Code | Name | High | Low | Close | Volume | Change | |
GABC | German Amer Bncp Inc | 35.41 | 34.13 | 34.73 | 28,000 | -0.33 |  | 0.94 |  |
GAIA | Gaiam Inc | 10.070 | 9.860 | 9.990 | 34,700 | -0.010 |  | 0.10 |  |
GAIN | Gladstone Investment | 10.76 | 10.50 | 10.65 | 160,700 | 0.06 |  | 0.57 |  |
GAINL | Gladstone Investment Corp Term Pfd Ser E | 25.50 | 25.35 | 25.49 | 15,600 | 0.07 |  | 0.28 |  |
GAINM | Gladstone Investment Corp | 25.39 | 25.30 | 25.39 | 700 | 0.03 |  | 0.10 |  |
GALT | Galectin Therapeutic | 2.330 | 2.180 | 2.190 | 281,400 | -0.040 |  | 1.79 |  |
GAN | Gan Ltd | 24.56 | 22.62 | 22.77 | 1,733,200 | -1.24 |  | 5.16 |  |
GASS | Stealthgas Inc | 2.885 | 2.620 | 2.690 | 151,500 | -0.160 |  | 5.61 |  |
GBCI | Glacier Bancorp Inc | 50.42 | 47.93 | 50.12 | 304,500 | 0.04 |  | 0.08 |  |
GBDC | Golub Capital Bdc | 14.54 | 14.29 | 14.51 | 393,300 | 0.03 |  | 0.17 |  |
GBIO | Generation Bio CO | 35.48 | 31.70 | 32.17 | 843,300 | -2.71 |  | 7.77 |  |
GBLI | Global Indemnity Plc | 28.60 | 28.50 | 28.50 | 4,900 | -0.40 |  | 1.38 |  |
GBLIL | Global Indemnity Ltd 7.875% | 26.45 | 26.35 | 26.40 | 2,700 | 0.30 |  | 1.15 |  |
GBNY | Generations Bancorp NY Inc | 10.020 | 9.755 | 9.840 | 20,000 | -0.170 |  | 1.70 |  |
GBS | Gbs Inc | 8.590 | 7.710 | 8.250 | 574,700 | 0.300 |  | 3.77 |  |
GBT | Global Blood Ther | 50.68 | 49.10 | 49.92 | 1,349,900 | 0.15 |  | 0.30 |  |
GCBC | Greene County Bncp | 26.01 | 25.59 | 25.71 | 1,800 | -0.07 |  | 0.27 |  |
GCMG | Gcm Grosvenor Inc | 13.60 | 13.10 | 13.25 | 269,800 | -0.09 |  | 0.67 |  |
GCMGW | Gcm Grosvenor Inc WT | 1.810 | 1.690 | 1.700 | 34,200 | -0.110 |  | 6.08 |  |
GDEN | Golden Entmt | 20.17 | 19.39 | 19.45 | 105,800 | -0.99 |  | 4.84 |  |
GDRX | Goodrx Holdings Inc Cl A | 44.52 | 42.13 | 42.90 | 1,084,100 | -1.36 |  | 3.07 |  |
GDS | Gds Holdings Ltd | 105.6 | 103.0 | 105.0 | 482,800 | 2.2 |  | 2.16 |  |
GDYN | Grid Dynamics Holdings Inc | 12.83 | 12.48 | 12.65 | 110,800 | -0.10 |  | 0.78 |  |
GDYNW | Grid Dynamics Holdings Inc WT | 3.990 | 3.520 | 3.990 | 1,100 | -0.040 |  | 1.00 |  |
GEC | Great Elm Capital Group Inc | 2.770 | 2.600 | 2.620 | 21,700 | -0.100 |  | 3.68 |  |
GECC | Great Elm Capital Corp | 3.550 | 3.460 | 3.500 | 101,600 | -0.030 |  | 0.85 |  |
GECCL | Great Elm Capital Corp 6.50% Notes Due | 25.05 | 25.00 | 25.05 | 1,500 | 0.05 |  | 0.20 |  |
GECCM | Great Elm Capital Corp 6.75% Notes Due | 24.45 | 24.13 | 24.13 | 3,900 | -0.32 |  | 1.31 |  |
GECCN | Great Elm Capital Corp 6.5% Notes Due | 24.35 | 24.19 | 24.35 | 1,800 | 0.02 |  | 0.08 |  |
GEG | Great Elm Group Inc | 2.810 | 2.750 | 2.790 | 2,500 | -0.020 |  | 0.71 |  |
GENC | Gencor Industries IN | 12.74 | 12.50 | 12.58 | 18,200 | -0.35 |  | 2.71 |  |
GENE | Genetic Tech Spn Ads | 4.500 | 4.120 | 4.170 | 874,600 | -0.260 |  | 5.87 |  |
GENY | Principal Millennials Index ETF | 60.00 | 60.00 | 60.00 | 600 | -0.21 |  | 0.35 |  |
GEOS | Geospace Technologie | 9.425 | 8.800 | 8.990 | 31,600 | -0.670 |  | 6.94 |  |
GERN | Geron Corp | 1.740 | 1.635 | 1.650 | 1,874,900 | -0.045 |  | 2.65 |  |
GEVO | Gevo Inc | 6.760 | 6.050 | 6.400 | 19,173,600 | -0.400 |  | 5.88 |  |
GFED | Guaranty Fedl Bcshs | 18.87 | 18.44 | 18.87 | 700 | -0.01 |  | 0.05 |  |
GFN | General Finance Corp | 8.430 | 8.170 | 8.180 | 18,000 | -0.360 |  | 4.22 |  |
GFNCP | General Fn Cum Pfd C | 102.5 | 101.9 | 102.2 | 700 | 0.1 |  | 0.10 |  |
GFNSL | Genrl Fin Sr Nt 2021 | 25.43 | 25.43 | 25.43 | 100 | 0.02 |  | 0.08 |  |
GFNSZ | General Finance Corporation 7.875% | 26.05 | 25.78 | 25.78 | 3,900 | -0.19 |  | 0.72 |  |
GGAL | Grupo Fin Galicia | 8.240 | 7.990 | 8.000 | 397,500 | -0.270 |  | 3.26 |  |
GH | Guardant Health Inc | 161.6 | 155.1 | 159.3 | 926,000 | 2.0 |  | 1.28 |  |
GHIV | Gores Holdings IV Inc Cl A | 12.85 | 12.16 | 12.39 | 7,429,600 | -0.42 |  | 3.28 |  |
GHIVU | Gores Holdings IV Inc | 13.65 | 12.99 | 13.20 | 7,600 | -0.39 |  | 2.87 |  |
GHIVW | Gores Holdings IV Inc WT | 3.450 | 2.980 | 3.040 | 785,500 | -0.343 |  | 10.13 |  |
GHSI | Guardion Health Sciences Inc | 0.6799 | 0.6040 | 0.6350 | 28,065,900 | 0.0104 |  | 1.67 |  |
GHVIU | Gores Holdings VI Inc | 10.85 | 10.65 | 10.70 | 75,300 | -0.17 |  | 1.56 |  |
GIFI | Gulf Island Fab | 3.650 | 3.460 | 3.550 | 66,200 | 0.100 |  | 2.90 |  |
GIGE | Sofi Gig Economy ETF | 40.44 | 38.65 | 38.94 | 21,900 | -0.96 |  | 2.41 |  |
GIGM | Gigamedia Ltd | 3.340 | 3.210 | 3.319 | 35,000 | 0.009 |  | 0.28 |  |
GIII | G-III Apparel Gp | 27.85 | 26.92 | 27.55 | 435,400 | -0.44 |  | 1.57 |  |
GILD | Gilead Sciences Inc | 63.60 | 62.13 | 63.33 | 9,361,900 | 0.93 |  | 1.49 |  |
GILT | Gilat Satellite Ntwk | 7.720 | 7.150 | 7.320 | 870,800 | -0.180 |  | 2.40 |  |
GLAD | Gladstone Cap Corp | 9.290 | 9.121 | 9.260 | 163,000 | 0.030 |  | 0.33 |  |
GLADD | Gladstone Capital Corp 6.125% Notes Due | 25.49 | 25.27 | 25.28 | 10,500 | -0.01 |  | 0.04 |  |
GLADL | Gladstone Capital Corp 5.375% Notes Due | 25.41 | 25.40 | 25.41 | 1,500 | -0.59 |  | 2.27 |  |
GLAQU | Globis Acquisition Corp | 10.70 | 10.52 | 10.61 | 28,200 | 0.06 |  | 0.57 |  |
GLBS | Globus Maritime Limi | 6.938 | 6.560 | 6.580 | 255,100 | -0.370 |  | 5.32 |  |
GLBZ | Glen Burnie Bancorp | 11.50 | 11.50 | 11.50 | 1,300 | -0.27 |  | 2.29 |  |
GLDD | Great Lakes Drg Dock | 14.31 | 13.97 | 14.07 | 459,500 | -0.21 |  | 1.47 |  |
GLDI | CS X-Links Gold Share | 9.490 | 9.380 | 9.390 | 139,200 | -0.110 |  | 1.16 |  |
GLG | China Bat Group Inc | 1.950 | 1.850 | 1.920 | 556,700 | 0.040 |  | 2.13 |  |
GLMD | Galmed Pharmaceutica | 3.620 | 3.360 | 3.590 | 167,500 | 0.110 |  | 3.16 |  |
GLNG | Golar Lng Ltd | 12.58 | 11.65 | 12.05 | 3,535,800 | -0.64 |  | 5.04 |  |
GLPG | Galapagos NV | 100.6 | 99.3 | 100.0 | 372,000 | -1.7 |  | 1.68 |  |
GLPI | Gaming & Leisure | 39.97 | 39.08 | 39.83 | 1,236,800 | 0.44 |  | 1.12 |  |
GLRE | Greenlight Cap. Re. | 8.070 | 7.880 | 8.040 | 75,500 | -0.010 |  | 0.12 |  |
GLSI | Greenwich Lifesciences Inc | 43.00 | 35.51 | 37.45 | 694,800 | 1.55 |  | 4.32 |  |
GLTO | Galecto Inc | 12.80 | 12.50 | 12.52 | 14,300 | -0.28 |  | 2.19 |  |
GLUU | Glu Mobile Inc | 9.615 | 8.950 | 8.970 | 3,361,300 | -0.500 |  | 5.28 |  |
GLYC | Glycomimetics Inc | 3.935 | 3.770 | 3.850 | 810,400 | 0.090 |  | 2.39 |  |
GMAB | Genmab A/S | 44.83 | 43.10 | 44.40 | 1,276,000 | 0.28 |  | 0.63 |  |
GMBL | Esports Entertainment Group Inc | 7.152 | 6.760 | 6.900 | 227,600 | -0.290 |  | 4.03 |  |
GMBLW | Esports Entertainment Group Inc WT | 3.640 | 3.300 | 3.340 | 7,100 | -0.120 |  | 3.47 |  |
GMDA | Gamida Cell Ltd | 9.630 | 8.939 | 9.390 | 578,300 | 0.030 |  | 0.32 |  |
GMLP | Golar Lng Partners | 3.410 | 3.380 | 3.400 | 592,700 | -0.010 |  | 0.29 |  |
GMLPP | Golar Lng Partners LP | 24.16 | 23.66 | 23.98 | 50,700 | -0.12 |  | 0.50 |  |
GNCA | Genocea Biosciences | 2.970 | 2.640 | 2.710 | 546,800 | -0.240 |  | 8.14 |  |
GNFT | Genfit S.A. ADR | 5.590 | 5.380 | 5.380 | 1,700 | -0.150 |  | 2.71 |  |
GNLN | Greenlane Holdings Inc Cl A | 6.020 | 5.160 | 5.480 | 675,100 | -0.270 |  | 4.70 |  |
GNMA | GNMA Bond Ishares ETF | 50.97 | 50.88 | 50.93 | 167,000 | -0.02 |  | 0.04 |  |
GNMK | Genmark Diagnostics | 14.83 | 13.87 | 14.14 | 646,200 | -0.47 |  | 3.22 |  |
GNOG | Golden Nugget Online Gaming Inc | 21.97 | 20.22 | 20.76 | 2,607,800 | -1.18 |  | 5.38 |  |
GNOGW | Golden Nugget Online Gaming Inc WT | 9.220 | 8.170 | 8.800 | 161,600 | -0.600 |  | 6.38 |  |
GNOM | G-X Genomics & Biotechnology ETF | 27.15 | 26.20 | 26.31 | 196,400 | -0.01 |  | 0.04 |  |
GNPX | Genprex Inc | 3.890 | 3.720 | 3.750 | 929,900 | -0.080 |  | 2.09 |  |
GNRS | Greenrose Acquisition Corp | 11.20 | 10.55 | 10.60 | 1,617,000 | -0.28 |  | 2.57 |  |
GNRSU | Greenrose Acquisition Corp | 12.60 | 11.85 | 12.35 | 67,800 | -0.15 |  | 1.20 |  |
GNRSW | Greenrose Acquisition Corp WT | 1.900 | 1.570 | 1.750 | 1,484,000 | 0.060 |  | 3.55 |  |
GNSS | Genasys Inc | 7.290 | 6.890 | 7.130 | 153,200 | -0.070 |  | 0.97 |  |
GNTX | Gentex Corp | 35.96 | 35.42 | 35.88 | 1,057,300 | -0.07 |  | 0.19 |  |
GNTY | Guaranty Bancshares Inc | 32.51 | 31.69 | 32.05 | 9,700 | -0.31 |  | 0.96 |  |
GNUS | Genius Brands International Inc | 1.538 | 1.420 | 1.430 | 11,020,900 | -0.060 |  | 4.03 |  |
GO | Grocery Outlet Holding Corp | 38.33 | 37.75 | 38.24 | 790,300 | 0.39 |  | 1.03 |  |
GOCO | Gohealth Inc Cl A | 15.11 | 14.20 | 15.00 | 1,169,700 | 0.18 |  | 1.21 |  |
GOEV | Canoo Inc | 17.88 | 16.71 | 16.90 | 4,483,500 | -0.54 |  | 3.10 |  |
GOEVW | Canoo Inc WT | 5.550 | 4.880 | 4.970 | 1,382,300 | -0.570 |  | 10.29 |  |
GOGL | Golden Ocean Gp | 5.260 | 5.190 | 5.230 | 587,000 | -0.090 |  | 1.69 |  |
GOGO | Gogo Inc | 11.99 | 10.95 | 10.98 | 2,364,000 | -1.12 |  | 9.26 |  |
GOOD | Gladstone Comml | 18.63 | 18.03 | 18.54 | 212,600 | 0.40 |  | 2.21 |  |
GOODM | Gladstone Commercial Corp | 25.34 | 25.20 | 25.20 | 2,100 | -0.09 |  | 0.36 |  |
GOODN | Gladstone Commercial Corp Prf Perpetual | 25.39 | 25.20 | 25.23 | 17,400 | -0.13 |  | 0.51 |  |
GOOG | Alphabet Cl C | 1,756 | 1,722 | 1,736 | 1,342,100 | -4 |  | 0.23 |  |
GOOGL | Alphabet Cl A | 1,748 | 1,712 | 1,728 | 1,572,200 | -3 |  | 0.19 |  |
GOSS | Gossamer Bio Inc | 10.52 | 10.22 | 10.29 | 328,300 | -0.21 |  | 2.00 |  |
GOVX | Geovax Labs | 4.940 | 4.250 | 4.650 | 1,160,000 | 0.160 |  | 3.56 |  |
GOVXW | Geovax Labs Inc Warrants | 1.250 | 0.970 | 1.200 | 33,500 | 0.180 |  | 17.65 |  |
GP | Greenpower Motor Company Inc | 30.59 | 28.33 | 29.63 | 367,400 | -0.97 |  | 3.17 |  |
GPACU | Global Partner Acquisition Corp II | 10.49 | 10.30 | 10.35 | 610,100 | -0.08 |  | 0.77 |  |
GPP | Green Plains Partners LP | 10.150 | 9.610 | 9.770 | 61,500 | -0.290 |  | 2.88 |  |
GPRE | Green Plains Inc | 18.40 | 17.25 | 17.51 | 470,100 | -0.92 |  | 4.99 |  |
GPRO | Gopro Inc Cl A | 9.000 | 8.450 | 8.720 | 4,414,700 | -0.260 |  | 2.90 |  |
GRAY | Graybug Vision Inc | 34.00 | 29.07 | 32.06 | 82,300 | 2.14 |  | 7.15 |  |
GRBK | Green Brick Partners | 22.11 | 21.20 | 21.49 | 345,100 | -0.11 |  | 0.51 |  |
GRCL | Gracell Biotechnologies Inc American | 24.88 | 23.74 | 24.00 | 603,400 | -0.60 |  | 2.44 |  |
GRCY | Greencity Acquisition Corp | 10.46 | 10.19 | 10.46 | 31,400 | 0.17 |  | 1.65 |  |
GRCYU | Greencity Acquisition Corp | 10.99 | 10.77 | 10.99 | 3,000 | 0.44 |  | 4.17 |  |
GRCYW | Greencity Acquisition Corp Warrants | 0.8699 | 0.7100 | 0.7600 | 67,600 | -0.0199 |  | 2.55 |  |
GRFS | Grifols S.A. | 19.30 | 19.08 | 19.08 | 761,300 | -0.07 |  | 0.37 |  |
GRID | Nasdaq Clean Edge Smart Grid Infr Fund | 85.90 | 83.76 | 84.20 | 58,100 | -2.61 |  | 3.01 |  |
GRIF | Griffin Industrial Realty Inc (Md) | 65.00 | 62.30 | 62.50 | 18,200 | -0.71 |  | 1.12 |  |
GRIL | Muscle Maker Inc | 1.908 | 1.830 | 1.890 | 250,600 | 0.000 |  | 0.00 |  |
GRIN | Grindrod Shipping Holdings Ltd | 5.200 | 5.000 | 5.000 | 4,800 | -0.150 |  | 2.91 |  |
GRMN | Garmin Ltd | 121.6 | 119.8 | 121.0 | 1,004,400 | 0.1 |  | 0.11 |  |
GRNQ | Greenpro Capital Corp | 2.350 | 2.150 | 2.170 | 1,486,200 | -0.180 |  | 7.66 |  |
GRNV | Greenvision Acquisition Corp | 10.49 | 10.28 | 10.30 | 77,900 | 0.00 |  | 0.00 |  |
GRNVR | Greenvision Acquisition Corp Rights | 0.5200 | 0.4701 | 0.5200 | 60,900 | 0.0101 |  | 1.98 |  |
GRNVU | Greenvision Acquisition Corp | 11.08 | 11.08 | 11.08 | 4,600 | -0.08 |  | 0.72 |  |
GRNVW | Greenvision Acquisition Corp WT | 1.100 | 0.900 | 1.025 | 482,000 | 0.065 |  | 6.77 |  |
GROW | U S Global Inv Inc | 5.920 | 5.510 | 5.730 | 193,100 | 0.120 |  | 2.14 |  |
GRPN | Groupon Cl A | 35.06 | 33.38 | 34.36 | 621,300 | -0.87 |  | 2.47 |  |
GRSV | Gores Holdings V Inc | 11.01 | 10.80 | 10.85 | 359,900 | -0.03 |  | 0.28 |  |
GRSVU | Gores Holdings V Inc | 11.50 | 11.29 | 11.36 | 19,800 | -0.10 |  | 0.87 |  |
GRSVW | Gores Holdings V Inc WT | 2.990 | 2.290 | 2.990 | 155,400 | 0.349 |  | 13.19 |  |
GRTS | Gritstone Oncology Inc | 6.579 | 5.900 | 6.390 | 706,200 | 0.435 |  | 7.30 |  |
GRTX | Galera Therapeutics Inc | 10.190 | 9.750 | 10.000 | 73,000 | -0.010 |  | 0.10 |  |
GRVY | Gravity CO Ltd | 195.0 | 178.3 | 190.0 | 79,600 | -4.5 |  | 2.31 |  |
GRWG | Growgeneration Corp | 52.19 | 47.81 | 51.11 | 3,860,200 | 0.63 |  | 1.25 |  |
GSAQU | Global Synergy Acquisition Corp Units | 10.65 | 10.37 | 10.41 | 354,300 | -0.09 |  | 0.86 |  |
GSBC | Great Southern Bncp | 52.09 | 51.12 | 51.49 | 25,100 | -0.36 |  | 0.69 |  |
GSHD | Goosehead Insurance Inc Cl A | 139.8 | 133.0 | 136.5 | 76,200 | 2.9 |  | 2.19 |  |
GSIT | Gsi Technology Inc | 7.706 | 7.480 | 7.570 | 125,200 | -0.100 |  | 1.30 |  |
GSKY | Greensky Inc Cl A | 5.110 | 4.940 | 4.970 | 593,800 | -0.080 |  | 1.58 |  |
GSM | Ferroglobe Plc Os | 2.243 | 1.970 | 2.160 | 2,199,200 | -0.090 |  | 4.00 |  |
GSMG | Glory Star New Media Group Holdings Ltd | 4.460 | 2.900 | 3.380 | 1,280,600 | 0.670 |  | 24.72 |  |
GSMGW | Glory Star New Media Group Holdings Ltd | 0.1886 | 0.0800 | 0.1187 | 1,624,700 | -0.0067 |  | 5.34 |  |
GSUM | Gridsum Holding Inc | 1.760 | 1.710 | 1.750 | 109,500 | 0.025 |  | 1.45 |  |
GT | Goodyear Tire Rubber | 11.77 | 11.29 | 11.49 | 2,459,100 | -0.36 |  | 3.04 |  |
GTEC | Greenland Technologies Holding Corp | 8.034 | 7.380 | 7.460 | 166,600 | -0.590 |  | 7.33 |  |
GTH | Genetron Holdings Limited ADR | 21.42 | 19.98 | 20.09 | 385,800 | -1.16 |  | 5.46 |  |
GTHX | G1 Therapeutics Inc | 21.45 | 20.46 | 20.83 | 837,100 | 0.16 |  | 0.77 |  |
GTIM | Good Times Rest | 3.086 | 2.800 | 2.890 | 111,300 | -0.170 |  | 5.56 |  |
GTLS | Chart Industries IN | 138.9 | 128.2 | 134.9 | 373,300 | -2.3 |  | 1.65 |  |
GTYH | Gty Technology Holdings Inc | 6.539 | 6.118 | 6.270 | 396,600 | 0.020 |  | 0.32 |  |
GURE | Gulf Resources Inc | 4.680 | 4.470 | 4.600 | 7,700 | -0.020 |  | 0.43 |  |
GVP | GSE Systems | 1.710 | 1.580 | 1.660 | 288,400 | -0.030 |  | 1.78 |  |
GWAC | Good Works Acquisition Corp | 10.21 | 10.14 | 10.15 | 26,100 | -0.03 |  | 0.29 |  |
GWACW | Good Works Acquisition Corp WT | 1.470 | 1.280 | 1.410 | 175,600 | 0.110 |  | 8.44 |  |
GWGH | Gwg Holdings | 7.040 | 6.710 | 6.740 | 12,600 | -0.350 |  | 4.94 |  |
GWPH | Gw Pharma ADR | 141.5 | 134.8 | 135.7 | 379,900 | -2.1 |  | 1.52 |  |
GWRS | Global Water Reso | 16.81 | 16.47 | 16.51 | 18,500 | -0.05 |  | 0.30 |  |
GXGX | Gx Acquisiton Corp Cl A | 10.54 | 10.36 | 10.50 | 844,700 | 0.08 |  | 0.77 |  |
GXGXU | Gx Acquisiton Corp Unit | 11.30 | 11.10 | 11.30 | 6,000 | -0.18 |  | 1.57 |  |
GXGXW | Gx Acquisiton Corp WT | 1.770 | 1.520 | 1.740 | 505,900 | 0.020 |  | 1.16 |  |
GXTG | Global X Thematic Growth ETF | 51.98 | 50.00 | 50.32 | 29,100 | -0.32 |  | 0.63 |  |
GYRO | Gyrodyne Llc | 16.45 | 16.45 | 16.45 | 200 | -0.55 |  | 3.24 |  |