HomeExchange
NASDAQ EOD:2017-04-28
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 33.84 32.84 32.88 45900 -0.91 -2.69%
GAIA Gaiam Inc 11.2 10.65 10.95 77700 -0.20 -1.79%
GAIN Gladstone Investment 9.84 9.65 9.68 153700 -0.07 -0.72%
GAINM Gladstone Investment Corp 25.48 25.47 25.48 500 0.01 0.04%
GAINN Gladstone Inv 6.5 C 25.88 25.82 25.82 400 -0.06 -0.23%
GAINO Gladstone Invt Corp 25.74 25.6 25.6 3800 -0.13 -0.51%
GALE Galena Biopharma In 0.64 0.59 0.59 577300 -0.02 -3.28%
GALT Galectin Therapeutic 3.2 3.05 3.06 229000 -0.04 -1.29%
GARS Garrison Capital Inc 9.8 9.63 9.78 37700 0.03 0.31%
GASS Stealthgas Inc 3.5 3.42 3.42 17000 -0.04 -1.16%
GBCI Glacier Bancorp Inc 35 33.77 33.78 267800 -1.18 -3.38%
GBDC Golub Capital Bdc I 20.34 20.19 20.31 343300 0.08 0.40%
GBLI Global Indemnity Plc 40.55 40.23 40.55 3800 0.32 0.80%
GBLIL Global Indemnity Limited 7.875% Subordinated Not 25.14 25.01 25.1 107500 0.09 0.36%
GBLIZ Global Indmnty 7.75 25.23 25.15 25.17 6300 -0.06 -0.24%
GBNK Guaranty Bancorp 25.5 25.1 25.15 127000 -0.35 -1.37%
GBT Global Blood Ther Cmn 29.95 28.75 28.95 429100 -0.60 -2.03%
GCBC Greene County Bncp 24.75 24.75 24.75 1000 0.00 0.00%
GCVRZ Sanofi Cvr 0.44 0.43 0.44 26200 0.00 0.00%
GDEN Golden Entmt Cmn 14.75 14 14.04 49400 -0.71 -4.81%
GDS Gds Holdings Ltd 8.19 8.06 8.12 69300 -0.03 -0.37%
GEC Great Elm Capital Group Inc 3.65 3.6 3.65 68100 0.00 0.00%
GECC Great Elm Capital Corp 11.31 11.26 11.29 33400 -0.01 -0.09%
GEMP Gemphire Therapeutics Inc 10.98 10.51 10.98 36500 0.24 2.23%
GENC Gencor Industries In 16.82 16.5 16.6 28500 -0.22 -1.31%
GENE Genetic Tech Spn Ads 1.27 1.17 1.22 1065000 0.04 3.39%
GEOS Geospace Technologie 16.78 16.11 16.54 38100 -0.11 -0.66%
GERN Geron Corporation 2.64 2.53 2.56 1591300 -0.07 -2.66%
GEVO Gevo Inc Cmn Stk 1.05 1.01 1.04 329400 0.00 0.00%
GFED Guaranty Fedl Bcshs 20.73 20 20.49 2700 0.49 2.45%
GFN General Finance Corp 5.2 5.1 5.2 9300 0.10 1.96%
GFNCP General Fn Cum Pfd C 96 95.47 95.47 700 -0.53 -0.55%
GGAL Grupo Fin Galicia 39.67 39 39.07 172100 -0.60 -1.51%
GHDX Genomic Health Inc 33.09 32.62 32.86 86200 0.01 0.03%
GIFI Gulf Island Fab 10.3 9.8 9.95 87000 0.00 0.00%
GIGA Giga Tronics Inc 0.85 0.8 0.85 64000 0.02 2.41%
GIGM Gigamedia Limited 2.96 2.9 2.91 3900 0.01 0.34%
GIII G-III Apparel Gp I 24.95 23.54 23.7 524600 -0.77 -3.15%
GILD Gilead Sciences Inc 68.96 68.24 68.55 6257500 -0.28 -0.41%
GILT Gilat Satellite Ntwk 5.12 5.07 5.07 600 -0.01 -0.20%
GLAD Gladstone Cap Corp 9.9 9.77 9.82 219000 -0.06 -0.61%
GLADO Gladstone 6.75 Srs 25.63 25.38 25.43 18000 -0.20 -0.78%
GLBL Terraform Glbl Cla 4.75 4.7 4.75 365000 0.05 1.06%
GLBR Global Brokerage Inc 2.15 2.05 2.1 46900 0.05 2.44%
GLBS Globus Maritime Limi 2.55 2.11 2.24 796000 -0.30 -11.81%
GLBZ Glen Burnie Bancorp 11.75 11.57 11.75 4900 0.18 1.56%
GLDD Great Lakes Drg Dock 4.85 4.5 4.55 111900 -0.30 -6.19%
GLDI CS X-Links Gld Share 9.6 9.57 9.59 16800 0.00 0.00%
GLMD Galmed Pharmaceutica 5.2 5 5.18 13900 0.08 1.57%
GLNG Golar Lng Ltd 26.03 25.5 25.51 552600 -0.52 -2.00%
GLPG Galapagos Nv 87.9 86.54 86.86 140900 -0.29 -0.33%
GLPI Gaming & Leisure 34.89 34.3 34.8 1662200 -0.03 -0.09%
GLRE Greenlight Cap. Re. 21.85 21.5 21.55 91500 -0.20 -0.92%
GLUU Glu Mobile Inc 2.34 2.24 2.31 3766100 0.02 0.87%
GLYC Glycomimetics Inc 4.54 4.24 4.3 29300 -0.24 -5.29%
GMLP Golar Lng Partners 22.88 22.45 22.83 244500 0.34 1.51%
GNBC Green Bancorp Cmn 18.35 17.05 18 700900 0.85 4.96%
GNCA Genocea Biosciences 6.5 6.16 6.39 165300 0.17 2.73%
GNCMA Gen Communication 37.75 37.17 37.44 232700 -0.31 -0.82%
GNMA Ishares GNMA Bd ETF 49.89 49.75 49.78 15200 -0.03 -0.06%
GNMK Genmark Diagnostics 13.04 12.78 12.82 165600 -0.09 -0.70%
GNMX Aevi Genomic Medicine 1.66 1.48 1.6 631300 -0.06 -3.61%
GNRX Vaneck Vectors Gener 22.67 22.63 22.67 1000 0.04 0.18%
GNTX Gentex Corp 20.88 20.62 20.65 1335500 -0.22 -1.05%
GNUS Genius Brands International Inc 4.98 4.83 4.98 7400 0.15 3.11%
GNVC Genvec Inc 6.71 6.26 6.31 26600 -0.17 -2.62%
GOGL Golden Ocean Gp Cmn 7.89 7.61 7.62 500100 -0.09 -1.17%
GOGO Gogo Inc Cmn Stk 12.85 12.53 12.61 588300 -0.24 -1.87%
GOLD Randgold Res Ltd 88.19 86.82 87.99 805600 1.17 1.35%
GOOD Gladstone Comml 22.61 22.21 22.3 209000 -0.31 -1.37%
GOODM Gladstone Commercial Corporatio 25.94 25.65 25.7 8500 -0.05 -0.19%
GOODO Gladstone Commercial 25.75 25.5 25.75 1200 0.25 0.98%
GOODP Gladstone Commercia 26.45 26.06 26.45 4200 0.30 1.15%
GOOG Alphabet Class C 916.85 905.77 905.96 3275500 -4.70 -0.52%
GOOGL Alphabet Class A 935.9 923.22 924.52 3844200 -4.48 -0.48%
GOV Government Properties Income Trust 21.6 21.1 21.32 682800 -0.07 -0.33%
GOVNI Government Properties Income TR 25.3 25.19 25.3 24700 0.10 0.40%
GPIAW Gp Investments Aq Wt 0.31 0.26 0.3 31100 0.00 0.00%
GPIC Gaming Partners Intl 9.99 9.87 9.99 1300 0.09 0.91%
GPOR Gulfport Energy Corp 16.44 15.83 15.88 3546700 -0.52 -3.17%
GPP Green Plains Partners LP 20.25 20.02 20.1 43900 -0.15 -0.74%
GPRE Green Plains Inc Cmn 23.9 22.9 23 1344200 -0.90 -3.77%
GPRO Gopro Inc Cl A Cmn 9 8.2 8.25 10531000 -0.74 -8.23%
GRBK Green Brick Partners 10.45 10.1 10.3 32000 -0.15 -1.44%
GRFS Grifols S.A. 21.76 21.13 21.71 1283800 0.55 2.60%
GRID First Trust Nq Ce Smgrid 44.79 43.18 43.18 3800 -1.61 -3.59%
GRIF Griffin Industrial 30.44 30.06 30.27 1200 0.20 0.67%
GRMN Garmin Ltd 51.32 50.51 50.84 1233200 -0.39 -0.76%
GROW U S Global Inv Inc 1.34 1.3 1.33 25000 0.02 1.53%
GRPN Groupon Cl A Cmn 4.02 3.89 3.92 7700900 -0.07 -1.75%
GRVY Gravity Co. Ltd 21.5 17.53 18.16 187600 -3.34 -15.53%
GSBC Great Southern Bncp 52.25 50.05 50.15 24000 -2.10 -4.02%
GSHTU Gores Holdings II Inc. Units 10.4 10.27 10.4 600 0.13 1.27%
GSHTW Gores Holdings II Inc. Warrants 1.22 1.2 1.2 19700 -0.02 -1.64%
GSIT Gsi Technology Inc 8.21 8 8.03 40000 -0.12 -1.47%
GSM Ferroglobe Plc Os 9.84 9.64 9.65 360600 -0.06 -0.62%
GSOL Global Sources Ltd 9.2 9.15 9.2 18300 0.00 0.00%
GSUM Gridsum Holding Inc 12.43 12.02 12.27 74300 0.12 0.99%
GSVC Gsv Capital Cp Cmn 4.56 4.4 4.42 120400 -0.06 -1.34%
GT Goodyear Tire Rubber 36.74 35.25 36.23 4335700 0.97 2.75%
GTIM Good Times Rest 3.4 3.3 3.4 25000 0.05 1.49%
GTLS Chart Industries In 37.23 36.36 36.51 230700 -0.72 -1.93%
GTXI GTX Inc 4.4 4.01 4.3 14600 0.12 2.87%
GTYH Gty Technology Holdings Inc 9.9 9.9 9.9 200 0.00 0.00%
GTYHU Gty Technology Holdings Inc 10.4 10.4 10.4 300 0.00 0.00%
GTYHW Gty Technology Holdings Inc. Warrants 1.2 1.2 1.2 75000 0.00 0.00%
GUID Guidance Software 6.16 6.02 6.05 63600 -0.10 -1.63%
GULF Wisdomtree 17.32 17.21 17.32 900 0.11 0.64%
GURE Gulf Resources Inc 1.87 1.83 1.83 40900 -0.02 -1.08%
GWGH Gwg Holdings Com Stk 10.29 10.05 10.13 1300 0.08 0.80%
GWPH Gw Pharma ADR 119.49 118.24 118.73 116300 0.04 0.03%
GWRS Global Water Reso Cmn 9.2 9.09 9.14 10500 -0.06 -0.65%
GYRO Gyrodyne Llc Cmn 20.55 20.51 20.53 400 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