Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
GABCGerman Amer Bncp Inc30.4929.8030.1745,7000.130.43 
GAIAGaiam Inc10.609.9310.1441,200-0.423.98 
GAINGladstone Investment8.4408.2408.330210,2000.1301.59 
GAINLGladstone Investment Corp Term Pfd Ser E24.7524.4024.6612,700-0.110.44 
GAINMGladstone Investment Corp25.0224.8524.979000.000.00 
GALTGalectin Therapeutic2.6202.4802.540128,400-0.0702.68 
GANGan Ltd14.5413.7814.21831,200-0.060.42 
GARSGarrison Capital Inc3.9503.8403.88052,100-0.0651.65 
GASSStealthgas Inc2.2712.1502.17037,800-0.0502.25 
GBCIGlacier Bancorp Inc36.3335.4035.80332,9000.000.00 
GBDCGolub Capital Bdc12.8012.4512.71659,7000.000.00 
GBIOGeneration Bio CO26.3823.3825.84144,2001.737.18 
GBLIGlobal Indemnity Plc24.6824.1324.517,2000.331.36 
GBLILGlobal Indemnity Ltd 7.875%25.8625.7025.8516,2000.050.19 
GBTGlobal Blood Ther54.4052.1452.88760,400-0.470.88 
GCBCGreene County Bncp22.8922.5422.553,900-0.210.92 
GDENGolden Entmt13.2812.7012.86191,500-0.161.23 
GDRXGoodrx Holdings Inc Cl A49.7846.8148.391,901,800-1.392.79 
GDSGds Holdings Ltd84.3282.0084.041,688,500-0.090.11 
GDYNGrid Dynamics Holdings Inc8.0907.6107.80071,500-0.0801.02 
GDYNWGrid Dynamics Holdings Inc WT1.9001.8301.84033,5000.0402.22 
GECGreat Elm Capital Group Inc2.0651.9301.93020,900-0.1708.10 
GECCGreat Elm Capital Corp2.7702.5702.630242,1000.0200.77 
GECCLGreat Elm Capital Corp 6.50% Notes Due23.5023.2323.502,4000.140.60 
GECCMGreat Elm Capital Corp 6.75% Notes Due21.4521.2621.331,6000.120.57 
GECCNGreat Elm Capital Corp 6.5% Notes Due22.2421.1021.162,100-0.150.70 
GENCGencor Industries IN11.9411.4511.5611,100-0.272.28 
GENEGenetic Tech Spn Ads3.0302.8802.920247,500-0.1404.58 
GENYPrincipal Millennials Index ETF49.4348.3848.382,400-1.452.91 
GEOSGeospace Technologie5.5205.1305.13050,100-0.1001.91 
GERNGeron Corp1.8101.7301.7401,852,000-0.0804.40 
GEVOGevo Inc1.03000.95500.96005,348,900-0.06005.88 
GFEDGuaranty Fedl Bcshs14.1014.0914.10900-0.040.28 
GFNGeneral Finance Corp6.5905.9106.55027,1000.3806.16 
GFNCPGeneral Fn Cum Pfd C100.5100.2100.31,300-0.40.40 
GFNSLGenrl Fin Sr Nt 202125.1525.1125.111,800-0.010.04 
GGALGrupo Fin Galicia6.3206.1456.260677,600-0.0500.79 
GHGuardant Health Inc109.6105.3106.7569,000-3.02.75 
GHIVGores Holdings IV Inc Cl A9.9509.9009.950331,1000.0500.51 
GHIVUGores Holdings IV Inc10.2010.0610.154,2000.030.30 
GHIVWGores Holdings IV Inc WT1.1401.0101.13038,0000.0000.00 
GHSIGuardion Health Sciences Inc0.19000.17500.17881,803,700-0.01125.89 
GIFIGulf Island Fab3.3703.2603.2605,1000.0000.00 
GIGESofi Gig Economy ETF29.5128.4828.5615,900-1.434.77 
GIGMGigamedia Ltd2.9202.8402.92015,3000.1043.69 
GIIIG-III Apparel Gp14.5713.2813.481,161,400-1.037.10 
GILDGilead Sciences Inc58.5857.1858.1511,865,400-0.380.65 
GILTGilat Satellite Ntwk6.0305.8305.990724,6000.0601.01 
GLADGladstone Cap Corp7.3607.1717.310150,7000.1301.81 
GLADDGladstone Capital Corp 6.125% Notes Due25.1425.0625.061,600-0.130.52 
GLADLGladstone Capital Corp 5.375% Notes Due24.5324.4924.491,600-0.512.04 
GLBSGlobus Maritime Limi7.5007.1407.500136,6000.0901.21 
GLBZGlen Burnie Bancorp10.42010.00010.0001,3000.0000.00 
GLDDGreat Lakes Drg Dock10.4510.2110.33247,4000.060.58 
GLDICS X-Links Gold Share9.7909.7359.75053,8000.0100.10 
GLGChina Bat Group Inc2.7602.3702.600236,600-0.1706.14 
GLIBAGci Liberty Inc Cl A82.0778.4481.23815,7003.013.85 
GLIBPGci Liberty Inc Ser A Pfd28.2827.9128.2525,9000.712.59 
GLMDGalmed Pharmaceutica3.1203.0303.11032,2000.0401.30 
GLNGGolar Lng Ltd8.2907.3907.5501,142,100-0.85010.12 
GLPGGalapagos NV119.1116.2116.5177,000-0.30.28 
GLPIGaming & Leisure37.4636.1836.353,774,600-1.122.99 
GLREGreenlight Cap. Re.6.8206.6006.750145,9000.1301.96 
GLSIGreenwich Lifesciences Inc3.9203.5103.5107,200-0.1604.36 
GLUUGlu Mobile Inc7.4106.9657.1606,436,400-0.1902.59 
GLYCGlycomimetics Inc2.8702.7502.800135,700-0.0802.78 
GMABGenmab A/S34.2333.2933.66607,200-0.681.98 
GMBLEsports Entertainment Group Inc4.5704.0504.300191,000-0.0601.38 
GMBLWEsports Entertainment Group Inc WT3.4103.1003.2407,700-0.0601.82 
GMDAGamida Cell Ltd5.3204.9305.080399,000-0.2805.22 
GMHIGores Metropoulos Cl A10.2710.0710.201,865,2000.111.09 
GMHIUGores Metropoulos Inc Unit10.9310.7610.7624,000-0.050.42 
GMHIWGores Metropoulos WT2.0401.9201.96093,9000.1105.96 
GMLPGolar Lng Partners2.2202.0202.070120,300-0.1506.76 
GMLPPGolar Lng Partners LP19.4019.0019.1018,700-0.251.31 
GNCAGenocea Biosciences2.1402.0102.080273,600-0.0401.89 
GNFTGenfit S.A. ADR3.7903.6303.63011,700-0.0701.89 
GNLNGreenlane Holdings Inc Cl A2.7312.4202.430203,700-0.30010.99 
GNMAGNMA Bond Ishares ETF51.0050.9350.9838,7000.000.00 
GNMKGenmark Diagnostics12.7011.8212.221,027,400-0.282.24 
GNOMG-X Genomics & Biotechnology ETF18.6617.8718.0658,900-0.623.31 
GNPXGenprex Inc3.5003.1263.2501,687,600-0.2807.93 
GNRSGreenrose Acquisition Corp9.7409.7209.720117,400-0.0200.21 
GNRSUGreenrose Acquisition Corp10.0669.9509.95011,1000.0000.00 
GNRSWGreenrose Acquisition Corp WT0.30000.26000.29008,900-0.01003.33 
GNSSGenasys Inc6.4856.0106.020152,400-0.2804.44 
GNTXGentex Corp27.9727.4127.672,715,500-0.060.22 
GNTYGuaranty Bancshares Inc29.0028.5528.9028,2000.130.45 
GNUSGenius Brands International Inc1.1211.0201.05026,005,800-0.1109.48 
GOGrocery Outlet Holding Corp45.0343.4044.021,096,000-0.571.28 
GOCOGohealth Inc Cl A10.5310.0210.36981,600-0.070.67 
GOGLGolden Ocean Gp3.2903.2103.240227,600-0.0501.52 
GOGOGogo Inc9.0408.0208.0402,502,700-1.09511.99 
GOODGladstone Comml16.7516.0016.25159,200-0.130.79 
GOODMGladstone Commercial Corp25.1225.0025.127,1000.080.30 
GOODNGladstone Commercial Corp Prf Perpetual25.1224.7524.9010,200-0.120.48 
GOOGAlphabet Cl C1,6871,6041,6214,326,600543.43 
GOOGLAlphabet Cl A1,6811,6021,6164,992,700593.80 
GOSSGossamer Bio Inc8.5007.9208.3001,020,000-0.3003.49 
GOVXGeovax Labs3.0202.8502.920217,0000.0200.69 
GOVXWGeovax Labs Inc Warrants1.15000.80000.825030,9000.02503.13 
GPGreenpower Motor Company Inc9.3398.6208.990246,900-0.1001.10 
GPORGulfport Energy Corp0.26430.24500.256016,445,400-0.01625.95 
GPPGreen Plains Partners LP7.8307.6907.75022,700-0.0200.26 
GPREGreen Plains Inc15.5714.8815.10295,700-0.342.20 
GPROGopro Inc Cl A6.1505.8005.9402,186,800-0.1702.78 
GRAYGraybug Vision Inc14.2412.7213.16120,900-0.936.60 
GRBKGreen Brick Partners18.3517.2117.89560,7000.352.00 
GRCYGreencity Acquisition Corp9.8209.7909.79022,600-0.0500.51 
GRCYUGreencity Acquisition Corp9.9809.9209.96038,100-0.0400.40 
GRCYWGreencity Acquisition Corp Warrants0.22500.20010.210137,8000.00512.49 
GRFSGrifols S.A.17.0016.5516.981,057,3000.120.71 
GRIDNasdaq Clean Edge Smart Grid Infr Fund64.9863.4063.999,100-0.721.12 
GRIFGriffin Industrial53.2852.0853.053,300-0.350.66 
GRILMuscle Maker Inc1.8601.5501.8101,698,7000.19011.73 
GRINGrindrod Shipping Holdings Ltd3.9103.7353.80013,300-0.0350.91 
GRMNGarmin Ltd105.2101.2104.01,946,6003.33.27 
GRNQGreenpro Capital Corp1.6401.4501.580199,5000.0402.60 
GRNVGreenvision Acquisition Corp10.0009.96010.00014,8000.0000.00 
GRNVRGreenvision Acquisition Corp Rights0.43000.37000.400043,5000.00390.98 
GRNVUGreenvision Acquisition Corp11.7211.2011.209000.555.16 
GRNVWGreenvision Acquisition Corp WT0.40980.39000.390055,4000.01002.63 
GROWU S Global Inv Inc2.7002.4502.57049,400-0.0301.15 
GRPNGroupon Cl A20.6219.1819.391,270,500-1.426.82 
GRSVGores Holdings V Inc9.8009.6609.8001,5000.0500.51 
GRSVUGores Holdings V Inc10.0410.0010.04800-0.020.20 
GRSVWGores Holdings V Inc WT1.1881.1001.1002,300-0.32022.55 
GRTSGritstone Oncology Inc2.8102.6602.730144,900-0.0501.80 
GRTXGalera Therapeutics Inc8.8008.1008.19047,200-0.5906.72 
GRVYGravity CO Ltd125.0117.9118.933,300-6.45.08 
GRWGGrowgeneration Corp17.5415.8416.702,677,400-0.482.79 
GSBCGreat Southern Bncp41.3840.1740.9544,4000.180.44 
GSHDGoosehead Insurance Inc Cl A124.8109.0122.5566,30015.514.49 
GSITGsi Technology Inc6.2505.9006.110201,500-0.5107.70 
GSKYGreensky Inc Cl A5.0604.7004.730850,100-0.3005.96 
GSMFerroglobe Plc Os0.62970.59000.6174677,900-0.01262.00 
GSMGGlory Star New Media Group Holdings Ltd2.8702.6402.79527,3000.0652.38 
GSMGWGlory Star New Media Group Holdings Ltd0.06450.06450.0645200-0.00030.46 
GSUMGridsum Holding Inc1.8001.7501.800104,5000.0000.00 
GTGoodyear Tire Rubber9.7308.1808.28011,004,000-1.65016.62 
GTECGreenland Technologies Holding Corp2.1701.7701.810123,800-0.37016.97 
GTHGenetron Holdings Limited ADR10.409.7310.10356,2000.010.10 
GTHXG1 Therapeutics Inc11.3610.8110.99652,500-0.201.79 
GTIMGood Times Rest1.4101.2901.29036,400-0.15310.58 
GTLSChart Industries IN87.3383.2684.45425,000-1.902.20 
GTYHGty Technology Holdings Inc3.0602.8102.91035,000-0.1304.28 
GUREGulf Resources Inc4.9304.7004.9009,600-0.1002.00 
GVPGSE Systems1.03000.98020.98029,600-0.00991.00 
GWACUGood Works Acquisition Corp9.9109.8509.85075,800-0.0300.30 
GWGHGwg Holdings7.6507.2507.5008,7000.0901.21 
GWPHGw Pharma ADR90.9488.1390.01288,7000.680.76 
GWRSGlobal Water Reso10.7110.5010.6021,400-0.050.47 
GXGXGx Acquisiton Corp Cl A10.3010.1710.2051,400-0.060.58 
GXGXUGx Acquisiton Corp Unit11.6111.6111.612000.615.55 
GXGXWGx Acquisiton Corp WT1.6001.4431.5403,100-0.0100.65 
GXTGGlobal X Thematic Growth ETF35.1134.1634.395,800-1.183.32 
GYROGyrodyne Llc17.5017.4517.456000.402.35 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
100.24.125.162
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP10,912-2742.45
DJI26,502-1580.59
SP5003,270-401.21
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,866-100.51
BDI1,200494.26
HSI30,063-2530.83