| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 44.09 | 43.80 | 43.80 | 27,865 | -0.24 |  | 0.54 |   |
| GAB | Gabelli Equity Trust | 5.620 | 5.600 | 5.610 | 58,623 | 0.000 |  | 0.00 | |
| GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | 20.88 | 20.77 | 20.82 | 1,500 | -0.04 | | 0.19 | |
| GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | 20.80 | 20.80 | 20.80 | 1,460 | 0.06 |  | 0.29 | |
| GAB-K | Gabelli Equity Trust Inc 5% Prf | 20.90 | 20.57 | 20.82 | 15,838 | 0.05 | | 0.24 | |
| GAM | General American Investors | 55.31 | 54.61 | 54.85 | 7,000 | 0.31 | | 0.57 | |
| GAM-B | General Amern Invs Inc [Gam/Pb] | 24.69 | 24.54 | 24.60 | 10,065 | -0.05 | | 0.20 | |
| GAP | Gap Inc | 21.18 | 21.06 | 21.14 | 265,038 | -0.02 | | 0.09 | |
| GATX | GATX Corp | 152.0 | 152.0 | 152.0 | 3,385 | -1.3 | | 0.85 | |
| GB | Global Blue Group Holding Ag | 7.460 | 7.440 | 7.450 | 36,437 | -0.010 | | 0.13 | |
| GB.W | Global Blue Group Holding Ag WT | 0.0093 | 0.0040 | 0.0048 | 123,200 | -0.0069 | | 58.97 | |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd | 14.50 | 14.50 | 14.50 | 4,648 | -0.01 | | 0.07 | |
| GBCI | Glacier Bancorp Inc | 40.80 | 40.44 | 40.80 | 10,582 | -0.24 | | 0.58 | |
| GBLI | Global Indemnity Plc | 32.51 | 32.51 | 32.51 | 100 | -0.48 | | 1.45 | |
| GBTG | Global Business Travel Group Inc | 6.140 | 6.090 | 6.140 | 14,640 | -0.020 | | 0.32 | |
| GBX | Greenbrier Companies | 45.43 | 45.38 | 45.43 | 3,775 | -0.25 | | 0.55 | |
| GCI | Gannett Inc | 3.410 | 3.340 | 3.390 | 236,161 | -0.020 | | 0.59 | |
| GCO | Genesco Inc | 21.91 | 21.54 | 21.54 | 2,920 | -0.42 | | 1.91 | |
| GCT.W | Gct Semiconductor Holding Inc WT | 0.0988 | 0.0857 | 0.0857 | 21,241 | -0.0044 | | 4.88 | |
| GCTS | Gct Semiconductor Holding Inc | 1.510 | 1.410 | 1.490 | 346,352 | 0.020 | | 1.36 | |
| GCV | Gabelli Convertible and Income | 3.710 | 3.700 | 3.710 | 3,290 | -0.010 | | 0.27 | |
| GD | General Dynamics Corp | 278.9 | 277.7 | 277.7 | 37,910 | -1.6 | | 0.57 | |
| GDDY | Godaddy Inc | 176.8 | 175.8 | 176.8 | 30,162 | -1.3 | | 0.72 | |
| GDIV | Harbor Dividend Growth Leaders ETF | 14.99 | 14.96 | 14.96 | 4,531 | 0.01 | | 0.03 | |
| GDL | The Gdl Fund | 8.360 | 8.240 | 8.360 | 1,085 | 0.130 | | 1.58 | |
| GDO | Western Asset Global Corporate | 11.64 | 11.62 | 11.62 | 4,459 | 0.04 | | 0.30 | |
| GDOT | Green Dot Corp | 9.950 | 9.910 | 9.910 | 6,193 | -0.150 | | 1.49 | |
| GDV | Gabelli Dividend | 25.27 | 25.03 | 25.18 | 8,611 | 0.09 | | 0.36 | |
| GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | 23.27 | 22.86 | 23.00 | 2,200 | -0.08 | | 0.36 | |
| GDV-K | Gabelli Dividend & Income Trust | 18.41 | 18.28 | 18.28 | 4,400 | -0.02 | | 0.12 | |
| GE | GE Aerospace | 237.8 | 235.7 | 236.4 | 368,863 | -0.2 | | 0.07 | |
| GEF | Greif Bros Corp | 63.98 | 63.70 | 63.73 | 2,051 | -0.86 | | 1.33 | |
| GEF.B | Greif Bros Corp Cl B | 67.37 | 65.81 | 67.19 | 14,034 | 1.16 | | 1.76 | |
| GEL | Genesis Energy LP | 16.75 | 16.66 | 16.66 | 853 | 0.02 | | 0.12 | |
| GENI | Genius Sports Ltd | 9.760 | 9.700 | 9.710 | 76,326 | -0.160 | | 1.62 | |
| GEO | Geo Group Inc | 24.67 | 24.35 | 24.36 | 120,397 | -0.54 | | 2.17 | |
| GES | Guess Inc | 11.87 | 11.80 | 11.82 | 9,130 | -0.31 | | 2.56 | |
| GETY | Getty Images Holdings Inc Cl A | 1.800 | 1.790 | 1.790 | 17,835 | -0.020 | | 1.10 | |
| GEV | GE Vernova Inc | 491.5 | 483.0 | 485.8 | 113,592 | -2.1 | | 0.43 | |
| GF | New Germany Fund | 11.90 | 11.66 | 11.71 | 11,287 | 0.08 | | 0.69 | |
| GFF | Griffon Corp | 68.05 | 67.64 | 68.05 | 3,404 | -0.45 | | 0.66 | |
| GFI | Gold Fields Ltd ADR | 24.60 | 24.33 | 24.46 | 186,410 | -0.36 | | 1.45 | |
| GFL | Gfl Environmental Inc | 49.28 | 49.17 | 49.21 | 8,785 | -0.35 | | 0.71 | |
| GFR | Greenfire Resources Ltd | 5.100 | 5.100 | 5.100 | 137 | 0.040 | | 0.79 | |
| GGB | Gerdau S.A. ADR | 3.040 | 3.020 | 3.020 | 216,341 | -0.030 | | 0.98 | |
| GGG | Graco Inc | 84.44 | 84.44 | 84.44 | 4,341 | -0.59 | | 0.69 | |
| GGT | Gabelli Global Multi-Media Trust | 3.950 | 3.930 | 3.930 | 10,267 | -0.030 | | 0.76 | |
| GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | 22.76 | 22.76 | 22.76 | 524 | 0.18 | | 0.82 | |
| GGT-G | Gabelli Multimedia Trust Inc 5.125% Prf | 22.69 | 22.59 | 22.60 | 2,300 | -0.40 | | 1.74 | |
| GGZ | Gabelli Global Small and Mid CA | 13.03 | 13.03 | 13.03 | 242 | 0.10 | | 0.77 | |
| GHC | Graham Holdings Company | 949.5 | 949.5 | 949.5 | 1,259 | -9.2 | | 0.96 | |
| GHG | Greentree Hospitality Group Ltd ADR | 2.150 | 2.010 | 2.010 | 12,500 | -0.040 | | 1.95 | |
| GHI | Greystone Housing Impact Investors LP | 12.23 | 12.23 | 12.23 | 13,916 | 0.02 | | 0.16 | |
| GHLD | Guild Holdings Company Cl A | 15.91 | 15.91 | 15.91 | 103 | 0.21 | | 1.34 | |
| GHM | Graham Corp | 47.04 | 46.47 | 46.47 | 1,281 | -0.86 | | 1.82 | |
| GHY | PGIM Global High Yield Fund | 13.37 | 13.35 | 13.36 | 12,792 | 0.02 | | 0.15 | |
| GIB | CGI Group | 108.5 | 108.4 | 108.5 | 3,262 | -0.5 | | 0.48 | |
| GIC | Global Industrial Co. | 26.73 | 26.04 | 26.55 | 81,100 | 0.39 | | 1.49 | |
| GIL | Gildan Activewear | 47.68 | 47.68 | 47.68 | 9,411 | -0.18 | | 0.38 | |
| GIS | General Mills | 54.01 | 53.25 | 53.61 | 191,991 | 0.08 | | 0.15 | |
| GJH | Strats Sm Trust For United States | 9.351 | 9.305 | 9.305 | 200 | -0.234 | | 2.45 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 24.97 | 24.97 | 24.97 | 100 | 0.00 | | 0.00 | |
| GJP | Strats Sm Trust For Dominion Resources | 24.90 | 24.01 | 24.90 | 598 | 0.45 | | 1.82 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 24.92 | 24.80 | 24.80 | 300 | -0.31 | | 1.23 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 22.75 | 22.75 | 22.75 | 103 | 0.05 | | 0.22 | |
| GJT | Strats Sm Trust For Allstate Corp | 22.65 | 22.65 | 22.65 | 600 | 0.05 | | 0.22 | |
| GKOS | Glaukos Corp | 98.94 | 97.54 | 98.19 | 16,707 | -1.95 | | 1.95 | |
| GL | Globe Life Inc | 120.3 | 119.8 | 119.8 | 4,302 | -0.8 | | 0.70 | |
| GL-D | Globe Life Inc 4.25% Junior Debt | 16.02 | 15.95 | 15.98 | 7,100 | 0.03 | | 0.19 | |
| GLO-A | Gaslog Partners LP [Glop/Pa] | 25.45 | 25.25 | 25.30 | 2,854 | -0.04 | | 0.18 | |
| GLO-B | Gaslog Partners LP [Glop/Pb] | 25.60 | 25.60 | 25.60 | 199 | 0.09 | | 0.35 | |
| GLO-C | Gaslog Partners LP [Glop/Pc] | 25.75 | 25.53 | 25.74 | 1,613 | 0.02 | | 0.08 | |
| GLOB | Globant S.A. | 94.60 | 94.25 | 94.26 | 15,634 | -1.55 | | 1.62 | |
| GLP | Global Partners LP | 54.58 | 54.58 | 54.58 | 1,448 | -0.15 | | 0.27 | |
| GLP-B | Global Partners L.P. | 25.85 | 25.84 | 25.85 | 821 | 0.08 | | 0.31 | |
| GLW | Corning Inc | 50.93 | 50.48 | 50.88 | 97,892 | 0.10 | | 0.20 | |
| GM | General Motors Company | 49.21 | 48.76 | 49.13 | 200,371 | -0.14 | | 0.28 | |
| GME | Gamestop Corp | 23.29 | 22.82 | 23.13 | 1,756,118 | -0.19 | | 0.81 | |
| GMED | Globus Medical Inc | 58.65 | 58.05 | 58.29 | 14,452 | -0.57 | | 0.97 | |
| GMR-A | Global Med REIT Inc [Gmre/Pa] | 25.15 | 25.05 | 25.15 | 1,700 | 0.10 | | 0.40 | |
| GMRE | Global Medical REIT Inc | 6.280 | 6.220 | 6.240 | 17,219 | -0.040 | | 0.64 | |
| GMS | Gms Inc | 75.97 | 75.14 | 75.27 | 6,616 | -0.87 | | 1.14 | |
| GNE | Genie Energy Ltd Cl B | 25.46 | 25.03 | 25.17 | 12,945 | -0.26 | | 1.02 | |
| GNK | Genco Shipping & Trading Ltd | 13.76 | 13.73 | 13.74 | 16,642 | -0.05 | | 0.36 | |
| GNL | Global Net Lease Inc | 7.320 | 7.250 | 7.280 | 79,387 | -0.090 | | 1.22 | |
| GNL-A | Global Net Lease Inc [Gnl/Pa] | 22.35 | 22.20 | 22.20 | 2,200 | 0.00 | | 0.00 | |
| GNL-B | Global Net Lease Inc 6.875% Prf | 21.23 | 21.00 | 21.00 | 3,100 | -0.13 | | 0.61 | |
| GNL-D | Global Net Lease Inc 7.50% Sr D | 22.97 | 22.75 | 22.79 | 12,003 | -0.16 | | 0.68 | |
| GNL-E | Global Net Lease Inc 7.375% Sr E | 22.08 | 22.04 | 22.08 | 694 | -0.31 | | 1.36 | |
| GNRC | Generac Holdings Inc | 125.9 | 125.4 | 125.4 | 10,892 | -0.9 | | 0.74 | |
| GNT | Gabelli Natural Resources Gold | 6.550 | 6.500 | 6.500 | 9,623 | -0.010 | | 0.15 | |
| GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | 21.61 | 21.61 | 21.61 | 200 | -0.01 | | 0.02 | |
| GNTY | Guaranty Bancshares Inc | 41.14 | 40.13 | 40.57 | 30,620 | 0.14 | | 0.35 | |
| GNW | Genworth Financial Inc | 7.180 | 7.070 | 7.070 | 138,352 | -0.110 | | 1.53 | |
| GOF | Claymore/Guggenheim Strategic Fund | 14.58 | 14.51 | 14.54 | 77,164 | -0.01 | | 0.07 | |
| GOLF | Acushnet Holdings Corp | 72.11 | 71.46 | 71.52 | 4,619 | -0.72 | | 1.00 | |
| GOOS | Canada Goose Holdings Inc | 11.49 | 11.43 | 11.49 | 10,209 | -0.12 | | 1.03 | |
| GOTU | Gaotu Techedu Inc ADR | 3.930 | 3.870 | 3.900 | 61,524 | 0.010 | | 0.26 | |
| GPC | Genuine Parts Company | 120.0 | 119.4 | 119.9 | 18,592 | -0.7 | | 0.54 | |
| GPI | Group 1 Automotive | 444.3 | 428.3 | 440.0 | 129,471 | 15.1 | | 3.56 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 20.92 | 20.92 | 20.92 | 318 | -0.06 | | 0.29 | |
| GPK | Graphic Packaging Holding Company | 21.48 | 21.29 | 21.46 | 108,605 | -0.07 | | 0.33 | |
| GPM-A | Granite Point Mortgage Trust 7.00% Sr A | 18.62 | 18.39 | 18.62 | 11,803 | 0.10 | | 0.54 | |
| GPMT | Granite Point Mortgage Trust Inc | 2.340 | 2.270 | 2.280 | 24,745 | -0.080 | | 3.39 | |
| GPN | Global Payments Inc | 76.40 | 75.92 | 76.30 | 26,403 | -0.53 | | 0.69 | |
| GPOR | Gulfport Energy Corp | 198.1 | 197.2 | 197.2 | 2,175 | -0.9 | | 0.47 | |
| GPRK | Geopark Hlds Lmtd | 7.730 | 7.640 | 7.730 | 15,317 | 0.110 | | 1.44 | |
| GRB-A | Green Brick Partners Inc [Grbk.A] | 23.83 | 23.19 | 23.45 | 1,767 | 0.11 | | 0.47 | |
| GRBK | Green Brick Partners | 61.19 | 60.38 | 61.05 | 7,690 | 0.89 | | 1.48 | |
| GRC | Gorman-Rupp Company | 36.04 | 35.64 | 35.93 | 49,000 | 0.41 | | 1.15 | |
| GRDN | Guardian Pharmacy Services Inc Cl A | 19.70 | 19.63 | 19.70 | 761 | -0.05 | | 0.25 | |
| GRMN | Garmin Ltd | 202.7 | 201.8 | 202.3 | 8,928 | -1.7 | | 0.81 | |
| GRND | Grindr Inc | 23.66 | 23.41 | 23.48 | 25,913 | 0.02 | | 0.09 | |
| GRNT | Granite Ridge Resources Inc | 6.070 | 6.000 | 6.070 | 26,378 | 0.070 | | 1.17 | |
| GROV | Grove Collaborative Hldgs Inc | 1.190 | 1.170 | 1.190 | 1,774 | 0.020 | | 1.71 | |
| GRP.U | Granite Real Estate Inc | 52.01 | 51.38 | 51.45 | 3,530 | -0.18 | | 0.35 | |
| GRW | Tcw Compounders ETF | 33.98 | 33.68 | 33.98 | 809 | 0.00 | | 0.01 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 9.550 | 9.390 | 9.420 | 44,101 | -0.030 | | 0.32 | |
| GS | Goldman Sachs Group | 628.7 | 624.9 | 625.9 | 86,409 | -1.9 | | 0.31 | |
| GS-A | Goldman Sachs Group Inc [Gs/Pa] | 21.35 | 21.20 | 21.27 | 41,000 | 0.01 | | 0.05 | |
| GS-C | Goldman Sachs Group Inc [Gs/Pc] | 21.32 | 21.30 | 21.31 | 1,704 | -0.01 | | 0.05 | |
| GS-D | Goldman Sachs Group Inc [Gs/Pd] | 21.00 | 21.00 | 21.00 | 1,588 | -0.03 | | 0.14 | |
| GSBD | Goldman Sachs Bdc Inc | 11.38 | 11.25 | 11.28 | 55,800 | -0.10 | | 0.88 | |
| GSK | Gsk Plc ADR | 40.38 | 40.01 | 40.09 | 302,061 | -0.40 | | 0.99 | |
| GSL | Global Ship Lease Inc | 26.15 | 25.97 | 26.13 | 21,416 | 0.00 | | 0.00 | |
| GSL-B | Global Ship Lease Inc [Gsl/Pb] | 26.42 | 26.42 | 26.42 | 750 | 0.09 | | 0.34 | |
| GTES | Gates Industrial Corp Plc | 22.09 | 21.91 | 22.04 | 7,710 | -0.06 | | 0.27 | |
| GTL-B | Chart Industries Inc [Gtls.B] | 55.62 | 55.34 | 55.34 | 2,282 | 0.87 | | 1.60 | |
| GTLS | Chart Industries IN | 146.8 | 145.1 | 146.8 | 8,045 | 0.3 | | 0.20 | |
| GTN | Gray Media Inc | 4.090 | 4.050 | 4.070 | 15,902 | -0.020 | | 0.49 | |
| GTN.A | Gray Television Inc Cl A | 9.250 | 9.250 | 9.250 | 605 | 0.140 | | 1.54 | |
| GTY | Getty Realty Corp | 28.69 | 28.32 | 28.57 | 6,847 | -0.06 | | 0.21 | |
| GUG | Guggenheim Active Allocation Fund | 15.23 | 15.06 | 15.10 | 61,021 | 0.01 | | 0.07 | |
| GUT | Gabelli Utility Trust | 5.690 | 5.600 | 5.640 | 190,830 | -0.020 | | 0.35 | |
| GUT-C | Gabelli Utility Trust [Gut/Pc] | 22.94 | 22.94 | 22.94 | 345 | 0.01 | | 0.02 | |
| GVA | Granite Construction Incorporated | 88.76 | 88.35 | 88.44 | 7,376 | -0.78 | | 0.87 | |
| GWH | Ess Tech Inc | 1.080 | 1.070 | 1.070 | 4,324 | -0.020 | | 1.83 | |
| GWH.W | Ess Tech Inc WT | 0.0401 | 0.0400 | 0.0401 | 3,840 | 0.0000 | | 0.00 | |
| GWRE | Guidewire Software Inc | 252.9 | 250.9 | 251.3 | 32,057 | -2.3 | | 0.91 | |
| GWW | W.W. Grainger | 1,069 | 1,069 | 1,069 | 2,664 | -3 | | 0.24 | |
| GXO | Gxo Logistics Inc | 42.91 | 42.67 | 42.84 | 9,296 | -0.42 | | 0.97 | |
| GYLD | Arrow DJ Global Yield ETF | 12.99 | 12.89 | 12.89 | 761 | 0.10 | | 0.78 | |