HomeExchange
NASDAQ EOD:2017-12-15
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 36.87 35.16 36.67 112100 1.51 4.29%
GAIA Gaiam Inc 12.8 12.5 12.6 59600 0.10 0.80%
GAIN Gladstone Investment 11.4 11.1 11.39 395400 0.24 2.15%
GAINM Gladstone Investment Corp 25.67 25.61 25.67 2400 0.06 0.23%
GAINN Gladstone Inv 6.5 C 25.6 25.51 25.6 1400 0.08 0.31%
GAINO Gladstone Invt Corp 25.477 25.355 25.477 1500 0.12 0.48%
GALE Galena Biopharma In 0.33 0.282 0.315 1518800 -0.02 -4.55%
GALT Galectin Therapeutic 2.43 2.2 2.35 478700 -0.04 -1.67%
GARS Garrison Capital Inc 8.21 8.17 8.17 35700 -0.01 -0.12%
GASS Stealthgas Inc 4.05 3.95 3.96 45700 0.01 0.25%
GBCI Glacier Bancorp Inc 39.175 37.74 38.76 1420500 0.98 2.59%
GBDC Golub Capital Bdc I 18.965 18.45 18.79 214100 0.31 1.68%
GBLI Global Indemnity Plc 42 40.26 41.53 33600 -0.18 -0.43%
GBLIL Global Indemnity Limited 7.875% Subordinated Not 25.99 25.96 25.975 2000 -0.01 -0.06%
GBLIZ Global Indmnty 7.75 25.96 25.72 25.86 12300 0.14 0.54%
GBNK Guaranty Bancorp 28.95 28.1 28.45 214400 0.35 1.25%
GBT Global Blood Ther 38 35.25 36.25 3989800 -1.35 -3.59%
GCBC Greene County Bncp 33.6 32.65 33.6 15500 0.95 2.91%
GCVRZ Sanofi Cvr 0.39 0.37 0.39 15000 0.02 5.41%
GDEN Golden Entmt 32.46 31.8 32.16 170200 0.35 1.10%
GDS Gds Holdings Ltd 20.95 19.665 20.75 1181800 0.85 4.27%
GEC Great Elm Capital Group Inc 4.2 4.1 4.2 28200 0.05 1.20%
GECC Great Elm Capital Corp 9.92 9.8 9.82 9300 -0.09 -0.91%
GECCL Great Elm Capital Corp 6.50% Notes Due 2022 25.37 25.21 25.3 17700 -0.07 -0.28%
GEMP Gemphire Therapeutics Inc 8.1 7.5 7.86 31200 -0.24 -2.96%
GENC Gencor Industries In 16.6 16.05 16.075 62700 -0.07 -0.46%
GENE Genetic Tech Spn Ads 0.97 0.89 0.9 88400 0.00 0.00%
GENY Principal Millennials Index ETF 34.03 33.9 33.93 700 0.03 0.09%
GEOS Geospace Technologie 13.06 12.09 12.12 301100 -0.26 -2.10%
GERN Geron Corp 2.01 1.98 1.98 3024100 -0.01 -0.50%
GEVO Gevo Inc 0.62 0.59 0.61 417000 0.01 1.67%
GFED Guaranty Fedl Bcshs 22.17 21.81 22.17 2800 0.36 1.65%
GFN General Finance Corp 6.4 6.2 6.25 46400 -0.15 -2.34%
GFNCP General Fn Cum Pfd C 99.75 99.75 99.75 100 0.00 0.00%
GFNSL Genrl Fin Sr Nt 2021 25.17 24.95 25.1 2700 0.15 0.60%
GGAL Grupo Fin Galicia 65.37 63.785 65.33 356800 0.14 0.21%
GHDX Genomic Health Inc 35.57 32.84 35.55 706700 2.47 7.47%
GIFI Gulf Island Fab 12.6 12.2 12.2 410300 -0.10 -0.81%
GIGM Gigamedia Ltd 2.99 2.91 2.94 5700 0.02 0.68%
GIII G-III Apparel Gp I 34.24 33.32 33.83 1150300 0.26 0.77%
GILD Gilead Sciences Inc 75.73 74.1 75.57 15367200 0.57 0.76%
GILT Gilat Satellite Ntwk 7.3 7.18 7.24 5900 -0.03 -0.41%
GLAD Gladstone Cap Corp 9.45 9.19 9.2 1757700 -0.04 -0.43%
GLADN Gladstone Capital Corp Term Pfd. Ser 2024 25.82 25.51 25.51 10500 -0.31 -1.20%
GLBL Terraform Glbl Cla 5.1 5.05 5.1 3786700 0.05 0.99%
GLBR Global Brokerage Inc 0.65 0.53 0.56 919900 0.03 5.66%
GLBS Globus Maritime Limi 1.22 1.12 1.17 622800 -0.03 -2.50%
GLBZ Glen Burnie Bancorp 11.21 11.2 11.2 1400 0.00 0.00%
GLDD Great Lakes Drg Dock 5.5 5.15 5.3 436600 0.15 2.91%
GLDI CS X-Links Gold Share 8.77 8.75 8.76 26300 0.01 0.11%
GLMD Galmed Pharmaceutica 9.29 8.96 9 98000 -0.03 -0.33%
GLNG Golar Lng Ltd 28.03 27.02 27.68 4293900 0.31 1.13%
GLPG Galapagos Nv 92.15 90.08 91.21 499700 0.15 0.16%
GLPI Gaming & Leisure 36.24 35.93 36.01 958800 -0.23 -0.63%
GLRE Greenlight Cap. Re. 21.275 20.25 21.2 246800 0.95 4.69%
GLUU Glu Mobile Inc 4.63 4.44 4.45 5558200 -0.09 -1.98%
GLYC Glycomimetics Inc 16.95 15.5 16.51 1851000 0.86 5.50%
GMLP Golar Lng Partners 21.78 21.06 21.67 708400 0.13 0.60%
GMLPP Golar Lng Partners LP 25.49 25.4 25.43 82400 -0.02 -0.08%
GNBC Green Bancorp 22.05 21.275 21.9 1046000 0.40 1.86%
GNCA Genocea Biosciences 1.08 1.01 1.07 561100 0.03 2.88%
GNCMA Gen Communication 40.86 40.31 40.55 585200 0.16 0.40%
GNMA Ishares GNMA Bond ETF 49.71 49.61 49.71 8000 0.02 0.04%
GNMK Genmark Diagnostics 4.43 4.24 4.24 938500 -0.05 -1.17%
GNMX Aevi Genomic Medicine 1.21 1.13 1.15 440000 -0.03 -2.54%
GNRX Generic Drugs Vaneck ETF 23.93 23.8 23.91 3400 0.00 0.00%
GNTX Gentex Corp 20.59 20.23 20.33 4079900 0.10 0.49%
GNTY Guaranty Bancshares Inc 31.15 30.05 30.69 41700 0.40 1.32%
GNUS Genius Brands International Inc 2.58 2.01 2.43 76000 -0.03 -1.22%
GOGL Golden Ocean Gp 8.34 8.05 8.16 309200 0.11 1.37%
GOGO Gogo Inc 10.8 10.44 10.76 1200700 0.03 0.28%
GOLD Randgold Res Ltd 93.2 91.985 92.13 382300 -1.06 -1.14%
GOOD Gladstone Comml 21.78 21.61 21.67 703400 0.02 0.09%
GOODM Gladstone Commercial Corporatio 26.03 25.92 26 2800 0.08 0.31%
GOODO Gladstone Commercial 26.48 25.93 26.25 4100 0.32 1.23%
GOODP Gladstone Commercial Corp 26.75 26.75 26.75 1100 0.00 0.00%
GOOG Alphabet Class C 1067.62 1049.5 1064.19 3275900 9.58 0.91%
GOOGL Alphabet Class A 1075.25 1060.09 1072 3187900 8.22 0.77%
GOV Government Properties Income Trust 18.87 18.625 18.78 1348200 0.15 0.81%
GOVNI Government Properties Income TR 25.94 25.8 25.8 30000 -0.12 -0.46%
GPAC Global Ptnr Acq Com 10.03 10.03 10.03 100 0.00 0.00%
GPACW Global Ptnr Acq Wrt 1.04 1 1.04 5100 0.02 1.96%
GPIC Gaming Partners Intl 11.25 11 11 10500 -0.10 -0.90%
GPOR Gulfport Energy Corp 12.44 12.01 12.03 5869400 -0.27 -2.20%
GPP Green Plains Partners LP 17.65 17.1 17.55 271200 0.30 1.74%
GPRE Green Plains Inc 16.9 16.4 16.45 1703700 -0.20 -1.20%
GPRO Gopro Inc Cl A 8.13 7.87 8.04 4892800 0.16 2.03%
GRBK Green Brick Partners 11.85 11.25 11.7 171300 0.15 1.30%
GRFS Grifols S.A. 21.76 21.54 21.73 984500 0.18 0.84%
GRID Nasdaq Clean Edge Smart Grid Infr Index Fund FT 50.89 50.79 50.85 13700 0.00 0.00%
GRIF Griffin Industrial 37.35 36.9 37.35 19700 0.34 0.92%
GRMN Garmin Ltd 58.97 57.39 58.36 5300600 -0.28 -0.48%
GROW U S Global Inv Inc 6.28 5.55 5.74 3744100 -0.30 -4.97%
GRPN Groupon Cl A 5.41 5.17 5.28 11135600 -0.04 -0.75%
GRVY Gravity Co. Ltd 78.98 72.01 78.98 83800 3.46 4.58%
GSBC Great Southern Bncp 52.8 51.55 52.4 120700 0.70 1.35%
GSHT Gores Holdings II Inc Class A 9.92 9.92 9.92 300 0.00 0.00%
GSHTU Gores Holdings II Inc Units 10.45 10.4 10.45 700 0.05 0.48%
GSIT Gsi Technology Inc 7.52 7.15 7.46 96000 0.29 4.04%
GSM Ferroglobe Plc Os 16.29 15.91 16.13 752000 -0.07 -0.43%
GSUM Gridsum Holding Inc 8.75 8.42 8.63 423800 0.17 2.01%
GSVC Gsv Capital Cp 5.87 5.715 5.74 117700 -0.05 -0.86%
GT Goodyear Tire Rubber 31.67 31.33 31.46 3644700 -0.06 -0.19%
GTHX G1 Therapeutics Inc 19.94 19.41 19.71 1205300 0.11 0.56%
GTIM Good Times Rest 2.4 2.3 2.35 32000 -0.05 -2.08%
GTLS Chart Industries In 45.81 44.01 45.45 598900 1.16 2.62%
GTXI GTX Inc 13.15 12.78 13.03 89600 0.13 1.01%
GTYH Gty Technology Holdings Inc 9.92 9.88 9.88 13800 0.00 0.00%
GTYHU Gty Technology Holdings Inc 10.395 10.395 10.395 100 0.00 0.00%
GTYHW Gty Technology Holdings Inc Warrants 1.29 1.29 1.29 3200 0.00 0.00%
GURE Gulf Resources Inc 1.47 1.42 1.44 18300 -0.02 -1.37%
GWGH Gwg Holdings 8.36 8.32 8.36 3000 0.04 0.48%
GWPH Gw Pharma ADR 132.11 128.11 130.21 527700 -1.13 -0.86%
GWRS Global Water Reso 9.41 9.25 9.36 70300 0.11 1.19%
GYRO Gyrodyne Llc 20.84 20.84 20.84 200 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