Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
GABCGerman Amer Bncp Inc40.0039.4939.8621,0000.411.04 
GACQGlobal Consumer Acquisition Corp9.9409.8909.90084,3000.0100.10 
GACQUGlobal Consumer Acquisition Corp10.1510.1510.151,6000.090.89 
GACQWGlobal Consumer Acquisition Corp WT0.53000.47990.5001267,2000.03026.43 
GAIAGaiam Inc9.9009.2559.59067,100-0.2702.74 
GAINGladstone Investment15.3115.0715.22205,2000.070.46 
GAINNGladstone Investment Corp 5.00% Notes26.0525.9026.054,7000.230.87 
GAINZGladstone Investment Corp 4.875%26.4526.1826.4021,9000.100.38 
GALTGalectin Therapeutic3.3003.1103.280146,5000.0601.86 
GAMBGambling.com Group Ltd13.6011.8412.70261,600-1.067.70 
GAMCGolden Arrow Merger Corp Cl A9.7209.7209.7201,000-0.0100.10 
GAMCUGolden Arrow Merger Corp9.9009.8869.9009,1000.0000.00 
GAMCWGolden Arrow Merger Corp WT0.55800.52600.5260400-0.03416.09 
GAMEEngine Gaming and Media Inc4.3103.9603.96039,600-0.1303.18 
GANGan Ltd15.9415.2915.39360,400-0.583.63 
GANXGain Therapeutics Inc7.1006.8746.90027,700-0.2403.36 
GASSStealthgas Inc2.5902.5102.52048,400-0.0100.40 
GATEUMarblegate Acquisition Corp9.9509.9309.95015,6000.0200.20 
GBCIGlacier Bancorp Inc57.1853.5557.07269,3001.021.82 
GBDCGolub Capital Bdc16.0215.9015.98572,8000.080.50 
GBIOGeneration Bio CO21.8320.8121.72174,8000.432.02 
GBLIGlobal Indemnity Plc25.7625.4525.508,000-0.120.47 
GBLILGlobal Indemnity Ltd 7.875%25.7025.6025.622,000-0.080.31 
GBNHGreenbrook Tms7.2107.1007.2003,000-0.0400.55 
GBNYGenerations Bancorp NY Inc11.5011.4411.504,7000.171.50 
GBOXGreenbox Pos7.7007.1207.140205,500-0.5807.51 
GBRGGoldenbridge Acquisition Ltd9.9509.9309.9306,2000.0000.00 
GBRGRGoldenbridge Acquisition Ltd Right0.39320.39320.39322,6000.043212.34 
GBRGUGoldenbridge Acquisition Ltd10.4310.4310.4310,2000.020.19 
GBRGWGoldenbridge Acquisition Ltd WT0.28000.24000.270034,2000.02068.26 
GBSGbs Inc2.1881.9402.050554,700-0.1004.65 
GBTGlobal Blood Ther31.6530.5231.571,045,0000.210.67 
GCACGrowth Capital Acquisition Corp Cl A9.9509.9309.94515,4000.0150.15 
GCACUGrowth Capital Acquisition Corp10.3010.1510.305,700-0.050.48 
GCACWGrowth Capital Acquisition Corp WT0.82990.80000.800050,700-0.100011.11 
GCBCGreene County Bncp34.0033.2533.503,000-0.250.74 
GCMGGcm Grosvenor Inc11.5511.2711.52116,6000.161.41 
GCMGWGcm Grosvenor Inc WT1.9201.8751.8808,4000.0804.44 
GDENGolden Entmt48.9647.0148.7379,9000.370.77 
GDEVNexters Inc9.0008.7508.80016,900-0.0500.56 
GDEVWNexters Inc WT0.88000.86050.870027,000-0.01001.14 
GDRXGoodrx Holdings Inc Cl A47.2945.3947.161,121,9000.160.34 
GDSGds Holdings Ltd ADR64.9061.7762.62533,900-0.070.11 
GDYNGrid Dynamics Holdings Inc31.1230.1530.58245,700-0.100.33 
GECCGreat Elm Capital Corp3.5503.4783.510112,4000.0000.00 
GECCMGreat Elm Capital Corp 6.75% Notes Due25.2225.1525.223,300-0.030.12 
GECCNGreat Elm Capital Corp 6.5% Notes Due25.3025.2725.27200-0.060.24 
GECCOGreat Elm Capital Corp 5.875%25.7025.4425.702,0000.210.82 
GEGGreat Elm Group Inc2.1602.0802.14013,0000.0502.39 
GENCGencor Industries IN11.3411.0011.097,8000.040.36 
GENEGenetic Tech Spn ADR2.9802.7402.850154,800-0.1304.36 
GENYPrincipal Millennials Index ETF63.1062.7162.761,200-0.530.84 
GEOSGeospace Technologie10.0919.9209.9508,300-0.1001.00 
GERNGeron Corp1.4701.4201.4501,062,300-0.0100.68 
GETGetnet Adquirencia E Servicos Para Meios2.9501.8001.990277,8000.0000.00 
GETVVGetnet Adquirencia E Servicos Para Meios3.4002.2202.220185,600-0.78026.00 
GEVOGevo Inc6.6106.2506.5106,442,400-0.1902.84 
GFAIGuardforce Ai Co.2.4552.1602.260145,000-0.2008.13 
GFAIWGuardforce Ai Co. WT0.53330.50000.50007,100-0.070012.28 
GFEDGuaranty Fedl Bcshs23.9723.9723.972000.050.22 
GGALGrupo Fin Galicia ADR11.4811.1411.41431,9000.010.09 
GGGVG3 Vrm Acquisition Corp Cl A9.9759.9709.97030,1000.0000.00 
GGGVRG3 Vrm Acquisition Corp Rights0.51000.34000.510033,0000.160045.71 
GGGVUG3 Vrm Acquisition Corp10.3010.2210.3036,000-0.100.96 
GGMCGlenfarne Merger Corp Cl A9.7209.7209.7202,8000.0200.21 
GGMCUGlenfarne Merger Corp9.8759.8759.8752000.1251.28 
GGMCWGlenfarne Merger Corp WT0.67010.64220.651033,500-0.00060.09 
GGPIGores Guggenheim Inc Unit Cl A10.3010.0810.222,746,0000.020.20 
GGPIUGores Guggenheim Inc Unit10.7210.5110.5534,500-0.050.47 
GGPIWGores Guggenheim Inc Unit WT2.0701.9202.000333,300-0.0100.50 
GHGuardant Health Inc109.5107.7109.4364,100-0.20.16 
GHACGaming & Hospitality Acquisition Corp Cl9.7709.7709.7703000.0100.10 
GHACUGaming & Hospitality Acquisition Corp9.8609.8609.860200-0.0600.60 
GHACWGaming & Hospitality Acquisition Corp WT0.65000.63000.63004,3000.01993.26 
GHRSGh Research Plc14.9512.3814.5051,3000.402.84 
GHSIGuardion Health Sciences Inc1.0400.9611.010471,500-0.0504.72 
GIACUGesher I Acquisition Corp9.8909.8609.89010,2000.0000.00 
GIFIGulf Island Fab4.1003.9504.02046,800-0.0461.13 
GIGGigcapital4 Inc9.9209.8699.9101,041,1000.0200.20 
GIGESofi Gig Economy ETF37.5236.8637.005,000-0.721.91 
GIGGUGigcapital4 Inc10.2010.1510.2012,100-0.010.10 
GIGGWGigcapital4 Inc WT0.92990.84120.870079,3000.02002.35 
GIGMGigamedia Ltd2.7202.5502.58590,8000.0150.58 
GIIIG-III Apparel Gp28.7928.0128.40175,9000.110.39 
GIIXGores Holdings ViII Inc Cl A9.7729.7709.7721,7000.0020.02 
GIIXUGores Holdings ViII Inc9.9459.9259.945900-0.0250.25 
GIIXWGores Holdings ViII Inc WT1.1601.1601.160500-0.0201.69 
GILDGilead Sciences Inc67.2766.5167.244,501,2000.250.37 
GILTGilat Satellite Ntwk8.3908.1608.340407,300-0.0800.95 
GIPRGeneration Income Properties Inc7.4006.6506.965105,300-0.1752.45 
GIPRUGeneration Income Properties Inc9.7309.5009.5002,000-0.2502.56 
GIPRWGeneration Income Properties Inc WT0.72990.72990.7299700-0.00160.22 
GIWGiginternational1 Inc9.9109.9109.9102,5000.0100.10 
GIWWUGiginternational1 Inc Units10.7010.1910.701,0000.525.11 
GIWWWGiginternational1 Inc WT0.76000.75000.755021,1000.03504.86 
GLADGladstone Cap Corp11.6411.4411.6278,3000.030.26 
GLADLGladstone Capital Corp 5.375% Notes Due24.9924.9924.99100-0.010.04 
GLAQGlobis Acquisition Corp11.0010.0510.075,881,1000.000.00 
GLAQUGlobis Acquisition Corp11.9910.5210.525,900-0.080.75 
GLAQWGlobis Acquisition Corp WT1.50000.70990.72702,752,4000.04706.91 
GLBEGlobal-E Online Ltd67.2259.4264.273,075,100-2.113.18 
GLBLCartesian Growth Corp Cl A9.9309.8609.9001,973,2000.0200.20 
GLBLUCartesian Growth Corp10.2510.2010.20419,000-0.050.49 
GLBLWCartesian Growth Corp WT1.1501.1001.100179,0000.0000.00 
GLBSGlobus Maritime Limi3.1422.9603.010454,300-0.1003.22 
GLBZGlen Burnie Bancorp11.7711.7311.771,4000.575.13 
GLDDGreat Lakes Drg Dock15.0114.8014.87102,8000.090.61 
GLDICS X-Links Gold Share8.5208.4308.46086,4000.0400.48 
GLEEGladstone Acquisition Corp9.9909.9809.98547,600-0.0050.05 
GLEEUGladstone Acquisition Corp11.1910.3010.304000.060.59 
GLEEWGladstone Acquisition Corp WT0.52010.51000.52012,0000.01993.98 
GLGChina Bat Group Inc0.59730.55630.5696493,800-0.02904.84 
GLHAGlass Houses Acquisition Corp Cl A9.7509.7009.7501,1000.0300.31 
GLHAUGlass Houses Acquisition Corp10.0009.99010.0009000.0000.00 
GLHAWGlass Houses Acquisition Corp WT0.64000.62750.62752,4000.01732.84 
GLMDGalmed Pharmaceutica2.7902.7002.70086,200-0.0501.82 
GLNGGolar Lng Ltd13.5713.2613.52721,8000.070.52 
GLPGGalapagos NV ADR51.3650.2850.93142,500-1.011.94 
GLPIGaming & Leisure49.7349.0849.23471,200-0.090.18 
GLREGreenlight Cap. Re.7.6007.3707.53059,600-0.0300.40 
GLSIGreenwich Lifesciences Inc35.9034.3735.4525,200-0.110.31 
GLSPTGlobal Spac Partners Co. Sub10.00010.00010.0001000.0200.20 
GLSPUGlobal Spac Partners Co.10.1310.1310.13200-0.040.34 
GLSPWGlobal Spac Partners Co. WT0.47990.38100.470035,9000.050011.90 
GLTOGalecto Inc3.5003.3603.400111,000-0.1103.13 
GLUEMonte Rosa Therapeutics Inc25.4221.8222.82150,900-2.108.43 
GLYCGlycomimetics Inc1.9901.8801.960255,5000.0402.08 
GMABGenmab A/S ADR46.8846.4546.73203,2000.340.73 
GMBLEsports Entertainment Group Inc6.1625.8005.930472,900-0.1101.82 
GMBLWEsports Entertainment Group Inc WT3.9803.9553.955600-0.0451.12 
GMBTQueen's Gambit Growth Capital Cl A9.9009.8809.90058,6000.0100.10 
GMBTUQueen's Gambit Growth Capital10.1510.1210.1343,1000.010.10 
GMBTWQueen's Gambit Growth Capital WT0.80000.76000.800026,0000.073810.16 
GMDAGamida Cell Ltd4.1303.8703.920294,200-0.2305.54 
GMIIGores Metropoulos II Inc Cl A9.9509.9309.95051,1000.0200.20 
GMIIUGores Metropoulos II Inc10.2810.2410.259,0000.010.10 
GMIIWGores Metropoulos II Inc WT1.7301.6001.68032,1000.0704.35 
GMTXGemini Therapeutics Inc3.6903.5103.520102,900-0.1804.86 
GMVDG Medical Innovations Holdings Ltd2.2002.0202.07091,700-0.0803.72 
GMVDWG Medical Innovations Holdings Ltd WT0.37060.36000.370012,600-0.00160.43 
GNACGroup Nine Acquisition Corp Cl A9.7609.7309.7604,8000.0000.00 
GNACUGroup Nine Acquisition Corp9.9009.9009.9001,2000.0000.00 
GNACWGroup Nine Acquisition Corp WT0.65010.65010.65011000.00010.02 
GNCAGenocea Biosciences1.7301.6601.71085,400-0.0301.72 
GNFTGenfit S.A. ADR3.7023.5903.6008,500-0.0401.10 
GNLNGreenlane Holdings Inc Cl A2.1401.8001.8705,737,600-0.25011.79 
GNMAGNMA Bond Ishares ETF49.7949.6049.68762,100-0.010.02 
GNOGGolden Nugget Online Gaming Inc17.6116.6016.62476,500-0.995.62 
GNOMGlobal X Genomics & Biotechnology ETF21.6921.4521.6542,600-0.010.05 
GNPXGenprex Inc2.3502.2552.290494,700-0.0502.14 
GNSSGenasys Inc5.1304.9405.00056,000-0.1502.91 
GNTXGentex Corp36.9234.2134.362,555,600-2.506.78 
GNTYGuaranty Bancshares Inc37.4936.7837.347,1000.080.21 
GNUSGenius Brands International Inc1.3701.3001.3405,132,800-0.0302.19 
GOGrocery Outlet Holding Corp23.6823.2723.32834,500-0.190.81 
GOBIGobi Acquisition Corp Cl A9.7809.6309.7802,8000.0000.00 
GOCOGohealth Inc Cl A5.9005.6305.7101,053,400-0.1202.06 
GOEVCanoo Inc7.3726.9306.9901,579,900-0.3805.16 
GOEVWCanoo Inc WT1.8401.6801.750104,200-0.0603.32 
GOGLGolden Ocean Gp9.4309.2109.3601,429,600-0.0300.32 
GOGOGogo Inc17.3416.7617.10493,2000.070.41 
GOODGladstone Comml21.9521.6321.65140,900-0.241.10 
GOODNGladstone Commercial Corp Prf Perpetual26.9026.7226.903,6000.170.63 
GOODOGladstone Commercial Corp 6.00% Series G27.2527.2027.259000.250.93 
GOOGAlphabet Cl C2,8312,7432,7731,509,100-832.91 
GOOGLAlphabet Cl A2,8122,7212,7512,529,400-863.04 
GOSSGossamer Bio Inc12.7712.4012.73210,5000.060.47 
GOVXGeovax Labs3.8753.7633.820154,300-0.1002.55 
GOVXWGeovax Labs Inc WT1.5401.5401.5401,3000.1409.99 
GPGreenpower Motor Company13.7313.1713.4056,100-0.271.98 
GPACGlobal Partner Acquisition Corp II Cl A9.7959.7509.7806,2000.0100.10 
GPACUGlobal Partner Acquisition Corp II9.9109.9009.9101,3000.0050.05 
GPACWGlobal Partner Acquisition Corp II WT0.91000.90990.91001,7000.02002.25 
GPCOGolden Path Acquisition Corp9.9809.9509.95011,900-0.0100.10 
GPCORGolden Path Acquisition Corp Rights0.59980.49000.50001,1000.100025.00 
GPCOUGolden Path Acquisition Corp10.5010.4010.50400-0.050.47 
GPCOWGolden Path Acquisition Corp WT0.23000.20000.228844,0000.02009.58 
GPPGreen Plains Partners LP15.7015.3215.5017,600-0.070.45 
GPREGreen Plains Inc36.5534.9436.30524,2000.020.06 
GPROGopro Inc Cl A9.1208.8158.8901,855,900-0.2502.74 
GRAYGraybug Vision Inc3.3203.1303.170201,900-0.2206.49 
GRBKGreen Brick Partners26.3224.8725.39988,4000.572.30 
GRCLGracell Biotechnologies Inc ADR11.7710.2010.42121,300-1.3011.09 
GRCYGreencity Acquisition Corp10.2210.2010.226,0000.030.29 
GRCYUGreencity Acquisition Corp10.3610.3410.345,800-0.040.39 
GRCYWGreencity Acquisition Corp WT0.40000.22010.3076117,2000.106452.88 
GREEGreenidge Generations Hldgs Inc21.9020.0120.361,307,300-1.526.95 
GREELGreenidge Generation Holdings Inc 8.50%24.9624.8024.8214,100-0.170.67 
GRFSGrifols S.A. ADR13.9613.6913.76539,300-0.110.79 
GRIDNasdaq Clean Edge Smart Grid Infr Fund98.4797.5798.0127,0000.300.31 
GRILMuscle Maker Inc1.0441.0101.010160,700-0.0504.72 
GRINGrindrod Shipping Holdings Ltd14.9714.4414.82177,800-0.201.33 
GRMNGarmin Ltd165.8163.1165.2496,1001.20.70 
GRNQGreenpro Capital Corp0.94000.81100.85008,351,700-0.104210.92 
GROMGrom Social Enterprises Inc6.9403.8804.56031,616,4001.01028.45 
GROMWGrom Social Enterprises Inc WT3.4901.0201.1641,998,5000.23925.84 
GROWU S Global Inv Inc6.4906.1906.22048,100-0.2604.01 
GRPHGraphite Bio Inc12.6211.8712.3285,300-0.372.92 
GRPNGroupon Cl A23.5622.7123.231,115,800-0.592.48 
GRTSGritstone Bio Inc9.0008.5308.930673,100-0.1001.11 
GRTXGalera Therapeutics Inc1.9801.7901.8203,744,300-0.1909.45 
GRUBJust Eat Takeaway.com N.V. ADR15.9915.7115.741,309,900-0.513.14 
GRVIGrove Inc6.1205.5706.0401,000,600-0.1302.11 
GRVYGravity Ltd ADR104.1498.6099.8914,100-3.773.64 
GRWGGrowgeneration Corp22.8221.5522.031,112,900-0.873.80 
GSAQGlobal Synergy Acquisition Corp9.7909.7909.7905,800-0.0200.20 
GSAQUGlobal Synergy Acquisition Corp Units10.0810.0810.08300-0.020.15 
GSAQWGlobal Synergy Acquisition Corp WT0.60000.58010.58017,500-0.01993.32 
GSBCGreat Southern Bncp57.4656.6257.4415,0000.631.11 
GSEVGores Holdings Vii Inc Cl A9.8409.8109.8409,4000.0000.00 
GSEVUGores Holdings Vii Inc Units9.9509.9109.9102,300-0.0200.20 
GSEVWGores Holdings Vii Inc WT1.1701.0801.17013,3000.0706.36 
GSHDGoosehead Insurance Inc Cl A163.9157.1163.198,5002.01.25 
GSITGsi Technology Inc5.0304.7504.76021,200-0.2404.80 
GSKYGreensky Inc Cl A12.2712.0012.222,279,0000.231.92 
GSMFerroglobe Plc Os7.5807.2607.3901,128,7000.1401.93 
GSMGGlory Star New Media Group Holdings Ltd1.9501.7501.790356,0000.0000.00 
GSMGWGlory Star New Media Group Holdings Ltd0.13000.06500.0956556,3000.012715.32 
GTGoodyear Tire Rubber20.2819.2519.816,493,400-0.160.80 
GTACUGlobal Technology Acquisition Corp. I10.0810.0410.05907,3000.010.10 
GTBPGT Biopharma Inc6.7006.3106.460192,800-0.1702.56 
GTECGreenland Technologies Holding Corp6.3356.0106.02032,400-0.3305.20 
GTHGenetron Holdings Ltd ADR14.0913.2213.4094,200-0.372.69 
GTHXG1 Therapeutics Inc13.6712.8113.61722,2000.352.64 
GTIMGood Times Rest4.9004.7604.8707,700-0.0300.61 
GTLBGitlab Inc Cl A121.0105.5120.0892,3007.46.53 
GTPAGores Technology Partners Inc Cl A9.8509.8209.85059,8000.0200.20 
GTPAUGores Technology Partners Inc Units10.0110.0110.011000.010.10 
GTPAWGores Technology Partners WT1.1801.1351.18073,8000.0302.61 
GTPBGores Technology Partners II Inc Cl A9.8009.7809.7802,8000.0200.20 
GTPBUGores Technology Partners II Inc Units10.0209.9809.98099,900-0.0200.20 
GTPBWGores Technology Partners II WT1.1901.1801.1801,000-0.0302.48 
GTRWisdomtree Target Range Fund25.8525.7825.782,5000.080.33 
GTXGarrett Motion Inc7.4807.2307.410247,7000.0400.54 
GTXAPGarrett Motion Inc8.1408.0608.10073,3000.0200.25 
GTYHGty Technology Holdings Inc7.9007.6207.78031,900-0.0600.77 
GUREGulf Resources Inc5.5505.2635.3557,100-0.1953.51 
GVPGSE Systems1.5901.5001.50020,400-0.0503.23 
GWGHGwg Holdings10.8010.3010.324,5000.050.44 
GWIIGood Works II Acquisition Corp9.8009.7709.79035,1000.0100.10 
GWIIWGood Works II Acquisition Corp WT0.60000.50000.5998113,8000.00981.66 
GWRSGlobal Water Reso19.1618.7519.0211,000-0.030.16 
GXIIGx Acquisition Corp II Cl A9.7509.7509.7507,0000.0600.62 
GXIIUGx Acquisition Corp II9.9109.9109.9103000.0330.34 
GXIIWGx Acquisition Corp II WT0.60000.60000.600010,0000.02003.45 
GXTGGlobal X Thematic Growth ETF52.0051.3851.5014,400-0.641.23 
GYROGyrodyne Llc12.8412.7512.758000.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.172.217.174
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,090-1260.82
DJI35,677740.21
SP5004,545-50.11
DAX15,543700.46
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI26,1271090.42