Highlights

Stocks Listing

 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 

 
List Stock Names starting with:
0-9   A   B   C   D   E   F   G   H   I   J   K   L   M   N   O   P   Q   R   S   T   U   V   W   X   Y   Z   Other  

Number of Stock(s): 1033

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
G Genpact Ltd - 41.82 40.70 - 41.98 41.95 +0.54 1.30% 770,246
GAA Cambria Global Asset Allocation Fund - 28.53 28.35 - 28.53 28.395 -0.025 0.09% 6,700
GAB Gabelli Equity Trust - 6.65 6.46 - 6.682 6.56 -0.07 1.06% 820,487
GAB-G Gabelli Equity Trust Inc [Gab/Pg] - 22.75 22.68 - 22.90 22.68 -0.165 0.72% 6,500
GAB-H Gabelli Equity Trust Inc [Gab/Ph] - 22.63 22.63 - 22.875 22.75 -0.105 0.46% 3,200
GAB-K Gabelli Equity Trust Inc 5% Prf Perpetual USD 25 - 23.07 22.76 - 23.23 22.96 -0.505 2.15% 26,100
GABC German Amer Bncp Inc - 35.50 35.05 - 35.97 35.61 +0.49 1.40% 75,387
GABF Gabelli Financial Services Opportunities ETF - 24.99 24.99 - 25.16 25.16 +0.08 0.32% 900
GACQ Global Consumer Acquisition Corp - 10.03 10.03 - 10.03 10.03 0.00 0.00% 92,800
GACQU Global Consumer Acquisition Corp - 10.15 0.00 - 0.00 10.15 0.00 0.00% 0
GACQW Global Consumer Acquisition Corp WT - 0.206 0.178 - 0.237 0.20 +0.027 15.61% 102,400
GAIA Gaiam Inc - 4.97 4.96 - 5.33 4.99 -0.24 4.59% 420,800
GAIN Gladstone Investment - 14.99 14.43 - 15.112 14.61 -0.30 2.01% 111,105
GAINN Gladstone Investment Corp 5.00% Notes Due - 24.508 24.15 - 24.60 24.55 +0.03 0.12% 590
GAINZ Gladstone Investment Corp 4.875% - 23.58 23.50 - 23.63 23.51 0.00 0.00% 228
GAL SSGA Global Allocation ETF SPDR - 40.77 40.39 - 40.80 40.80 +0.09 0.22% 7,500
GALT Galectin Therapeutic - 1.30 1.28 - 1.37 1.28 -0.04 3.03% 52,500
GAM General American Investors - 36.54 35.42 - 36.61 36.15 -0.10 0.28% 22,677
GAM-B General Amern Invs Inc [Gam/Pb] - 25.78 25.69 - 25.88 25.88 0.00 0.00% 4,100
GAMB Gambling.com Group Ltd - 8.25 8.23 - 8.50 8.49 +0.29 3.54% 32,200
GAMC Golden Arrow Merger Corp Cl A - 9.72 0.00 - 0.00 9.72 0.00 0.00% 0
GAMCU Golden Arrow Merger Corp - 9.78 0.00 - 0.00 9.78 0.00 0.00% 0
GAMCW Golden Arrow Merger Corp WT - 0.12 0.115 - 0.25 0.179 +0.039 27.86% 8,400
GAME Engine Gaming and Media Inc - 0.85 0.83 - 0.897 0.86 -0.017 1.94% 6,300
GAMR ETFMG Video Game Tech ETF - 64.81 63.18 - 65.463 64.26 +0.22 0.34% 6,500
GAN Gan Ltd - 3.44 3.18 - 3.48 3.29 -0.04 1.20% 324,400
GANX Gain Therapeutics Inc - 2.75 2.701 - 3.12 2.76 +0.06 2.22% 251,600
GAP.U G&P Acquisition Corp [Gapa.U] - 9.955 9.955 - 9.955 9.955 -0.005 0.05% 200
GAP.W G&P Acquisition Corp WT [Gapa/W] - 0.127 0.00 - 0.00 0.127 0.00 0.00% 0
GAPA G&P Acquisition Corp Cl A - 9.91 9.89 - 9.93 9.93 +0.02 0.20% 301
GAQ Generation Asia I Acquisition Cl A - 9.72 9.85 - 9.85 9.85 +0.03 0.31% 1
GAQ.U Generation Asia I Acquisition [Gaq.U] - 9.96 0.00 - 0.00 9.96 0.00 0.00% 0
GAQ.W Generation Asia I Acquisition [Gaq/W] - 0.21 0.00 - 0.00 0.21 0.00 0.00% 0
GASS Stealthgas Inc - 2.53 2.41 - 2.54 2.44 -0.07 2.79% 39,572
GAST Gabelli ETFS Trust Gabelli Asset ETF - 19.993 19.993 - 19.993 19.993 0.00 0.00% 0
GATE Marblegate Acquisition Corp Cl A - 9.85 0.00 - 0.00 9.85 0.00 0.00% 0
GATEU Marblegate Acquisition Corp - 9.945 0.00 - 0.00 9.945 0.00 0.00% 0
GATEW Marblegate Acquisition Corp WT - 0.12 0.12 - 0.12 0.12 -0.01 7.69% 700
GATO Gatos Silver Inc - 3.05 2.895 - 3.20 3.00 -0.05 1.64% 783,851
GATX GATX Corp - 105.62 101.22 - 105.78 104.50 -0.05 0.05% 200,477
GAU Galiano Gold Inc - 0.417 0.40 - 0.424 0.402 -0.015 3.60% 158,700
GAZ Ipath.B Natural Gas Subindex ETN - 43.93 41.342 - 43.98 43.921 +0.813 1.89% 7,400
GB Global Blue Group Holding Ag - 4.75 4.60 - 5.319 5.15 +0.41 8.65% 4,493
GB.W Global Blue Group Holding Ag WT - 0.25 0.00 - 0.00 0.25 0.00 0.00% 0
GBAB Guggenheim Taxable Muni Bond Inv Grd Debt Trst - 18.53 18.45 - 18.74 18.715 +0.115 0.62% 56,040
GBBKU Global Blockchain Acquisition Corp - 9.98 9.94 - 9.98 9.94 +0.02 0.20% 4,600
GBCI Glacier Bancorp Inc - 45.67 44.77 - 46.39 45.71 +0.30 0.66% 356,317
GBDC Golub Capital Bdc - 14.08 13.67 - 14.145 13.87 -0.19 1.35% 1,333,003
GBDV Global Beta ETF Trust Global Income ETF - 23.55 23.05 - 23.58 23.405 -0.083 0.35% 9,800
GBF Government/Credit Bond Ishares ETF - 108.56 108.53 - 109.14 109.066 +0.494 0.45% 36,300
GBGR Global Beta Momentum-Growth ETF - 16.243 16.243 - 16.243 16.243 -0.075 0.46% 100
GBIL GS Treasuryaccess 0-1 Year ETF - 99.96 99.95 - 99.98 99.98 +0.04 0.04% 262,700
GBIO Generation Bio CO - 5.19 4.99 - 5.44 5.41 +0.27 5.25% 316,522
GBL Gamco Investors - 20.65 20.00 - 20.85 20.08 -0.28 1.38% 10,598
GBLD Invesco MSCI Green Building ETF - 20.73 20.469 - 20.73 20.542 +0.052 0.25% 3,500
GBLI Global Indemnity Plc - 26.69 26.23 - 26.90 26.50 -0.40 1.49% 4,030
GBLL Global Indemnity Ltd 7.875% - 24.986 24.98 - 24.99 24.99 +0.01 0.04% 4,641
GBLO Global Beta Low Beta ETF - 25.72 25.45 - 25.75 25.75 +0.108 0.42% 2,600
GBNH Greenbrook Tms - 2.51 2.50 - 2.54 2.54 +0.19 8.09% 3,400
GBNY Generations Bancorp NY Inc - 11.66 11.60 - 11.675 11.60 -0.05 0.43% 2,900
GBOX Greenbox Pos - 2.29 2.005 - 2.29 2.04 -0.18 8.11% 194,100
GBR New Concept Energy Inc - 1.90 1.78 - 1.94 1.79 -0.14 7.25% 40,000
GBRG Goldenbridge Acquisition Ltd - 10.50 10.10 - 10.50 10.11 0.00 0.00% 800
GBRGR Goldenbridge Acquisition Ltd Right - 0.05 0.05 - 0.05 0.05 +0.002 4.17% 1,300
GBRGU Goldenbridge Acquisition Ltd - 10.30 0.00 - 0.00 10.30 0.00 0.00% 0
GBRGW Goldenbridge Acquisition Ltd WT - 0.04 0.04 - 0.049 0.04 0.00 0.00% 1,300
GBS Gbs Inc - 0.62 0.57 - 0.644 0.582 -0.029 4.75% 31,800
GBT Global Blood Ther - 27.23 26.04 - 27.50 27.33 +0.49 1.83% 1,198,438
GBUG Ipath Gold ETN - 30.00 29.89 - 30.36 30.36 +0.01 0.03% 300
GBUY Goldman Sachs Future Consumer Equity ETF - 25.26 25.21 - 25.616 25.616 +0.011 0.04% 1,300
GBX Greenbrier Companies - 40.84 39.26 - 42.41 39.91 -0.78 1.92% 491,811
GCBC Greene County Bncp - 52.30 52.30 - 52.90 52.30 0.00 0.00% 7,500
GCC Wisdomtree Enhancedcontinuous Commodity Index Fu - 25.51 25.30 - 25.567 25.50 +0.01 0.04% 119,400
GCI Gannett Co. Inc - 3.96 3.71 - 3.965 3.81 -0.09 2.31% 1,073,921
GCIG Valued Advisers Trust Genuine Investors ETF - 20.26 20.05 - 20.364 20.364 +0.217 1.08% 26,700
GCLN GS Bloomberg Clean Energy Equity ETF - 37.522 37.522 - 37.522 37.522 +0.164 0.44% 100
GCMG Gcm Grosvenor Inc - 8.07 7.80 - 8.12 8.02 +0.03 0.38% 358,300
GCMGW Gcm Grosvenor Inc WT - 0.85 0.831 - 0.90 0.88 +0.03 3.53% 103,200
GCO Genesco Inc - 56.13 53.84 - 57.21 56.14 +0.40 0.72% 246,903
GCOR GS Access U.S. Aggregate Bond ETF - 43.82 43.78 - 43.89 43.82 +0.14 0.32% 23,700
GCOW Pacer Global Cash Cows Dividend ETF - 33.79 33.09 - 33.79 33.52 +0.20 0.60% 263,500
GCP Gcp Applied Technologies Inc C - 31.05 30.88 - 31.07 31.00 -0.03 0.10% 889,374
GCTK Glucotrack Inc - 2.80 2.79 - 2.867 2.80 -0.03 1.06% 800
GCV Gabelli Convertible and Income Securities - 5.76 5.72 - 5.96 5.73 -0.03 0.52% 30,542
GD General Dynamics Corp - 218.38 210.19 - 218.87 213.50 -4.28 1.97% 1,946,485
GDDY Godaddy Inc - 72.00 69.78 - 72.08 71.23 +0.43 0.61% 1,286,126
GDE Wisdomtree Efficient Gold Plus Equity Strategy - 21.30 21.30 - 21.30 21.30 -0.11 0.51% 800
GDEN Golden Entmt - 43.20 41.41 - 43.50 42.50 +0.21 0.50% 189,700
GDL The Gdl Fund - 8.14 8.14 - 8.171 8.14 -0.02 0.25% 3,307
GDL-C Gdl Fund [Gdl/Pc] - 50.70 50.70 - 50.70 50.70 0.00 0.00% 200
GDMA Gadsdena Dynamica Multi-Asseta ETF - 32.31 32.24 - 32.35 32.334 -0.065 0.20% 4,700
GDMN Wisdomtree Efficient Gold Plus Gold Miners Stra - 26.41 26.33 - 26.72 26.60 -0.05 0.19% 1,800
GDNR Gardiner Healthcare Acquisitions Corp - 9.92 0.00 - 0.00 9.92 0.00 0.00% 0
GDNRU Gardiner Healthcare Acquisitions Corp - 10.01 0.00 - 0.00 10.01 0.00 0.00% 0
GDNRW Gardiner Healthcare Acquisitions Corp WT - 0.192 0.192 - 0.22 0.22 +0.07 46.67% 1,200
GDO Western Asset Global Corporate Defined - 13.86 13.86 - 14.10 14.08 +0.221 1.59% 61,868
GDOC Goldman Sachs Future Health Care Equity ETF - 28.70 28.25 - 28.727 28.727 +0.36 1.27% 11,800
GDOT Green Dot Corp - 29.89 27.65 - 30.29 28.07 -1.55 5.23% 484,949
GDRX Goodrx Holdings Inc Cl A - 8.22 7.63 - 8.41 7.97 -0.15 1.85% 2,434,844
GDS Gds Holdings Ltd ADR - 30.35 27.19 - 30.46 28.95 -2.14 6.88% 2,232,900
GDST Goldenstone Acquisition Ltd - 9.885 0.00 - 0.00 9.885 0.00 0.00% 0
GDSTR Goldenstone Acquisition Ltd - 0.161 0.161 - 0.17 0.17 0.00 0.00% 2,100
GDSTU Goldenstone Acquisition Ltd Units - 10.05 0.00 - 0.00 10.05 0.00 0.00% 0
GDSTW Goldenstone Acquisition Ltd WT - 0.088 0.088 - 0.09 0.088 +0.002 2.33% 5,800
GDV Gabelli Dividend - 21.50 20.78 - 21.53 21.31 +0.10 0.47% 294,891
GDV-H Gabelli Dividend & Income Trust [Gdv/Ph] - 25.10 24.98 - 25.10 25.09 -0.01 0.04% 1,000
GDV-K Gabelli Dividend & Income Trust - 19.38 19.25 - 19.50 19.45 -0.05 0.26% 33,200
GDVD Northern IV R3 Global Dividend Growth ETF - 22.449 22.449 - 22.449 22.449 +0.176 0.79% 100
GDX Vaneck Gold Miners ETF - 32.17 31.54 - 32.24 32.06 -0.09 0.28% 19,963,500
GDXD Microsectors Gold Miners -3X ETN - 12.60 12.60 - 13.50 12.974 +0.054 0.42% 44,800
GDXJ Vaneck Junior Gold Miners ETF - 39.60 38.625 - 39.70 39.09 -0.45 1.14% 5,494,700
GDXU Microsectors Gold Miners 3X ETN - 9.00 8.378 - 9.00 8.74 -0.14 1.58% 1,034,200
GDYN Grid Dynamics Holdings Inc - 16.50 15.78 - 16.86 16.29 -0.04 0.24% 513,100
GE General Electric Company - 76.11 73.27 - 76.445 75.25 -0.49 0.65% 7,210,634
GECC Great Elm Capital Corp - 12.55 12.45 - 12.69 12.52 -0.26 2.03% 11,200
GECCM Great Elm Capital Corp 6.75% Notes Due 2025 - 25.19 25.19 - 25.19 25.19 0.00 0.00% 400
GECCN Great Elm Capital Corp 6.5% Notes Due 2024 - 25.14 25.01 - 25.16 25.01 -0.077 0.31% 4,800
GECCO Great Elm Capital Corp 5.875% - 24.65 24.65 - 25.00 25.00 +0.32 1.30% 1,000
GEEX Games & Esports Experience Acquisition Cl A - 9.98 9.98 - 9.98 9.98 -0.01 0.10% 73,600
GEEXU Games & Esports Acquisition Corp - 10.04 10.04 - 10.04 10.04 -0.01 0.10% 73,600
GEEXW Games & Esports Experience Acquisition WT - 0.18 0.18 - 0.18 0.18 -0.02 10.00% 100
GEF Greif Bros. Corp - 60.42 57.765 - 60.81 58.97 -0.82 1.37% 94,772
GEF.B Greif Bros. Corp Cl B - 58.52 55.84 - 58.52 56.90 -0.27 0.47% 16,300
GEG Great Elm Group Inc - 2.20 2.17 - 2.225 2.225 +0.055 2.53% 39,584
GEL Genesis Energy LP - 10.96 10.71 - 11.327 11.23 +0.33 3.03% 315,061
GEM GS Activebeta Emerging Markets Equity ETF - 31.14 30.645 - 31.19 31.03 +0.13 0.42% 191,600
GEMD GS Access Emerging Markets US ETF - 42.40 42.22 - 42.46 42.46 +0.336 0.80% 12,500
GEN.W Genius Sports Ltd WT [Geni/W] - 0.57 0.57 - 0.57 0.57 +0.01 1.79% 1,500
GENC Gencor Industries IN - 9.683 9.68 - 9.982 9.98 +0.03 0.30% 8,100
GENE Genetic Tech Spn ADR - 1.29 1.26 - 1.33 1.305 -0.005 0.38% 44,500
GENI Genius Sports Ltd - 3.16 2.99 - 3.295 3.05 -0.04 1.29% 2,696,418
GENQ Genesis Unicorn Capital Corp Cl A - 9.93 9.93 - 9.93 9.93 0.00 0.00% 22,500
GENQU Genesis Unicorn Capital Corp - 10.06 0.00 - 0.00 10.06 0.00 0.00% 0
GENQW Genesis Unicorn Capital Corp WT - 0.15 0.149 - 0.15 0.149 -0.001 0.67% 1,100
GENY Principal Millennials Index ETF - 41.65 40.459 - 41.65 40.969 -0.081 0.20% 4,800
GEO Geo Group Inc - 7.02 6.66 - 7.175 7.00 0.00 0.00% 1,229,126
GEOS Geospace Technologie - 5.53 5.50 - 6.01 5.51 +0.16 2.99% 95,376
GER GS MLP Energy Renaissance Fund - 12.46 12.17 - 12.58 12.49 +0.08 0.64% 58,265
GERM ETFMG Treatments Testing & Adv ETF - 23.89 23.40 - 23.89 23.778 -0.027 0.11% 4,300
GERN Geron Corp - 1.36 1.23 - 1.38 1.33 +0.01 0.76% 2,866,393
GES Guess Inc - 20.35 18.90 - 20.35 19.94 -0.11 0.55% 1,560,975
GET Getnet Adquirencia E Servicos Para Meios - 1.76 1.75 - 1.85 1.79 +0.32 21.77% 1,557,165
GEVO Gevo Inc - 3.84 3.50 - 3.85 3.70 -0.04 1.07% 4,679,500
GF New Germany Fund - 9.52 9.32 - 9.52 9.44 +0.04 0.43% 9,519
GFAI Guardforce Ai Co. - 0.575 0.512 - 0.59 0.546 -0.022 3.87% 907,700
GFAIW Guardforce Ai Co. WT - 0.16 0.16 - 0.175 0.175 +0.005 2.94% 9,600
GFF Griffon Corp - 30.19 29.36 - 30.41 30.15 +0.16 0.53% 352,839
GFGD The Growth For Good Acquisition Corp Cl A - 9.68 0.00 - 0.00 9.68 0.00 0.00% 0
GFGDR The Growth For Good Acquisition Corp Right - 0.14 0.00 - 0.00 0.14 0.00 0.00% 0
GFGDU The Growth For Good Acquisition Corp - 10.593 9.86 - 10.593 10.005 +0.055 0.55% 1,100
GFGDW The Growth For Good Acquisition Corp WT - 0.16 0.00 - 0.00 0.16 0.00 0.00% 0
GFGF Guru Favorite Stocks ETF - 19.99 19.99 - 19.99 19.99 +0.062 0.31% 200
GFI Gold Fields Ltd ADR - 11.47 11.15 - 11.54 11.44 -0.02 0.17% 3,951,448
GFL Gfl Environmental Inc - 28.79 27.57 - 29.345 29.26 +0.87 3.06% 1,198,125
GFLU Gfl Environmental Inc Tangible Equity Units - 66.21 63.35 - 67.01 66.73 +1.76 2.71% 2,943
GFO.U Graf Acquisition Corp IV [Gfor.U] - 9.77 0.00 - 0.00 9.77 0.00 0.00% 0
GFO.W Graf Acquisition Corp IV WT [Gfor/W] - 0.383 0.00 - 0.00 0.383 0.00 0.00% 0
GFOF Grayscale Future of Finance ETF - 14.60 13.47 - 14.60 14.023 -0.376 2.61% 9,900
GFOR Graf Acquisition Corp IV - 9.68 9.68 - 9.68 9.68 -0.06 0.62% 1
GFS Globalfoundries Inc - 55.00 52.30 - 55.12 55.00 +0.77 1.42% 1,657,192
GFX Golden Falcon Acquisition Corp Cl A - 9.85 9.81 - 9.85 9.815 0.00 0.00% 53,704
GFX.U Golden Falcon Acquisition Corp Units - 9.86 0.00 - 0.00 9.86 0.00 0.00% 0
GFX.W Golden Falcon Acquisition Corp WT - 0.147 0.00 - 0.00 0.147 0.00 0.00% 0
GGAA Genesis Growth Tech Acquisition Corp Cl A - 9.97 0.00 - 0.00 9.97 0.00 0.00% 0
GGAAU Genesis Growth Tech Acquisition Corp - 10.01 0.00 - 0.00 10.01 0.00 0.00% 0
GGAAW Genesis Growth Tech Acquisition Corp WT - 0.13 0.00 - 0.00 0.13 0.00 0.00% 0
GGAL Grupo Fin Galicia ADR - 9.34 8.935 - 9.49 9.07 -0.19 2.05% 627,300
GGB Gerdau S.A. ADR - 5.67 5.59 - 5.775 5.74 +0.28 5.13% 17,043,652
GGE Green Giant Inc - 1.60 1.40 - 1.60 1.545 -0.18 10.43% 17,500
GGG Graco Inc - 60.57 59.16 - 60.93 60.53 +0.37 0.62% 619,560
GGGV G3 Vrm Acquisition Corp Cl A - 10.10 10.10 - 10.11 10.11 +0.01 0.10% 4,100
GGGVR G3 Vrm Acquisition Corp Rights - 0.14 0.12 - 0.14 0.12 0.00 0.00% 400
GGGVU G3 Vrm Acquisition Corp - 10.22 0.00 - 0.00 10.22 0.00 0.00% 0
GGMC Glenfarne Merger Corp Cl A - 9.77 0.00 - 0.00 9.77 0.00 0.00% 0
GGMCU Glenfarne Merger Corp - 9.90 0.00 - 0.00 9.90 0.00 0.00% 0
GGMCW Glenfarne Merger Corp WT - 0.19 0.00 - 0.00 0.19 0.00 0.00% 0
GGN Gamco Global Gold Natural Resources - 3.92 3.84 - 3.92 3.89 -0.01 0.26% 653,900
GGN-B Gamco Global Gold Natural Reou - 22.74 22.72 - 22.76 22.72 -0.26 1.13% 4,300
GGPI Gores Guggenheim Inc Unit Cl A - 10.30 10.08 - 10.35 10.13 -0.09 0.88% 3,883,400
GGPIU Gores Guggenheim Inc Unit - 10.80 10.60 - 10.85 10.60 -0.15 1.40% 1,300
GGPIW Gores Guggenheim Inc Unit WT - 2.54 2.25 - 2.63 2.40 -0.10 4.00% 82,900
GGR Gogoro Inc - 4.90 4.49 - 4.90 4.63 -0.03 0.64% 343,272
GGROW Gogoro Inc WT - 0.69 0.591 - 0.69 0.61 -0.02 3.17% 138,564
GGRW Gabelli Growth Innovators ETF - 16.644 16.644 - 16.644 16.644 0.00 0.00% 0
GGT Gabelli Global Multi-Media Trust - 7.37 7.28 - 7.56 7.38 -0.04 0.54% 47,150
GGT-E Gabelli Multimedia Trust Inc [Ggt/Pe] - 23.13 22.73 - 23.132 22.97 -0.174 0.75% 1,700
GGT-G Gabelli Multimedia Trust Inc 5.125% Prf Perpetua - 22.90 22.90 - 22.90 22.90 0.00 0.00% 200
GGZ Gabelli Global Small and Mid CA - 12.33 12.029 - 12.46 12.25 +0.04 0.33% 6,349
GH Guardant Health Inc - 35.65 33.58 - 36.99 36.77 +2.02 5.81% 1,618,732
GHAC Gaming & Hospitality Acquisition Corp Cl A - 9.78 9.78 - 9.78 9.78 -0.01 0.10% 1,300
GHACU Gaming & Hospitality Acquisition Corp - 9.81 0.00 - 0.00 9.81 0.00 0.00% 0
GHACW Gaming & Hospitality Acquisition Corp WT - 0.156 0.156 - 0.18 0.18 +0.04 28.57% 200
GHC Graham Holdings Company - 609.05 593.00 - 615.99 600.35 -4.86 0.80% 13,837
GHG Greentree Hospitality Group Ltd ADR - 3.98 3.79 - 4.15 3.97 -0.03 0.75% 24,942
GHIX Gores Holdings Ix Inc Cl A - 9.65 9.65 - 9.65 9.65 0.00 0.00% 1,100
GHIXU Gores Holdings Ix Inc - 9.75 9.75 - 9.75 9.75 0.00 0.00% 100
GHIXW Gores Holdings Ix Inc WT - 0.45 0.00 - 0.00 0.45 0.00 0.00% 0
GHL Greenhill & Co. Inc - 11.71 10.58 - 12.085 10.92 -0.69 5.94% 154,808
GHLD Guild Holdings Company Cl A - 9.44 9.079 - 9.80 9.30 -0.145 1.54% 19,914
GHM Graham Corp - 7.718 7.44 - 8.00 7.77 +0.14 1.83% 7,451
GHRS Gh Research Plc - 9.85 9.62 - 10.15 10.04 +0.22 2.24% 174,900
GHSI Guardion Health Sciences Inc - 0.16 0.148 - 0.165 0.154 -0.001 0.65% 1,853,800
GHTA Goose Hollow Tactical Allocation ETF - 22.659 22.659 - 22.659 22.659 0.00 0.00% 0
GHY Prudential Global Short Durati - 11.96 11.80 - 11.99 11.98 +0.05 0.42% 79,169
GHYB Access High Yield Corporate Bond ETF - 43.768 43.44 - 43.768 43.624 -0.026 0.06% 24,500
GHYG US and Intl High Yield Corp Bond Ishares ETF - 42.88 42.58 - 42.89 42.725 +0.025 0.06% 8,300
GIA Gigcapital 5 Inc - 9.99 9.98 - 10.01 10.00 +0.02 0.20% 22,605
GIA.U Gigcapital 5 Inc - 10.06 0.00 - 0.00 10.06 0.00 0.00% 0
GIA.W Gigcapital 5 Inc WT - 0.127 0.10 - 0.127 0.10 -0.013 11.50% 5,700
GIAC Gesher I Acquisition Corp Cl A - 9.90 0.00 - 0.00 9.90 0.00 0.00% 0
GIACU Gesher I Acquisition Corp - 9.94 0.00 - 0.00 9.94 0.00 0.00% 0
GIACW Gesher I Acquisition Corp WT - 0.23 0.00 - 0.00 0.23 0.00 0.00% 0
GIB CGI Group - 83.08 82.43 - 83.80 83.44 +0.73 0.88% 253,761
GIC Global Industrial CO - 33.30 32.13 - 34.08 33.04 +0.12 0.36% 27,316
GIFI Gulf Island Fab - 3.36 3.33 - 3.48 3.33 -0.10 2.92% 42,014
GIGB GS Access Investment Grade Corp Bond - 46.66 46.64 - 46.82 46.779 +0.199 0.43% 73,400
GIGE Sofi Gig Economy ETF - 16.04 14.95 - 16.04 15.40 -0.59 3.69% 10,100
GIGM Gigamedia Ltd - 1.52 1.51 - 1.53 1.53 +0.01 0.66% 4,000
GII FTSE Global Infra 100 SPDR - 57.10 56.14 - 57.10 56.80 +0.17 0.30% 98,500
GIII G-III Apparel Gp - 23.50 22.125 - 23.77 22.85 -0.29 1.25% 542,569
GIIX Gores Holdings ViII Inc Cl A - 9.87 9.86 - 9.90 9.87 -0.01 0.10% 41,300
GIIXU Gores Holdings ViII Inc - 9.93 9.92 - 9.94 9.94 +0.01 0.10% 7,700
GIIXW Gores Holdings ViII Inc WT - 0.58 0.55 - 0.586 0.581 +0.031 5.64% 5,500
GIL Gildan Activewear - 31.14 29.78 - 31.24 30.63 +0.01 0.03% 1,617,609
GILD Gilead Sciences Inc - 63.37 62.72 - 63.90 63.84 +0.57 0.90% 6,367,767
GILT Gilat Satellite Ntwk - 6.89 6.57 - 6.96 6.73 -0.12 1.75% 208,383
GIM Templeton Global - 4.54 4.50 - 4.58 4.58 +0.06 1.33% 147,087
GINN GS Innovate Equity ETF - 44.82 43.12 - 44.82 44.18 +0.03 0.07% 30,000
GIPR Generation Income Properties Inc - 6.65 6.17 - 6.65 6.39 -0.205 3.11% 42,800
GIPRW Generation Income Properties Inc WT - 0.64 0.55 - 0.64 0.55 -0.02 3.51% 2,700
GIS General Mills - 66.59 65.51 - 67.23 67.01 +0.88 1.33% 4,698,475
GIW Giginternational1 Inc - 10.01 0.00 - 0.00 10.01 0.00 0.00% 0
GIWWU Giginternational1 Inc Units - 10.05 10.05 - 10.05 10.05 0.00 0.00% 300
GIWWW Giginternational1 Inc WT - 0.11 0.00 - 0.00 0.11 0.00 0.00% 0
GJH Strats Sm Trust For United States Cellular Corp - 10.05 10.05 - 10.12 10.10 -0.035 0.35% 2,470
GJO Strats Sm Trust For Wal-Mart Stores Inc Securiti - 23.27 23.10 - 23.31 23.27 +0.17 0.74% 200
GJP Strats Sm Trust For Dominion Resources Inc Secur - 22.87 22.87 - 23.40 22.94 -0.46 1.97% 1,470
GJR Strats Sm Trust For The Procter & Gamble Co. Sec - 24.00 24.00 - 24.00 24.00 +0.209 0.88% 2
GJS Strats Sm Trust For Goldman Sachs Group Securiti - 21.11 21.05 - 21.35 21.20 -0.15 0.70% 2,800
GJT Strats Sm Trust For Allstate Corp Securities Ser - 20.56 20.51 - 20.56 20.56 +0.05 0.24% 195
GK Advisorshares Gerber Kawasaki ETF - 17.45 16.64 - 17.45 17.093 -0.217 1.25% 12,800
GKOS Glaukos Corp - 39.81 38.44 - 40.58 39.34 +0.31 0.79% 327,237
GL Globe Life Inc - 94.40 91.84 - 95.415 93.56 -0.32 0.34% 451,173
GL-D Globe Life Inc 4.25% Junior Debt - 19.34 19.17 - 19.472 19.25 +0.08 0.42% 8,900
GLAD Gladstone Cap Corp - 11.10 10.82 - 11.45 11.04 +0.12 1.10% 149,091
GLADD Gladstone Capital Corp 6.125% Notes Due 2 - 25.27 25.27 - 25.49 25.40 +0.11 0.43% 10,599
GLAQ Globis Acquisition Corp - 10.28 10.27 - 10.28 10.275 +0.005 0.05% 400
GLAQU Globis Acquisition Corp - 10.505 10.35 - 10.505 10.35 -0.16 1.52% 900
GLAQW Globis Acquisition Corp WT - 0.42 0.37 - 0.45 0.37 -0.01 2.63% 36,400
GLBE Global-E Online Ltd - 21.43 18.11 - 21.51 19.47 -1.43 6.84% 2,246,598
GLBL Cartesian Growth Corp Cl A - 9.81 9.78 - 9.811 9.785 -0.025 0.25% 198,500
GLBLU Cartesian Growth Corp - 9.95 9.95 - 9.98 9.97 +0.02 0.20% 14,200
GLBLW Cartesian Growth Corp WT - 0.54 0.54 - 0.66 0.65 +0.123 23.34% 382,400
GLBS Globus Maritime Limi - 2.16 2.00 - 2.163 2.05 -0.05 2.38% 67,200
GLBZ Glen Burnie Bancorp - 11.75 11.42 - 11.75 11.45 -0.42 3.54% 600
GLCN Vaneck China Growth Leaders ETF - 28.58 28.35 - 28.58 28.374 +0.397 1.42% 700
GLD Gold SPDR - 171.71 170.89 - 172.24 172.03 +0.12 0.07% 6,578,000
GLDB Strategy Shares Gold-Hedged Bond ETF - 20.895 20.895 - 20.895 20.895 +0.035 0.17% 100
GLDD Great Lakes Drg Dock - 14.56 14.24 - 14.69 14.38 -0.07 0.48% 176,661
GLDG Goldmining Inc - 1.07 1.04 - 1.10 1.08 +0.01 0.93% 833,600
GLDI CS X-Links Gold Share - 7.97 7.91 - 7.97 7.95 +0.01 0.13% 101,300
GLDM SPDR Gold Minishares Trust - 36.58 36.41 - 36.68 36.63 +0.02 0.05% 1,228,900
GLDX Uscf Gold Strategy Plus Income Fund - 26.10 26.06 - 26.10 26.06 +0.06 0.23% 100
GLEE Gladstone Acquisition Corp - 10.05 0.00 - 0.00 10.05 0.00 0.00% 0
GLEEU Gladstone Acquisition Corp - 10.28 10.28 - 10.28 10.28 +0.12 1.18% 300
GLEEW Gladstone Acquisition Corp WT - 0.32 0.308 - 0.32 0.308 -0.062 16.76% 400
GLG China Bat Group Inc - 0.197 0.171 - 0.197 0.175 -0.015 7.89% 394,700
GLHA Glass Houses Acquisition Corp Cl A - 9.741 0.00 - 0.00 9.741 0.00 0.00% 0
GLHAU Glass Houses Acquisition Corp - 9.85 0.00 - 0.00 9.85 0.00 0.00% 0
GLHAW Glass Houses Acquisition Corp WT - 0.164 0.164 - 0.164 0.164 -0.036 18.00% 100
GLIBP Gci Liberty Inc Ser A Pfd - 28.31 28.31 - 28.45 28.38 +0.05 0.18% 5,591
GLIF Agfiq Global Infrastructure ETF - 27.807 27.807 - 27.807 27.807 +0.214 0.78% 100
GLIN Vaneck India Growth Leaders ETF - 34.39 33.79 - 34.55 34.115 -0.102 0.30% 23,900
GLL Ultrashort Gold ETF - 30.53 30.31 - 30.74 30.341 -0.079 0.26% 52,100
GLLI Globalink Investment Inc - 9.89 0.00 - 0.00 9.89 0.00 0.00% 0
GLLIR Globalink Investment Inc Rights - 0.10 0.00 - 0.00 0.10 0.00 0.00% 0
GLLIU Globalink Investment Inc Units - 9.98 0.00 - 0.00 9.98 0.00 0.00% 0
GLLIW Globalink Investment Inc WT - 0.013 0.013 - 0.051 0.051 -0.039 43.33% 1,000
GLMD Galmed Pharmaceutica - 0.504 0.50 - 0.56 0.559 +0.059 11.80% 152,900
GLNG Golar Lng Ltd - 24.19 23.23 - 24.27 23.65 -0.29 1.21% 1,295,183
GLO Clough Global Opportunities Fund - 8.05 7.804 - 8.05 7.91 -0.04 0.50% 132,200
GLO-A Gaslog Partners LP [Glop/Pa] - 25.60 25.50 - 25.68 25.643 -0.047 0.18% 4,000
GLO-B Gaslog Partners LP [Glop/Pb] - 25.40 25.20 - 25.40 25.30 -0.10 0.39% 4,800
GLO-C Gaslog Partners LP [Glop/Pc] - 25.45 25.45 - 25.594 25.52 +0.07 0.28% 1,700
GLO-G Gaslog Partners LP [Glop/Pg] - 24.88 24.80 - 24.88 24.88 0.00 0.00% 3,700
GLOB Globant S.A. - 174.50 165.74 - 182.39 182.39 -2.83 1.53% 1,163,011
GLOP Gaslog Partners LP - 4.99 4.85 - 5.10 4.93 -0.04 0.80% 134,830
GLOV GS Activebeta World Low Vol Plus Equity ETF - 38.04 37.66 - 38.29 38.263 +0.049 0.13% 260,000
GLP Global Partners LP - 28.00 27.20 - 28.00 27.51 -0.39 1.40% 49,017
GLP-A Global Partners LP [Glp/Pa] - 25.87 25.87 - 26.15 26.03 -0.07 0.27% 4,100
GLP-B Global Partners L.P. - 26.10 26.05 - 26.14 26.05 -0.04 0.15% 4,700
GLPG Galapagos NV ADR - 56.24 55.45 - 56.61 56.34 -0.61 1.07% 194,886
GLPI Gaming & Leisure - 44.74 43.65 - 44.74 44.46 +0.29 0.66% 1,013,665
GLQ Clough Global Equity Fund - 9.84 9.63 - 9.971 9.71 -0.09 0.92% 49,900
GLRE Greenlight Cap. Re. - 7.07 7.00 - 7.24 7.15 +0.01 0.14% 216,191
GLRY Northern Lights IV Mid Cap Momentum - 21.32 21.31 - 21.692 21.692 -0.09 0.41% 700
GLS Gelesis Holdings Inc - 4.99 4.65 - 5.09 4.97 +0.04 0.81% 66,774
GLS.W Gelesis Holdings Inc WT - 0.276 0.00 - 0.00 0.276 0.00 0.00% 0
GLSI Greenwich Lifesciences Inc - 9.30 8.64 - 9.38 8.66 -0.24 2.70% 107,700
GLSPT Global Spac Partners Co. Sub - 10.13 10.13 - 10.14 10.14 0.00 0.00% 8,600
GLSPU Global Spac Partners Co. - 10.34 0.00 - 0.00 10.34 0.00 0.00% 0
GLSPW Global Spac Partners Co. WT - 0.193 0.19 - 0.323 0.26 -0.022 7.80% 8,500
GLT Glatfelter - 8.11 7.45 - 8.28 7.81 -0.16 2.01% 305,102
GLT.U Galata Acquisition Corp [Glta.U] - 10.08 0.00 - 0.00 10.08 0.00 0.00% 0
GLT.W Galata Acquisition Corp WT [Glta/W] - 0.20 0.20 - 0.20 0.20 -0.02 9.09% 1,200
GLTA Galata Acquisition Corp Cl A - 9.94 0.00 - 0.00 9.94 0.00 0.00% 0
GLTO Galecto Inc - 1.444 1.37 - 1.444 1.39 +0.01 0.72% 11,651
GLTR Physical Precious Metals Basket ETF - 88.91 88.11 - 88.94 88.61 -0.48 0.54% 38,800
GLU Gabelli Global Utility - 16.74 16.40 - 16.74 16.46 -0.06 0.36% 12,000
GLU-A The Gabelli Global Utility and - 46.78 0.00 - 0.00 46.78 0.00 0.00% 0
GLU-B Gabelli Global Utility & Income TR - 50.57 50.57 - 50.57 50.57 +0.02 0.04% 600
GLUE Monte Rosa Therapeutics Inc - 8.38 7.89 - 8.59 8.35 +0.18 2.20% 75,239
GLV Clough Global Dividend and Income Fund - 9.11 8.80 - 9.11 8.89 -0.12 1.33% 64,900
GLW Corning Inc - 34.02 32.235 - 34.05 33.13 -0.39 1.16% 5,315,582
GLYC Glycomimetics Inc - 0.622 0.60 - 0.645 0.613 -0.002 0.33% 102,800
GM General Motors Company - 37.01 34.38 - 37.08 35.40 -0.72 1.99% 23,970,286
GMAB Genmab A/S ADR - 30.87 30.48 - 31.11 31.08 +0.65 2.14% 529,837
GMBL Esports Entertainment Group Inc - 0.516 0.458 - 0.52 0.47 -0.04 7.84% 353,000
GMBLP Esports Entertainment Group - 5.50 5.50 - 6.80 6.36 -0.365 5.43% 6,300
GMBLW Esports Entertainment Group Inc WT - 0.16 0.16 - 0.16 0.16 0.00 0.00% 100
GMBLZ Esports Entertainment Group Inc WT - 0.13 0.00 - 0.00 0.13 0.00 0.00% 0
GMDA Gamida Cell Ltd - 2.36 2.17 - 2.36 2.20 -0.08 3.51% 362,100
GME Gamestop Corp - 99.81 89.75 - 102.41 95.66 -3.53 3.56% 2,469,561
GMED Globus Medical Inc - 65.74 63.35 - 65.91 64.92 -0.18 0.28% 577,836
GMET Vaneck Green Metals ETF - 32.41 31.55 - 32.57 31.995 +0.005 0.02% 8,200
GMF S&P Emerging Asia Pacific SPDR - 101.86 99.96 - 101.92 101.18 +0.342 0.34% 6,900
GMFI Aetherium Acquisition Corp Cl A - 9.88 0.00 - 0.00 9.88 0.00 0.00% 0
GMFIU Aetherium Acquisition Corp - 10.05 0.00 - 0.00 10.05 0.00 0.00% 0
GMFIW Aetherium Acquisition Corp WT - 0.102 0.102 - 0.102 0.102 -0.028 21.54% 11,000
GMGI Golden Matrix Group Inc - 4.30 4.059 - 4.30 4.28 -0.10 2.28% 19,300
GMOM Cambria Global Momentum ETF - 31.56 30.89 - 31.56 31.294 +0.026 0.08% 40,400
GMR-A Global Med REIT Inc [Gmre/Pa] - 25.06 25.06 - 25.28 25.28 -0.004 0.02% 3,900
GMRE Global Medical REIT Inc - 13.19 12.53 - 13.21 12.81 -0.23 1.76% 388,003
GMS Gms Inc - 46.87 45.45 - 47.59 46.66 +0.46 1.00% 180,960
GMTA GATX Corp 5.625% Senior - 25.02 25.00 - 25.03 25.03 +0.01 0.04% 12,053
GMTX Gemini Therapeutics Inc - 1.45 1.33 - 1.45 1.35 -0.08 5.59% 82,200
GMVD G Medical Innovations Holdings Ltd - 0.631 0.621 - 0.70 0.648 -0.002 0.31% 108,100
GMVDW G Medical Innovations Holdings Ltd WT - 0.14 0.00 - 0.00 0.14 0.00 0.00% 0
GNAC Group Nine Acquisition Corp Cl A - 9.79 9.79 - 9.80 9.80 +0.01 0.10% 21,400
GNACU Group Nine Acquisition Corp - 9.821 0.00 - 0.00 9.821 0.00 0.00% 0
GNACW Group Nine Acquisition Corp WT - 0.12 0.12 - 0.164 0.151 +0.021 16.15% 4,200
GNCA Genocea Biosciences - 0.23 0.20 - 0.24 0.209 -0.011 5.00% 583,500
GNE Genie Energy Ltd Cl B - 7.29 7.20 - 7.455 7.20 0.00 0.00% 39,955
GNE-A Genie Energy Ltd [Gne/Pa] - 8.95 8.86 - 9.02 8.96 -0.12 1.32% 6,800
GNFT Genfit S.A. ADR - 3.555 3.44 - 3.61 3.59 -0.01 0.28% 6,917
GNK Genco Shipping & Trading Ltd - 22.56 22.28 - 23.34 22.66 +0.46 2.07% 1,343,638
GNL Global Net Lease Inc - 13.76 13.37 - 14.11 13.64 -0.04 0.29% 705,591
GNL-A Global Net Lease Inc [Gnl/Pa] - 23.35 23.33 - 23.59 23.45 -0.05 0.21% 2,300
GNL-B Global Net Lease Inc 6.875% Prf Perpetual USD 25 - 22.32 22.30 - 23.20 22.52 +0.19 0.85% 16,400
GNLN Greenlane Holdings Inc Cl A - 0.36 0.33 - 0.372 0.335 -0.016 4.56% 456,500
GNMA GNMA Bond Ishares ETF - 46.31 46.255 - 46.42 46.42 +0.087 0.19% 76,000
GNOG Golden Nugget Online Gaming Inc - 5.78 0.00 - 0.00 5.78 0.00 0.00% 0
GNOM Global X Genomics & Biotechnology ETF - 12.09 11.59 - 12.22 12.09 +0.15 1.26% 101,300
GNPX Genprex Inc - 1.53 1.46 - 1.58 1.51 0.00 0.00% 67,900
GNR S&P Global Natural Resources SPDR - 60.75 59.02 - 60.86 60.02 +0.05 0.08% 303,700
GNRC Generac Holdings Inc - 224.59 208.55 - 226.88 220.84 -2.85 1.27% 1,054,658
GNS Genius Group Limited - 6.63 5.79 - 6.64 6.10 -0.30 4.69% 1,166,900
GNSS Genasys Inc - 3.20 3.10 - 3.22 3.20 -0.005 0.16% 24,300
GNT Gabelli Natural Resources Gold - 5.25 5.08 - 5.28 5.15 -0.03 0.58% 66,532
GNT-A Gamco Nat Res Gold & Income TR [Gnt/Pa] - 22.90 22.90 - 23.37 23.37 -0.18 0.76% 1,000
GNTA Genenta Science S.P.A. ADR - 6.64 6.07 - 6.64 6.64 0.00 0.00% 4,500
GNTX Gentex Corp - 30.27 29.14 - 30.33 29.83 -0.06 0.20% 1,204,709
GNTY Guaranty Bancshares Inc - 34.73 34.634 - 35.00 34.95 +0.42 1.22% 16,394
GNUS Genius Brands International Inc - 0.76 0.683 - 0.77 0.725 -0.038 4.98% 6,861,500
GNW Genworth Financial Inc - 4.00 3.81 - 4.015 3.92 -0.04 1.01% 2,879,901
GO Grocery Outlet Holding Corp - 36.00 34.98 - 36.28 35.91 +0.17 0.48% 822,754
GOA.U Go Acquisition Corp WT [Goac.U] - 9.94 9.93 - 9.94 9.94 0.00 0.00% 2,600
GOA.W Go Acquisition Corp [Goac/W] - 0.07 0.07 - 0.10 0.098 +0.008 8.89% 18,900
GOAC Go Acquisition Corp Cl A - 9.93 9.92 - 9.935 9.93 +0.01 0.10% 22,190
GOAU US Global Go Gold and Precious Metal Miners ETF - 17.21 16.80 - 17.21 17.06 -0.04 0.23% 26,000
GOBI Gobi Acquisition Corp Cl A - 9.68 0.00 - 0.00 9.68 0.00 0.00% 0
GOCO Gohealth Inc Cl A - 0.64 0.58 - 0.669 0.63 -0.012 1.87% 2,095,103
GOE.W 1847 Goedeker Inc WT [Goed/W] - 0.456 0.378 - 0.456 0.394 -0.021 5.06% 609,500
GOED 1847 Goedeker Inc - 1.63 1.48 - 1.64 1.52 -0.08 5.00% 1,322,800
GOEV Canoo Inc - 3.67 3.27 - 3.721 3.38 -0.26 7.14% 1,862,796
GOEVW Canoo Inc WT - 2.39 0.45 - 0.54 0.496 -0.044 8.15% 32,559
GOEX Global X Gold Explorers ETF - 28.04 27.349 - 28.04 27.67 -0.27 0.97% 7,400
GOF Claymore/Guggenheim Strategic Fund - 17.54 17.21 - 17.58 17.41 -0.04 0.23% 623,971
GOG.U Gogreen Investments Corp [Gogn.U] - 10.16 0.00 - 0.00 10.16 0.00 0.00% 0
GOG.W Gogreen Investments Corp WT [Gogn/W] - 0.19 0.19 - 0.22 0.22 +0.016 7.84% 1,500
GOGL Golden Ocean Gp - 15.66 15.22 - 16.01 15.56 -0.46 2.87% 5,751,408
GOGN Gogreen Investments Corp Cl A - 10.00 9.98 - 11.01 10.02 +0.01 0.10% 2
GOGO Gogo Inc - 18.37 17.58 - 18.37 18.01 -0.25 1.37% 667,285
GOL Gol Linhas Aereas Inteligentes S.A. ADR - 6.15 6.05 - 6.39 6.25 +0.23 3.82% 2,235,421
GOLD Barrick Gold Corp - 20.79 20.46 - 20.81 20.76 +0.04 0.19% 19,901,781
GOLF Acushnet Holdings Corp - 40.15 38.65 - 40.51 39.68 +0.06 0.15% 345,732
GOOD Gladstone Comml - 19.23 18.67 - 19.23 19.01 +0.10 0.53% 225,505
GOODN Gladstone Commercial Corp Prf Perpetual USD 25 S - 23.96 23.86 - 24.07 23.90 -0.21 0.87% 5,011
GOODO Gladstone Commercial Corp 6.00% Series G - 24.00 0.00 - 0.00 24.00 0.00 0.00% 0
GOOG Alphabet Cl C - 2,241.71 2,127.46 - 2,251.00 2,186.26 -28.65 1.29% 1,863,995
GOOGL Alphabet Cl A - 2,239.02 2,115.927 - 2,243.67 2,178.16 -29.52 1.34% 2,430,848
GOOS Canada Goose Holdings Inc - 21.26 19.84 - 21.72 20.31 -0.58 2.78% 2,392,864
GORO Gold Resource Corp - 1.93 1.88 - 1.96 1.93 -0.02 1.03% 1,325,500
GOSS Gossamer Bio Inc - 7.69 6.88 - 7.745 7.48 -0.16 2.09% 786,486
GOTU Gaotu Techedu Inc ADR - 1.55 1.37 - 1.557 1.40 -0.12 7.89% 4,281,667
GOVT US Treasury Bond Ishares ETF - 24.13 24.11 - 24.25 24.215 +0.095 0.39% 12,684,900
GOVX Geovax Labs - 0.80 0.76 - 1.59 1.39 +0.659 90.15% 35,214,100
GOVXW Geovax Labs Inc WT - 0.42 0.35 - 0.49 0.49 +0.221 82.16% 11,800
GOVZ Ishares 25 Year Treasury Strips Bond ETF - 16.00 16.00 - 16.39 16.31 +0.27 1.68% 13,700
GP Greenpower Motor Company - 4.00 3.81 - 4.095 3.99 -0.01 0.25% 255,500
GPAC Global Partner Acquisition Corp II Cl A - 9.79 9.79 - 9.79 9.79 0.00 0.00% 17,500
GPACU Global Partner Acquisition Corp II - 9.815 9.815 - 9.815 9.815 +0.005 0.05% 1,200
GPACW Global Partner Acquisition Corp II WT - 0.205 0.161 - 0.23 0.23 -0.017 6.88% 8,100
GPAL GS Activebeta Paris Climate U.S. Large Cap ETF - 32.348 32.348 - 32.348 32.348 0.00 0.00% 0
GPC Genuine Parts Company - 132.75 125.55 - 132.87 128.54 -3.46 2.62% 973,063
GPCO Golden Path Acquisition Corp - 10.07 10.06 - 10.08 10.06 0.00 0.00% 5,000
GPCOR Golden Path Acquisition Corp Rights - 0.20 0.00 - 0.00 0.20 0.00 0.00% 0
GPCOU Golden Path Acquisition Corp - 10.04 10.04 - 10.98 10.98 +0.78 7.65% 800
GPCOW Golden Path Acquisition Corp WT - 0.065 0.051 - 0.08 0.07 0.00 0.00% 7,800
GPI Group 1 Automotive - 181.60 166.24 - 183.335 173.76 -5.85 3.26% 359,078
GPJA Georgia Power Company Series 2017A 5.00% Jr - 24.459 23.88 - 24.459 24.14 -0.03 0.12% 28,970
GPK Graphic Packaging Holding Company - 20.60 19.94 - 20.85 20.35 -0.04 0.20% 2,991,499
GPL Great Panther Mining Ltd - 0.196 0.182 - 0.20 0.185 -0.014 7.04% 2,284,700
GPM-A Granite Point Mortgage Trust [Gpmt.A] - 20.45 20.00 - 20.45 20.00 -0.22 1.09% 9,900
GPMT Granite Point Mortgage Trust Inc - 9.87 9.75 - 9.925 9.88 +0.03 0.30% 317,076
GPN Global Payments Inc - 122.15 118.66 - 122.51 122.10 +1.63 1.35% 917,352
GPOR Gulfport Energy Corp - 90.17 88.22 - 91.35 91.07 +1.09 1.21% 157,981
GPP Green Plains Partners LP - 12.66 12.53 - 12.68 12.57 -0.08 0.63% 24,500
GPRE Green Plains Inc - 33.33 31.935 - 33.98 33.00 -0.13 0.39% 966,351
GPRK Geopark Hlds Lmtd - 15.16 14.62 - 15.665 15.32 +0.34 2.27% 135,662
GPRO Gopro Inc Cl A - 6.77 6.43 - 6.77 6.63 -0.03 0.45% 1,661,509
GPS Gap Inc - 11.18 10.52 - 11.51 10.93 -0.26 2.32% 9,922,054
GQRE Flexshares Global Quality Real Estate ETF - 60.95 59.75 - 60.95 60.448 +0.099 0.16% 4,000
GRAB Grab Holdings Ltd Cl A - 3.29 2.92 - 3.38 3.21 +0.07 2.23% 42,426,814
GRABW Grab Holdings Ltd WT - 0.59 0.52 - 0.634 0.59 +0.04 7.27% 44,737
GRAY Graybug Vision Inc - 0.88 0.805 - 0.933 0.832 -0.069 7.66% 33,600
GRB-A Green Brick Partners Inc [Grbk.A] - 22.99 22.81 - 23.05 22.94 -0.05 0.22% 3,900
GRBK Green Brick Partners - 22.87 21.76 - 22.90 22.68 +0.14 0.62% 401,300
GRC Gorman-Rupp Company - 29.56 28.30 - 30.12 28.76 -0.53 1.81% 64,539
GRCL Gracell Biotechnologies Inc ADR - 3.71 3.51 - 3.85 3.52 -0.14 3.83% 140,499
GRCY Greencity Acquisition Corp - 10.442 10.43 - 10.442 10.44 -0.02 0.19% 50,700
GRCYU Greencity Acquisition Corp - 10.40 0.00 - 0.00 10.40 0.00 0.00% 0
GRCYW Greencity Acquisition Corp WT - 0.068 0.00 - 0.00 0.068 0.00 0.00% 0
GREE Greenidge Generations Hldgs Inc - 5.35 4.675 - 5.37 4.80 -0.41 7.87% 420,686
GREEL Greenidge Generation Holdings Inc 8.50% - 19.74 19.67 - 19.80 19.67 -0.06 0.30% 3,000
GREI Goldman Sachs Future Real Estate and Infrastruct - 35.54 35.09 - 35.54 35.429 +0.264 0.75% 3,200
GREK Global X MSCI Greece ETF - 25.11 24.61 - 25.23 24.90 -0.29 1.15% 31,500
GRES IQ Global Resources ETF - 33.96 33.19 - 33.96 33.59 +0.044 0.13% 10,300
GRF Eagle Capital Growth Fund - 10.01 10.00 - 10.01 10.00 -0.60 5.66% 900
GRFS Grifols S.A. ADR - 13.01 12.80 - 13.14 13.07 -0.01 0.08% 578,459
GRID Nasdaq Clean Edge Smart Grid Infr Fund FT - 83.22 80.462 - 83.41 82.07 -0.30 0.36% 49,400
GRIL Muscle Maker Inc - 0.385 0.36 - 0.413 0.369 -0.015 3.91% 213,300
GRIN Grindrod Shipping Holdings Ltd - 27.06 26.46 - 28.98 28.88 +2.43 9.19% 506,420
GRMN Garmin Ltd - 102.12 97.42 - 102.41 100.65 -0.13 0.13% 1,224,454
GRN Ipath Series B Carbon ETN - 32.56 31.20 - 32.56 31.28 -1.12 3.46% 79,200
GRNA Greenlight Biosciences Hldgs Pbc - 7.19 6.85 - 7.50 7.24 +0.20 2.84% 174,100
GRNAW Greenlight Biosciences Hldgs Pbc WT - 0.79 0.735 - 0.79 0.753 +0.013 1.76% 14,200
GRNB Vaneck Green Bond ETF - 23.98 23.91 - 24.00 24.00 +0.09 0.38% 14,900
GRNQ Greenpro Capital Corp - 0.35 0.32 - 0.38 0.321 -0.029 8.29% 181,300
GRNR Global X Green Building ETF - 23.534 23.534 - 23.534 23.534 0.00 0.00% 0
GRO.W Gold Royalty Corp WT [Groy/W] - 0.605 0.521 - 0.605 0.54 +0.04 8.00% 7,900
GROM Grom Social Enterprises Inc - 0.64 0.577 - 0.64 0.588 -0.02 3.29% 68,400
GROMW Grom Social Enterprises Inc WT - 0.16 0.00 - 0.00 0.16 0.00 0.00% 0
GROW U S Global Inv Inc - 4.88 4.58 - 4.88 4.71 -0.12 2.48% 39,300
GROY Gold Royalty Corp - 3.27 3.055 - 3.30 3.15 -0.09 2.78% 384,900
GRP.U Granite Real Estate Invt TR - 67.55 67.14 - 67.76 67.76 +0.01 0.01% 1,500
GRPH Graphite Bio Inc - 2.37 2.11 - 2.37 2.28 -0.01 0.44% 994,400
GRPN Groupon Cl A - 12.72 11.52 - 12.74 12.07 -0.45 3.59% 1,083,759
GRTS Gritstone Bio Inc - 2.01 1.82 - 2.01 1.94 -0.01 0.51% 1,113,897
GRTX Galera Therapeutics Inc - 1.79 1.62 - 1.80 1.67 -0.10 5.65% 127,800
GRU MLCX Grains Index TR ETN Elements - 6.45 6.34 - 6.48 6.40 -0.05 0.78% 16,500
GRVI Grove Inc - 5.62 5.23 - 5.62 5.54 -0.06 1.07% 83,600
GRVY Gravity Ltd ADR - 56.00 53.05 - 56.00 54.71 -0.76 1.37% 14,500
GRWG Growgeneration Corp - 5.36 4.74 - 5.41 5.06 -0.21 3.98% 1,784,400
GRX The Gabelli Healthcare & Wellness Trust - 11.16 10.93 - 11.22 11.14 +0.04 0.36% 36,899
GRZZ Listed Funds Trust Grizzle Growth ETF - 22.79 22.24 - 22.79 22.565 +0.001 0.00% 1,000
GS Goldman Sachs Group - 311.26 299.41 - 312.59 306.80 -1.40 0.45% 2,182,943
GS-A Goldman Sachs Group Inc [Gs/Pa] - 18.98 18.75 - 19.095 18.96 -0.16 0.84% 25,100
GS-C Goldman Sachs Group Inc [Gs/Pc] - 19.41 18.62 - 19.41 18.71 -0.17 0.90% 25,600
GS-D Goldman Sachs Group Inc [Gs/Pd] - 18.98 18.62 - 19.07 18.63 -0.30 1.58% 131,100
GS-J Goldman Sachs Group Inc [Gs/Pj] - 24.16 23.93 - 24.284 23.98 -0.09 0.37% 169,400
GS-K Goldman Sachs Group Inc [Gs/Pk] - 25.09 25.00 - 25.165 25.00 0.00 0.00% 65,800
GSAQ Global Synergy Acquisition Corp - 9.91 9.91 - 9.91 9.91 0.00 0.00% 200
GSAQU Global Synergy Acquisition Corp Units - 9.93 0.00 - 0.00 9.93 0.00 0.00% 0
GSAQW Global Synergy Acquisition Corp WT - 0.10 0.00 - 0.00 0.10 0.00 0.00% 0
GSAT Globalstar - 1.19 1.15 - 1.23 1.22 +0.05 4.27% 2,976,100
GSBC Great Southern Bncp - 57.22 56.58 - 57.44 56.81 +0.06 0.11% 54,559
GSBD Goldman Sachs Bdc Inc - 17.89 17.10 - 18.08 17.32 -0.55 3.08% 802,888
GSEE GS Marketbeta Emerging Markets Equity ETF - 42.508 42.508 - 42.508 42.508 -0.002 0.00% 100
GSEU GS Activebeta Europe Equity ETF - 30.60 30.385 - 30.717 30.717 +0.134 0.44% 500
GSEV Gores Holdings Vii Inc Cl A - 9.76 9.76 - 9.79 9.79 +0.02 0.20% 37,200
GSEVU Gores Holdings Vii Inc Units - 9.81 9.81 - 9.81 9.81 0.00 0.00% 500
GSEVW Gores Holdings Vii Inc WT - 0.589 0.44 - 0.59 0.465 +0.004 0.87% 6,600
GSEW Equal Weight U.S. Large Cap Equity ETF - 58.74 56.98 - 58.84 58.24 +0.025 0.04% 72,100
GSFP Goldman Sachs Future Planet Equity ETF - 30.54 29.80 - 30.54 30.408 +0.088 0.29% 239,600
GSG S&P GSCI Commodity-Indexed Ishares ETF - 24.36 24.16 - 24.49 24.42 +0.12 0.49% 1,068,600
GSHD Goosehead Insurance Inc Cl A - 51.31 46.94 - 51.31 48.25 -2.19 4.34% 256,715
GSID GS Marketbeta International Equity ETF - 48.43 47.94 - 48.43 48.32 +0.37 0.77% 7,500
GSIE GS Activebeta International Equity ETF - 30.12 29.593 - 30.13 29.98 +0.18 0.60% 537,800
GSIG GS Access Investment Grade ETF - 46.92 46.92 - 46.949 46.949 +0.059 0.13% 200
GSIT Gsi Technology Inc - 3.21 3.155 - 3.37 3.19 +0.11 3.57% 44,440
GSJY GS Activebeta Japan Equity ETF - 31.627 31.627 - 31.627 31.627 +0.326 1.04% 100
GSK Glaxosmithkline Plc ADR - 44.19 43.81 - 44.54 44.52 +0.96 2.20% 7,478,151
GSKY Greensky Inc Cl A - 10.23 10.095 - 10.305 10.20 +0.16 1.59% 3,714,564
GSL Global Ship Lease Inc - 22.56 21.60 - 22.84 22.17 -0.08 0.36% 1,067,997
GSL-B Global Ship Lease Inc [Gsl/Pb] - 25.60 25.60 - 25.78 25.60 -0.10 0.39% 8,400
GSLC GS Activebeta U.S. Large Cap Equity ETF - 77.67 75.33 - 77.91 77.10 +0.01 0.01% 359,100
GSLD Global Ship Lease Inc 8.00% Senior Notes Due 20 - 25.74 25.55 - 25.75 25.72 +0.03 0.12% 2,877
GSM Ferroglobe Plc Os - 7.12 6.62 - 7.20 6.92 -0.11 1.56% 1,210,200
GSMG Glory Star New Media Group Holdings Ltd - 0.70 0.69 - 0.70 0.70 0.00 0.00% 33,600
GSMGW Glory Star New Media Group Holdings Ltd - 0.011 0.011 - 0.011 0.011 0.00 0.00% 16,800
GSP Ipath S&P GSCI TR Index ETN - 25.26 25.225 - 25.48 25.32 +0.064 0.25% 900
GSPY Gotham Enhanced 500 ETF - 21.20 20.95 - 21.412 21.412 -0.01 0.05% 6,500
GSQ.S G Squared Ascend II Inc [Gsqb.U] - 9.825 0.00 - 0.00 9.825 0.00 0.00% 0
GSQ.T G Squared Ascend II WT [Gsqb/W] - 0.17 0.17 - 0.20 0.20 +0.06 42.86% 300
GSQ.U G Squared Ascend I Inc [Gsqd.U] - 9.86 0.00 - 0.00 9.86 0.00 0.00% 0
GSQ.W G Squared Ascend I WT [Gsqd/W] - 0.37 0.37 - 0.37 0.37 -0.026 6.57% 1,100
GSQB G Squared Ascend II Inc Cl A - 9.77 9.77 - 9.80 9.80 +0.03 0.31% 18,345
GSQD G Squared Ascend I Inc Cl A - 9.81 9.81 - 9.81 9.81 0.00 0.00% 200
GSRM Gsr II Meteora Acquisition Corp. Cl A - 9.90 0.00 - 0.00 9.90 0.00 0.00% 0
GSRMR Gsr II Meteora Acquisition Corp. Right - 1.22 1.22 - 1.22 1.22 +0.07 6.09% 100
GSRMU Gsr II Meteora Acquisition Corp - 10.05 0.00 - 0.00 10.05 0.00 0.00% 0
GSRMW Gsr II Meteora Acquisition Corp. WT - 0.11 0.00 - 0.00 0.11 0.00 0.00% 0
GSSC GS Activebeta U.S. Small Cap Equity ETF - 54.80 53.32 - 54.80 54.09 -0.43 0.79% 25,700
GSST GS Access Ultra Short Bond ETF - 50.00 49.99 - 50.02 50.01 -0.01 0.02% 49,200
GSUS GS Marketbeta U.S. Equity ETF - 53.58 51.825 - 53.58 53.08 0.00 0.00% 24,300
GSV Gold Standard Ventures Corp - 0.376 0.372 - 0.386 0.379 +0.002 0.53% 224,100
GSY Ultra Short Duration Invesco ETF - 49.68 49.68 - 49.72 49.71 0.00 0.00% 580,100
GT Goodyear Tire Rubber - 11.93 10.91 - 12.00 11.27 -0.41 3.51% 6,162,732
GTAC Global Technology Acquisition Corp I Cl A - 9.92 0.00 - 0.00 9.92 0.00 0.00% 0
GTACU Global Technology Acquisition Corp I - 10.19 0.00 - 0.00 10.19 0.00 0.00% 0
GTACW Global Technology Acquisition Corp I WT - 0.19 0.16 - 0.21 0.21 -0.07 25.00% 900
GTBP GT Biopharma Inc - 2.70 2.51 - 2.70 2.67 +0.01 0.38% 140,400
GTE Gran Tierra Energy Inc - 1.52 1.46 - 1.56 1.49 -0.02 1.32% 4,898,200
GTEC Greenland Technologies Holding Corp - 3.15 2.87 - 3.18 3.03 -0.09 2.88% 45,000
GTEK Goldman Sachs Future Tech Leaders Equity ETF - 25.08 24.23 - 25.26 24.87 +0.14 0.57% 39,600
GTES Gates Industrial Corp Plc - 12.60 12.06 - 12.63 12.32 -0.11 0.88% 680,985
GTH Genetron Holdings Ltd ADR - 1.45 1.34 - 1.50 1.38 -0.07 4.83% 166,800
GTHX G1 Therapeutics Inc - 5.27 4.73 - 5.34 5.05 -0.22 4.17% 1,142,312
GTIM Good Times Rest - 3.14 2.84 - 3.14 2.84 -0.16 5.33% 7,200
GTIP GS Access Inflation Protected USD Bond ETF - 53.64 53.42 - 53.79 53.69 +0.01 0.02% 87,400
GTLB Gitlab Inc Cl A - 40.10 35.10 - 40.36 37.75 -1.28 3.28% 1,459,232
GTLS Chart Industries IN - 174.23 166.52 - 176.625 171.53 -0.85 0.49% 312,483
GTN Gray Television - 20.36 19.86 - 20.48 20.27 +0.09 0.45% 640,399
GTN.A Gray Television Inc Cl A - 18.45 18.45 - 18.87 18.87 +0.87 4.83% 1,300
GTO Total Return Bond Invesco ETF - 49.58 49.56 - 49.78 49.75 +0.11 0.22% 108,600
GTPA Gores Technology Partners Inc Cl A - 9.75 9.75 - 9.75 9.75 0.00 0.00% 6,800
GTPAU Gores Technology Partners Inc Units - 9.84 9.84 - 9.84 9.84 0.00 0.00% 200
GTPAW Gores Technology Partners WT - 0.56 0.55 - 0.56 0.55 0.00 0.00% 32,100
GTPB Gores Technology Partners II Inc Cl A - 9.758 9.758 - 9.758 9.758 +0.008 0.08% 1,000
GTPBU Gores Technology Partners II Inc Units - 9.847 9.84 - 9.847 9.847 +0.047 0.48% 100
GTPBW Gores Technology Partners II WT - 0.45 0.45 - 0.49 0.49 +0.02 4.26% 32,100
GTR Wisdomtree Target Range Fund - 22.54 22.36 - 22.54 22.462 -0.043 0.19% 5,800
GTX Garrett Motion Inc - 5.92 5.71 - 5.955 5.77 -0.08 1.37% 140,539
GTXAP Garrett Motion Inc - 7.25 7.01 - 7.27 7.16 -0.07 0.97% 58,951
GTY Getty Realty Corp - 26.58 26.16 - 27.09 26.57 +0.19 0.72% 109,209
GTYH Gty Technology Holdings Inc - 5.89 5.775 - 5.93 5.81 -0.02 0.34% 2,002,600
GUG Guggenheim Active Allocation Fund - 14.49 14.05 - 14.84 14.30 +0.01 0.07% 127,386
GULF Wisdomtree Middle East Dividend Fund - 16.36 16.16 - 16.496 16.335 +0.13 0.80% 3,032
GUNR Mstar Global Upstream Natural Resources ETF - 45.55 44.42 - 45.73 45.13 +0.01 0.02% 2,670,700
GURE Gulf Resources Inc - 3.97 3.80 - 4.04 4.00 +0.05 1.27% 30,950
GURU Global X Guru Index ETF - 33.80 33.72 - 34.473 34.473 +0.124 0.36% 900
GUSA GS Marketbeta U.S. 1000 Equity ETF - 33.83 33.83 - 33.927 33.927 -0.041 0.12% 400
GUSH S&P Oil & Gas Expl Bull 3X Direxion - 168.27 158.63 - 171.84 167.14 +1.87 1.13% 792,200
GUT Gabelli Utility Trust - 7.05 6.965 - 7.06 7.01 +0.02 0.29% 141,846
GUT-C Gabelli Utility Trust [Gut/Pc] - 24.90 24.63 - 24.90 24.70 -0.19 0.76% 5,500
GVA Granite Construction Inc - 32.17 30.79 - 32.31 31.70 -0.26 0.81% 263,535
GVAL Cambria Global Value ETF - 20.08 19.91 - 20.15 20.11 +0.12 0.60% 23,800
GVCI Green Visor Fin Tech Acquisition Corp I Cl A - 10.00 10.00 - 10.00 10.00 -0.02 0.20% 302,600
GVCIU Green Visor Fin Tech Acquisition Corp I Units - 10.06 10.06 - 10.06 10.06 +0.03 0.30% 100,000
GVCIW Green Visor Financial Technology Acquisition WT - 0.15 0.00 - 0.00 0.15 0.00 0.00% 0
GVI Interm Govt/Credit Bond Ishares ETF - 106.52 106.355 - 106.71 106.71 +0.37 0.35% 87,900
GVIP GS Hedge Industry Vip ETF - 74.87 72.50 - 74.96 74.367 +0.032 0.04% 4,200
GVP GSE Systems - 1.42 1.21 - 1.50 1.245 -0.18 12.63% 121,700
GWGH Gwg Holdings - 2.89 0.00 - 0.00 2.89 0.00 0.00% 0
GWH Ess Tech Inc - 5.45 5.04 - 5.70 5.19 -0.29 5.29% 4,840,794
GWH.W Ess Tech Inc WT - 1.02 0.96 - 1.02 0.96 -0.059 5.79% 800
GWII Good Works II Acquisition Corp - 9.91 0.00 - 0.00 9.91 0.00 0.00% 0
GWIIW Good Works II Acquisition Corp WT - 0.20 0.11 - 0.20 0.165 -0.017 9.34% 1,400
GWRE Guidewire Software Inc - 78.53 75.98 - 79.23 77.60 +0.36 0.47% 450,460
GWRS Global Water Reso - 13.51 13.142 - 13.52 13.31 -0.03 0.22% 21,900
GWW W.W. Grainger - 470.35 458.386 - 472.34 464.54 -2.42 0.52% 216,598
GWX S&P Smallcap Intl SPDR - 32.07 31.50 - 32.10 31.84 +0.10 0.32% 106,700
GXC S&P China SPDR - 83.24 81.48 - 83.29 82.41 +0.18 0.22% 80,700
GXG Global X MSCI Colombia ETF - 28.53 28.53 - 29.69 29.68 +1.10 3.85% 8,600
GXII Gx Acquisition Corp II Cl A - 9.77 0.00 - 0.00 9.77 0.00 0.00% 0
GXIIU Gx Acquisition Corp II - 9.80 0.00 - 0.00 9.80 0.00 0.00% 0
GXIIW Gx Acquisition Corp II WT - 0.14 0.00 - 0.00 0.14 0.00 0.00% 0
GXO Gxo Logistics Inc - 53.76 49.87 - 53.80 52.74 -0.15 0.28% 907,419
GXTG Global X Thematic Growth ETF - 31.24 30.05 - 31.24 30.91 +0.04 0.13% 7,800
GYC Corporate Asset Backed Corp Cabco - 25.05 25.252 - 25.252 25.05 0.00 0.00% 0
GYLD Arrow DJ Global Yield ETF - 13.84 13.67 - 13.85 13.73 +0.03 0.22% 5,300
GYRO Gyrodyne Llc - 12.47 0.00 - 0.00 12.47 0.00 0.00% 0

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

3242  6950  1029  1076 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 TQQQ 27.34-0.24 
 ZNGA 8.18-0.17 
 SQQQ 58.73+0.47 
 AMD 93.50-3.17 
 AAPL 137.59+0.24 
 ISBC 13.87-0.35 
 SPY 389.63+0.17 
 IMMX 2.12+0.49 
 UVXY 16.01+0.03 
 QQQ 288.68-0.90