| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G | Genpact Ltd | 43.38 | 42.38 | 42.49 | 2,685,928 | -1.56 |  | 3.54 |   |
| GAB | Gabelli Equity Trust | 5.820 | 5.750 | 5.820 | 375,400 | 0.000 |  | 0.00 | |
| GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | 20.72 | 20.63 | 20.72 | 1,218 | 0.14 |  | 0.69 | |
| GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | 20.74 | 20.58 | 20.72 | 7,208 | 0.15 | | 0.73 | |
| GAB-K | Gabelli Equity Trust Inc 5% Prf | 20.85 | 20.63 | 20.82 | 7,579 | 0.24 | | 1.17 | |
| GAM | General American Investors | 56.97 | 56.27 | 56.39 | 23,742 | -0.78 | | 1.36 | |
| GAM-B | General Amern Invs Inc [Gam/Pb] | 24.98 | 24.95 | 24.96 | 526 | -0.01 | | 0.05 | |
| GAP | Gap Inc | 19.19 | 18.68 | 18.84 | 9,545,088 | -0.62 | | 3.19 | |
| GATX | GATX Corp | 152.2 | 149.1 | 149.2 | 250,150 | -3.5 | | 2.27 | |
| GB | Global Blue Group Holding Ag | 7.410 | 7.380 | 7.380 | 26,412 | -0.030 | | 0.40 | |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd | 15.34 | 15.13 | 15.29 | 119,423 | 0.20 | | 1.33 | |
| GBCI | Glacier Bancorp Inc | 43.32 | 42.08 | 42.86 | 789,424 | -0.97 | | 2.21 | |
| GBLI | Global Indemnity Plc | 30.78 | 30.78 | 30.78 | 372 | -0.62 | | 1.98 | |
| GBTG | Global Business Travel Group Inc | 6.360 | 6.040 | 6.090 | 1,035,543 | -0.340 | | 5.29 | |
| GBX | Greenbrier Companies | 44.81 | 43.78 | 43.97 | 348,230 | -1.53 | | 3.36 | |
| GCI | Gannett Inc | 4.050 | 3.660 | 4.020 | 2,538,421 | 0.210 | | 5.51 | |
| GCO | Genesco Inc | 23.84 | 22.67 | 23.64 | 221,934 | -0.42 | | 1.75 | |
| GCT.W | Gct Semiconductor Holding Inc WT | 0.1038 | 0.0900 | 0.0901 | 22,035 | -0.0001 | | 0.11 | |
| GCTS | Gct Semiconductor Holding Inc | 1.360 | 1.290 | 1.330 | 221,492 | -0.030 | | 2.21 | |
| GCV | Gabelli Convertible and Income | 3.940 | 3.880 | 3.890 | 42,991 | -0.035 | | 0.89 | |
| GD | General Dynamics Corp | 311.4 | 306.0 | 310.7 | 891,070 | -0.9 | | 0.28 | |
| GDDY | Godaddy Inc | 160.9 | 156.3 | 156.5 | 1,888,659 | -5.1 | | 3.16 | |
| GDIV | Harbor Dividend Growth Leaders ETF | 15.42 | 15.29 | 15.36 | 12,381 | -0.17 | | 1.12 | |
| GDL | The Gdl Fund | 8.270 | 8.210 | 8.210 | 17,473 | -0.110 | | 1.32 | |
| GDO | Western Asset Global Corporate | 11.81 | 11.73 | 11.73 | 43,477 | -0.01 | | 0.09 | |
| GDOT | Green Dot Corp | 10.000 | 9.690 | 9.880 | 951,702 | -0.240 | | 2.37 | |
| GDV | Gabelli Dividend | 26.20 | 25.74 | 25.80 | 130,021 | -0.54 | | 2.05 | |
| GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | 23.03 | 22.94 | 22.94 | 624 | -0.03 | | 0.15 | |
| GDV-K | Gabelli Dividend & Income Trust | 18.59 | 18.48 | 18.52 | 6,598 | 0.07 | | 0.38 | |
| GE | GE Aerospace | 270.6 | 261.7 | 269.4 | 4,377,323 | -1.7 | | 0.63 | |
| GEF | Greif Bros Corp | 63.42 | 61.75 | 62.18 | 214,732 | -1.25 | | 1.97 | |
| GEF.B | Greif Bros Corp Cl B | 66.02 | 63.92 | 63.95 | 10,582 | -1.70 | | 2.59 | |
| GEL | Genesis Energy LP | 17.42 | 16.75 | 17.02 | 521,610 | -0.34 | | 1.96 | |
| GENI | Genius Sports Ltd | 11.84 | 10.71 | 11.68 | 7,534,033 | 0.43 | | 3.82 | |
| GEO | Geo Group Inc | 25.68 | 24.80 | 25.00 | 2,330,934 | -0.92 | | 3.55 | |
| GES | Guess Inc | 12.81 | 12.32 | 12.46 | 677,224 | -0.54 | | 4.15 | |
| GETY | Getty Images Holdings Inc Cl A | 1.740 | 1.640 | 1.660 | 1,186,312 | -0.110 | | 6.21 | |
| GEV | GE Vernova Inc | 664.3 | 632.5 | 656.5 | 3,071,637 | -3.8 | | 0.57 | |
| GF | New Germany Fund | 11.73 | 11.39 | 11.46 | 19,989 | -0.30 | | 2.55 | |
| GFF | Griffon Corp | 81.33 | 79.21 | 80.77 | 422,521 | -0.50 | | 0.62 | |
| GFI | Gold Fields Ltd ADR | 25.74 | 24.78 | 25.59 | 3,739,447 | 1.23 | | 5.05 | |
| GFL | Gfl Environmental Inc | 50.64 | 49.68 | 49.78 | 1,268,624 | -0.56 | | 1.11 | |
| GFR | Greenfire Resources Ltd | 4.600 | 4.430 | 4.570 | 14,093 | -0.040 | | 0.87 | |
| GGB | Gerdau S.A. ADR | 2.960 | 2.850 | 2.860 | 13,929,954 | -0.100 | | 3.38 | |
| GGG | Graco Inc | 83.26 | 81.57 | 82.58 | 666,399 | -1.40 | | 1.67 | |
| GGT | Gabelli Global Multi-Media Trust | 4.250 | 4.150 | 4.170 | 86,466 | -0.040 | | 0.95 | |
| GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | 21.88 | 21.86 | 21.88 | 939 | -0.10 | | 0.45 | |
| GGT-G | Gabelli Multimedia Trust Inc 5.125% Prf | 22.05 | 22.05 | 22.05 | 181 | 0.02 | | 0.10 | |
| GGZ | Gabelli Global Small and Mid CA | 13.37 | 13.30 | 13.37 | 10,163 | -0.22 | | 1.62 | |
| GHC | Graham Holdings Company | 952.1 | 917.5 | 920.4 | 41,934 | -33.8 | | 3.54 | |
| GHG | Greentree Hospitality Group Ltd ADR | 2.250 | 2.190 | 2.190 | 9,477 | -0.100 | | 4.37 | |
| GHI | Greystone Housing Impact Investors LP | 11.24 | 10.98 | 11.01 | 35,981 | -0.02 | | 0.18 | |
| GHLD | Guild Holdings Company Cl A | 19.89 | 19.86 | 19.86 | 26,818 | 0.00 | | 0.00 | |
| GHM | Graham Corp | 55.91 | 54.21 | 55.51 | 116,663 | -1.64 | | 2.87 | |
| GHY | PGIM Global High Yield Fund | 13.06 | 12.96 | 13.04 | 256,706 | -0.07 | | 0.53 | |
| GIB | CGI Group | 96.84 | 95.24 | 95.48 | 306,250 | -0.95 | | 0.99 | |
| GIC | Global Industrial Co. | 33.95 | 33.01 | 33.21 | 195,784 | -0.85 | | 2.50 | |
| GIL | Gildan Activewear | 51.71 | 49.41 | 51.17 | 745,561 | 0.66 | | 1.31 | |
| GIS | General Mills | 49.99 | 48.74 | 48.94 | 5,270,434 | -0.04 | | 0.08 | |
| GJH | Strats Sm Trust For United States | 9.560 | 9.350 | 9.560 | 3,770 | 0.253 | | 2.72 | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc | 24.95 | 24.90 | 24.90 | 2,138 | 0.00 | | 0.00 | |
| GJP | Strats Sm Trust For Dominion Resources | 24.48 | 24.40 | 24.48 | 312 | -0.52 | | 2.07 | |
| GJR | Strats Sm Trust For The Procter & Gamble | 25.24 | 25.24 | 25.24 | 155 | -0.26 | | 1.02 | |
| GJS | Strats Sm Trust For Goldman Sachs Group | 22.97 | 22.97 | 22.97 | 142 | -0.01 | | 0.04 | |
| GJT | Strats Sm Trust For Allstate Corp | 22.75 | 22.75 | 22.75 | 250 | 0.02 | | 0.10 | |
| GKOS | Glaukos Corp | 86.44 | 82.88 | 86.16 | 1,508,236 | 0.07 | | 0.08 | |
| GL | Globe Life Inc | 139.6 | 135.3 | 137.2 | 756,639 | -3.2 | | 2.30 | |
| GL-D | Globe Life Inc 4.25% Junior Debt | 16.87 | 16.67 | 16.70 | 12,365 | -0.04 | | 0.24 | |
| GLO-A | Gaslog Partners LP [Glop/Pa] | 25.90 | 25.85 | 25.90 | 1,852 | 0.14 | | 0.54 | |
| GLO-B | Gaslog Partners LP [Glop/Pb] | 26.29 | 26.09 | 26.29 | 1,485 | 0.21 | | 0.81 | |
| GLO-C | Gaslog Partners LP [Glop/Pc] | 25.97 | 25.75 | 25.78 | 4,914 | 0.13 | | 0.51 | |
| GLOB | Globant S.A. | 82.88 | 79.48 | 79.79 | 2,192,364 | -4.47 | | 5.31 | |
| GLP | Global Partners LP | 52.36 | 51.24 | 51.58 | 23,517 | -0.92 | | 1.75 | |
| GLP-B | Global Partners L.P. | 25.87 | 25.42 | 25.81 | 10,429 | -0.41 | | 1.57 | |
| GLW | Corning Inc | 62.43 | 61.44 | 62.05 | 5,844,670 | -1.19 | | 1.88 | |
| GM | General Motors Company | 53.03 | 51.88 | 52.53 | 9,537,787 | -0.81 | | 1.52 | |
| GME | Gamestop Corp | 22.61 | 21.92 | 22.10 | 7,801,064 | -0.35 | | 1.56 | |
| GMED | Globus Medical Inc | 52.97 | 51.79 | 52.64 | 1,651,265 | 0.01 | | 0.02 | |
| GMR-A | Global Med REIT Inc [Gmre/Pa] | 25.10 | 25.06 | 25.07 | 3,188 | -0.21 | | 0.85 | |
| GMRE | Global Medical REIT Inc | 6.790 | 6.670 | 6.750 | 547,604 | 0.070 | | 1.05 | |
| GMS | Gms Inc | 109.7 | 109.2 | 109.6 | 1,460,707 | 0.0 | | 0.03 | |
| GNE | Genie Energy Ltd Cl B | 20.41 | 19.88 | 20.19 | 173,699 | -0.13 | | 0.64 | |
| GNK | Genco Shipping & Trading Ltd | 15.96 | 15.51 | 15.82 | 490,477 | -0.11 | | 0.69 | |
| GNL | Global Net Lease Inc | 7.060 | 6.870 | 6.880 | 2,030,497 | -0.110 | | 1.57 | |
| GNL-A | Global Net Lease Inc [Gnl/Pa] | 22.66 | 22.30 | 22.38 | 7,994 | -0.09 | | 0.42 | |
| GNL-B | Global Net Lease Inc 6.875% Prf | 21.22 | 21.00 | 21.22 | 1,959 | -0.12 | | 0.56 | |
| GNL-D | Global Net Lease Inc 7.50% Sr D | 23.26 | 23.00 | 23.09 | 5,526 | -0.01 | | 0.04 | |
| GNL-E | Global Net Lease Inc 7.375% Sr E | 22.67 | 22.60 | 22.60 | 2,208 | -0.20 | | 0.88 | |
| GNRC | Generac Holdings Inc | 195.4 | 186.5 | 193.6 | 2,058,971 | -1.1 | | 0.54 | |
| GNT | Gabelli Natural Resources Gold | 6.310 | 6.220 | 6.270 | 41,841 | -0.020 | | 0.32 | |
| GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | 21.28 | 21.28 | 21.28 | 118 | -0.02 | | 0.09 | |
| GNTY | Guaranty Bancshares Inc | 43.24 | 41.95 | 42.63 | 52,605 | -0.98 | | 2.25 | |
| GNW | Genworth Financial Inc | 7.890 | 7.690 | 7.850 | 9,451,721 | -0.010 | | 0.13 | |
| GOF | Claymore/Guggenheim Strategic Fund | 14.90 | 14.72 | 14.84 | 1,463,524 | -0.04 | | 0.27 | |
| GOLF | Acushnet Holdings Corp | 78.64 | 76.51 | 77.39 | 365,681 | -2.23 | | 2.80 | |
| GOOS | Canada Goose Holdings Inc | 11.58 | 11.01 | 11.27 | 2,175,313 | 0.32 | | 2.92 | |
| GOTU | Gaotu Techedu Inc ADR | 3.520 | 3.450 | 3.520 | 508,393 | 0.000 | | 0.00 | |
| GPC | Genuine Parts Company | 130.1 | 126.0 | 128.3 | 1,655,855 | -0.6 | | 0.45 | |
| GPI | Group 1 Automotive | 412.2 | 404.0 | 410.2 | 131,073 | -2.0 | | 0.47 | |
| GPJA | Georgia Power Company Series 2017A 5.00% | 21.97 | 21.53 | 21.97 | 18,189 | 0.12 | | 0.55 | |
| GPK | Graphic Packaging Holding Company | 22.47 | 21.45 | 21.48 | 5,163,142 | -0.88 | | 3.94 | |
| GPM-A | Granite Point Mortgage Trust 7.00% Sr A | 19.71 | 19.50 | 19.53 | 2,309 | -0.14 | | 0.71 | |
| GPMT | Granite Point Mortgage Trust Inc | 2.630 | 2.460 | 2.520 | 188,079 | -0.030 | | 1.18 | |
| GPN | Global Payments Inc | 79.21 | 76.60 | 78.04 | 2,099,762 | -1.91 | | 2.39 | |
| GPOR | Gulfport Energy Corp | 174.3 | 166.4 | 168.2 | 210,080 | -5.9 | | 3.41 | |
| GPRK | Geopark Hlds Lmtd | 6.450 | 6.210 | 6.390 | 617,887 | -0.050 | | 0.78 | |
| GRB-A | Green Brick Partners Inc [Grbk.A] | 24.45 | 23.96 | 24.30 | 7,470 | 0.34 | | 1.44 | |
| GRBK | Green Brick Partners | 64.40 | 62.03 | 63.74 | 483,146 | 1.80 | | 2.91 | |
| GRC | Gorman-Rupp Company | 41.94 | 39.64 | 40.85 | 105,950 | -0.31 | | 0.75 | |
| GRDN | Guardian Pharmacy Services Inc Cl A | 20.84 | 20.30 | 20.33 | 177,798 | -0.57 | | 2.73 | |
| GRMN | Garmin Ltd | 218.9 | 214.4 | 218.7 | 1,324,517 | 0.0 | | 0.01 | |
| GRND | Grindr Inc | 17.50 | 16.95 | 17.36 | 2,342,793 | -0.12 | | 0.69 | |
| GRNT | Granite Ridge Resources Inc | 5.190 | 4.870 | 4.880 | 743,996 | -0.310 | | 5.97 | |
| GROV | Grove Collaborative Hldgs Inc | 1.400 | 1.340 | 1.380 | 50,059 | -0.020 | | 1.43 | |
| GRP.U | Granite Real Estate Inc | 53.53 | 52.96 | 53.50 | 3,600 | 0.72 | | 1.36 | |
| GRX | The Gabelli Healthcare & Wellness Trust | 9.260 | 9.100 | 9.100 | 12,759 | -0.160 | | 1.73 | |
| GS | Goldman Sachs Group | 714.5 | 694.1 | 709.6 | 2,997,268 | -14.0 | | 1.94 | |
| GS-A | Goldman Sachs Group Inc [Gs/Pa] | 21.91 | 21.71 | 21.73 | 25,121 | -0.03 | | 0.14 | |
| GS-C | Goldman Sachs Group Inc [Gs/Pc] | 21.57 | 21.31 | 21.40 | 10,854 | -0.04 | | 0.19 | |
| GS-D | Goldman Sachs Group Inc [Gs/Pd] | 21.04 | 20.87 | 20.96 | 60,773 | -0.04 | | 0.18 | |
| GSBD | Goldman Sachs Bdc Inc | 11.16 | 10.94 | 11.04 | 545,136 | -0.18 | | 1.60 | |
| GSK | Gsk Plc ADR | 37.78 | 37.17 | 37.56 | 3,676,807 | 0.41 | | 1.10 | |
| GSL | Global Ship Lease Inc | 28.36 | 27.82 | 28.24 | 269,798 | -0.28 | | 0.98 | |
| GSL-B | Global Ship Lease Inc [Gsl/Pb] | 26.49 | 26.22 | 26.40 | 8,574 | 0.17 | | 0.63 | |
| GTES | Gates Industrial Corp Plc | 24.48 | 23.85 | 24.34 | 2,049,641 | -0.46 | | 1.85 | |
| GTL-B | Chart Industries Inc [Gtls.B] | 71.64 | 71.33 | 71.51 | 35,610 | -0.08 | | 0.11 | |
| GTLS | Chart Industries IN | 199.5 | 198.5 | 198.8 | 12,015,202 | -0.1 | | 0.04 | |
| GTN | Gray Media Inc | 4.540 | 4.310 | 4.460 | 1,344,856 | -0.050 | | 1.11 | |
| GTN.A | Gray Television Inc Cl A | 12.00 | 10.65 | 10.65 | 5,703 | 0.04 | | 0.38 | |
| GTY | Getty Realty Corp | 28.12 | 27.79 | 28.04 | 359,150 | 0.25 | | 0.90 | |
| GUG | Guggenheim Active Allocation Fund | 15.34 | 15.13 | 15.20 | 103,041 | -0.14 | | 0.91 | |
| GUT | Gabelli Utility Trust | 6.030 | 5.960 | 6.000 | 135,811 | -0.020 | | 0.33 | |
| GUT-C | Gabelli Utility Trust [Gut/Pc] | 22.46 | 22.35 | 22.42 | 3,170 | 0.12 | | 0.54 | |
| GVA | Granite Construction Incorporated | 92.81 | 89.79 | 92.28 | 604,545 | -2.19 | | 2.32 | |
| GWH | Ess Tech Inc | 1.840 | 1.690 | 1.710 | 196,127 | -0.190 | | 10.00 | |
| GWH.W | Ess Tech Inc WT | 0.0501 | 0.0470 | 0.0470 | 3,480 | 0.0000 | | 0.00 | |
| GWRE | Guidewire Software Inc | 224.4 | 218.3 | 222.9 | 530,493 | -3.3 | | 1.48 | |
| GWW | W.W. Grainger | 960.6 | 915.9 | 932.4 | 1,262,829 | -107.1 | | 10.30 | |
| GXO | Gxo Logistics Inc | 49.29 | 47.90 | 48.07 | 952,511 | -1.64 | | 3.30 | |
| GYLD | Arrow DJ Global Yield ETF | 13.29 | 12.90 | 13.24 | 17,733 | -0.05 | | 0.38 | |