Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
GABCGerman Amer Bncp Inc35.4134.1334.7328,000-0.330.94 
GAIAGaiam Inc10.0709.8609.99034,700-0.0100.10 
GAINGladstone Investment10.7610.5010.65160,7000.060.57 
GAINLGladstone Investment Corp Term Pfd Ser E25.5025.3525.4915,6000.070.28 
GAINMGladstone Investment Corp25.3925.3025.397000.030.10 
GALTGalectin Therapeutic2.3302.1802.190281,400-0.0401.79 
GANGan Ltd24.5622.6222.771,733,200-1.245.16 
GASSStealthgas Inc2.8852.6202.690151,500-0.1605.61 
GBCIGlacier Bancorp Inc50.4247.9350.12304,5000.040.08 
GBDCGolub Capital Bdc14.5414.2914.51393,3000.030.17 
GBIOGeneration Bio CO35.4831.7032.17843,300-2.717.77 
GBLIGlobal Indemnity Plc28.6028.5028.504,900-0.401.38 
GBLILGlobal Indemnity Ltd 7.875%26.4526.3526.402,7000.301.15 
GBNYGenerations Bancorp NY Inc10.0209.7559.84020,000-0.1701.70 
GBSGbs Inc8.5907.7108.250574,7000.3003.77 
GBTGlobal Blood Ther50.6849.1049.921,349,9000.150.30 
GCBCGreene County Bncp26.0125.5925.711,800-0.070.27 
GCMGGcm Grosvenor Inc13.6013.1013.25269,800-0.090.67 
GCMGWGcm Grosvenor Inc WT1.8101.6901.70034,200-0.1106.08 
GDENGolden Entmt20.1719.3919.45105,800-0.994.84 
GDRXGoodrx Holdings Inc Cl A44.5242.1342.901,084,100-1.363.07 
GDSGds Holdings Ltd105.6103.0105.0482,8002.22.16 
GDYNGrid Dynamics Holdings Inc12.8312.4812.65110,800-0.100.78 
GDYNWGrid Dynamics Holdings Inc WT3.9903.5203.9901,100-0.0401.00 
GECGreat Elm Capital Group Inc2.7702.6002.62021,700-0.1003.68 
GECCGreat Elm Capital Corp3.5503.4603.500101,600-0.0300.85 
GECCLGreat Elm Capital Corp 6.50% Notes Due25.0525.0025.051,5000.050.20 
GECCMGreat Elm Capital Corp 6.75% Notes Due24.4524.1324.133,900-0.321.31 
GECCNGreat Elm Capital Corp 6.5% Notes Due24.3524.1924.351,8000.020.08 
GEGGreat Elm Group Inc2.8102.7502.7902,500-0.0200.71 
GENCGencor Industries IN12.7412.5012.5818,200-0.352.71 
GENEGenetic Tech Spn Ads4.5004.1204.170874,600-0.2605.87 
GENYPrincipal Millennials Index ETF60.0060.0060.00600-0.210.35 
GEOSGeospace Technologie9.4258.8008.99031,600-0.6706.94 
GERNGeron Corp1.7401.6351.6501,874,900-0.0452.65 
GEVOGevo Inc6.7606.0506.40019,173,600-0.4005.88 
GFEDGuaranty Fedl Bcshs18.8718.4418.87700-0.010.05 
GFNGeneral Finance Corp8.4308.1708.18018,000-0.3604.22 
GFNCPGeneral Fn Cum Pfd C102.5101.9102.27000.10.10 
GFNSLGenrl Fin Sr Nt 202125.4325.4325.431000.020.08 
GFNSZGeneral Finance Corporation 7.875%26.0525.7825.783,900-0.190.72 
GGALGrupo Fin Galicia8.2407.9908.000397,500-0.2703.26 
GHGuardant Health Inc161.6155.1159.3926,0002.01.28 
GHIVGores Holdings IV Inc Cl A12.8512.1612.397,429,600-0.423.28 
GHIVUGores Holdings IV Inc13.6512.9913.207,600-0.392.87 
GHIVWGores Holdings IV Inc WT3.4502.9803.040785,500-0.34310.13 
GHSIGuardion Health Sciences Inc0.67990.60400.635028,065,9000.01041.67 
GHVIUGores Holdings VI Inc10.8510.6510.7075,300-0.171.56 
GIFIGulf Island Fab3.6503.4603.55066,2000.1002.90 
GIGESofi Gig Economy ETF40.4438.6538.9421,900-0.962.41 
GIGMGigamedia Ltd3.3403.2103.31935,0000.0090.28 
GIIIG-III Apparel Gp27.8526.9227.55435,400-0.441.57 
GILDGilead Sciences Inc63.6062.1363.339,361,9000.931.49 
GILTGilat Satellite Ntwk7.7207.1507.320870,800-0.1802.40 
GLADGladstone Cap Corp9.2909.1219.260163,0000.0300.33 
GLADDGladstone Capital Corp 6.125% Notes Due25.4925.2725.2810,500-0.010.04 
GLADLGladstone Capital Corp 5.375% Notes Due25.4125.4025.411,500-0.592.27 
GLAQUGlobis Acquisition Corp10.7010.5210.6128,2000.060.57 
GLBSGlobus Maritime Limi6.9386.5606.580255,100-0.3705.32 
GLBZGlen Burnie Bancorp11.5011.5011.501,300-0.272.29 
GLDDGreat Lakes Drg Dock14.3113.9714.07459,500-0.211.47 
GLDICS X-Links Gold Share9.4909.3809.390139,200-0.1101.16 
GLGChina Bat Group Inc1.9501.8501.920556,7000.0402.13 
GLMDGalmed Pharmaceutica3.6203.3603.590167,5000.1103.16 
GLNGGolar Lng Ltd12.5811.6512.053,535,800-0.645.04 
GLPGGalapagos NV100.699.3100.0372,000-1.71.68 
GLPIGaming & Leisure39.9739.0839.831,236,8000.441.12 
GLREGreenlight Cap. Re.8.0707.8808.04075,500-0.0100.12 
GLSIGreenwich Lifesciences Inc43.0035.5137.45694,8001.554.32 
GLTOGalecto Inc12.8012.5012.5214,300-0.282.19 
GLUUGlu Mobile Inc9.6158.9508.9703,361,300-0.5005.28 
GLYCGlycomimetics Inc3.9353.7703.850810,4000.0902.39 
GMABGenmab A/S44.8343.1044.401,276,0000.280.63 
GMBLEsports Entertainment Group Inc7.1526.7606.900227,600-0.2904.03 
GMBLWEsports Entertainment Group Inc WT3.6403.3003.3407,100-0.1203.47 
GMDAGamida Cell Ltd9.6308.9399.390578,3000.0300.32 
GMLPGolar Lng Partners3.4103.3803.400592,700-0.0100.29 
GMLPPGolar Lng Partners LP24.1623.6623.9850,700-0.120.50 
GNCAGenocea Biosciences2.9702.6402.710546,800-0.2408.14 
GNFTGenfit S.A. ADR5.5905.3805.3801,700-0.1502.71 
GNLNGreenlane Holdings Inc Cl A6.0205.1605.480675,100-0.2704.70 
GNMAGNMA Bond Ishares ETF50.9750.8850.93167,000-0.020.04 
GNMKGenmark Diagnostics14.8313.8714.14646,200-0.473.22 
GNOGGolden Nugget Online Gaming Inc21.9720.2220.762,607,800-1.185.38 
GNOGWGolden Nugget Online Gaming Inc WT9.2208.1708.800161,600-0.6006.38 
GNOMG-X Genomics & Biotechnology ETF27.1526.2026.31196,400-0.010.04 
GNPXGenprex Inc3.8903.7203.750929,900-0.0802.09 
GNRSGreenrose Acquisition Corp11.2010.5510.601,617,000-0.282.57 
GNRSUGreenrose Acquisition Corp12.6011.8512.3567,800-0.151.20 
GNRSWGreenrose Acquisition Corp WT1.9001.5701.7501,484,0000.0603.55 
GNSSGenasys Inc7.2906.8907.130153,200-0.0700.97 
GNTXGentex Corp35.9635.4235.881,057,300-0.070.19 
GNTYGuaranty Bancshares Inc32.5131.6932.059,700-0.310.96 
GNUSGenius Brands International Inc1.5381.4201.43011,020,900-0.0604.03 
GOGrocery Outlet Holding Corp38.3337.7538.24790,3000.391.03 
GOCOGohealth Inc Cl A15.1114.2015.001,169,7000.181.21 
GOEVCanoo Inc17.8816.7116.904,483,500-0.543.10 
GOEVWCanoo Inc WT5.5504.8804.9701,382,300-0.57010.29 
GOGLGolden Ocean Gp5.2605.1905.230587,000-0.0901.69 
GOGOGogo Inc11.9910.9510.982,364,000-1.129.26 
GOODGladstone Comml18.6318.0318.54212,6000.402.21 
GOODMGladstone Commercial Corp25.3425.2025.202,100-0.090.36 
GOODNGladstone Commercial Corp Prf Perpetual25.3925.2025.2317,400-0.130.51 
GOOGAlphabet Cl C1,7561,7221,7361,342,100-40.23 
GOOGLAlphabet Cl A1,7481,7121,7281,572,200-30.19 
GOSSGossamer Bio Inc10.5210.2210.29328,300-0.212.00 
GOVXGeovax Labs4.9404.2504.6501,160,0000.1603.56 
GOVXWGeovax Labs Inc Warrants1.2500.9701.20033,5000.18017.65 
GPGreenpower Motor Company Inc30.5928.3329.63367,400-0.973.17 
GPACUGlobal Partner Acquisition Corp II10.4910.3010.35610,100-0.080.77 
GPPGreen Plains Partners LP10.1509.6109.77061,500-0.2902.88 
GPREGreen Plains Inc18.4017.2517.51470,100-0.924.99 
GPROGopro Inc Cl A9.0008.4508.7204,414,700-0.2602.90 
GRAYGraybug Vision Inc34.0029.0732.0682,3002.147.15 
GRBKGreen Brick Partners22.1121.2021.49345,100-0.110.51 
GRCLGracell Biotechnologies Inc American24.8823.7424.00603,400-0.602.44 
GRCYGreencity Acquisition Corp10.4610.1910.4631,4000.171.65 
GRCYUGreencity Acquisition Corp10.9910.7710.993,0000.444.17 
GRCYWGreencity Acquisition Corp Warrants0.86990.71000.760067,600-0.01992.55 
GRFSGrifols S.A.19.3019.0819.08761,300-0.070.37 
GRIDNasdaq Clean Edge Smart Grid Infr Fund85.9083.7684.2058,100-2.613.01 
GRIFGriffin Industrial Realty Inc (Md)65.0062.3062.5018,200-0.711.12 
GRILMuscle Maker Inc1.9081.8301.890250,6000.0000.00 
GRINGrindrod Shipping Holdings Ltd5.2005.0005.0004,800-0.1502.91 
GRMNGarmin Ltd121.6119.8121.01,004,4000.10.11 
GRNQGreenpro Capital Corp2.3502.1502.1701,486,200-0.1807.66 
GRNVGreenvision Acquisition Corp10.4910.2810.3077,9000.000.00 
GRNVRGreenvision Acquisition Corp Rights0.52000.47010.520060,9000.01011.98 
GRNVUGreenvision Acquisition Corp11.0811.0811.084,600-0.080.72 
GRNVWGreenvision Acquisition Corp WT1.1000.9001.025482,0000.0656.77 
GROWU S Global Inv Inc5.9205.5105.730193,1000.1202.14 
GRPNGroupon Cl A35.0633.3834.36621,300-0.872.47 
GRSVGores Holdings V Inc11.0110.8010.85359,900-0.030.28 
GRSVUGores Holdings V Inc11.5011.2911.3619,800-0.100.87 
GRSVWGores Holdings V Inc WT2.9902.2902.990155,4000.34913.19 
GRTSGritstone Oncology Inc6.5795.9006.390706,2000.4357.30 
GRTXGalera Therapeutics Inc10.1909.75010.00073,000-0.0100.10 
GRVYGravity CO Ltd195.0178.3190.079,600-4.52.31 
GRWGGrowgeneration Corp52.1947.8151.113,860,2000.631.25 
GSAQUGlobal Synergy Acquisition Corp Units10.6510.3710.41354,300-0.090.86 
GSBCGreat Southern Bncp52.0951.1251.4925,100-0.360.69 
GSHDGoosehead Insurance Inc Cl A139.8133.0136.576,2002.92.19 
GSITGsi Technology Inc7.7067.4807.570125,200-0.1001.30 
GSKYGreensky Inc Cl A5.1104.9404.970593,800-0.0801.58 
GSMFerroglobe Plc Os2.2431.9702.1602,199,200-0.0904.00 
GSMGGlory Star New Media Group Holdings Ltd4.4602.9003.3801,280,6000.67024.72 
GSMGWGlory Star New Media Group Holdings Ltd0.18860.08000.11871,624,700-0.00675.34 
GSUMGridsum Holding Inc1.7601.7101.750109,5000.0251.45 
GTGoodyear Tire Rubber11.7711.2911.492,459,100-0.363.04 
GTECGreenland Technologies Holding Corp8.0347.3807.460166,600-0.5907.33 
GTHGenetron Holdings Limited ADR21.4219.9820.09385,800-1.165.46 
GTHXG1 Therapeutics Inc21.4520.4620.83837,1000.160.77 
GTIMGood Times Rest3.0862.8002.890111,300-0.1705.56 
GTLSChart Industries IN138.9128.2134.9373,300-2.31.65 
GTYHGty Technology Holdings Inc6.5396.1186.270396,6000.0200.32 
GUREGulf Resources Inc4.6804.4704.6007,700-0.0200.43 
GVPGSE Systems1.7101.5801.660288,400-0.0301.78 
GWACGood Works Acquisition Corp10.2110.1410.1526,100-0.030.29 
GWACWGood Works Acquisition Corp WT1.4701.2801.410175,6000.1108.44 
GWGHGwg Holdings7.0406.7106.74012,600-0.3504.94 
GWPHGw Pharma ADR141.5134.8135.7379,900-2.11.52 
GWRSGlobal Water Reso16.8116.4716.5118,500-0.050.30 
GXGXGx Acquisiton Corp Cl A10.5410.3610.50844,7000.080.77 
GXGXUGx Acquisiton Corp Unit11.3011.1011.306,000-0.181.57 
GXGXWGx Acquisiton Corp WT1.7701.5201.740505,9000.0201.16 
GXTGGlobal X Thematic Growth ETF51.9850.0050.3229,100-0.320.63 
GYROGyrodyne Llc16.4516.4516.45200-0.553.24 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.239.51.78
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,999-1140.87
DJI30,814-1770.57
SP5003,768-270.72
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,83690.51
BDI1,200494.26
HSI30,063-2530.83