HomeExchange
NASDAQ EOD:2017-08-18
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 31.69 31.12 31.46 51600 0.17 0.54%
GAIA Gaiam Inc 11.55 11.13 11.5 67100 0.35 3.14%
GAIN Gladstone Investment 9.5 9.29 9.3 251700 -0.19 -2.00%
GAINM Gladstone Investment Corp 25.45 25.4 25.45 600 0.05 0.20%
GAINO Gladstone Invt Corp 25.5 25.445 25.5 2900 0.01 0.04%
GALE Galena Biopharma In 0.35 0.32 0.34 489900 -0.01 -2.86%
GALT Galectin Therapeutic 1.88 1.76 1.8 51100 0.00 0.00%
GARS Garrison Capital Inc 8.31 8.09 8.24 41000 -0.07 -0.84%
GASS Stealthgas Inc 3.11 3.02 3.08 38500 0.06 1.99%
GBCI Glacier Bancorp Inc 33.11 32.4 32.98 474200 0.37 1.13%
GBDC Golub Capital Bdc I 19.12 18.96 18.97 170500 -0.13 -0.68%
GBLI Global Indemnity Plc 39.81 38.61 39.5 15300 0.89 2.31%
GBLIL Global Indemnity Limited 7.875% Subordinated Not 25.9 25.7 25.9 19000 0.20 0.78%
GBLIZ Global Indmnty 7.75 25.66 25.56 25.65 3500 0.06 0.23%
GBNK Guaranty Bancorp 25.65 25.2 25.55 116800 0.25 0.99%
GBT Global Blood Ther 28.3 27.15 27.6 428300 0.25 0.91%
GCBC Greene County Bncp 24.33 24.2 24.25 5400 0.00 0.00%
GCVRZ Sanofi Cvr 0.4 0.37 0.38 60900 0.01 2.70%
GDEN Golden Entmt 22.28 21.63 21.99 57500 0.31 1.43%
GDS Gds Holdings Ltd 9.22 8.9 8.99 57900 -0.20 -2.18%
GEC Great Elm Capital Group Inc 3.4 3.35 3.4 7100 0.00 0.00%
GECC Great Elm Capital Corp 10.95 10.77 10.94 9400 0.16 1.48%
GEMP Gemphire Therapeutics Inc 8.65 8.19 8.24 61900 -0.29 -3.40%
GENC Gencor Industries In 15.725 15.26 15.5 17500 0.10 0.65%
GENE Genetic Tech Spn Ads 0.83 0.79 0.82 23300 -0.01 -1.20%
GENY Principal Millennials Index ETF 30.32 30.17 30.28 500 0.07 0.23%
GEOS Geospace Technologie 15.57 15.03 15.26 62700 -0.06 -0.39%
GERN Geron Corporation 2.06 1.99 2.03 818100 0.00 0.00%
GEVO Gevo Inc 0.59 0.57 0.57 385200 0.00 0.00%
GFN General Finance Corp 4.95 4.8 4.95 700 0.10 2.06%
GFNCP General Fn Cum Pfd C 97.24 96.91 97 1300 -0.03 -0.03%
GFNSL Genrl Fin Sr Nt 2021 25.7 25.5 25.7 600 0.20 0.78%
GGAL Grupo Fin Galicia 42.67 41.74 42.44 289500 0.70 1.68%
GHDX Genomic Health Inc 30.05 29.54 29.59 91200 -0.28 -0.94%
GIFI Gulf Island Fab 10.95 10.45 10.9 60300 0.40 3.81%
GIGA Giga Tronics Inc 0.69 0.605 0.69 55500 0.07 11.29%
GIGM Gigamedia Limited 2.93 2.91 2.92 6600 0.00 0.00%
GIII G-III Apparel Gp I 24.77 22.66 23.94 990600 0.66 2.84%
GILD Gilead Sciences Inc 72.63 71.835 72.11 6032900 -0.21 -0.29%
GILT Gilat Satellite Ntwk 5.4 5.38 5.4 7000 0.00 0.00%
GLAD Gladstone Cap Corp 9.59 9.36 9.42 159400 -0.17 -1.77%
GLADO Gladstone 6.75 Srs 25.4 25.38 25.38 1100 -0.02 -0.08%
GLBL Terraform Glbl Cla 5.05 5 5.05 461800 0.05 1.00%
GLBR Global Brokerage Inc 1.45 1.3 1.425 56500 0.12 9.62%
GLBS Globus Maritime Limi 1 0.97 0.97 93500 0.00 0.00%
GLBZ Glen Burnie Bancorp 11.19 10.54 10.93 7000 0.23 2.15%
GLDD Great Lakes Drg Dock 3.9 3.75 3.85 290500 0.05 1.32%
GLDI CS X-Links Gold Share 9.31 9.24 9.26 9500 0.02 0.22%
GLMD Galmed Pharmaceutica 8 7.22 7.62 44600 -0.28 -3.54%
GLNG Golar Lng Ltd 20.6 20.1 20.38 599100 -0.08 -0.39%
GLPG Galapagos Nv 87.81 86.19 86.43 219200 -0.95 -1.09%
GLPI Gaming & Leisure 38.19 37.85 38.15 1149900 0.06 0.16%
GLRE Greenlight Cap. Re. 22.3 21.95 22.2 151500 0.05 0.23%
GLUU Glu Mobile Inc 3.23 3.04 3.2 3041700 0.16 5.26%
GLYC Glycomimetics Inc 10.62 10.3 10.48 269600 -0.03 -0.29%
GMLP Golar Lng Partners 20.16 19.8 20 263400 0.00 0.00%
GNBC Green Bancorp 22.05 21.2 21.95 202300 0.40 1.86%
GNCA Genocea Biosciences 4.11 3.95 4.01 134900 0.02 0.50%
GNCMA Gen Communication 42.27 41.675 41.92 157000 0.20 0.48%
GNMA Ishares GNMA Bond ETF 49.93 49.79 49.83 7400 -0.05 -0.10%
GNMK Genmark Diagnostics 9.7 9.33 9.6 317700 -0.02 -0.21%
GNMX Aevi Genomic Medicine 1.37 1.29 1.31 46100 -0.02 -1.50%
GNRX Generic Drugs Vaneck ETF 21.12 20.78 20.94 3300 -0.18 -0.85%
GNTX Gentex Corp 17.29 17 17.11 1875900 -0.18 -1.04%
GNTY Guaranty Bancshares Inc 30.2 29.29 30.12 40500 0.11 0.37%
GNUS Genius Brands International Inc 3.35 3.155 3.35 18000 0.16 5.02%
GOGL Golden Ocean Gp 8.75 8.53 8.7 343100 0.10 1.16%
GOGO Gogo Inc 12.89 12.56 12.69 846000 0.10 0.79%
GOLD Randgold Res Ltd 97.13 95.46 95.8 574700 -0.82 -0.85%
GOOD Gladstone Comml 21.19 20.74 20.76 130700 -0.40 -1.89%
GOODM Gladstone Commercial Corporatio 25.63 25.5 25.63 2100 0.09 0.35%
GOODP Gladstone Commercia 25.84 25.76 25.76 200 -0.08 -0.31%
GOOG Alphabet Class C 915.275 907.154 910.67 1341000 0.36 0.04%
GOOGL Alphabet Class A 931.02 923.45 926.18 1333400 -0.80 -0.09%
GOV Government Properties Income Trust 18.21 17.935 18.19 959700 0.01 0.06%
GOVNI Government Properties Income TR 25.79 25.6 25.715 13300 0.11 0.45%
GPACW Global Ptnr Acq Wrt 0.8 0.79 0.8 22800 0.00 0.00%
GPIAW Gp Investments Aq WT 0.7 0.55 0.69 58200 0.01 1.47%
GPIC Gaming Partners Intl 11.33 11.2 11.3 5200 0.00 0.00%
GPOR Gulfport Energy Corp 12.27 11.85 12.17 3563700 0.26 2.18%
GPP Green Plains Partners LP 18.3 18.15 18.2 27300 0.05 0.28%
GPRE Green Plains Inc 17.4 16.9 17.25 1376200 0.20 1.17%
GPRO Gopro Inc Cl A 9.36 9.03 9.05 4397700 -0.29 -3.10%
GRBK Green Brick Partners 9.9 9.25 9.7 46500 0.20 2.11%
GRFS Grifols S.A. 20.28 20.105 20.12 228800 -0.10 -0.49%
GRID Nasdaq Clean Edge Smart Grid Infr Index Fund FT 45.52 45.04 45.04 900 -0.39 -0.86%
GRIF Griffin Industrial 32.32 32.26 32.26 800 -0.05 -0.15%
GRMN Garmin Ltd 51.36 50.89 51.17 717000 -0.06 -0.12%
GROW U S Global Inv Inc 1.33 1.25 1.33 7100 0.05 3.91%
GRPN Groupon Cl A 4 3.8 3.99 5481800 0.17 4.45%
GRVY Gravity Co. Ltd 18.18 17.64 18.14 5000 0.25 1.40%
GSBC Great Southern Bncp 48.75 47.5 48.45 19700 0.95 2.00%
GSHT Gores Holdings II Inc. Class A Common Stock 10.05 10.05 10.05 800 0.00 0.00%
GSHTU Gores Holdings II Inc. Units 10.44 10.33 10.41 36200 -0.01 -0.10%
GSIT Gsi Technology Inc 6.38 6.05 6.25 61600 0.05 0.81%
GSM Ferroglobe Plc Os 13.29 13.07 13.28 694300 0.18 1.37%
GSOL Global Sources Ltd 19.85 19.45 19.8 41700 0.35 1.80%
GSUM Gridsum Holding Inc 8.46 8.07 8.46 15700 0.11 1.32%
GSVC Gsv Capital Cp 4.57 4.41 4.54 70400 0.11 2.48%
GT Goodyear Tire Rubber 30.02 29.6 29.75 1851900 -0.16 -0.53%
GTHX G1 Therapeutics Inc 16.49 15.02 16.02 41800 0.26 1.65%
GTIM Good Times Rest 2.9 2.75 2.85 25400 -0.05 -1.72%
GTLS Chart Industries In 33.01 32.54 32.79 165700 0.05 0.15%
GTXI GTX Inc 5.7 5.6 5.68 12500 0.07 1.25%
GUID Guidance Software 7.085 7.07 7.07 869000 -0.01 -0.14%
GULF Wisdomtree Middle East Dividend Fund 17.55 17.25 17.4 18900 0.04 0.23%
GURE Gulf Resources Inc 1.7 1.63 1.65 98200 -0.01 -0.60%
GWGH Gwg Holdings 10.47 10.44 10.44 2000 -0.03 -0.29%
GWPH Gw Pharma ADR 101.47 98.3 99.92 336400 -1.18 -1.17%
GWRS Global Water Reso 9.46 9.17 9.4 18500 0.23 2.51%
GYRO Gyrodyne Llc 20.45 20.45 20.45 1000 0.00 0.00%
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