| Code | Name | High | Low | Close | Volume | Change | |
|---|
| GABC | German Amer Bncp Inc | 30.49 | 29.80 | 30.17 | 45,700 | 0.13 |  | 0.43 |   |
| GAIA | Gaiam Inc | 10.60 | 9.93 | 10.14 | 41,200 | -0.42 |  | 3.98 | |
| GAIN | Gladstone Investment | 8.440 | 8.240 | 8.330 | 210,200 | 0.130 | | 1.59 | |
| GAINL | Gladstone Investment Corp Term Pfd Ser E | 24.75 | 24.40 | 24.66 | 12,700 | -0.11 | | 0.44 | |
| GAINM | Gladstone Investment Corp | 25.02 | 24.85 | 24.97 | 900 | 0.00 |  | 0.00 | |
| GALT | Galectin Therapeutic | 2.620 | 2.480 | 2.540 | 128,400 | -0.070 | | 2.68 | |
| GAN | Gan Ltd | 14.54 | 13.78 | 14.21 | 831,200 | -0.06 | | 0.42 | |
| GARS | Garrison Capital Inc | 3.950 | 3.840 | 3.880 | 52,100 | -0.065 | | 1.65 | |
| GASS | Stealthgas Inc | 2.271 | 2.150 | 2.170 | 37,800 | -0.050 | | 2.25 | |
| GBCI | Glacier Bancorp Inc | 36.33 | 35.40 | 35.80 | 332,900 | 0.00 | | 0.00 | |
| GBDC | Golub Capital Bdc | 12.80 | 12.45 | 12.71 | 659,700 | 0.00 | | 0.00 | |
| GBIO | Generation Bio CO | 26.38 | 23.38 | 25.84 | 144,200 | 1.73 | | 7.18 | |
| GBLI | Global Indemnity Plc | 24.68 | 24.13 | 24.51 | 7,200 | 0.33 | | 1.36 | |
| GBLIL | Global Indemnity Ltd 7.875% | 25.86 | 25.70 | 25.85 | 16,200 | 0.05 | | 0.19 | |
| GBT | Global Blood Ther | 54.40 | 52.14 | 52.88 | 760,400 | -0.47 | | 0.88 | |
| GCBC | Greene County Bncp | 22.89 | 22.54 | 22.55 | 3,900 | -0.21 | | 0.92 | |
| GDEN | Golden Entmt | 13.28 | 12.70 | 12.86 | 191,500 | -0.16 | | 1.23 | |
| GDRX | Goodrx Holdings Inc Cl A | 49.78 | 46.81 | 48.39 | 1,901,800 | -1.39 | | 2.79 | |
| GDS | Gds Holdings Ltd | 84.32 | 82.00 | 84.04 | 1,688,500 | -0.09 | | 0.11 | |
| GDYN | Grid Dynamics Holdings Inc | 8.090 | 7.610 | 7.800 | 71,500 | -0.080 | | 1.02 | |
| GDYNW | Grid Dynamics Holdings Inc WT | 1.900 | 1.830 | 1.840 | 33,500 | 0.040 | | 2.22 | |
| GEC | Great Elm Capital Group Inc | 2.065 | 1.930 | 1.930 | 20,900 | -0.170 | | 8.10 | |
| GECC | Great Elm Capital Corp | 2.770 | 2.570 | 2.630 | 242,100 | 0.020 | | 0.77 | |
| GECCL | Great Elm Capital Corp 6.50% Notes Due | 23.50 | 23.23 | 23.50 | 2,400 | 0.14 | | 0.60 | |
| GECCM | Great Elm Capital Corp 6.75% Notes Due | 21.45 | 21.26 | 21.33 | 1,600 | 0.12 | | 0.57 | |
| GECCN | Great Elm Capital Corp 6.5% Notes Due | 22.24 | 21.10 | 21.16 | 2,100 | -0.15 | | 0.70 | |
| GENC | Gencor Industries IN | 11.94 | 11.45 | 11.56 | 11,100 | -0.27 | | 2.28 | |
| GENE | Genetic Tech Spn Ads | 3.030 | 2.880 | 2.920 | 247,500 | -0.140 | | 4.58 | |
| GENY | Principal Millennials Index ETF | 49.43 | 48.38 | 48.38 | 2,400 | -1.45 | | 2.91 | |
| GEOS | Geospace Technologie | 5.520 | 5.130 | 5.130 | 50,100 | -0.100 | | 1.91 | |
| GERN | Geron Corp | 1.810 | 1.730 | 1.740 | 1,852,000 | -0.080 | | 4.40 | |
| GEVO | Gevo Inc | 1.0300 | 0.9550 | 0.9600 | 5,348,900 | -0.0600 | | 5.88 | |
| GFED | Guaranty Fedl Bcshs | 14.10 | 14.09 | 14.10 | 900 | -0.04 | | 0.28 | |
| GFN | General Finance Corp | 6.590 | 5.910 | 6.550 | 27,100 | 0.380 | | 6.16 | |
| GFNCP | General Fn Cum Pfd C | 100.5 | 100.2 | 100.3 | 1,300 | -0.4 | | 0.40 | |
| GFNSL | Genrl Fin Sr Nt 2021 | 25.15 | 25.11 | 25.11 | 1,800 | -0.01 | | 0.04 | |
| GGAL | Grupo Fin Galicia | 6.320 | 6.145 | 6.260 | 677,600 | -0.050 | | 0.79 | |
| GH | Guardant Health Inc | 109.6 | 105.3 | 106.7 | 569,000 | -3.0 | | 2.75 | |
| GHIV | Gores Holdings IV Inc Cl A | 9.950 | 9.900 | 9.950 | 331,100 | 0.050 | | 0.51 | |
| GHIVU | Gores Holdings IV Inc | 10.20 | 10.06 | 10.15 | 4,200 | 0.03 | | 0.30 | |
| GHIVW | Gores Holdings IV Inc WT | 1.140 | 1.010 | 1.130 | 38,000 | 0.000 | | 0.00 | |
| GHSI | Guardion Health Sciences Inc | 0.1900 | 0.1750 | 0.1788 | 1,803,700 | -0.0112 | | 5.89 | |
| GIFI | Gulf Island Fab | 3.370 | 3.260 | 3.260 | 5,100 | 0.000 | | 0.00 | |
| GIGE | Sofi Gig Economy ETF | 29.51 | 28.48 | 28.56 | 15,900 | -1.43 | | 4.77 | |
| GIGM | Gigamedia Ltd | 2.920 | 2.840 | 2.920 | 15,300 | 0.104 | | 3.69 | |
| GIII | G-III Apparel Gp | 14.57 | 13.28 | 13.48 | 1,161,400 | -1.03 | | 7.10 | |
| GILD | Gilead Sciences Inc | 58.58 | 57.18 | 58.15 | 11,865,400 | -0.38 | | 0.65 | |
| GILT | Gilat Satellite Ntwk | 6.030 | 5.830 | 5.990 | 724,600 | 0.060 | | 1.01 | |
| GLAD | Gladstone Cap Corp | 7.360 | 7.171 | 7.310 | 150,700 | 0.130 | | 1.81 | |
| GLADD | Gladstone Capital Corp 6.125% Notes Due | 25.14 | 25.06 | 25.06 | 1,600 | -0.13 | | 0.52 | |
| GLADL | Gladstone Capital Corp 5.375% Notes Due | 24.53 | 24.49 | 24.49 | 1,600 | -0.51 | | 2.04 | |
| GLBS | Globus Maritime Limi | 7.500 | 7.140 | 7.500 | 136,600 | 0.090 | | 1.21 | |
| GLBZ | Glen Burnie Bancorp | 10.420 | 10.000 | 10.000 | 1,300 | 0.000 | | 0.00 | |
| GLDD | Great Lakes Drg Dock | 10.45 | 10.21 | 10.33 | 247,400 | 0.06 | | 0.58 | |
| GLDI | CS X-Links Gold Share | 9.790 | 9.735 | 9.750 | 53,800 | 0.010 | | 0.10 | |
| GLG | China Bat Group Inc | 2.760 | 2.370 | 2.600 | 236,600 | -0.170 | | 6.14 | |
| GLIBA | Gci Liberty Inc Cl A | 82.07 | 78.44 | 81.23 | 815,700 | 3.01 | | 3.85 | |
| GLIBP | Gci Liberty Inc Ser A Pfd | 28.28 | 27.91 | 28.25 | 25,900 | 0.71 | | 2.59 | |
| GLMD | Galmed Pharmaceutica | 3.120 | 3.030 | 3.110 | 32,200 | 0.040 | | 1.30 | |
| GLNG | Golar Lng Ltd | 8.290 | 7.390 | 7.550 | 1,142,100 | -0.850 | | 10.12 | |
| GLPG | Galapagos NV | 119.1 | 116.2 | 116.5 | 177,000 | -0.3 | | 0.28 | |
| GLPI | Gaming & Leisure | 37.46 | 36.18 | 36.35 | 3,774,600 | -1.12 | | 2.99 | |
| GLRE | Greenlight Cap. Re. | 6.820 | 6.600 | 6.750 | 145,900 | 0.130 | | 1.96 | |
| GLSI | Greenwich Lifesciences Inc | 3.920 | 3.510 | 3.510 | 7,200 | -0.160 | | 4.36 | |
| GLUU | Glu Mobile Inc | 7.410 | 6.965 | 7.160 | 6,436,400 | -0.190 | | 2.59 | |
| GLYC | Glycomimetics Inc | 2.870 | 2.750 | 2.800 | 135,700 | -0.080 | | 2.78 | |
| GMAB | Genmab A/S | 34.23 | 33.29 | 33.66 | 607,200 | -0.68 | | 1.98 | |
| GMBL | Esports Entertainment Group Inc | 4.570 | 4.050 | 4.300 | 191,000 | -0.060 | | 1.38 | |
| GMBLW | Esports Entertainment Group Inc WT | 3.410 | 3.100 | 3.240 | 7,700 | -0.060 | | 1.82 | |
| GMDA | Gamida Cell Ltd | 5.320 | 4.930 | 5.080 | 399,000 | -0.280 | | 5.22 | |
| GMHI | Gores Metropoulos Cl A | 10.27 | 10.07 | 10.20 | 1,865,200 | 0.11 | | 1.09 | |
| GMHIU | Gores Metropoulos Inc Unit | 10.93 | 10.76 | 10.76 | 24,000 | -0.05 | | 0.42 | |
| GMHIW | Gores Metropoulos WT | 2.040 | 1.920 | 1.960 | 93,900 | 0.110 | | 5.96 | |
| GMLP | Golar Lng Partners | 2.220 | 2.020 | 2.070 | 120,300 | -0.150 | | 6.76 | |
| GMLPP | Golar Lng Partners LP | 19.40 | 19.00 | 19.10 | 18,700 | -0.25 | | 1.31 | |
| GNCA | Genocea Biosciences | 2.140 | 2.010 | 2.080 | 273,600 | -0.040 | | 1.89 | |
| GNFT | Genfit S.A. ADR | 3.790 | 3.630 | 3.630 | 11,700 | -0.070 | | 1.89 | |
| GNLN | Greenlane Holdings Inc Cl A | 2.731 | 2.420 | 2.430 | 203,700 | -0.300 | | 10.99 | |
| GNMA | GNMA Bond Ishares ETF | 51.00 | 50.93 | 50.98 | 38,700 | 0.00 | | 0.00 | |
| GNMK | Genmark Diagnostics | 12.70 | 11.82 | 12.22 | 1,027,400 | -0.28 | | 2.24 | |
| GNOM | G-X Genomics & Biotechnology ETF | 18.66 | 17.87 | 18.06 | 58,900 | -0.62 | | 3.31 | |
| GNPX | Genprex Inc | 3.500 | 3.126 | 3.250 | 1,687,600 | -0.280 | | 7.93 | |
| GNRS | Greenrose Acquisition Corp | 9.740 | 9.720 | 9.720 | 117,400 | -0.020 | | 0.21 | |
| GNRSU | Greenrose Acquisition Corp | 10.066 | 9.950 | 9.950 | 11,100 | 0.000 | | 0.00 | |
| GNRSW | Greenrose Acquisition Corp WT | 0.3000 | 0.2600 | 0.2900 | 8,900 | -0.0100 | | 3.33 | |
| GNSS | Genasys Inc | 6.485 | 6.010 | 6.020 | 152,400 | -0.280 | | 4.44 | |
| GNTX | Gentex Corp | 27.97 | 27.41 | 27.67 | 2,715,500 | -0.06 | | 0.22 | |
| GNTY | Guaranty Bancshares Inc | 29.00 | 28.55 | 28.90 | 28,200 | 0.13 | | 0.45 | |
| GNUS | Genius Brands International Inc | 1.121 | 1.020 | 1.050 | 26,005,800 | -0.110 | | 9.48 | |
| GO | Grocery Outlet Holding Corp | 45.03 | 43.40 | 44.02 | 1,096,000 | -0.57 | | 1.28 | |
| GOCO | Gohealth Inc Cl A | 10.53 | 10.02 | 10.36 | 981,600 | -0.07 | | 0.67 | |
| GOGL | Golden Ocean Gp | 3.290 | 3.210 | 3.240 | 227,600 | -0.050 | | 1.52 | |
| GOGO | Gogo Inc | 9.040 | 8.020 | 8.040 | 2,502,700 | -1.095 | | 11.99 | |
| GOOD | Gladstone Comml | 16.75 | 16.00 | 16.25 | 159,200 | -0.13 | | 0.79 | |
| GOODM | Gladstone Commercial Corp | 25.12 | 25.00 | 25.12 | 7,100 | 0.08 | | 0.30 | |
| GOODN | Gladstone Commercial Corp Prf Perpetual | 25.12 | 24.75 | 24.90 | 10,200 | -0.12 | | 0.48 | |
| GOOG | Alphabet Cl C | 1,687 | 1,604 | 1,621 | 4,326,600 | 54 | | 3.43 | |
| GOOGL | Alphabet Cl A | 1,681 | 1,602 | 1,616 | 4,992,700 | 59 | | 3.80 | |
| GOSS | Gossamer Bio Inc | 8.500 | 7.920 | 8.300 | 1,020,000 | -0.300 | | 3.49 | |
| GOVX | Geovax Labs | 3.020 | 2.850 | 2.920 | 217,000 | 0.020 | | 0.69 | |
| GOVXW | Geovax Labs Inc Warrants | 1.1500 | 0.8000 | 0.8250 | 30,900 | 0.0250 | | 3.13 | |
| GP | Greenpower Motor Company Inc | 9.339 | 8.620 | 8.990 | 246,900 | -0.100 | | 1.10 | |
| GPOR | Gulfport Energy Corp | 0.2643 | 0.2450 | 0.2560 | 16,445,400 | -0.0162 | | 5.95 | |
| GPP | Green Plains Partners LP | 7.830 | 7.690 | 7.750 | 22,700 | -0.020 | | 0.26 | |
| GPRE | Green Plains Inc | 15.57 | 14.88 | 15.10 | 295,700 | -0.34 | | 2.20 | |
| GPRO | Gopro Inc Cl A | 6.150 | 5.800 | 5.940 | 2,186,800 | -0.170 | | 2.78 | |
| GRAY | Graybug Vision Inc | 14.24 | 12.72 | 13.16 | 120,900 | -0.93 | | 6.60 | |
| GRBK | Green Brick Partners | 18.35 | 17.21 | 17.89 | 560,700 | 0.35 | | 2.00 | |
| GRCY | Greencity Acquisition Corp | 9.820 | 9.790 | 9.790 | 22,600 | -0.050 | | 0.51 | |
| GRCYU | Greencity Acquisition Corp | 9.980 | 9.920 | 9.960 | 38,100 | -0.040 | | 0.40 | |
| GRCYW | Greencity Acquisition Corp Warrants | 0.2250 | 0.2001 | 0.2101 | 37,800 | 0.0051 | | 2.49 | |
| GRFS | Grifols S.A. | 17.00 | 16.55 | 16.98 | 1,057,300 | 0.12 | | 0.71 | |
| GRID | Nasdaq Clean Edge Smart Grid Infr Fund | 64.98 | 63.40 | 63.99 | 9,100 | -0.72 | | 1.12 | |
| GRIF | Griffin Industrial | 53.28 | 52.08 | 53.05 | 3,300 | -0.35 | | 0.66 | |
| GRIL | Muscle Maker Inc | 1.860 | 1.550 | 1.810 | 1,698,700 | 0.190 | | 11.73 | |
| GRIN | Grindrod Shipping Holdings Ltd | 3.910 | 3.735 | 3.800 | 13,300 | -0.035 | | 0.91 | |
| GRMN | Garmin Ltd | 105.2 | 101.2 | 104.0 | 1,946,600 | 3.3 | | 3.27 | |
| GRNQ | Greenpro Capital Corp | 1.640 | 1.450 | 1.580 | 199,500 | 0.040 | | 2.60 | |
| GRNV | Greenvision Acquisition Corp | 10.000 | 9.960 | 10.000 | 14,800 | 0.000 | | 0.00 | |
| GRNVR | Greenvision Acquisition Corp Rights | 0.4300 | 0.3700 | 0.4000 | 43,500 | 0.0039 | | 0.98 | |
| GRNVU | Greenvision Acquisition Corp | 11.72 | 11.20 | 11.20 | 900 | 0.55 | | 5.16 | |
| GRNVW | Greenvision Acquisition Corp WT | 0.4098 | 0.3900 | 0.3900 | 55,400 | 0.0100 | | 2.63 | |
| GROW | U S Global Inv Inc | 2.700 | 2.450 | 2.570 | 49,400 | -0.030 | | 1.15 | |
| GRPN | Groupon Cl A | 20.62 | 19.18 | 19.39 | 1,270,500 | -1.42 | | 6.82 | |
| GRSV | Gores Holdings V Inc | 9.800 | 9.660 | 9.800 | 1,500 | 0.050 | | 0.51 | |
| GRSVU | Gores Holdings V Inc | 10.04 | 10.00 | 10.04 | 800 | -0.02 | | 0.20 | |
| GRSVW | Gores Holdings V Inc WT | 1.188 | 1.100 | 1.100 | 2,300 | -0.320 | | 22.55 | |
| GRTS | Gritstone Oncology Inc | 2.810 | 2.660 | 2.730 | 144,900 | -0.050 | | 1.80 | |
| GRTX | Galera Therapeutics Inc | 8.800 | 8.100 | 8.190 | 47,200 | -0.590 | | 6.72 | |
| GRVY | Gravity CO Ltd | 125.0 | 117.9 | 118.9 | 33,300 | -6.4 | | 5.08 | |
| GRWG | Growgeneration Corp | 17.54 | 15.84 | 16.70 | 2,677,400 | -0.48 | | 2.79 | |
| GSBC | Great Southern Bncp | 41.38 | 40.17 | 40.95 | 44,400 | 0.18 | | 0.44 | |
| GSHD | Goosehead Insurance Inc Cl A | 124.8 | 109.0 | 122.5 | 566,300 | 15.5 | | 14.49 | |
| GSIT | Gsi Technology Inc | 6.250 | 5.900 | 6.110 | 201,500 | -0.510 | | 7.70 | |
| GSKY | Greensky Inc Cl A | 5.060 | 4.700 | 4.730 | 850,100 | -0.300 | | 5.96 | |
| GSM | Ferroglobe Plc Os | 0.6297 | 0.5900 | 0.6174 | 677,900 | -0.0126 | | 2.00 | |
| GSMG | Glory Star New Media Group Holdings Ltd | 2.870 | 2.640 | 2.795 | 27,300 | 0.065 | | 2.38 | |
| GSMGW | Glory Star New Media Group Holdings Ltd | 0.0645 | 0.0645 | 0.0645 | 200 | -0.0003 | | 0.46 | |
| GSUM | Gridsum Holding Inc | 1.800 | 1.750 | 1.800 | 104,500 | 0.000 | | 0.00 | |
| GT | Goodyear Tire Rubber | 9.730 | 8.180 | 8.280 | 11,004,000 | -1.650 | | 16.62 | |
| GTEC | Greenland Technologies Holding Corp | 2.170 | 1.770 | 1.810 | 123,800 | -0.370 | | 16.97 | |
| GTH | Genetron Holdings Limited ADR | 10.40 | 9.73 | 10.10 | 356,200 | 0.01 | | 0.10 | |
| GTHX | G1 Therapeutics Inc | 11.36 | 10.81 | 10.99 | 652,500 | -0.20 | | 1.79 | |
| GTIM | Good Times Rest | 1.410 | 1.290 | 1.290 | 36,400 | -0.153 | | 10.58 | |
| GTLS | Chart Industries IN | 87.33 | 83.26 | 84.45 | 425,000 | -1.90 | | 2.20 | |
| GTYH | Gty Technology Holdings Inc | 3.060 | 2.810 | 2.910 | 35,000 | -0.130 | | 4.28 | |
| GURE | Gulf Resources Inc | 4.930 | 4.700 | 4.900 | 9,600 | -0.100 | | 2.00 | |
| GVP | GSE Systems | 1.0300 | 0.9802 | 0.9802 | 9,600 | -0.0099 | | 1.00 | |
| GWACU | Good Works Acquisition Corp | 9.910 | 9.850 | 9.850 | 75,800 | -0.030 | | 0.30 | |
| GWGH | Gwg Holdings | 7.650 | 7.250 | 7.500 | 8,700 | 0.090 | | 1.21 | |
| GWPH | Gw Pharma ADR | 90.94 | 88.13 | 90.01 | 288,700 | 0.68 | | 0.76 | |
| GWRS | Global Water Reso | 10.71 | 10.50 | 10.60 | 21,400 | -0.05 | | 0.47 | |
| GXGX | Gx Acquisiton Corp Cl A | 10.30 | 10.17 | 10.20 | 51,400 | -0.06 | | 0.58 | |
| GXGXU | Gx Acquisiton Corp Unit | 11.61 | 11.61 | 11.61 | 200 | 0.61 | | 5.55 | |
| GXGXW | Gx Acquisiton Corp WT | 1.600 | 1.443 | 1.540 | 3,100 | -0.010 | | 0.65 | |
| GXTG | Global X Thematic Growth ETF | 35.11 | 34.16 | 34.39 | 5,800 | -1.18 | | 3.32 | |
| GYRO | Gyrodyne Llc | 17.50 | 17.45 | 17.45 | 600 | 0.40 | | 2.35 | |