| 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 | |