| Code | Name | High | Low | Close | Volume | Change | |
|---|
| GABC | German Amer Bncp Inc | 34.25 | 33.80 | 33.81 | 60,800 | 0.21 |  | 0.63 |   |
| GAIA | Gaiam Inc | 8.710 | 8.410 | 8.430 | 56,800 | -0.010 |  | 0.12 | |
| GAIN | Gladstone Investment | 14.79 | 14.61 | 14.64 | 160,900 | 0.03 | | 0.21 | |
| GAINL | Gladstone Investment Corp Term Pfd Ser E | 25.98 | 25.85 | 25.85 | 4,000 | -0.10 | | 0.39 | |
| GAINM | Gladstone Investment Corp | 25.62 | 25.56 | 25.62 | 1,700 | 0.07 | | 0.26 | |
| GALT | Galectin Therapeutic | 3.040 | 2.822 | 2.990 | 408,700 | 0.000 |  | 0.00 | |
| GARS | Garrison Capital Inc | 5.800 | 5.750 | 5.775 | 78,100 | -0.045 | | 0.77 | |
| GASS | Stealthgas Inc | 3.578 | 3.506 | 3.550 | 29,600 | 0.040 | | 1.14 | |
| GBCI | Glacier Bancorp Inc | 44.12 | 43.56 | 43.78 | 285,000 | 0.63 | | 1.46 | |
| GBDC | Golub Capital Bdc | 18.33 | 18.17 | 18.24 | 531,900 | 0.12 | | 0.66 | |
| GBLI | Global Indemnity Plc | 28.75 | 28.06 | 28.40 | 9,600 | 0.35 | | 1.25 | |
| GBLIL | Global Indemnity Ltd 7.875% Subordinated | 26.36 | 26.19 | 26.35 | 10,200 | 0.16 | | 0.61 | |
| GBLIZ | Global Indmnty 7.75 | 25.55 | 25.41 | 25.50 | 23,900 | -0.17 | | 0.66 | |
| GBT | Global Blood Ther | 79.74 | 75.00 | 79.35 | 1,737,600 | 3.20 | | 4.20 | |
| GCBC | Greene County Bncp | 28.70 | 28.21 | 28.21 | 4,000 | -0.40 | | 1.40 | |
| GCVRZ | Sanofi Cvr | 0.8603 | 0.8564 | 0.8600 | 24,000 | 0.0048 | | 0.56 | |
| GDEN | Golden Entmt | 18.26 | 17.98 | 18.17 | 149,900 | 0.31 | | 1.74 | |
| GDS | Gds Holdings Ltd | 48.63 | 46.06 | 46.18 | 3,711,200 | -0.97 | | 2.06 | |
| GEC | Great Elm Capital Group Inc | 3.320 | 3.160 | 3.180 | 11,200 | 0.020 | | 0.63 | |
| GECC | Great Elm Capital Corp | 7.920 | 7.740 | 7.910 | 81,000 | 0.210 | | 2.73 | |
| GECCL | Great Elm Capital Corp 6.50% Notes Due | 25.44 | 25.35 | 25.44 | 1,700 | -0.05 | | 0.21 | |
| GECCM | Great Elm Capital Corp 6.75% Notes Due | 26.01 | 25.45 | 25.45 | 1,700 | 0.01 | | 0.04 | |
| GECCN | Great Elm Capital Corp 6.5% Notes Due | 25.23 | 25.20 | 25.20 | 1,500 | 0.19 | | 0.75 | |
| GEMP | Gemphire Therapeutics Inc | 0.3599 | 0.2380 | 0.2962 | 705,500 | -0.0366 | | 11.00 | |
| GENC | Gencor Industries IN | 12.67 | 12.21 | 12.30 | 19,400 | -0.14 | | 1.13 | |
| GENE | Genetic Tech Spn Ads | 1.820 | 1.760 | 1.790 | 7,000 | -0.010 | | 0.56 | |
| GENY | Principal Millennials Index ETF | 40.04 | 39.94 | 39.96 | 2,300 | 0.23 | | 0.57 | |
| GEOS | Geospace Technologie | 15.80 | 14.68 | 15.60 | 156,300 | 1.02 | | 7.00 | |
| GERN | Geron Corp | 1.570 | 1.480 | 1.510 | 2,051,000 | -0.010 | | 0.66 | |
| GEVO | Gevo Inc | 2.420 | 2.320 | 2.320 | 120,800 | -0.040 | | 1.69 | |
| GFED | Guaranty Fedl Bcshs | 25.00 | 24.86 | 24.90 | 9,400 | 0.00 | | 0.00 | |
| GFN | General Finance Corp | 10.74 | 10.36 | 10.37 | 34,300 | -0.35 | | 3.26 | |
| GFNCP | General Fn Cum Pfd C | 105.9 | 105.4 | 105.4 | 200 | 1.2 | | 1.13 | |
| GFNSL | Genrl Fin Sr Nt 2021 | 25.90 | 25.90 | 25.90 | 900 | 0.00 | | 0.00 | |
| GGAL | Grupo Fin Galicia | 13.97 | 13.35 | 13.80 | 1,902,100 | 0.57 | | 4.31 | |
| GH | Guardant Health Inc | 76.20 | 73.81 | 73.98 | 515,000 | 0.40 | | 0.54 | |
| GHDX | Genomic Health Inc | 64.57 | 62.74 | 63.44 | 12,537,000 | -0.44 | | 0.69 | |
| GHSI | Guardion Health Sciences Inc | 0.2082 | 0.1963 | 0.2000 | 1,837,600 | 0.0040 | | 2.04 | |
| GIFI | Gulf Island Fab | 5.290 | 4.980 | 5.000 | 88,600 | 0.000 | | 0.00 | |
| GIGE | Sofi Gig Economy ETF | 18.31 | 18.30 | 18.30 | 500 | 0.17 | | 0.91 | |
| GIGM | Gigamedia Ltd | 2.550 | 2.520 | 2.520 | 2,100 | -0.050 | | 1.95 | |
| GIII | G-III Apparel Gp | 29.96 | 28.69 | 28.89 | 765,300 | 0.36 | | 1.26 | |
| GILD | Gilead Sciences Inc | 67.55 | 66.08 | 67.08 | 4,140,400 | 1.15 | | 1.74 | |
| GILT | Gilat Satellite Ntwk | 8.100 | 7.980 | 8.060 | 25,800 | -0.020 | | 0.25 | |
| GLAD | Gladstone Cap Corp | 10.47 | 10.40 | 10.42 | 108,500 | 0.04 | | 0.39 | |
| GLADD | Gladstone Capital Corp 6.125% Notes Due | 25.84 | 25.75 | 25.76 | 1,400 | 0.07 | | 0.25 | |
| GLADL | Gladstone Capital Corp 5.375% Notes Due | 25.91 | 25.65 | 25.80 | 1,700 | 0.19 | | 0.75 | |
| GLBS | Globus Maritime Limi | 1.290 | 1.220 | 1.260 | 65,000 | 0.015 | | 1.20 | |
| GLBZ | Glen Burnie Bancorp | 10.90 | 10.75 | 10.75 | 5,100 | -0.22 | | 1.98 | |
| GLDD | Great Lakes Drg Dock | 11.65 | 11.18 | 11.23 | 636,700 | 0.20 | | 1.81 | |
| GLDI | CS X-Links Gold Share | 8.890 | 8.810 | 8.824 | 24,900 | -0.086 | | 0.97 | |
| GLG | China Bat Group Inc | 1.640 | 1.500 | 1.640 | 456,100 | 0.090 | | 5.81 | |
| GLIBA | Gci Liberty Inc Cl A | 70.52 | 69.67 | 69.88 | 392,300 | -0.01 | | 0.01 | |
| GLIBP | Gci Liberty Inc Ser A Pfd | 26.24 | 26.20 | 26.20 | 1,500 | -0.20 | | 0.76 | |
| GLMD | Galmed Pharmaceutica | 6.790 | 5.800 | 6.500 | 220,100 | -0.110 | | 1.66 | |
| GLNG | Golar Lng Ltd | 13.36 | 12.67 | 13.35 | 1,147,400 | 0.71 | | 5.62 | |
| GLPG | Galapagos NV | 213.7 | 211.6 | 213.5 | 132,000 | 3.9 | | 1.88 | |
| GLPI | Gaming & Leisure | 42.69 | 42.13 | 42.61 | 768,600 | 0.40 | | 0.95 | |
| GLRE | Greenlight Cap. Re. | 10.45 | 10.12 | 10.21 | 263,800 | 0.17 | | 1.69 | |
| GLUU | Glu Mobile Inc | 5.980 | 5.860 | 5.920 | 2,351,700 | 0.070 | | 1.20 | |
| GLYC | Glycomimetics Inc | 6.070 | 5.870 | 5.990 | 199,000 | 0.110 | | 1.87 | |
| GMAB | Genmab A/S | 24.04 | 23.76 | 23.80 | 191,200 | -0.32 | | 1.33 | |
| GMDA | Gamida Cell Ltd | 5.110 | 4.930 | 5.100 | 12,900 | 0.010 | | 0.20 | |
| GMHI | Gores Metropoulos Cl A | 10.20 | 10.20 | 10.20 | 28,800 | 0.03 | | 0.29 | |
| GMHIU | Gores Metropoulos Inc Unit | 10.64 | 10.64 | 10.64 | 600 | -0.01 | | 0.09 | |
| GMHIW | Gores Metropoulos WT | 1.430 | 1.430 | 1.430 | 200 | 0.080 | | 5.93 | |
| GMLP | Golar Lng Partners | 9.060 | 8.700 | 8.890 | 529,800 | -0.120 | | 1.33 | |
| GMLPP | Golar Lng Partners LP | 25.40 | 25.34 | 25.38 | 5,800 | 0.08 | | 0.32 | |
| GNCA | Genocea Biosciences | 2.249 | 2.110 | 2.150 | 130,000 | -0.010 | | 0.46 | |
| GNFT | Genfit S.A. ADR | 16.05 | 15.66 | 15.75 | 43,900 | 0.10 | | 0.64 | |
| GNLN | Greenlane Holdings Inc Cl A | 2.940 | 2.580 | 2.670 | 462,900 | -0.210 | | 7.29 | |
| GNMA | GNMA Bond Ishares ETF | 50.18 | 50.09 | 50.18 | 11,100 | 0.01 | | 0.01 | |
| GNMK | Genmark Diagnostics | 5.750 | 5.580 | 5.640 | 591,200 | 0.090 | | 1.62 | |
| GNMX | Aevi Genomic Medicine | 0.1450 | 0.1341 | 0.1421 | 1,298,900 | -0.0022 | | 1.52 | |
| GNOM | Global X Genomics & Biotechnology ETF | 16.27 | 16.10 | 16.21 | 26,600 | 0.24 | | 1.48 | |
| GNPX | Genprex Inc | 0.3230 | 0.2862 | 0.2891 | 195,800 | -0.0079 | | 2.66 | |
| GNSS | Lrad Corp | 3.840 | 3.533 | 3.540 | 225,000 | -0.120 | | 3.28 | |
| GNTX | Gentex Corp | 28.87 | 28.44 | 28.71 | 1,868,200 | 0.50 | | 1.77 | |
| GNTY | Guaranty Bancshares Inc | 33.27 | 32.42 | 32.85 | 20,100 | 0.62 | | 1.92 | |
| GNUS | Genius Brands International Inc | 0.3288 | 0.2920 | 0.2993 | 251,800 | -0.0152 | | 4.83 | |
| GO | Grocery Outlet Holding Corp | 32.68 | 31.41 | 32.45 | 833,800 | 0.97 | | 3.08 | |
| GOGL | Golden Ocean Gp | 5.580 | 5.510 | 5.530 | 227,900 | 0.050 | | 0.91 | |
| GOGO | Gogo Inc | 5.855 | 5.530 | 5.660 | 893,600 | -0.140 | | 2.41 | |
| GOOD | Gladstone Comml | 23.07 | 22.81 | 22.83 | 170,900 | 0.10 | | 0.44 | |
| GOODM | Gladstone Commercial Corp | 26.07 | 25.97 | 26.03 | 2,700 | 0.20 | | 0.79 | |
| GOODN | Gladstone Commercial Corp Prf Perpetual | 26.15 | 25.93 | 26.06 | 13,900 | -0.04 | | 0.16 | |
| GOOG | Alphabet Cl C | 1,344 | 1,333 | 1,341 | 1,315,500 | 12 | | 0.94 | |
| GOOGL | Alphabet Cl A | 1,342 | 1,331 | 1,339 | 1,648,700 | 12 | | 0.94 | |
| GOSS | Gossamer Bio Inc | 26.02 | 24.72 | 25.82 | 302,100 | 1.16 | | 4.70 | |
| GPAQ | Gordon Pointe Acquisition Corp Cl A | 10.52 | 10.52 | 10.52 | 50,000 | -0.01 | | 0.09 | |
| GPAQU | Gordon Pointe Acquisition Corp Unit | 10.73 | 10.71 | 10.71 | 300 | -0.01 | | 0.09 | |
| GPAQW | Gordon Pointe Acquisition Corp WT | 0.3700 | 0.3500 | 0.3699 | 600 | 0.0399 | | 12.09 | |
| GPOR | Gulfport Energy Corp | 2.720 | 2.460 | 2.670 | 4,847,800 | 0.190 | | 7.66 | |
| GPP | Green Plains Partners LP | 13.74 | 13.56 | 13.65 | 78,800 | -0.05 | | 0.36 | |
| GPRE | Green Plains Inc | 14.86 | 13.99 | 14.75 | 845,300 | 0.70 | | 4.98 | |
| GPRO | Gopro Inc Cl A | 4.170 | 4.020 | 4.160 | 4,350,700 | 0.120 | | 2.97 | |
| GRBK | Green Brick Partners | 11.70 | 11.45 | 11.57 | 142,100 | 0.01 | | 0.09 | |
| GRFS | Grifols S.A. | 23.60 | 22.48 | 22.97 | 2,467,000 | 0.59 | | 2.64 | |
| GRID | Nasdaq Clean Edge Smart Grid Infr Index | 53.05 | 52.99 | 53.03 | 600 | 0.62 | | 1.18 | |
| GRIF | Griffin Industrial | 39.99 | 38.20 | 39.30 | 2,500 | 0.27 | | 0.69 | |
| GRIN | Grindrod Shipping Holdings Ltd | 6.854 | 6.810 | 6.830 | 300 | -0.030 | | 0.44 | |
| GRMN | Garmin Ltd | 96.68 | 95.89 | 96.52 | 725,000 | 0.92 | | 0.96 | |
| GRNQ | Greenpro Capital Corp | 0.4874 | 0.4000 | 0.4305 | 26,800 | -0.0205 | | 4.55 | |
| GRNVU | Greenvision Acquisition Corp | 10.15 | 10.10 | 10.10 | 68,700 | 0.01 | | 0.10 | |
| GROW | U S Global Inv Inc | 1.410 | 1.380 | 1.380 | 12,600 | -0.020 | | 1.43 | |
| GRPN | Groupon Cl A | 3.030 | 2.920 | 2.950 | 7,328,900 | 0.010 | | 0.34 | |
| GRSH | Gores Holdings III Inc Cl A | 10.25 | 10.20 | 10.25 | 26,200 | 0.01 | | 0.10 | |
| GRSHU | Gores Holdings III Inc | 10.80 | 10.70 | 10.80 | 1,100 | 0.05 | | 0.47 | |
| GRSHW | Gores Holdings III Inc WT | 1.360 | 1.300 | 1.350 | 59,900 | -0.110 | | 7.53 | |
| GRTS | Gritstone Oncology Inc | 9.160 | 8.445 | 9.090 | 242,800 | 0.670 | | 7.96 | |
| GRTX | Galera Therapeutics Inc | 11.14 | 10.49 | 10.80 | 142,400 | -0.10 | | 0.92 | |
| GRVY | Gravity Co. Ltd | 35.30 | 33.33 | 34.48 | 57,700 | -0.20 | | 0.58 | |
| GRWG | Growgeneration Corp | 4.139 | 3.900 | 4.010 | 44,200 | 0.090 | | 2.30 | |
| GSBC | Great Southern Bncp | 61.71 | 61.16 | 61.18 | 26,100 | 0.37 | | 0.61 | |
| GSHD | Goosehead Insurance Inc Cl A | 41.28 | 39.75 | 39.80 | 182,500 | -0.20 | | 0.50 | |
| GSIT | Gsi Technology Inc | 7.370 | 7.200 | 7.260 | 18,300 | 0.050 | | 0.69 | |
| GSKY | Greensky Inc Cl A | 7.180 | 6.930 | 6.970 | 296,100 | 0.000 | | 0.00 | |
| GSM | Ferroglobe Plc Os | 0.8199 | 0.7500 | 0.7841 | 194,400 | 0.0451 | | 6.10 | |
| GSUM | Gridsum Holding Inc | 2.478 | 2.290 | 2.350 | 49,900 | -0.030 | | 1.26 | |
| GT | Goodyear Tire Rubber | 16.50 | 16.06 | 16.11 | 2,006,400 | 0.22 | | 1.38 | |
| GTEC | Greenland Technologies Holding Corp. | 6.400 | 6.180 | 6.200 | 7,400 | -0.275 | | 4.24 | |
| GTECW | Greenland Technologies Holding Corp. WT | 0.1000 | 0.0750 | 0.0800 | 11,100 | -0.0200 | | 20.00 | |
| GTHX | G1 Therapeutics Inc | 22.96 | 20.73 | 22.90 | 772,300 | 2.36 | | 11.49 | |
| GTIM | Good Times Rest | 1.590 | 1.510 | 1.560 | 43,400 | 0.040 | | 2.63 | |
| GTLS | Chart Industries IN | 55.97 | 53.95 | 55.39 | 325,600 | 2.37 | | 4.47 | |
| GTYH | Gty Technology Holdings Inc | 5.250 | 4.740 | 5.090 | 106,900 | 0.230 | | 4.73 | |
| GULF | Wisdomtree Middle East Dividend Fund | 19.73 | 19.56 | 19.69 | 600 | 0.10 | | 0.48 | |
| GURE | Gulf Resources Inc | 0.5562 | 0.5300 | 0.5409 | 46,400 | -0.0089 | | 1.62 | |
| GVP | GSE Systems | 1.160 | 1.100 | 1.110 | 46,200 | 0.010 | | 0.91 | |
| GWGH | Gwg Holdings | 10.200 | 9.820 | 9.900 | 3,800 | 0.050 | | 0.51 | |
| GWPH | Gw Pharma ADR | 104.7 | 99.0 | 101.1 | 880,200 | -2.5 | | 2.39 | |
| GWRS | Global Water Reso | 13.41 | 13.12 | 13.14 | 28,900 | -0.06 | | 0.45 | |
| GXGX | Gx Acquisiton Corp Cl A | 9.940 | 9.900 | 9.940 | 700 | 0.000 | | 0.00 | |
| GXGXU | Gx Acquisiton Corp Unit | 10.33 | 10.33 | 10.33 | 500 | 0.00 | | 0.00 | |
| GXGXW | Gx Acquisiton Corp WT | 0.7800 | 0.7800 | 0.7800 | 900 | 0.0000 | | 0.00 | |
| GXTG | Global X Thematic Growth ETF | 26.37 | 26.37 | 26.37 | 100 | 0.05 | | 0.19 | |
| GYRO | Gyrodyne Llc | 19.30 | 19.30 | 19.30 | 100 | 0.05 | | 0.27 | |