Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
GGenpact Ltd41.5641.0141.47792,2000.330.80 
GABGabelli Equity Trust6.2056.0906.090595,900-0.1101.77 
GAB-DGabelli Equity Trust Inc [Gab/Pd]25.3525.3325.345,0000.000.00 
GAB-GGabelli Equity Trust Inc [Gab/Pg]25.3925.3925.392000.070.29 
GAB-HGabelli Equity Trust Inc [Gab/Ph]25.3925.3025.391,2000.110.44 
GAB-JGabelli Equity Trust Inc [Gab/Pj]26.3026.2026.266,6000.060.21 
GAMGeneral American Investors36.8836.6836.758,8000.020.04 
GAM-BGeneral Amern Invs Inc [Gam/Pb]26.8126.5926.758,8000.140.51 
GATXGATX Corp83.9582.3283.24121,400-0.480.57 
GBABGuggenheim Build America Bonds23.4823.3623.4535,1000.010.04 
GBLGamco Investors18.3017.2318.2012,6000.110.61 
GBXGreenbrier Companies30.6629.8130.14399,400-0.110.36 
GCAPGain Capital Holdings4.4004.2404.33090,400-0.0100.23 
GCIGannett Co. Inc.6.0905.9406.0002,088,600-0.0701.15 
GCOGenesco Inc49.0246.7548.19402,900-0.440.90 
GCPGcp Applied Technologies Inc C22.5121.8521.95217,800-0.472.10 
GCVGabelli Convertible and Income6.0505.7305.770109,500-0.1001.70 
GCV-BGabelli Conv&Incom Secs Fd Inc [Gcv/Pb]25.2225.2225.222000.030.12 
GDGeneral Dynamics Corp180.9178.4179.0968,300-1.40.80 
GDDYGodaddy Inc68.2066.9167.251,122,700-0.360.53 
GDIGardner Denver Holdings Inc35.8934.9335.542,092,7000.521.48 
GDLThe Gdl Fund9.2109.1809.2108,8000.0400.44 
GDL-CGdl Fund [Gdl/Pc]51.3051.1051.305000.430.85 
GDOWestern Asset Global Corporate Defined17.8017.7017.7219,700-0.050.26 
GDOTGreen Dot Corp26.9026.1426.281,119,0000.070.27 
GDVGabelli Dividend21.5321.3221.36215,5000.010.05 
GDV-AGabelli Dividend & Income Trust [Gdv/Pa]25.8825.7225.823,3000.020.08 
GDV-DGabelli Dividend & Income Trust [Gdv/Pd]25.3725.3425.361,0000.000.02 
GDV-GGabelli Dividend & Income Trust [Gdv/Pg]26.0325.8125.816,0000.040.16 
GDV-HGabelli Dividend & Income Trust [Gdv/Ph]26.5126.4226.513,4000.030.13 
GDV.PGabelli Divd & Income TR [Gdv/R]0.05350.03480.04724,116,400-0.012621.07 
GEGeneral Electric Company11.6011.3311.3452,805,600-0.100.87 
GEFGreif Bros. Corp44.9643.5243.82299,100-1.403.10 
GEF.BGreif Bros. Corp Cl B53.6650.8552.9320,600-0.440.82 
GELGenesis Energy LP20.4719.4319.63539,100-0.713.49 
GENGenesis Healthcare Inc1.6201.5101.530355,400-0.0905.56 
GEOGeo Group Inc14.6714.3114.662,228,2000.473.31 
GERGoldman Sachs MLP Energy Renai4.2804.1504.180715,900-0.0902.11 
GESGuess Inc20.3219.6919.851,087,000-0.482.36 
GFNew Germany Fund15.5615.3915.4536,7000.100.65 
GFFGriffon Corp20.3919.9120.1196,500-0.221.08 
GFIGold Fields Ltd6.1305.8906.0705,194,6000.1202.02 
GFYWestern Asset Variable Rate Strategic16.6516.5016.652,2000.070.39 
GGBGerdau S.A.4.4504.3404.43013,755,6000.0902.07 
GGGGraco Inc51.1250.5051.081,021,6000.200.39 
GGMGuggenheim Credit Allocation F20.0919.7819.8186,800-0.190.95 
GGTGabelli Global Multi-Media Trust8.0107.8607.910123,900-0.0901.13 
GGT-BGabelli Multimedia Trust Inc [Ggt/Pb]25.3625.3625.363000.000.00 
GGT-EGabelli Multimedia Trust Inc [Ggt/Pe]25.5025.4025.502,4000.000.00 
GGZGabelli Global Small and Mid CA11.6711.5211.5332,700-0.040.36 
GGZ-AGabelli Global Small & Mid Cap Val25.7525.5525.751,600-0.150.60 
GHCGraham Holdings Company650.5633.5637.925,000-12.91.99 
GHGGreentree Hospitality Group Ltd ADR11.4710.9811.0727,600-0.131.16 
GHLGreenhill & Co. Inc16.8116.3416.65277,3000.251.52 
GHMGraham Corp22.5722.0322.4127,3000.261.17 
GHYPrudential Global Short Durati14.7014.5714.59123,300-0.070.48 
GIBCGI Group83.4082.6183.02148,7000.190.23 
GIGGigcapital Inc11.1510.6011.1565,1000.454.21 
GIG.PGigcapital Inc [Gig/R]1.0601.0201.0601,6000.0504.95 
GIG.UGigcapital Inc12.7512.4212.751,9000.322.57 
GIG.WGigcapital Inc WT [Gig/W]0.95000.89000.919970,9000.02562.86 
GILGildan Activewear28.9428.5828.58567,500-0.170.59 
GIMTempleton Global5.9505.8505.900953,500-0.0601.01 
GISGeneral Mills51.9951.2751.604,405,400-0.060.12 
GIXGigcapital2 Inc9.9209.9109.9201,600-0.0250.25 
GIX.PGigcapital2 Inc [Gix/R]0.28000.28000.28001000.030012.00 
GIX.UGigcapital2 Inc10.3910.3910.39100-0.010.13 
GIX.WGigcapital2 Inc WT [Gix/W]0.23000.23000.23005,0000.01004.55 
GJHStrats Sm Trust For United States9.9909.7009.700700-0.3103.10 
GJOStrats Sm Trust For Wal-Mart Stores Inc23.4023.2823.40400-0.200.86 
GJPStrats Sm Trust For Dominion Resources22.9222.9222.925000.070.30 
GJRStrats Sm Trust For The Procter & Gamble22.7122.5022.50600-0.210.92 
GJSStrats Sm Trust For Goldman Sachs Group21.1121.0021.115,9000.200.97 
GJTStrats Sm Trust For Allstate Corp20.7120.7120.711000.000.00 
GJVStrats Sm Trust For News Corp Securities25.0024.8924.974,000-0.030.12 
GKOSGlaukos Corp57.1554.6856.53628,400-0.460.81 
GLGlobe Life Inc106.5104.8105.6443,500-0.70.69 
GL-CGlobe Life Inc [Gl/Pc]26.5326.3526.5112,3000.180.68 
GLE.UGalileo Acquisition Corp [Gleo.U]10.2710.1910.23103,9000.070.69 
GLEOGalileo Acquisition Corp9.7709.7409.750199,300-0.0200.20 
GLO-AGaslog Partners LP [Glop/Pa]25.2525.1525.203,500-0.010.04 
GLO-BGaslog Partners LP [Glop/Pb]24.7424.6524.726,600-0.040.16 
GLO-CGaslog Partners LP [Glop/Pc]24.1024.0124.1027,2000.090.37 
GLO-GGaslog Ltd [Glog/Pa]26.0826.0526.072,0000.250.97 
GLOBGlobant S.A.105.4103.4105.0169,5000.70.70 
GLOGGaslog Ltd9.9009.5309.710322,600-0.1101.12 
GLOPGaslog Partners LP15.8015.4115.54366,700-0.130.83 
GLPGlobal Partners LP20.2019.7019.99109,400-0.100.50 
GLP-AGlobal Partners LP [Glp/Pa]27.1326.7026.701,900-0.050.19 
GLTGlatfelter18.8018.3318.49144,800-0.080.43 
GLWCorning Inc29.4428.5828.745,846,600-0.511.74 
GMGeneral Motors Company36.3435.6135.658,278,100-0.451.25 
GMEGamestop Corp5.6205.2355.4505,439,000-0.1302.33 
GMEDGlobus Medical Inc58.3657.4658.36586,6000.570.99 
GMR-AGlobal Med REIT Inc [Gmre/Pa]26.6226.5526.551,500-0.030.09 
GMREGlobal Medical REIT Inc12.9612.7712.811,034,500-0.040.31 
GMSGms Inc28.2727.5427.63411,700-0.250.90 
GMTAGATX Corp 5.625% Senior26.2126.0626.165,6000.000.00 
GMZGoldman Sachs MLP Income Oppor6.0505.8575.970423,700-0.0400.67 
GNCGNC Holdings Inc2.9502.8112.830701,900-0.0200.70 
GNEGenie Energy Ltd Cl B8.3227.9858.010130,500-0.3003.61 
GNE-AGenie Energy Ltd [Gne/Pa]8.9208.9008.9144,500-0.0010.01 
GNKGenco Shipping & Trading Ltd10.1109.6509.710163,800-0.2402.41 
GNLGlobal Net Lease Inc20.0019.6519.86528,2000.000.00 
GNL-AGlobal Net Lease Inc [Gnl/Pa]25.8525.6325.854,9000.150.58 
GNL-BGlobal Net Lease Inc 6.875% Prf24.8824.8024.864,4000.050.19 
GNRCGenerac Holdings Inc101.3198.7099.05551,400-0.530.53 
GNTGabelli Natural Resources Gold6.1506.0806.08053,100-0.0100.16 
GNT-AGamco Nat Res Gold & Income TR [Gnt/Pa]25.5025.4625.501,2000.040.16 
GNWGenworth Financial Inc4.6104.4404.6108,171,0000.1703.83 
GOFClaymore/Guggenheim Strategic Fund19.2018.9518.96199,800-0.150.78 
GOLGol Linhas Aereas Inteligentes S.A.17.8317.3817.621,090,9000.140.80 
GOLDBarrick Gold Corp17.6717.3217.5810,723,8000.020.11 
GOLFAcushnet Holdings Corp32.3931.5931.78180,500-0.431.33 
GOOSCanada Goose Holdings Inc Subordinate40.7338.7838.862,808,200-1.303.24 
GPCGenuine Parts Company105.8104.1105.2486,300-0.60.54 
GPIGroup 1 Automotive109.2105.3105.7101,700-3.63.30 
GPJAGeorgia Power Company Series 2017A 5.00%25.9025.7425.8528,0000.000.00 
GPKGraphic Packaging Holding Company16.6716.4516.502,311,700-0.191.14 
GPMGuggenheim Enhanced Equity8.0207.9408.00092,7000.0100.13 
GPMTGranite Point Mortgage Trust Inc18.4318.1918.42246,1000.100.55 
GPNGlobal Payments Inc179.1175.0178.91,720,9003.92.20 
GPRKGeopark Hlds Lmtd19.7719.2219.50290,7000.050.26 
GPSGap Inc17.2016.5316.696,071,400-0.331.94 
GPXGp Strategies Corp13.8013.2213.7138,7000.312.31 
GRAW.R. Grace & Company67.0766.1866.40284,600-0.120.18 
GRA.UGraf Indl Corp [Graf.U]10.5210.5210.525,5000.000.00 
GRA.WGraf Indl Corp WT [Graf/W]0.41000.41000.41001000.01002.50 
GRAFGraf Industrial Corp10.1210.1210.121000.000.00 
GRAMGrana Y Montero S.A.A.2.2202.1102.170112,9000.0301.40 
GRCGorman-Rupp Company38.4637.4838.2844,700-0.120.31 
GRP.UGranite Real Estate Invt TR50.3949.9050.0590,000-0.430.85 
GRUBGrubhub Inc43.8141.8743.543,110,4000.962.25 
GRXThe Gabelli Healthcare & Wellness Trust11.2211.0911.0928,700-0.100.89 
GRX-AGabelli Healthcare & Wellness TR26.4426.2626.442000.271.02 
GRX-BGabelli Healthcare & Wellness TR26.2126.2126.215000.160.63 
GSGoldman Sachs Group228.0223.7225.01,908,500-1.10.46 
GS-AGoldman Sachs Group Inc [Gs/Pa]21.8721.6421.7139,200-0.030.14 
GS-CGoldman Sachs Group Inc [Gs/Pc]23.1922.9423.1911,4000.200.89 
GS-DGoldman Sachs Group Inc [Gs/Pd]23.0322.8122.9759,7000.110.48 
GS-JGoldman Sachs Group Inc [Gs/Pj]26.5026.3226.4456,1000.100.38 
GS-KGoldman Sachs Group Inc [Gs/Pk]27.9227.6627.9233,2000.230.83 
GS-NGoldman Sachs Group Inc [Gs/Pn]26.4126.2826.4136,2000.110.42 
GSA.UGS Acquisition Hlds Corp [Gsah.U]11.8511.6211.627,200-0.292.43 
GSA.WGS Acquisition Hlds Corp WT [Gsah/W]2.3702.2002.2707,500-0.1094.58 
GSAHGS Acquisition Holdings Corp Cl A11.1410.9110.941,196,500-0.131.17 
GSBDGoldman Sachs Bdc Inc22.4722.2122.30196,6000.140.63 
GSHGuangshen Railway16.4015.9316.4020,8000.321.99 
GSKGlaxosmithkline Plc46.3945.9445.982,397,9000.050.11 
GSLGlobal Ship Lease Inc8.3708.2108.22016,300-0.1902.26 
GSL-BGlobal Ship Lease Inc [Gsl/Pb]25.4025.3125.402,3000.020.07 
GSLDGlobal Ship Lease Inc 8.00% Senior Notes25.1425.0525.0624,0000.000.00 
GSXGsx Techedu Inc ADR20.5919.5520.492,675,8000.693.48 
GTESGates Industrial Corp Plc13.2612.7612.80323,800-0.342.59 
GTNGray Television20.7419.8720.40907,100-0.180.87 
GTN.AGray Television Inc Cl A17.8517.8517.85200-0.603.25 
GTSTriple-S Management Corp19.9819.3419.50165,000-0.180.91 
GTTGlobal Telcom & Technology Inc12.6311.2411.671,703,300-0.342.83 
GTXGarrett Motion Inc10.499.9810.17552,700-0.242.31 
GTYGetty Realty Corp32.7732.2032.59106,100-0.020.06 
GUTGabelli Utility Trust7.8507.4107.460373,700-0.3204.11 
GUT-AGabelli Utility Trust [Gut/Pa]26.1926.1926.19600-0.150.56 
GUT-CGabelli Utility Trust [Gut/Pc]26.3426.2126.222,000-0.030.11 
GVAGranite Construction Inc27.7325.9926.22568,200-1.364.93 
GWBGreat Western Bancorp Inc35.4334.6834.97195,900-0.401.13 
GWRGenesee & Wyoming111.4111.0111.3258,9000.00.00 
GWREGuidewire Software Inc105.9104.3104.7909,700-0.70.66 
GWWW.W. Grainger339.0331.8332.3551,200-6.51.92 
GYBCabco Series 2004-101 Trust25.0725.0025.079,9000.080.32 
GYCCorporate Asset Backed Corp Cabco24.0924.0024.09400-0.100.41 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.231.212.98
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,735180.20
DJI28,13530.01
SP5003,16900.01
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,48160.40
BDI1,200494.26
HSI30,063-2530.83