37100 0.05 0.72%
GLAD Gladstone Cap Corp 9.77 9.6 9.72 98500 -0.02 -0.21%
GLADN Gladstone Capital Corp. Term Pfd. Ser 2024 25.8 25.4 25.8 30500 0.20 0.78%
GLBL Terraform Glbl Cla 4.9 4.81 4.9 998500 0.00 0.00%
GLBR Global Brokerage Inc 1.35 1.3 1.325 4200 0.02 1.92%
GLBS Globus Maritime Limi 0.95 0.92 0.925 52700 -0.02 -2.63%
GLBZ Glen Burnie Bancorp 10.62 10.62 10.62 1600 0.00 0.00%
GLDD Great Lakes Drg Dock 5.25 5.1 5.2 184600 0.00 0.00%
GLDI CS X-Links Gold Share 9.05 9 9.02 8900 -0.03 -0.33%
GLMD Galmed Pharmaceutica 7.78 7.4 7.53 41300 -0.16 -2.08%
GLNG Golar Lng Ltd 21.66 21.25 21.44 738200 -0.02 -0.09%
GLPG Galapagos Nv 100.74 99.77 100.19 28700 -0.26 -0.26%
GLPI Gaming & Leisure 36.96 36.63 36.81 580600 0.12 0.33%
GLRE Greenlight Cap. Re. 22.95 22.65 22.75 115200 0.10 0.44%
GLUU Glu Mobile Inc 4.425 4.2 4.37 4262000 0.06 1.39%
GLYC Glycomimetics Inc 11.16 10.55 10.87 410500 -0.13 -1.18%
GMLP Golar Lng Partners 23.1 22.9 23.02 141600 -0.06 -0.26%
GNBC Green Bancorp 23.4 22.7 22.9 305200 -0.40 -1.72%
GNCA Genocea Biosciences 1.44 1.34 1.4 638400 -0.04 -2.78%
GNCMA Gen Communication 41.38 40.82 41.18 50700 -0.20 -0.48%
GNMA Ishares GNMA Bond ETF 49.82 49.72 49.76 18900 -0.01 -0.02%
GNMK Genmark Diagnostics 8.06 7.68 7.84 331300 -0.19 -2.37%
GNMX Aevi Genomic Medicine 1.91 1.3 1.61 8793900 0.27 20.15%
GNRX Generic Drugs Vaneck ETF 23.455 23.455 23.455 100 0.00 0.00%
GNTX Gentex Corp 20.69 20.23 20.66 2793400 0.23 1.13%
GNTY Guaranty Bancshares Inc 29.99 28.95 29.87 10200 0.57 1.95%
GNUS Genius Brands International Inc 3.5 3.37 3.49 43300 0.12 3.56%
GOGL Golden Ocean Gp 8.31 8.08 8.28 448800 0.03 0.36%
GOGO Gogo Inc 10.9 10.34 10.35 2195800 -0.38 -3.54%
GOLD Randgold Res Ltd 99.1 97.89 98.35 339400 -0.50 -0.51%
GOOD Gladstone Comml 22.99 22.39 22.53 162200 -0.32 -1.40%
GOODM Gladstone Commercial Corporatio 25.85 25.82 25.82 2500 -0.03 -0.12%
GOODO Gladstone Commercial 25.9 25.9 25.9 300 0.00 0.00%
GOODP Gladstone Commercial Corp. 26.04 26.03 26.03 500 -0.01 -0.04%
GOOG Alphabet Class C 988.88 978.39 984.45 1313500 -1.55 -0.16%
GOOGL Alphabet Class A 1007.32 997.3 1001.84 1714200 -2.91 -0.29%
GOV Government Properties Income Trust 19.39 19.1 19.24 778700 -0.08 -0.41%
GOVNI Government Properties Income TR 25.9 25.75 25.84 26000 0.00 0.00%
GPAC Global Ptnr Acq Com 10.05 10.05 10.05 100 0.00 0.00%
GPACW Global Ptnr Acq Wrt 0.77 0.76 0.76 5000 -0.01 -1.30%
GPIC Gaming Partners Intl 11.01 11 11.01 600 0.01 0.09%
GPOR Gulfport Energy Corp 13.62 13.37 13.54 3259400 0.01 0.07%
GPP Green Plains Partners LP 19.55 19.35 19.5 20000 0.00 0.00%
GPRE Green Plains Inc 19.3 18.8 19.1 749500 -0.10 -0.52%
GPRO Gopro Inc Cl A 9.54 9.17 9.21 4491600 -0.28 -2.95%
GRBK Green Brick Partners 10.5 10.15 10.4 47400 -0.10 -0.95%
GRFS Grifols S.A. 21.51 21.34 21.45 499500 -0.06 -0.28%
GRID Nasdaq Clean Edge Smart Grid Infr Index Fund FT 50.16 50 50.01 2300 -0.15 -0.30%
GRIF Griffin Industrial 35.91 34.88 35.64 6200 0.76 2.18%
GRMN Garmin Ltd 55.59 54.57 55.45 801800 0.53 0.97%
GROW U S Global Inv Inc 2.22 1.96 2.07 142700 -0.14 -6.33%
GRPN Groupon Cl A 5.03 4.87 4.95 5572000 -0.04 -0.80%
GRVY Gravity Co. Ltd 63.45 51.5 63.34 281200 8.84 16.22%
GSBC Great Southern Bncp 56.55 55.85 55.95 49100 -0.60 -1.06%
GSHT Gores Holdings II Inc. Class A 9.97 9.92 9.97 11600 0.00 0.00%
GSHTU Gores Holdings II Inc. Units 10.48 10.48 10.48 200 0.00 0.00%
GSIT Gsi Technology Inc 7.29 6.98 7.13 32500 -0.16 -2.19%
GSM Ferroglobe Plc Os 15.24 14.86 15.12 492700 0.11 0.73%
GSUM Gridsum Holding Inc 8.56 8.11 8.3 76400 -0.09 -1.07%
GSVC Gsv Capital Cp 5.92 5.82 5.89 88400 0.06 1.03%
GT Goodyear Tire Rubber 33.61 32.82 33.6 2041700 0.39 1.17%
GTHX G1 Therapeutics Inc 22.65 19.995 21.89 54800 -0.51 -2.28%
GTIM Good Times Rest 3.15 3 3 20000 -0.04 -1.32%
GTLS Chart Industries In 42.91 42.31 42.85 110600 0.15 0.35%
GTXI GTX Inc 7.95 7.74 7.82 6000 0.02 0.26%
GTYHU Gty Technology Holdings Inc 10.45 10.45 10.45 200 0.00 0.00%
GULF Wisdomtree Middle East Dividend Fund 17.595 17.46 17.52 15200 0.01 0.06%
GURE Gulf Resources Inc 1.83 1.77 1.79 117100 -0.03 -1.65%
GWGH Gwg Holdings 10.15 10 10.15 2600 0.09 0.89%
GWPH Gw Pharma ADR 111.45 109.03 109.4 334900 -1.75 -1.57%
GWRS Global Water Reso 9.65 9.57 9.63 3500 0.04 0.42%
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