List Stock Names starting with: Number of Stock(s): 798 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | G | Genpact Ltd | - | 40.00 | 38.45 - 40.084 | 38.45 | -1.55 | 3.87% | 871,300 | | GAA | Cambria Global Asset Allocation Fund | - | 30.12 | 30.011 - 30.29 | 30.04 | -0.08 | 0.27% | 3,900 | | GAB | Gabelli Equity Trust | - | 6.18 | 6.05 - 6.26 | 6.14 | -0.04 | 0.65% | 687,200 | | GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | - | 25.53 | 25.53 - 25.58 | 25.54 | +0.01 | 0.04% | 800 | | GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | - | 25.60 | 25.555 - 25.95 | 25.718 | +0.118 | 0.46% | 9,200 | | GAB-J | Gabelli Equity Trust Inc [Gab/Pj] | - | 26.01 | 26.01 - 26.15 | 26.10 | +0.09 | 0.35% | 1,000 | | GAB-K | Gabelli Equity Trust Inc 5% Prf Perpetual USD 25 | - | 26.05 | 25.89 - 26.23 | 25.91 | -0.14 | 0.54% | 29,800 | | GABC | German Amer Bncp Inc | - | 33.72 | 32.88 - 34.43 | 34.28 | +0.56 | 1.66% | 90,400 | | GAIA | Gaiam Inc | - | 9.795 | 9.12 - 9.795 | 9.33 | -0.465 | 4.75% | 61,400 | | GAIN | Gladstone Investment | - | 10.67 | 10.44 - 10.82 | 10.45 | -0.22 | 2.06% | 179,200 | | GAINL | Gladstone Investment Corp Term Pfd Ser E % | - | 25.40 | 25.32 - 25.51 | 25.45 | +0.05 | 0.20% | 4,000 | | GAINM | Gladstone Investment Corp | - | 25.37 | 25.251 - 25.48 | 25.458 | +0.088 | 0.35% | 2,100 | | GAL | SSGA Global Allocation ETF SPDR | - | 43.03 | 42.87 - 43.31 | 42.967 | -0.063 | 0.15% | 10,500 | | GALT | Galectin Therapeutic | - | 2.01 | 1.82 - 2.13 | 2.00 | -0.01 | 0.50% | 1,042,800 | | GAM | General American Investors | - | 37.84 | 35.89 - 38.31 | 37.38 | -0.46 | 1.22% | 33,100 | | GAM-B | General Amern Invs Inc [Gam/Pb] | - | 27.10 | 26.66 - 27.10 | 26.777 | -0.323 | 1.19% | 3,700 | | GAMR | Purefunds Video Game Tech ETF | - | 98.00 | 98.00 - 114.66 | 110.01 | +12.01 | 12.26% | 442,000 | | GAN | Gan Ltd | - | 23.68 | 22.995 - 25.34 | 23.72 | +0.04 | 0.17% | 1,600,100 | | GASS | Stealthgas Inc | - | 2.65 | 2.51 - 2.776 | 2.62 | -0.03 | 1.13% | 201,500 | | GATO | Gatos Silver Inc | - | 12.33 | 11.12 - 12.33 | 11.16 | -1.17 | 9.49% | 427,700 | | GATX | GATX Corp | - | 86.60 | 85.91 - 93.39 | 91.40 | +4.80 | 5.54% | 521,300 | | GAU | Galiano Gold Inc | - | 1.11 | 1.07 - 1.14 | 1.09 | -0.02 | 1.80% | 1,633,600 | | GAZ | Ipath.B Natural Gas Subindex ETN | - | 15.57 | 15.54 - 15.86 | 15.591 | +0.021 | 0.13% | 3,600 | | GB | Global Blue Group Holding Ag | - | 13.00 | 12.75 - 14.35 | 13.75 | +0.75 | 5.77% | 107,500 | | GB.W | Global Blue Group Holding Ag WT | - | 2.46 | 2.15 - 2.55 | 2.55 | +0.09 | 3.66% | 138,700 | | GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | - | 24.80 | 24.71 - 25.07 | 25.07 | +0.27 | 1.09% | 50,500 | | GBCI | Glacier Bancorp Inc | - | 48.40 | 47.83 - 50.76 | 48.13 | -0.27 | 0.56% | 458,600 | | GBDC | Golub Capital Bdc | - | 14.59 | 14.36 - 14.68 | 14.40 | -0.19 | 1.30% | 343,100 | | GBDV | Global Beta ETF Trust Global Income ETF | - | 18.442 | 18.442 - 18.442 | 18.442 | 0.00 | 0.00% | 100 | | GBF | Government/Credit Bond Ishares ETF | - | 124.64 | 124.56 - 124.92 | 124.81 | +0.17 | 0.14% | 4,400 | | GBGR | Global Beta Momentum-Growth ETF | - | 23.72 | 23.72 - 23.85 | 23.72 | 0.00 | 0.00% | 600 | | GBIL | GS Treasuryaccess 0-1 Year ETF | - | 100.13 | 100.12 - 100.13 | 100.12 | -0.01 | 0.01% | 317,400 | | GBIO | Generation Bio CO | - | 27.97 | 26.00 - 32.51 | 26.13 | -1.84 | 6.58% | 342,700 | | GBL | Gamco Investors | - | 17.77 | 17.24 - 19.35 | 17.70 | -0.07 | 0.39% | 27,100 | | GBLI | Global Indemnity Plc | - | 28.12 | 27.75 - 28.77 | 27.90 | -0.22 | 0.78% | 20,300 | | GBLIL | Global Indemnity Ltd 7.875% | - | 26.30 | 25.705 - 26.394 | 26.31 | +0.01 | 0.04% | 7,000 | | GBLO | Global Beta Low Beta ETF | - | 22.16 | 21.94 - 22.42 | 21.993 | -0.167 | 0.75% | 1,800 | | GBNY | Generations Bancorp NY Inc | - | 9.89 | 9.76 - 9.97 | 9.90 | +0.01 | 0.10% | 8,800 | | GBR | New Concept Energy Inc | - | 2.31 | 2.25 - 2.43 | 2.36 | +0.05 | 2.16% | 252,200 | | GBS | Gbs Inc | - | 7.82 | 7.60 - 8.30 | 7.71 | -0.11 | 1.41% | 213,700 | | GBT | Global Blood Ther | - | 46.95 | 45.64 - 52.49 | 50.80 | +3.85 | 8.20% | 2,889,500 | | GBUG | Ipath Gold ETN | - | 30.22 | 30.14 - 30.25 | 30.18 | -0.04 | 0.13% | 2,500 | | GBX | Greenbrier Companies | - | 35.35 | 35.22 - 37.48 | 37.06 | +1.71 | 4.84% | 564,200 | | GCBC | Greene County Bncp | - | 25.30 | 24.50 - 26.09 | 24.50 | -0.80 | 3.16% | 6,000 | | GCC | Wisdomtree Continuous Commodity Index Fund | - | 19.22 | 19.12 - 19.275 | 19.17 | -0.05 | 0.26% | 19,700 | | GCI | Gannett CO Inc | - | 4.00 | 3.97 - 4.87 | 4.61 | +0.61 | 15.25% | 4,724,000 | | GCMG | Gcm Grosvenor Inc | - | 13.21 | 12.75 - 13.80 | 12.75 | -0.46 | 3.48% | 482,800 | | GCMGW | Gcm Grosvenor Inc WT | - | 1.98 | 1.45 - 2.20 | 1.47 | -0.51 | 25.76% | 176,400 | | GCO | Genesco Inc | - | 37.95 | 35.48 - 40.50 | 38.36 | +0.41 | 1.08% | 316,900 | | GCOR | Goldman Sachs Access U.S. Aggregate Bond | - | 49.78 | 49.78 - 49.91 | 49.835 | +0.055 | 0.11% | 22,000 | | GCOW | Pacer Global Cash Cows Dividend ETF | - | 29.43 | 29.36 - 29.70 | 29.37 | -0.06 | 0.20% | 13,600 | | GCP | Gcp Applied Technologies Inc C | - | 25.65 | 24.50 - 26.52 | 24.97 | -0.68 | 2.65% | 269,200 | | GCV | Gabelli Convertible and Income Securities | - | 6.32 | 6.16 - 6.52 | 6.27 | -0.05 | 0.79% | 48,500 | | GD | General Dynamics Corp | - | 150.75 | 148.90 - 158.99 | 152.73 | +1.98 | 1.31% | 2,373,500 | | GDDY | Godaddy Inc | - | 81.14 | 77.45 - 81.59 | 77.89 | -3.25 | 4.01% | 1,433,400 | | GDEN | Golden Entmt | - | 17.44 | 16.51 - 18.99 | 17.01 | -0.43 | 2.47% | 1,320,700 | | GDL | The Gdl Fund | - | 8.73 | 8.70 - 8.813 | 8.70 | -0.03 | 0.34% | 12,300 | | GDL-C | Gdl Fund [Gdl/Pc] | - | 50.97 | 50.97 - 50.97 | 50.97 | 0.00 | 0.00% | 400 | | GDMA | Gadsdena Dynamica Multi-Asseta ETF | - | 31.092 | 30.94 - 31.245 | 30.961 | -0.131 | 0.42% | 3,900 | | GDO | Western Asset Global Corporate Defined | - | 17.64 | 17.64 - 17.96 | 17.81 | +0.17 | 0.96% | 42,000 | | GDOT | Green Dot Corp | - | 50.01 | 48.058 - 52.14 | 51.77 | +1.76 | 3.52% | 1,010,400 | | GDP | Goodrich Petroleum Corp | - | 9.80 | 9.30 - 9.80 | 9.65 | -0.15 | 1.53% | 36,300 | | GDRX | Goodrx Holdings Inc Cl A | - | 50.27 | 48.11 - 53.80 | 50.21 | -0.06 | 0.12% | 4,064,600 | | GDS | Gds Holdings Ltd | - | 105.19 | 101.06 - 107.05 | 103.39 | -1.80 | 1.71% | 1,280,300 | | GDV | Gabelli Dividend | - | 22.03 | 21.48 - 22.49 | 21.57 | -0.46 | 2.09% | 262,600 | | GDV-G | Gabelli Dividend & Income Trust [Gdv/Pg] | - | 25.69 | 25.54 - 25.69 | 25.54 | -0.15 | 0.58% | 5,700 | | GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | - | 27.17 | 27.15 - 27.50 | 27.42 | +0.25 | 0.92% | 4,100 | | GDVD | Principal Active Global Dividend Income ETF | - | 31.905 | 0.00 - 0.00 | 31.905 | 0.00 | 0.00% | 0 | | GDX | Gold Miners Vaneck ETF | - | 34.65 | 33.63 - 34.67 | 33.74 | -0.91 | 2.63% | 31,883,500 | | GDXD | Microsectors Gold Miners -3X ETN | - | 25.00 | 24.37 - 26.28 | 26.17 | +1.17 | 4.68% | 8,300 | | GDXJ | Junior Gold Miners ETF Vaneck | - | 49.23 | 47.59 - 49.33 | 48.01 | -1.22 | 2.48% | 9,142,600 | | GDXU | Microsectors Gold Miners 3X ETN | - | 20.76 | 19.00 - 20.86 | 19.20 | -1.56 | 7.51% | 145,400 | | GDYN | Grid Dynamics Holdings Inc | - | 12.92 | 12.614 - 13.86 | 13.00 | +0.08 | 0.62% | 234,900 | | GDYNW | Grid Dynamics Holdings Inc WT | - | 4.00 | 3.73 - 4.57 | 4.57 | +0.57 | 14.25% | 34,600 | | GE | General Electric Company | - | 11.08 | 10.64 - 11.56 | 11.38 | +0.30 | 2.71% | 149,299,600 | | GECC | Great Elm Capital Corp | - | 3.27 | 3.16 - 3.35 | 3.17 | -0.10 | 3.06% | 199,900 | | GECCL | Great Elm Capital Corp 6.50% Notes Due 2022 | - | 24.75 | 24.75 - 25.00 | 25.00 | +0.25 | 1.01% | 700 | | GECCM | Great Elm Capital Corp 6.75% Notes Due 2025 | - | 24.62 | 24.62 - 24.62 | 24.62 | 0.00 | 0.00% | 200 | | GECCN | Great Elm Capital Corp 6.5% Notes Due 2024 | - | 24.391 | 24.391 - 24.59 | 24.50 | +0.109 | 0.45% | 5,100 | | GEF | Greif Bros. Corp | - | 47.20 | 45.83 - 47.335 | 46.25 | -0.95 | 2.01% | 224,600 | | GEF.B | Greif Bros. Corp Cl B | - | 48.01 | 46.51 - 49.17 | 46.51 | -1.50 | 3.12% | 28,000 | | GEG | Great Elm Group Inc | - | 2.84 | 2.75 - 2.85 | 2.76 | -0.08 | 2.82% | 2,700 | | GEL | Genesis Energy LP | - | 5.89 | 5.73 - 6.186 | 5.82 | -0.07 | 1.19% | 1,611,300 | | GEM | GS Activebeta EM Equity ETF | - | 40.13 | 39.80 - 40.25 | 39.80 | -0.33 | 0.82% | 160,700 | | GEN | Genesis Healthcare Inc | - | 0.666 | 0.64 - 0.72 | 0.65 | -0.016 | 2.40% | 2,928,400 | | GENC | Gencor Industries IN | - | 12.67 | 12.26 - 12.90 | 12.72 | +0.05 | 0.39% | 74,900 | | GENE | Genetic Tech Spn Ads | - | 5.04 | 4.77 - 5.60 | 4.94 | -0.10 | 1.98% | 1,261,600 | | GENY | Principal Millennials Index ETF | - | 61.031 | 60.86 - 62.19 | 61.59 | +0.559 | 0.92% | 3,500 | | GEO | Geo Group Inc | - | 7.22 | 7.11 - 8.66 | 8.62 | +1.40 | 19.39% | 13,807,800 | | GEOS | Geospace Technologie | - | 8.87 | 8.51 - 8.87 | 8.51 | -0.36 | 4.06% | 21,700 | | GER | Goldman Sachs MLP Energy Renai | - | 8.34 | 8.16 - 8.65 | 8.18 | -0.16 | 1.92% | 100,600 | | GERM | Etfmg Treatments Testing and Advancements ETF | - | 37.87 | 37.19 - 40.50 | 37.45 | -0.42 | 1.11% | 82,400 | | GERN | Geron Corp | - | 1.75 | 1.68 - 1.84 | 1.73 | -0.02 | 1.14% | 5,211,000 | | GES | Guess Inc | - | 23.22 | 21.59 - 23.34 | 22.89 | -0.33 | 1.42% | 1,356,100 | | GEVO | Gevo Inc | - | 11.28 | 11.03 - 14.25 | 11.73 | +0.45 | 3.99% | 48,514,200 | | GF | New Germany Fund | - | 19.64 | 19.32 - 20.05 | 19.48 | -0.16 | 0.81% | 16,100 | | GFED | Guaranty Fedl Bcshs | - | 17.31 | 17.31 - 17.75 | 17.41 | +0.10 | 0.58% | 1,000 | | GFF | Griffon Corp | - | 22.46 | 21.47 - 22.54 | 21.82 | -0.64 | 2.85% | 605,800 | | GFI | Gold Fields Ltd | - | 9.52 | 9.28 - 9.65 | 9.45 | -0.07 | 0.74% | 7,931,000 | | GFL | Gfl Environmental Inc | - | 29.24 | 28.51 - 30.88 | 28.70 | -0.54 | 1.85% | 1,258,500 | | GFLU | Gfl Environmental Inc Tangible Equity Units | - | 69.60 | 68.65 - 73.84 | 68.84 | -0.76 | 1.09% | 178,200 | | GFN | General Finance Corp | - | 8.49 | 7.62 - 8.77 | 7.97 | -0.52 | 6.12% | 33,300 | | GFNCP | General Fn Cum Pfd C | - | 102.61 | 102.20 - 103.95 | 103.95 | +1.34 | 1.31% | 1,900 | | GFNSL | Genrl Fin Sr Nt 2021 | - | 25.43 | 25.43 - 25.43 | 25.43 | +0.02 | 0.08% | 150 | | GFNSZ | General Finance Corporation 7.875% | - | 25.64 | 25.50 - 25.84 | 25.60 | -0.04 | 0.16% | 53,500 | | GFX.U | Golden Falcon Acquisition Corp Units | - | 10.54 | 10.50 - 10.675 | 10.51 | -0.03 | 0.28% | 219,600 | | GGAL | Grupo Fin Galicia | - | 7.65 | 7.50 - 7.924 | 7.71 | +0.06 | 0.78% | 648,000 | | GGB | Gerdau S.A. | - | 4.35 | 4.231 - 4.46 | 4.32 | -0.03 | 0.69% | 6,816,300 | | GGG | Graco Inc | - | 70.71 | 68.143 - 76.235 | 68.59 | -2.12 | 3.00% | 1,059,100 | | GGM | Guggenheim Credit Allocation F | - | 20.47 | 20.21 - 20.61 | 20.22 | -0.25 | 1.22% | 58,400 | | GGN | Gamco Global Gold Natural Resources | - | 3.52 | 3.45 - 3.54 | 3.46 | -0.06 | 1.70% | 1,268,700 | | GGN-B | Gamco Global Gold Natural Reou | - | 25.59 | 25.50 - 25.59 | 25.50 | -0.09 | 0.35% | 1,000 | | GGO | Gabelli Go Anywhere Trust | - | 13.00 | 13.00 - 13.00 | 13.00 | 0.00 | 0.00% | 500 | | GGO-A | The Gabelli Healthcare and Wellness Trust | - | 40.80 | 0.00 - 0.00 | 40.80 | 0.00 | 0.00% | 0 | | GGT | Gabelli Global Multi-Media Trust | - | 8.38 | 8.21 - 8.39 | 8.26 | -0.12 | 1.43% | 101,500 | | GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | - | 26.30 | 26.01 - 26.33 | 26.32 | +0.02 | 0.08% | 2,200 | | GGT-G | Gabelli Multimedia Trust Inc 5.125% Prf Perpetua | - | 26.34 | 26.17 - 26.34 | 26.17 | -0.17 | 0.65% | 1,200 | | GGZ | Gabelli Global Small and Mid CA | - | 13.00 | 12.92 - 13.22 | 12.94 | -0.06 | 0.46% | 27,000 | | GGZ-A | Gabelli Global Small & Mid Cap Val [Ggz/Pa] | - | 25.97 | 25.97 - 26.00 | 26.00 | +0.03 | 0.12% | 300 | | GH | Guardant Health Inc | - | 149.21 | 142.15 - 151.99 | 147.39 | -1.82 | 1.22% | 1,360,800 | | GHC | Graham Holdings Company | - | 565.52 | 563.98 - 574.97 | 569.81 | +4.29 | 0.76% | 18,700 | | GHG | Greentree Hospitality Group Ltd ADR | - | 13.00 | 12.75 - 13.08 | 13.01 | +0.01 | 0.08% | 22,100 | | GHIV | Gores Holdings IV Inc Cl A | - | 11.40 | 10.85 - 11.95 | 11.54 | -0.16 | 1.37% | 14,422,470 | | GHIVU | Uwm Hldg Corp U | - | 12.09 | 11.62 - 12.525 | 12.25 | -0.53 | 4.15% | 245,878 | | GHIVW | Gores Holdings IV Inc WT | - | 2.86 | 0.00 - 0.00 | 2.86 | 0.00 | 0.00% | 0 | | GHL | Greenhill & CO Inc | - | 11.60 | 11.04 - 12.55 | 11.35 | -0.25 | 2.16% | 953,200 | | GHLD | Guild Holdings Company Cl A | - | 15.33 | 14.709 - 15.95 | 15.58 | +0.25 | 1.63% | 78,700 | | GHM | Graham Corp | - | 15.48 | 15.00 - 16.93 | 15.58 | +0.10 | 0.65% | 37,500 | | GHSI | Guardion Health Sciences Inc | - | 0.69 | 0.65 - 0.85 | 0.76 | +0.07 | 10.14% | 26,349,200 | | GHVIU | Gores Holdings VI Inc | - | 10.71 | 10.56 - 11.30 | 10.56 | -0.15 | 1.40% | 221,200 | | GHY | Prudential Global Short Durati | - | 14.53 | 14.47 - 14.57 | 14.50 | -0.03 | 0.21% | 150,300 | | GHYB | Access High Yield Corporate Bond ETF | - | 50.25 | 50.075 - 50.284 | 50.10 | -0.15 | 0.30% | 23,100 | | GHYG | US and Intl High Yield Corp Bond Ishares ETF | - | 50.498 | 50.498 - 50.609 | 50.522 | +0.024 | 0.05% | 8,100 | | GIB | CGI Group | - | 77.99 | 76.85 - 78.80 | 77.37 | -0.62 | 0.79% | 202,500 | | GIFI | Gulf Island Fab | - | 3.50 | 3.45 - 3.668 | 3.49 | -0.01 | 0.29% | 27,100 | | GIGB | GS Access Investment Grade Corp Bond | - | 55.66 | 55.52 - 55.66 | 55.54 | -0.12 | 0.22% | 63,400 | | GIGE | Sofi Gig Economy ETF | - | 40.41 | 39.90 - 41.61 | 40.235 | -0.175 | 0.43% | 24,800 | | GIGM | Gigamedia Ltd | - | 3.61 | 3.30 - 3.61 | 3.37 | -0.24 | 6.65% | 128,700 | | GII | FTSE Global Infra 100 SPDR | - | 49.29 | 48.76 - 49.40 | 48.76 | -0.53 | 1.08% | 23,400 | | GIII | G-III Apparel Gp | - | 25.41 | 24.78 - 27.17 | 26.88 | +1.47 | 5.79% | 688,100 | | GIK | Gigcapital3 Inc | - | 14.77 | 14.12 - 16.28 | 14.72 | -0.05 | 0.34% | 2,903,700 | | GIK.U | Gigcapital3 Inc [Gik.U] | - | 16.90 | 16.90 - 18.57 | 17.20 | +0.30 | 1.78% | 3,200 | | GIK.W | Gigcapital3 Inc WT | - | 3.50 | 3.31 - 3.85 | 3.57 | +0.07 | 2.00% | 696,800 | | GIL | Gildan Activewear | - | 25.60 | 25.24 - 26.46 | 25.41 | -0.19 | 0.74% | 640,700 | | GILD | Gilead Sciences Inc | - | 66.03 | 65.08 - 68.37 | 65.48 | -0.55 | 0.83% | 9,903,600 | | GILT | Gilat Satellite Ntwk | - | 11.86 | 11.14 - 13.26 | 12.45 | +0.59 | 4.97% | 3,867,900 | | GIM | Templeton Global | - | 5.58 | 5.57 - 5.65 | 5.63 | +0.05 | 0.90% | 878,800 | | GINN | Goldman Sachs Innovate Equity ETF | - | 58.37 | 57.73 - 58.829 | 58.00 | -0.37 | 0.63% | 473,500 | | GIS | General Mills | - | 59.10 | 59.01 - 61.46 | 60.40 | +1.30 | 2.20% | 7,344,900 | | GIX | Gigcapital2 Inc | - | 10.44 | 10.26 - 10.60 | 10.40 | -0.04 | 0.38% | 1,421,600 | | GIX.U | Gigcapital2 Inc | - | 12.48 | 11.97 - 12.48 | 11.97 | -0.51 | 4.09% | 600 | | GIX.W | Gigcapital2 Inc WT [Gix/W] | - | 1.50 | 1.33 - 1.515 | 1.39 | -0.11 | 7.33% | 435,000 | | GJH | Strats Sm Trust For United States Cellular Corp | - | 10.38 | 10.38 - 10.38 | 10.38 | 0.00 | 0.00% | 100 | | GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | - | 23.55 | 23.46 - 23.95 | 23.46 | -0.09 | 0.38% | 3,000 | | GJP | Strats Sm Trust For Dominion Resources Inc Secur | - | 24.90 | 24.90 - 25.16 | 24.90 | 0.00 | 0.00% | 100 | | GJR | Strats Sm Trust For The Procter & Gamble CO Sec | - | 23.00 | 23.00 - 23.05 | 22.983 | 0.00 | 0.00% | 0 | | GJS | Strats Sm Trust For Goldman Sachs Group Securiti | - | 21.00 | 21.00 - 21.21 | 21.00 | 0.00 | 0.00% | 100 | | GJT | Strats Sm Trust For Allstate Corp Securities Ser | - | 20.65 | 20.49 - 20.70 | 20.61 | -0.04 | 0.19% | 1,800 | | GKOS | Glaukos Corp | - | 84.10 | 81.314 - 88.48 | 88.37 | +4.27 | 5.08% | 781,100 | | GL | Globe Life Inc | - | 91.56 | 90.07 - 94.16 | 90.20 | -1.36 | 1.49% | 489,500 | | GL-C | Globe Life Inc [Gl/Pc] | - | 25.61 | 25.51 - 25.64 | 25.53 | -0.08 | 0.31% | 18,900 | | GLAD | Gladstone Cap Corp | - | 9.38 | 9.25 - 9.56 | 9.30 | -0.08 | 0.85% | 168,200 | | GLADD | Gladstone Capital Corp 6.125% Notes Due 2 | - | 25.27 | 25.27 - 25.49 | 25.40 | +0.11 | 0.43% | 10,599 | | GLADL | Gladstone Capital Corp 5.375% Notes Due 2 | - | 25.60 | 25.32 - 25.75 | 25.465 | -0.135 | 0.53% | 2,000 | | GLAQU | Globis Acquisition Corp | - | 10.56 | 10.42 - 10.84 | 10.60 | +0.04 | 0.38% | 12,200 | | GLBS | Globus Maritime Limi | - | 5.94 | 5.25 - 7.583 | 5.45 | -0.49 | 8.25% | 3,096,700 | | GLBZ | Glen Burnie Bancorp | - | 11.29 | 10.49 - 11.29 | 10.49 | -0.51 | 4.64% | 70 | | GLCN | China ETF Vaneck | - | 50.75 | 50.43 - 50.75 | 50.43 | -0.32 | 0.63% | 4,800 | | GLD | Gold SPDR | - | 172.93 | 171.66 - 173.52 | 172.52 | -0.41 | 0.24% | 9,034,900 | | GLDD | Great Lakes Drg Dock | - | 13.90 | 13.511 - 14.26 | 13.71 | -0.19 | 1.37% | 629,700 | | GLDG | Goldmining Inc | - | 1.82 | 1.72 - 1.83 | 1.76 | -0.06 | 3.30% | 887,000 | | GLDI | CS X-Links Gold Share | - | 9.42 | 9.35 - 9.48 | 9.40 | -0.02 | 0.21% | 62,100 | | GLDM | SPDR Gold Minishares Trust | - | 18.36 | 18.23 - 18.43 | 18.33 | -0.03 | 0.16% | 2,422,500 | | GLE.U | Galileo Acquisition Corp [Gleo.U] | - | 10.83 | 10.83 - 11.04 | 11.04 | +0.21 | 1.94% | 300 | | GLE.W | Galileo Acquisition Corp [Gleo/W] | - | 1.02 | 0.908 - 1.02 | 0.91 | -0.11 | 10.78% | 52,600 | | GLEO | Galileo Acquisition Corp | - | 10.31 | 10.12 - 10.50 | 10.20 | -0.11 | 1.07% | 85,600 | | GLG | China Bat Group Inc | - | 2.13 | 2.05 - 2.34 | 2.11 | -0.02 | 0.94% | 806,600 | | GLIF | Agfiq Global Infrastructure ETF | - | 24.18 | 23.944 - 24.239 | 23.944 | -0.236 | 0.98% | 800 | | GLIN | India Smallcap ETF Vaneck | - | 33.50 | 33.141 - 33.50 | 33.227 | -0.273 | 0.81% | 19,600 | | GLL | Ultrashort Gold Proshares | - | 32.91 | 32.70 - 33.33 | 32.97 | +0.06 | 0.18% | 52,100 | | GLMD | Galmed Pharmaceutica | - | 3.50 | 3.38 - 3.64 | 3.59 | +0.09 | 2.57% | 312,900 | | GLNG | Golar Lng Ltd | - | 10.96 | 10.38 - 11.00 | 10.49 | -0.47 | 4.29% | 2,126,100 | | GLO | Clough Global Opportunities Fund | - | 12.23 | 11.83 - 12.25 | 12.01 | -0.22 | 1.80% | 270,500 | | GLO-A | Gaslog Partners LP [Glop/Pa] | - | 19.20 | 18.65 - 19.20 | 18.67 | -0.53 | 2.76% | 26,600 | | GLO-B | Gaslog Partners LP [Glop/Pb] | - | 17.75 | 17.34 - 17.94 | 17.34 | -0.41 | 2.31% | 18,700 | | GLO-C | Gaslog Partners LP [Glop/Pc] | - | 18.00 | 17.81 - 18.01 | 17.83 | -0.17 | 0.94% | 9,900 | | GLO-G | Gaslog Partners LP [Glop/Pg] | - | 24.20 | 24.10 - 24.35 | 24.10 | -0.10 | 0.41% | 13,900 | | GLOB | Globant S.A. | - | 198.00 | 188.67 - 200.30 | 194.70 | -3.30 | 1.67% | 189,400 | | GLOG | Gaslog Ltd | - | 4.03 | 3.661 - 4.235 | 3.78 | -0.25 | 6.20% | 4,575,500 | | GLOP | Gaslog Partners LP | - | 3.26 | 3.11 - 3.56 | 3.28 | +0.02 | 0.61% | 451,200 | | GLP | Global Partners LP | - | 19.76 | 19.14 - 19.95 | 19.84 | +0.08 | 0.40% | 143,100 | | GLP-A | Global Partners LP [Glp/Pa] | - | 26.00 | 25.82 - 26.00 | 25.89 | -0.11 | 0.42% | 9,900 | | GLPG | Galapagos NV | - | 109.14 | 107.965 - 109.81 | 109.04 | -0.10 | 0.09% | 363,100 | | GLPI | Gaming & Leisure | - | 40.64 | 39.81 - 41.50 | 40.34 | -0.30 | 0.74% | 2,161,600 | | GLQ | Clough Global Equity Fund | - | 15.14 | 14.73 - 15.19 | 14.90 | -0.24 | 1.59% | 122,500 | | GLRE | Greenlight Cap. Re. | - | 8.07 | 7.85 - 8.30 | 7.85 | -0.22 | 2.73% | 187,900 | | GLRY | Northern Lights IV Mid Cap Momentum | - | 31.08 | 30.11 - 31.38 | 30.776 | -0.304 | 0.98% | 13,900 | | GLSI | Greenwich Lifesciences Inc | - | 36.38 | 33.39 - 41.77 | 34.19 | -2.19 | 6.02% | 343,000 | | GLT | Glatfelter | - | 17.23 | 16.25 - 18.29 | 16.32 | -0.91 | 5.28% | 199,700 | | GLTO | Galecto Inc | - | 13.18 | 12.51 - 13.18 | 12.91 | -0.27 | 2.05% | 7,100 | | GLTR | Physical Precious Metals Basket ETF | - | 95.26 | 94.26 - 95.62 | 95.18 | -0.08 | 0.08% | 57,100 | | GLU | Gabelli Global Utility | - | 18.80 | 18.46 - 18.80 | 18.49 | -0.31 | 1.65% | 15,500 | | GLU-A | The Gabelli Global Utility and | - | 46.52 | 0.00 - 0.00 | 46.52 | 0.00 | 0.00% | 0 | | GLU-B | Gabelli Global Utility & Income TR | - | 51.85 | 51.85 - 51.85 | 51.85 | 0.00 | 0.00% | 900 | | GLUU | Glu Mobile Inc | - | 9.48 | 9.09 - 9.59 | 9.16 | -0.32 | 3.38% | 4,319,700 | | GLV | Clough Global Allocation Fund | - | 11.13 | 10.861 - 11.13 | 11.00 | -0.13 | 1.17% | 60,900 | | GLW | Corning Inc | - | 36.15 | 35.03 - 36.96 | 35.23 | -0.92 | 2.54% | 9,008,200 | | GLYC | Glycomimetics Inc | - | 3.90 | 3.75 - 4.00 | 3.79 | -0.11 | 2.82% | 851,200 | | GM | General Motors Company | - | 50.80 | 48.71 - 50.86 | 49.34 | -1.46 | 2.87% | 38,288,100 | | GMAB | Genmab A/S | - | 40.41 | 39.76 - 42.97 | 40.23 | -0.18 | 0.45% | 1,045,700 | | GMBL | Esports Entertainment Group Inc | - | 8.00 | 7.69 - 9.02 | 7.84 | -0.16 | 2.00% | 768,400 | | GMBLW | Esports Entertainment Group Inc WT | - | 5.40 | 4.51 - 5.51 | 4.97 | -0.43 | 7.96% | 13,400 | | GMBTU | Queen's Gambit Growth Capital | - | 10.85 | 10.59 - 11.40 | 11.00 | +0.15 | 1.38% | 429,700 | | GMDA | Gamida Cell Ltd | - | 8.26 | 7.80 - 8.66 | 7.88 | -0.38 | 4.60% | 767,000 | | GME | Gamestop Corp | - | 354.83 | 249.00 - 380.00 | 347.51 | -7.32 | 2.06% | 92,837,600 | | GMED | Globus Medical Inc | - | 62.33 | 61.14 - 62.79 | 61.39 | -0.94 | 1.51% | 456,500 | | GMF | S&P Emerging Asia Pacific SPDR | - | 136.21 | 135.28 - 136.99 | 135.66 | -0.55 | 0.40% | 35,600 | | GMIIU | Gores Metropoulos II Inc | - | 10.99 | 10.65 - 11.70 | 10.79 | -0.20 | 1.82% | 928,300 | | GMLP | Golar Lng Partners | - | 3.40 | 3.39 - 3.46 | 3.41 | +0.01 | 0.29% | 959,300 | | GMLPP | Golar Lng Partners LP | - | 24.61 | 24.30 - 24.80 | 24.43 | -0.18 | 0.73% | 35,800 | | GMOM | Cambria Global Momentum ETF | - | 27.26 | 26.517 - 27.26 | 26.517 | -0.743 | 2.73% | 4,900 | | GMR-A | Global Med REIT Inc [Gmre/Pa] | - | 25.93 | 25.88 - 25.958 | 25.89 | -0.04 | 0.15% | 11,200 | | GMRE | Global Medical REIT Inc | - | 12.90 | 12.40 - 13.38 | 12.57 | -0.33 | 2.56% | 622,100 | | GMS | Gms Inc | - | 29.82 | 28.19 - 31.94 | 28.33 | -1.49 | 5.00% | 611,600 | | GMTA | GATX Corp 5.625% Senior | - | 25.56 | 25.56 - 25.73 | 25.65 | +0.09 | 0.35% | 18,100 | | GNACU | Group Nine Acquisition Corp | - | 10.56 | 10.27 - 10.60 | 10.39 | -0.17 | 1.61% | 252,700 | | GNAF | Microsectors Fang+ -1X ETN | - | 15.54 | 15.54 - 15.85 | 15.85 | +0.31 | 1.99% | 21,400 | | GNCA | Genocea Biosciences | - | 2.89 | 2.60 - 3.03 | 2.65 | -0.24 | 8.30% | 846,000 | | GNE | Genie Energy Ltd Cl B | - | 7.44 | 7.26 - 7.58 | 7.46 | +0.02 | 0.27% | 88,400 | | GNE-A | Genie Energy Ltd [Gne/Pa] | - | 9.011 | 8.982 - 9.02 | 9.02 | +0.009 | 0.10% | 4,200 | | GNFT | Genfit S.A. ADR | - | 5.274 | 5.12 - 5.313 | 5.12 | -0.154 | 2.92% | 8,400 | | GNK | Genco Shipping & Trading Ltd | - | 7.94 | 7.49 - 7.95 | 7.52 | -0.42 | 5.29% | 877,700 | | GNL | Global Net Lease Inc | - | 16.71 | 16.40 - 16.83 | 16.44 | -0.27 | 1.62% | 533,000 | | GNL-A | Global Net Lease Inc [Gnl/Pa] | - | 25.62 | 25.60 - 25.78 | 25.62 | 0.00 | 0.00% | 5,600 | | GNL-B | Global Net Lease Inc 6.875% Prf Perpetual USD 25 | - | 25.11 | 25.06 - 25.15 | 25.07 | -0.04 | 0.16% | 10,300 | | GNLN | Greenlane Holdings Inc Cl A | - | 4.69 | 4.07 - 5.19 | 4.53 | -0.16 | 3.41% | 984,600 | | GNMA | GNMA Bond Ishares ETF | - | 50.92 | 50.85 - 50.94 | 50.86 | -0.06 | 0.12% | 45,600 | | GNMK | Genmark Diagnostics | - | 14.17 | 13.34 - 15.575 | 13.42 | -0.75 | 5.29% | 1,543,800 | | GNOG | Golden Nugget Online Gaming Inc | - | 18.62 | 18.01 - 20.34 | 18.35 | -0.27 | 1.45% | 3,468,700 | | GNOGW | Golden Nugget Online Gaming Inc WT | - | 6.90 | 6.45 - 8.35 | 6.65 | -0.25 | 3.62% | 338,500 | | GNOM | G-X Genomics & Biotechnology ETF | - | 24.52 | 23.88 - 25.36 | 24.57 | +0.05 | 0.20% | 228,700 | | GNP.U | Genesis Park Acquisition Corp [Gnpk.U] | - | 11.27 | 11.04 - 11.44 | 11.10 | -0.17 | 1.51% | 86,000 | | GNP.W | Genesis Park Acquisition Corp WT [Gnpk/W] | - | 1.81 | 1.55 - 1.89 | 1.60 | -0.21 | 11.60% | 118,700 | | GNPK | Genesis Park Acquisition Corp Cl A | - | 10.40 | 10.32 - 10.70 | 10.37 | -0.03 | 0.29% | 362,700 | | GNPX | Genprex Inc | - | 4.40 | 4.25 - 5.15 | 4.26 | -0.14 | 3.18% | 1,657,800 | | GNR | S&P Global Natural Resources SPDR | - | 45.84 | 45.14 - 46.21 | 45.54 | -0.30 | 0.65% | 89,900 | | GNRC | Generac Holdings Inc | - | 257.86 | 243.21 - 258.13 | 248.81 | -9.05 | 3.51% | 938,600 | | GNRS | Greenrose Acquisition Corp | - | 10.18 | 9.92 - 10.72 | 10.19 | +0.01 | 0.10% | 784,600 | | GNRSU | Greenrose Acquisition Corp | - | 11.10 | 11.10 - 12.782 | 11.52 | +0.42 | 3.78% | 51,000 | | GNRSW | Greenrose Acquisition Corp WT | - | 1.50 | 1.32 - 1.58 | 1.38 | -0.12 | 8.00% | 1,025,300 | | GNSS | Genasys Inc | - | 7.90 | 7.653 - 8.11 | 7.89 | -0.01 | 0.13% | 231,500 | | GNT | Gabelli Natural Resources Gold | - | 5.05 | 4.97 - 5.11 | 4.98 | -0.07 | 1.39% | 78,600 | | GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | - | 25.87 | 25.87 - 25.94 | 25.93 | +0.06 | 0.23% | 600 | | GNTX | Gentex Corp | - | 35.275 | 32.57 - 36.17 | 33.04 | -2.235 | 6.34% | 2,729,900 | | GNTY | Guaranty Bancshares Inc | - | 32.81 | 32.00 - 33.38 | 32.57 | -0.24 | 0.73% | 29,900 | | GNUS | Genius Brands International Inc | - | 1.63 | 1.60 - 3.06 | 3.06 | +1.43 | 87.73% | 214,556,000 | | GNW | Genworth Financial Inc | - | 3.07 | 2.895 - 3.11 | 2.92 | -0.15 | 4.89% | 14,750,800 | | GO | Grocery Outlet Holding Corp | - | 41.60 | 40.68 - 46.31 | 46.12 | +4.52 | 10.87% | 2,149,300 | | GOA.U | Go Acquisition Corp WT [Goac.U] | - | 10.78 | 10.71 - 10.85 | 10.74 | -0.04 | 0.37% | 35,900 | | GOA.W | Go Acquisition Corp [Goac/W] | - | 1.46 | 1.35 - 1.54 | 1.48 | +0.02 | 1.37% | 399,900 | | GOAC | Go Acquisition Corp Cl A | - | 10.30 | 10.25 - 10.54 | 10.30 | 0.00 | 0.00% | 695,500 | | GOAT | Vaneck Vectors Morningstar Global Wide Moat ETF | - | 35.60 | 35.26 - 35.60 | 35.26 | -0.34 | 0.96% | 3,500 | | GOAU | US Global Go Gold and Precious Metal Miners ETF | - | 18.73 | 18.08 - 18.73 | 18.14 | -0.59 | 3.15% | 119,200 | | GOCO | Gohealth Inc Cl A | - | 14.20 | 14.16 - 15.09 | 14.62 | +0.42 | 2.96% | 1,522,400 | | GOED | 1847 Goedeker Inc Commom Stock | - | 13.16 | 10.61 - 13.90 | 11.54 | -1.62 | 12.31% | 505,400 | | GOEV | Canoo Inc | - | 15.53 | 14.80 - 16.36 | 15.14 | -0.39 | 2.51% | 5,107,500 | | GOEVW | Canoo Inc WT | - | 4.20 | 4.00 - 4.80 | 4.14 | -0.06 | 1.43% | 792,200 | | GOEX | G-X Gold Explorers ETF | - | 31.76 | 30.88 - 31.76 | 31.25 | -0.51 | 1.61% | 24,500 | | GOF | Claymore/Guggenheim Strategic Fund | - | 20.48 | 20.22 - 20.70 | 20.30 | -0.18 | 0.88% | 341,500 | | GOGL | Golden Ocean Gp | - | 4.69 | 4.63 - 5.02 | 4.69 | 0.00 | 0.00% | 414,300 | | GOGO | Gogo Inc | - | 15.40 | 13.42 - 17.23 | 13.91 | -1.49 | 9.68% | 13,433,200 | | GOL | Gol Linhas Aereas Inteligentes S.A. | - | 8.40 | 8.13 - 8.65 | 8.47 | +0.07 | 0.83% | 1,360,100 | | GOLD | Barrick Gold Corp | - | 23.09 | 21.88 - 23.11 | 21.99 | -1.10 | 4.76% | 32,597,000 | | GOLF | Acushnet Holdings Corp | - | 40.89 | 40.78 - 42.31 | 41.84 | +0.95 | 2.32% | 306,400 | | GOOD | Gladstone Comml | - | 18.08 | 17.83 - 18.475 | 17.98 | -0.10 | 0.55% | 251,300 | | GOODM | Gladstone Commercial Corp | - | 25.30 | 25.18 - 25.39 | 25.25 | -0.05 | 0.20% | 3,500 | | GOODN | Gladstone Commercial Corp Prf Perpetual USD 25 S | - | 25.29 | 25.19 - 25.68 | 25.456 | +0.166 | 0.66% | 20,500 | | GOOG | Alphabet Cl C | - | 1,888.87 | 1,809.00 - 1,925.00 | 1,830.79 | -58.08 | 3.07% | 2,747,000 | | GOOGL | Alphabet Cl A | - | 1,878.48 | 1,797.28 - 1,915.75 | 1,818.94 | -59.54 | 3.17% | 4,124,400 | | GOOS | Canada Goose Holdings Inc | - | 33.59 | 33.19 - 36.86 | 35.72 | +2.13 | 6.34% | 3,468,600 | | GORO | Gold Resource Corp | - | 2.65 | 2.50 - 2.66 | 2.56 | -0.09 | 3.40% | 2,184,100 | | GOSS | Gossamer Bio Inc | - | 10.09 | 9.77 - 10.81 | 9.91 | -0.18 | 1.78% | 720,700 | | GOVT | US Treasury Bond Ishares ETF | - | 27.22 | 27.19 - 27.24 | 27.21 | -0.01 | 0.04% | 8,874,300 | | GOVX | Geovax Labs | - | 5.27 | 4.91 - 6.49 | 5.12 | -0.15 | 2.85% | 943,400 | | GOVXW | Geovax Labs Inc Warrants | - | 1.39 | 1.06 - 1.54 | 1.23 | -0.16 | 11.51% | 18,100 | | GOVZ | Ishares 25 Year Treasury Strips Bond ETF | - | 22.84 | 22.73 - 22.875 | 22.819 | -0.021 | 0.09% | 10,200 | | GP | Greenpower Motor Company Inc | - | 29.51 | 27.11 - 31.63 | 27.35 | -2.16 | 7.32% | 722,200 | | GPACU | Global Partner Acquisition Corp II | - | 10.36 | 10.19 - 10.56 | 10.19 | -0.17 | 1.64% | 352,800 | | GPC | Genuine Parts Company | - | 100.07 | 96.20 - 102.05 | 98.80 | -1.27 | 1.27% | 1,228,500 | | GPI | Group 1 Automotive | - | 144.92 | 133.821 - 155.35 | 141.50 | -3.42 | 2.36% | 401,300 | | GPJA | Georgia Power Company Series 2017A 5.00% Jr | - | 27.47 | 27.40 - 27.83 | 27.47 | 0.00 | 0.00% | 15,800 | | GPK | Graphic Packaging Holding Company | - | 16.41 | 15.87 - 16.53 | 16.10 | -0.31 | 1.89% | 4,844,900 | | GPL | Great Panther Mining Ltd | - | 0.77 | 0.75 - 0.775 | 0.751 | -0.019 | 2.47% | 2,621,600 | | GPM | Guggenheim Enhanced Equity | - | 6.55 | 6.45 - 6.66 | 6.45 | -0.10 | 1.53% | 146,400 | | GPMT | Granite Point Mortgage Trust Inc | - | 9.77 | 9.55 - 10.14 | 9.57 | -0.20 | 2.05% | 748,300 | | GPN | Global Payments Inc | - | 183.24 | 176.245 - 183.24 | 177.58 | -5.66 | 3.09% | 3,043,600 | | GPP | Green Plains Partners LP | - | 9.58 | 9.30 - 9.88 | 9.50 | -0.08 | 0.84% | 43,300 | | GPRE | Green Plains Inc | - | 18.88 | 18.52 - 21.11 | 19.90 | +1.02 | 5.40% | 1,076,500 | | GPRK | Geopark Hlds Lmtd | - | 12.62 | 12.335 - 12.995 | 12.75 | +0.13 | 1.03% | 119,600 | | GPRO | Gopro Inc Cl A | - | 9.18 | 8.66 - 10.60 | 9.70 | +0.52 | 5.66% | 18,857,000 | | GPS | Gap Inc | - | 21.50 | 19.35 - 21.505 | 19.54 | -1.96 | 9.12% | 16,829,900 | | GPX | Gp Strategies Corp | - | 11.95 | 11.77 - 12.96 | 12.08 | +0.13 | 1.09% | 40,800 | | GQRE | Flexshares Global Quality Real Estate ETF | - | 57.73 | 57.12 - 57.93 | 57.332 | -0.398 | 0.69% | 19,400 | | GRA | W.R. Grace & Company | - | 59.00 | 57.61 - 60.75 | 58.01 | -0.99 | 1.68% | 515,700 | | GRAY | Graybug Vision Inc | - | 32.06 | 29.984 - 35.18 | 34.08 | +2.02 | 6.30% | 117,800 | | GRBK | Green Brick Partners | - | 20.00 | 18.95 - 21.56 | 19.35 | -0.65 | 3.25% | 2,393,200 | | GRC | Gorman-Rupp Company | - | 31.29 | 30.35 - 32.91 | 30.50 | -0.79 | 2.52% | 92,300 | | GRCL | Gracell Biotechnologies Inc American Depositary | - | 21.49 | 20.695 - 21.84 | 20.94 | -0.55 | 2.56% | 155,100 | | GRCY | Greencity Acquisition Corp | - | 10.16 | 10.00 - 10.28 | 10.05 | -0.11 | 1.08% | 87,600 | | GRCYU | Greencity Acquisition Corp | - | 11.32 | 11.32 - 12.00 | 11.32 | 0.00 | 0.00% | 230 | | GRCYW | Greencity Acquisition Corp Warrants | - | 0.85 | 0.77 - 1.00 | 0.78 | -0.07 | 8.24% | 9,800 | | GREK | Global X MSCI Greece ETF | - | 23.31 | 22.81 - 23.55 | 23.12 | -0.19 | 0.82% | 103,400 | | GRES | IQ Global Resources ETF | - | 26.22 | 25.72 - 26.26 | 25.96 | -0.26 | 0.99% | 6,400 | | GRF | Eagle Capital Growth Fund | - | 7.74 | 7.74 - 7.99 | 7.77 | +0.03 | 0.39% | 2,000 | | GRFS | Grifols S.A. | - | 18.65 | 18.00 - 18.98 | 18.35 | -0.30 | 1.61% | 1,586,300 | | GRID | Nasdaq Clean Edge Smart Grid Infr Fund FT | - | 82.97 | 81.11 - 85.91 | 81.63 | -1.34 | 1.62% | 52,000 | | GRIF | Griffin Industrial Realty Inc (Md) | - | 65.00 | 62.30 - 65.00 | 62.50 | -0.71 | 1.12% | 18,223 | | GRIL | Muscle Maker Inc | - | 2.26 | 2.20 - 2.50 | 2.25 | -0.01 | 0.44% | 950,200 | | GRIN | Grindrod Shipping Holdings Ltd | - | 4.75 | 4.64 - 4.87 | 4.66 | -0.09 | 1.89% | 9,100 | | GRMN | Garmin Ltd | - | 120.11 | 116.48 - 123.50 | 117.31 | -2.80 | 2.33% | 775,700 | | GRN | Ipath Series B Carbon ETN | - | 65.79 | 65.79 - 66.115 | 66.115 | +0.325 | 0.49% | 500 | | GRNB | Green Bond Vaneck ETF | - | 27.89 | 27.85 - 27.90 | 27.87 | -0.02 | 0.07% | 24,300 | | GRNQ | Greenpro Capital Corp | - | 1.90 | 1.86 - 2.025 | 1.90 | 0.00 | 0.00% | 1,082,200 | | GRNV | Greenvision Acquisition Corp | - | 10.20 | 10.09 - 10.25 | 10.18 | -0.02 | 0.20% | 37,100 | | GRNVR | Greenvision Acquisition Corp Rights | - | 0.481 | 0.42 - 0.481 | 0.442 | -0.039 | 8.11% | 7,700 | | GRNVU | Greenvision Acquisition Corp | - | 12.29 | 0.00 - 0.00 | 12.29 | 0.00 | 0.00% | 0 | | GRNVW | Greenvision Acquisition Corp WT | - | 0.80 | 0.615 - 0.82 | 0.66 | -0.14 | 17.50% | 255,600 | | GROW | U S Global Inv Inc | - | 5.30 | 5.05 - 5.551 | 5.20 | -0.10 | 1.89% | 192,500 | | GRP.U | Granite Real Estate Invt TR | - | 61.42 | 59.22 - 61.42 | 59.32 | -2.10 | 3.42% | 5,000 | | GRPN | Groupon Cl A | - | 31.75 | 30.17 - 33.31 | 30.94 | -0.81 | 2.55% | 1,267,400 | | GRSV | Gores Holdings V Inc | - | 10.50 | 10.35 - 11.14 | 10.60 | +0.10 | 0.95% | 966,400 | | GRSVU | Gores Holdings V Inc | - | 10.84 | 10.75 - 11.06 | 10.78 | -0.06 | 0.55% | 42,300 | | GRSVW | Gores Holdings V Inc WT | - | 2.18 | 1.81 - 2.30 | 2.00 | -0.18 | 8.26% | 243,300 | | GRTS | Gritstone Oncology Inc | - | 19.33 | 17.25 - 24.183 | 17.30 | -2.03 | 10.50% | 2,899,600 | | GRTX | Galera Therapeutics Inc | - | 11.76 | 10.10 - 12.30 | 10.13 | -1.63 | 13.86% | 126,900 | | GRU | MLCX Grains Index TR ETN Elements | - | 4.00 | 3.92 - 4.00 | 3.93 | -0.07 | 1.75% | 9,300 | | GRUB | Grubhub Inc | - | 71.81 | 70.476 - 73.68 | 72.07 | +0.26 | 0.36% | 1,058,400 | | GRVY | Gravity CO Ltd | - | 172.33 | 160.00 - 182.01 | 168.40 | -3.93 | 2.28% | 92,900 | | GRWG | Growgeneration Corp | - | 45.64 | 43.32 - 48.37 | 44.59 | -1.05 | 2.30% | 3,203,500 | | GRX | The Gabelli Healthcare & Wellness Trust | - | 12.27 | 12.10 - 12.27 | 12.10 | -0.17 | 1.39% | 54,600 | | GS | Goldman Sachs Group | - | 276.00 | 271.32 - 277.37 | 273.33 | -2.67 | 0.97% | 3,886,600 | | GS-A | Goldman Sachs Group Inc [Gs/Pa] | - | 24.18 | 24.00 - 24.35 | 24.22 | +0.04 | 0.17% | 53,000 | | GS-C | Goldman Sachs Group Inc [Gs/Pc] | - | 24.96 | 24.65 - 24.96 | 24.65 | -0.31 | 1.24% | 14,700 | | GS-D | Goldman Sachs Group Inc [Gs/Pd] | - | 24.73 | 24.40 - 24.84 | 24.40 | -0.33 | 1.33% | 98,400 | | GS-J | Goldman Sachs Group Inc [Gs/Pj] | - | 26.87 | 26.45 - 26.91 | 26.52 | -0.35 | 1.30% | 103,800 | | GS-K | Goldman Sachs Group Inc [Gs/Pk] | - | 28.94 | 28.34 - 28.94 | 28.485 | -0.455 | 1.57% | 61,900 | | GS-N | Goldman Sachs Group Inc [Gs/Pn] | - | 25.35 | 25.23 - 25.40 | 25.37 | +0.02 | 0.08% | 70,400 | | GSA.U | GS Acquisition Holdings Corp II WT [Gsah.U] | - | 12.50 | 11.85 - 12.661 | 11.91 | -0.59 | 4.72% | 185,500 | | GSA.W | GS Acquisition Holdings Corp II WT [Gsah.Ws] | - | 3.68 | 3.21 - 3.68 | 3.30 | -0.38 | 10.33% | 650,000 | | GSAH | GS Acquisition Holdings Corp II Cl A | - | 11.85 | 11.11 - 11.85 | 11.26 | -0.59 | 4.98% | 6,134,500 | | GSAQU | Global Synergy Acquisition Corp Units | - | 10.44 | 10.36 - 10.50 | 10.42 | -0.02 | 0.19% | 295,600 | | GSAT | Globalstar | - | 1.06 | 1.02 - 1.14 | 1.02 | -0.04 | 3.77% | 42,653,600 | | GSBC | Great Southern Bncp | - | 48.75 | 47.22 - 50.40 | 48.27 | -0.48 | 0.98% | 40,600 | | GSBD | Goldman Sachs Bdc Inc | - | 17.96 | 17.96 - 18.43 | 17.97 | +0.01 | 0.06% | 298,500 | | GSEE | Goldman Sachs Marketbeta Emerging Markets Equity | - | 57.891 | 57.891 - 57.891 | 57.891 | 0.00 | 0.00% | 100 | | GSEU | GS Activebeta Europe Equity ETF | - | 33.07 | 32.97 - 33.29 | 32.97 | -0.10 | 0.30% | 2,900 | | GSEW | Equal Weight U.S. Large Cap Equity ETF | - | 58.42 | 57.205 - 58.42 | 57.32 | -1.10 | 1.88% | 472,900 | | GSG | S&P GSCI Commodity-Indexed Ishares ETF | - | 12.99 | 12.852 - 13.033 | 12.95 | -0.04 | 0.31% | 784,400 | | GSHD | Goosehead Insurance Inc Cl A | - | 126.00 | 118.022 - 133.75 | 125.73 | -0.27 | 0.21% | 154,800 | | GSID | Goldman Sachs Marketbeta International Equity Et | - | 52.635 | 52.635 - 52.635 | 52.635 | 0.00 | 0.00% | 0 | | GSIE | GS Activebeta International ETF | - | 32.21 | 31.94 - 32.374 | 32.05 | -0.16 | 0.50% | 625,500 | | GSIG | GS Access Investment Grade ETF | - | 50.45 | 50.43 - 50.48 | 50.43 | -0.02 | 0.04% | 1,600 | | GSIT | Gsi Technology Inc | - | 7.26 | 6.95 - 7.65 | 7.25 | -0.01 | 0.14% | 93,500 | | GSJY | GS Activebeta Japan Equity ETF | - | 37.75 | 37.579 - 37.925 | 37.579 | -0.171 | 0.45% | 3,100 | | GSK | Glaxosmithkline Plc | - | 38.79 | 38.14 - 38.84 | 38.18 | -0.61 | 1.57% | 4,903,400 | | GSKY | Greensky Inc Cl A | - | 4.57 | 4.42 - 4.96 | 4.85 | +0.28 | 6.13% | 1,430,600 | | GSL | Global Ship Lease Inc | - | 12.14 | 11.30 - 12.96 | 11.95 | -0.19 | 1.57% | 954,900 | | GSL-B | Global Ship Lease Inc [Gsl/Pb] | - | 25.14 | 25.01 - 25.226 | 25.058 | -0.082 | 0.33% | 12,800 | | GSLC | GS Activebeta US Largecap ETF | - | 77.09 | 75.56 - 77.17 | 75.99 | -1.10 | 1.43% | 359,700 | | GSLD | Global Ship Lease Inc 8.00% Senior Notes Due 20 | - | 25.77 | 25.56 - 25.84 | 25.60 | -0.17 | 0.66% | 8,500 | | GSM | Ferroglobe Plc Os | - | 1.92 | 1.84 - 2.07 | 1.94 | +0.02 | 1.04% | 1,600,000 | | GSMG | Glory Star New Media Group Holdings Ltd | - | 3.69 | 3.55 - 3.74 | 3.60 | -0.09 | 2.44% | 18,000 | | GSMGW | Glory Star New Media Group Holdings Ltd | - | 0.132 | 0.13 - 0.14 | 0.133 | +0.001 | 0.76% | 36,300 | | GSP | Ipath S&P GSCI TR Index ETN | - | 11.848 | 11.63 - 11.853 | 11.77 | -0.078 | 0.66% | 5,800 | | GSPY | Gotham Enhanced 500 ETF | - | 20.28 | 20.09 - 20.28 | 20.11 | -0.17 | 0.84% | 300 | | GSS | Golden Star Resources Ltd | - | 3.87 | 3.61 - 3.87 | 3.66 | -0.21 | 5.43% | 489,200 | | GSSC | GS Activebeta U.S. Small Cap Equity ETF | - | 59.08 | 58.41 - 59.749 | 59.16 | +0.08 | 0.14% | 55,400 | | GSST | GS Access Ultra Short Bond ETF | - | 50.81 | 50.79 - 50.81 | 50.805 | -0.005 | 0.01% | 33,000 | | GSUM | Gridsum Holding Inc | - | 1.79 | 1.76 - 1.85 | 1.79 | 0.00 | 0.00% | 137,400 | | GSUS | Goldman Sachs Marketbeta U.S. Equity ETF | - | 53.46 | 52.307 - 53.46 | 52.307 | -1.153 | 2.16% | 600 | | GSV | Gold Standard Ventures Corp | - | 0.63 | 0.611 - 0.66 | 0.65 | +0.02 | 3.17% | 1,277,400 | | GSX | Gsx Techedu Inc ADR | - | 140.26 | 117.50 - 149.05 | 142.70 | +2.44 | 1.74% | 32,865,900 | | GSY | Ultra Short Duration Invesco ETF | - | 50.57 | 50.56 - 50.58 | 50.58 | +0.01 | 0.02% | 600,600 | | GT | Goodyear Tire Rubber | - | 10.80 | 10.38 - 11.456 | 10.51 | -0.29 | 2.69% | 4,566,200 | | GTE | Gran Tierra Energy Inc | - | 0.45 | 0.42 - 0.51 | 0.477 | +0.027 | 6.00% | 16,399,800 | | GTEC | Greenland Technologies Holding Corp | - | 7.42 | 7.23 - 7.77 | 7.31 | -0.11 | 1.48% | 173,800 | | GTES | Gates Industrial Corp Plc | - | 15.54 | 14.92 - 16.55 | 15.15 | -0.39 | 2.51% | 318,100 | | GTH | Genetron Holdings Limited ADR | - | 20.70 | 20.53 - 22.50 | 21.66 | +0.96 | 4.64% | 779,500 | | GTHX | G1 Therapeutics Inc | - | 20.73 | 20.44 - 22.71 | 21.75 | +1.02 | 4.92% | 1,939,000 | | GTIM | Good Times Rest | - | 2.80 | 2.70 - 2.95 | 2.78 | -0.02 | 0.71% | 57,700 | | GTIP | Goldman Sachs Access Inflation Protected USD Bon | - | 57.56 | 57.548 - 57.60 | 57.548 | -0.012 | 0.02% | 4,900 | | GTLS | Chart Industries IN | - | 132.74 | 124.77 - 136.01 | 125.11 | -7.63 | 5.75% | 627,700 | | GTN | Gray Television | - | 17.61 | 17.35 - 18.08 | 17.55 | -0.06 | 0.34% | 845,600 | | GTN.A | Gray Television Inc Cl A | - | 17.59 | 17.59 - 17.59 | 17.59 | 0.00 | 0.00% | 100 | | GTO | Total Return Bond Invesco ETF | - | 57.44 | 57.38 - 57.499 | 57.44 | 0.00 | 0.00% | 164,000 | | GTS | Triple-S Management Corp | - | 23.62 | 23.475 - 24.10 | 23.56 | -0.06 | 0.25% | 119,500 | | GTT | Global Telcom & Technology Inc | - | 4.50 | 4.403 - 6.00 | 5.65 | +1.15 | 25.56% | 4,520,100 | | GTY | Getty Realty Corp | - | 27.25 | 26.21 - 27.619 | 26.82 | -0.43 | 1.58% | 325,100 | | GTYH | Gty Technology Holdings Inc | - | 7.15 | 6.984 - 7.45 | 7.29 | +0.14 | 1.96% | 199,500 | | GUNR | Mstar Global Upstream Natural Resources ETF | - | 33.52 | 33.03 - 33.76 | 33.29 | -0.23 | 0.69% | 436,500 | | GURE | Gulf Resources Inc | - | 3.81 | 3.80 - 4.45 | 4.07 | +0.26 | 6.82% | 62,000 | | GURU | G-X Guru Index ETF | - | 44.47 | 43.531 - 44.47 | 43.57 | -0.90 | 2.02% | 4,300 | | GUSH | S&P Oil & Gas Expl Bull 3X Direxion | - | 45.70 | 45.03 - 51.80 | 49.02 | +3.32 | 7.26% | 3,104,300 | | GUT | Gabelli Utility Trust | - | 8.07 | 8.00 - 8.10 | 8.05 | -0.02 | 0.25% | 90,300 | | GUT-A | Gabelli Utility Trust [Gut/Pa] | - | 27.64 | 27.63 - 28.005 | 27.63 | -0.01 | 0.04% | 700 | | GUT-C | Gabelli Utility Trust [Gut/Pc] | - | 25.85 | 25.85 - 25.95 | 25.95 | +0.10 | 0.39% | 600 | | GV | Goldfield Corp | - | 7.00 | 0.00 - 0.00 | 7.00 | 0.00 | 0.00% | 0 | | GVA | Granite Construction Inc | - | 31.11 | 30.25 - 33.14 | 31.37 | +0.26 | 0.84% | 656,100 | | GVAL | Cambria Global Value ETF | - | 21.31 | 21.00 - 21.31 | 21.00 | -0.31 | 1.45% | 43,100 | | GVI | Interm Govt/Credit Bond Ishares ETF | - | 117.28 | 117.26 - 117.58 | 117.33 | +0.05 | 0.04% | 53,700 | | GVIP | GS Hedge Industry Vip ETF | - | 90.99 | 88.095 - 90.99 | 88.30 | -2.69 | 2.96% | 105,700 | | GVP | GSE Systems | - | 2.10 | 1.79 - 2.355 | 1.79 | -0.31 | 14.76% | 1,180,600 | | GWAC | Good Works Acquisition Corp | - | 10.38 | 10.25 - 10.48 | 10.31 | -0.07 | 0.67% | 199,400 | | GWACW | Good Works Acquisition Corp WT | - | 1.28 | 1.23 - 1.50 | 1.24 | -0.04 | 3.12% | 123,600 | | GWB | Great Western Bancorp Inc | - | 24.41 | 22.61 - 24.41 | 22.85 | -1.56 | 6.39% | 518,200 | | GWGH | Gwg Holdings | - | 7.50 | 7.12 - 7.598 | 7.18 | -0.32 | 4.27% | 32,000 | | GWPH | Gw Pharma ADR | - | 146.18 | 141.54 - 162.87 | 158.47 | +12.29 | 8.41% | 964,700 | | GWRE | Guidewire Software Inc | - | 120.40 | 117.34 - 123.315 | 117.55 | -2.85 | 2.37% | 1,009,400 | | GWRS | Global Water Reso | - | 15.93 | 15.40 - 16.76 | 15.86 | -0.07 | 0.44% | 49,700 | | GWW | W.W. Grainger | - | 373.59 | 360.97 - 374.57 | 370.46 | -3.13 | 0.84% | 636,400 | | GWX | S&P Smallcap Intl SPDR | - | 35.50 | 35.323 - 35.81 | 35.47 | -0.03 | 0.08% | 120,100 | | GXC | S&P China SPDR | - | 144.11 | 143.288 - 145.265 | 143.67 | -0.44 | 0.31% | 57,300 | | GXF | G-X FTSE Nordic Region ETF | - | 27.72 | 27.585 - 28.739 | 28.60 | +0.88 | 3.17% | 8,700 | | GXG | Global X MSCI Colombia ETF | - | 29.77 | 29.25 - 29.77 | 29.33 | -0.44 | 1.48% | 52,400 | | GXGX | Gx Acquisiton Corp Cl A | - | 10.25 | 10.20 - 10.31 | 10.29 | +0.04 | 0.39% | 896,200 | | GXGXU | Gx Acquisiton Corp Unit | - | 10.90 | 10.75 - 11.00 | 10.82 | -0.08 | 0.73% | 300 | | GXGXW | Gx Acquisiton Corp WT | - | 1.36 | 1.23 - 1.40 | 1.25 | -0.11 | 8.09% | 338,300 | | GXTG | Global X Thematic Growth ETF | - | 49.89 | 48.75 - 50.37 | 49.43 | -0.46 | 0.92% | 54,800 | | GYC | Corporate Asset Backed Corp Cabco | - | 25.149 | 24.719 - 25.149 | 25.149 | 0.00 | 0.00% | 100 | | GYLD | Arrow DJ Global Yield ETF | - | 13.65 | 13.51 - 13.67 | 13.54 | -0.11 | 0.81% | 5,900 | | GYRO | Gyrodyne Llc | - | 16.67 | 16.66 - 16.97 | 16.97 | 0.00 | 0.00% | 174 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | NAKD | 1.38 | +0.988 | | AMC | 19.90 | -0.44 | | NOK | 6.55 | +1.56 | | SNDL | 0.60 | +0.10 | | CTRM | 0.532 | +0.182 | | BB | 25.10 | +4.85 | | EXPR | 9.55 | +1.62 | | GNUS | 3.06 | +1.43 | | UVXY | 13.87 | +2.47 | | AAL | 16.56 | +1.14 | | Top 10 Gainers | | Name | Last | Change | | FIZZ | 181.51 | +44.21 | | NVR | 4,535.00 | +42.49 | | WRLD | 164.61 | +42.21 | | KOSS | 58.00 | +40.48 | | APPN | 235.24 | +32.51 | | IRBT | 161.16 | +32.16 | | PRLB | 251.49 | +31.16 | | DHR-A | 1,530.55 | +30.41 | | UI | 302.49 | +29.37 | | MKTX | 534.43 | +28.76 | | Top 10 Losers | | Name | Last | Change | | BRK.A | 343,449.969 | -2,695.00 | | AMZN | 3,232.58 | -108.91 | | CABO | 1,914.07 | -77.83 | | MELI | 1,718.70 | -71.33 | | SAM | 912.81 | -66.39 | | GOOGL | 1,818.94 | -59.54 | | GOOG | 1,830.79 | -58.08 | | SHOP | 1,092.08 | -57.84 | | SOXL | 497.16 | -55.84 | | AZO | 1,137.21 | -47.54 | |
2563