List Stock Names starting with: Number of Stock(s): 946 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | G | Genpact Ltd | - | 50.97 | 50.59 - 51.32 | 50.94 | 0.00 | 0.00% | 231,895 | | GAA | Cambria Global Asset Allocation Fund | - | 31.92 | 31.92 - 31.965 | 31.965 | -0.065 | 0.20% | 700 | | GAB | Gabelli Equity Trust | - | 6.95 | 6.89 - 6.99 | 6.97 | +0.02 | 0.29% | 282,234 | | GAB-G | Gabelli Equity Trust Inc [Gab/Pg] | - | 26.36 | 26.14 - 26.36 | 26.14 | -0.019 | 0.07% | 1,100 | | GAB-H | Gabelli Equity Trust Inc [Gab/Ph] | - | 25.54 | 25.54 - 25.54 | 25.54 | -0.147 | 0.57% | 400 | | GAB-J | Gabelli Equity Trust Inc [Gab/Pj] | - | 25.38 | 25.37 - 25.43 | 25.37 | +0.04 | 0.16% | 3,100 | | GAB-K | Gabelli Equity Trust Inc 5% Prf Perpetual USD 25 | - | 26.54 | 26.45 - 26.64 | 26.59 | +0.09 | 0.34% | 8,100 | | GABC | German Amer Bncp Inc | - | 39.67 | 39.49 - 40.00 | 39.86 | +0.41 | 1.04% | 20,810 | | GACQ | Global Consumer Acquisition Corp | - | 9.92 | 9.89 - 9.94 | 9.90 | +0.01 | 0.10% | 84,300 | | GACQU | Global Consumer Acquisition Corp | - | 10.15 | 0.00 - 0.00 | 10.15 | 0.00 | 0.00% | 0 | | GACQW | Global Consumer Acquisition Corp WT | - | 0.48 | 0.48 - 0.53 | 0.50 | +0.03 | 6.38% | 267,200 | | GAIA | Gaiam Inc | - | 9.90 | 9.255 - 9.90 | 9.59 | -0.27 | 2.74% | 67,100 | | GAIN | Gladstone Investment | - | 15.15 | 15.068 - 15.31 | 15.22 | +0.07 | 0.46% | 204,844 | | GAINM | Gladstone Investment Corp | - | 25.03 | 25.022 - 25.10 | 25.03 | -0.01 | 0.04% | 9,392 | | GAINN | Gladstone Investment Corp 5.00% Notes Due | - | 25.90 | 25.90 - 26.05 | 26.05 | 0.00 | 0.00% | 187 | | GAINZ | Gladstone Investment Corp 4.875% | - | 26.191 | 26.12 - 26.45 | 26.40 | +0.10 | 0.38% | 21,984 | | GAL | SSGA Global Allocation ETF SPDR | - | 46.80 | 46.791 - 46.98 | 46.901 | +0.115 | 0.25% | 4,400 | | GALT | Galectin Therapeutic | - | 3.18 | 3.11 - 3.30 | 3.28 | +0.06 | 1.86% | 146,500 | | GAM | General American Investors | - | 44.96 | 44.89 - 45.27 | 44.99 | -0.01 | 0.02% | 12,259 | | GAM-B | General Amern Invs Inc [Gam/Pb] | - | 26.741 | 26.74 - 26.741 | 26.741 | -0.219 | 0.81% | 300 | | GAMB | Gambling.com Group Ltd | - | 13.60 | 11.84 - 13.60 | 12.70 | -1.06 | 7.70% | 261,600 | | GAMC | Golden Arrow Merger Corp Cl A | - | 9.72 | 9.72 - 9.72 | 9.72 | -0.01 | 0.10% | 1,000 | | GAMCU | Golden Arrow Merger Corp | - | 9.886 | 9.886 - 9.90 | 9.90 | 0.00 | 0.00% | 9,100 | | GAMCW | Golden Arrow Merger Corp WT | - | 0.558 | 0.52 - 0.56 | 0.526 | -0.034 | 6.07% | 400 | | GAME | Engine Gaming and Media Inc | - | 4.29 | 3.96 - 4.31 | 3.96 | -0.13 | 3.18% | 39,600 | | GAMR | Purefunds Video Game Tech ETF | - | 90.28 | 89.77 - 90.62 | 89.77 | +0.04 | 0.04% | 4,100 | | GAN | Gan Ltd | - | 15.85 | 15.29 - 15.94 | 15.39 | -0.58 | 3.63% | 360,400 | | GANX | Gain Therapeutics Inc | - | 7.10 | 6.87 - 7.10 | 6.90 | -0.24 | 3.36% | 27,700 | | GAP.U | G&P Acquisition Corp [Gapa.U] | - | 10.06 | 10.04 - 10.10 | 10.09 | -0.005 | 0.05% | 1,900 | | GAP.W | G&P Acquisition Corp WT [Gapa/W] | - | 0.53 | 0.52 - 0.533 | 0.53 | 0.00 | 0.00% | 78,700 | | GAPA | G&P Acquisition Corp Cl A | - | 9.87 | 9.85 - 9.90 | 9.87 | +0.01 | 0.10% | 1,721 | | GASS | Stealthgas Inc | - | 2.53 | 2.51 - 2.59 | 2.52 | -0.03 | 1.18% | 48,463 | | GATEU | Marblegate Acquisition Corp | - | 9.94 | 9.93 - 9.95 | 9.95 | +0.02 | 0.20% | 15,600 | | GATO | Gatos Silver Inc | - | 12.96 | 12.72 - 13.48 | 12.83 | +0.03 | 0.23% | 857,622 | | GATX | GATX Corp | - | 95.88 | 93.38 - 98.25 | 93.75 | -1.92 | 2.01% | 104,198 | | GAU | Galiano Gold Inc | - | 0.80 | 0.80 - 0.83 | 0.81 | +0.021 | 2.66% | 465,400 | | GAZ | Ipath.B Natural Gas Subindex ETN | - | 28.88 | 27.96 - 28.88 | 28.52 | +0.34 | 1.21% | 11,000 | | GB | Global Blue Group Holding Ag | - | 8.36 | 7.90 - 8.44 | 8.224 | -0.026 | 0.32% | 4,499 | | GB.W | Global Blue Group Holding Ag WT | - | 1.19 | 1.00 - 1.19 | 1.05 | +0.06 | 6.06% | 101,600 | | GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | - | 23.60 | 23.50 - 24.00 | 23.54 | -0.08 | 0.34% | 54,938 | | GBCI | Glacier Bancorp Inc | - | 56.40 | 53.55 - 57.18 | 57.07 | +1.02 | 1.82% | 263,972 | | GBDC | Golub Capital Bdc | - | 16.00 | 15.90 - 16.02 | 15.98 | +0.08 | 0.50% | 567,054 | | GBDV | Global Beta ETF Trust Global Income ETF | - | 21.261 | 21.261 - 21.278 | 21.278 | +0.061 | 0.29% | 100 | | GBF | Government/Credit Bond Ishares ETF | - | 120.983 | 120.983 - 121.175 | 121.155 | +0.29 | 0.24% | 9,000 | | GBGR | Global Beta Momentum-Growth ETF | - | 23.419 | 23.419 - 23.419 | 23.419 | -0.288 | 1.21% | 100 | | GBIL | GS Treasuryaccess 0-1 Year ETF | - | 100.08 | 100.06 - 100.08 | 100.07 | -0.01 | 0.01% | 335,700 | | GBIO | Generation Bio CO | - | 21.50 | 20.81 - 21.83 | 21.72 | +0.43 | 2.02% | 171,617 | | GBL | Gamco Investors | - | 26.30 | 25.89 - 27.24 | 27.11 | +0.29 | 1.08% | 2,754 | | GBLD | Invesco MSCI Green Building ETF | - | 24.129 | 24.129 - 24.153 | 24.153 | +0.113 | 0.47% | 300 | | GBLI | Global Indemnity Plc | - | 25.76 | 25.45 - 25.76 | 25.50 | -0.24 | 0.93% | 8,015 | | GBLIL | Global Indemnity Ltd 7.875% | - | 25.70 | 25.60 - 25.70 | 25.62 | -0.08 | 0.31% | 2,005 | | GBLO | Global Beta Low Beta ETF | - | 24.467 | 24.467 - 24.467 | 24.467 | +0.119 | 0.49% | 100 | | GBNH | Greenbrook Tms | - | 7.10 | 7.10 - 7.21 | 7.20 | -0.04 | 0.55% | 3,000 | | GBNY | Generations Bancorp NY Inc | - | 11.44 | 11.44 - 11.50 | 11.50 | +0.17 | 1.50% | 4,700 | | GBOX | Greenbox Pos | - | 7.52 | 7.12 - 7.70 | 7.14 | -0.58 | 7.51% | 205,500 | | GBR | New Concept Energy Inc | - | 4.00 | 3.76 - 4.03 | 3.91 | -0.11 | 2.74% | 241,300 | | GBRG | Goldenbridge Acquisition Ltd | - | 9.95 | 9.93 - 9.95 | 9.93 | 0.00 | 0.00% | 6,200 | | GBRGR | Goldenbridge Acquisition Ltd Right | - | 0.393 | 0.39 - 0.393 | 0.393 | +0.043 | 12.29% | 2,600 | | GBRGU | Goldenbridge Acquisition Ltd | - | 10.43 | 0.00 - 0.00 | 10.43 | 0.00 | 0.00% | 0 | | GBRGW | Goldenbridge Acquisition Ltd WT | - | 0.25 | 0.24 - 0.28 | 0.27 | +0.021 | 8.43% | 34,200 | | GBS | Gbs Inc | - | 2.15 | 1.94 - 2.19 | 2.05 | -0.10 | 4.65% | 554,700 | | GBT | Global Blood Ther | - | 31.38 | 30.52 - 31.65 | 31.57 | +0.21 | 0.67% | 1,035,208 | | GBUG | Ipath Gold ETN | - | 29.25 | 29.216 - 29.25 | 29.216 | +0.151 | 0.52% | 300 | | GBX | Greenbrier Companies | - | 46.29 | 45.54 - 47.66 | 45.61 | -0.66 | 1.43% | 128,501 | | GCAC | Growth Capital Acquisition Corp Cl A | - | 9.93 | 9.93 - 9.95 | 9.945 | +0.015 | 0.15% | 15,400 | | GCACU | Growth Capital Acquisition Corp | - | 10.30 | 10.15 - 10.30 | 10.30 | -0.05 | 0.48% | 5,700 | | GCACW | Growth Capital Acquisition Corp WT | - | 0.83 | 0.80 - 0.83 | 0.80 | -0.10 | 11.11% | 50,700 | | GCBC | Greene County Bncp | - | 33.79 | 33.25 - 34.00 | 33.50 | -0.25 | 0.74% | 3,000 | | GCC | Wisdomtree Enhancedcontinuous Commodity Index Fu | - | 21.42 | 21.207 - 21.499 | 21.33 | +0.05 | 0.23% | 94,300 | | GCI | Gannett Co. Inc | - | 6.19 | 5.96 - 6.305 | 5.98 | -0.26 | 4.17% | 765,207 | | GCMG | Gcm Grosvenor Inc | - | 11.32 | 11.27 - 11.55 | 11.52 | +0.16 | 1.41% | 116,600 | | GCMGW | Gcm Grosvenor Inc WT | - | 1.88 | 1.875 - 1.92 | 1.88 | +0.08 | 4.44% | 8,400 | | GCO | Genesco Inc | - | 60.78 | 59.89 - 62.31 | 60.30 | -0.42 | 0.69% | 56,319 | | GCOR | GS Access U.S. Aggregate Bond ETF | - | 48.589 | 48.50 - 48.589 | 48.52 | +0.06 | 0.12% | 24,800 | | GCOW | Pacer Global Cash Cows Dividend ETF | - | 30.44 | 30.313 - 30.455 | 30.435 | +0.075 | 0.25% | 5,300 | | GCP | Gcp Applied Technologies Inc C | - | 22.81 | 22.65 - 23.025 | 22.68 | -0.06 | 0.26% | 73,024 | | GCV | Gabelli Convertible and Income Securities | - | 6.39 | 6.38 - 6.61 | 6.51 | +0.08 | 1.24% | 53,027 | | GD | General Dynamics Corp | - | 208.71 | 205.18 - 210.21 | 209.52 | +1.48 | 0.71% | 754,127 | | GDDY | Godaddy Inc | - | 69.08 | 68.77 - 70.53 | 69.39 | -0.13 | 0.19% | 833,078 | | GDEN | Golden Entmt | - | 48.25 | 47.01 - 48.96 | 48.73 | +0.37 | 0.77% | 79,900 | | GDEV | Nexters Inc | - | 8.78 | 8.75 - 9.00 | 8.80 | -0.05 | 0.56% | 16,900 | | GDEVW | Nexters Inc WT | - | 0.88 | 0.86 - 0.88 | 0.87 | -0.01 | 1.14% | 27,000 | | GDL | The Gdl Fund | - | 9.026 | 8.96 - 9.029 | 8.99 | -0.01 | 0.11% | 8,898 | | GDL-C | Gdl Fund [Gdl/Pc] | - | 51.427 | 0.00 - 0.00 | 51.427 | 0.00 | 0.00% | 0 | | GDMA | Gadsdena Dynamica Multi-Asseta ETF | - | 32.04 | 31.915 - 32.055 | 31.92 | -0.185 | 0.58% | 8,400 | | GDO | Western Asset Global Corporate Defined | - | 18.00 | 17.92 - 18.16 | 17.92 | -0.13 | 0.72% | 21,070 | | GDOT | Green Dot Corp | - | 43.59 | 43.50 - 45.03 | 44.30 | +0.55 | 1.26% | 131,636 | | GDP | Goodrich Petroleum Corp | - | 20.20 | 19.615 - 20.69 | 20.44 | +0.21 | 1.04% | 170,600 | | GDRX | Goodrx Holdings Inc Cl A | - | 47.00 | 45.39 - 47.29 | 47.16 | +0.16 | 0.34% | 1,118,111 | | GDS | Gds Holdings Ltd ADR | - | 63.49 | 61.77 - 64.90 | 62.62 | -0.07 | 0.11% | 533,900 | | GDV | Gabelli Dividend | - | 27.12 | 26.91 - 27.23 | 27.04 | -0.02 | 0.07% | 148,655 | | GDV-G | Gabelli Dividend & Income Trust [Gdv/Pg] | - | 25.22 | 25.175 - 25.22 | 25.18 | -0.02 | 0.08% | 4,900 | | GDV-H | Gabelli Dividend & Income Trust [Gdv/Ph] | - | 26.95 | 26.83 - 27.15 | 27.05 | -0.158 | 0.58% | 2,100 | | GDV-K | Gabelli Dividend & Income Trust | - | 25.94 | 25.83 - 26.00 | 26.00 | +0.07 | 0.27% | 136,700 | | GDX | Vaneck Gold Miners ETF | - | 33.30 | 32.82 - 33.95 | 32.99 | +0.26 | 0.79% | 29,547,100 | | GDXD | Microsectors Gold Miners -3X ETN | - | 18.03 | 16.885 - 18.76 | 18.63 | -0.48 | 2.51% | 72,300 | | GDXJ | Vaneck Junior Gold Miners ETF | - | 44.57 | 44.025 - 45.73 | 44.44 | +0.52 | 1.18% | 7,901,000 | | GDXU | Microsectors Gold Miners 3X ETN | - | 13.07 | 12.61 - 13.91 | 12.85 | +0.27 | 2.15% | 814,200 | | GDYN | Grid Dynamics Holdings Inc | - | 30.71 | 30.15 - 31.12 | 30.58 | -0.10 | 0.33% | 245,700 | | GE | General Electric Company | - | 103.05 | 102.55 - 104.505 | 104.05 | +0.90 | 0.87% | 5,235,911 | | GECC | Great Elm Capital Corp | - | 3.49 | 3.478 - 3.55 | 3.51 | 0.00 | 0.00% | 112,400 | | GECCM | Great Elm Capital Corp 6.75% Notes Due 2025 | - | 25.16 | 25.15 - 25.22 | 25.22 | -0.03 | 0.12% | 3,300 | | GECCN | Great Elm Capital Corp 6.5% Notes Due 2024 | - | 25.30 | 25.27 - 25.30 | 25.27 | -0.06 | 0.24% | 200 | | GECCO | Great Elm Capital Corp 5.875% | - | 25.44 | 25.44 - 25.70 | 25.70 | +0.21 | 0.82% | 2,000 | | GEF | Greif Bros. Corp | - | 64.60 | 63.42 - 65.38 | 64.25 | -0.14 | 0.22% | 85,244 | | GEF.B | Greif Bros. Corp Cl B | - | 64.23 | 63.41 - 64.85 | 63.41 | -0.35 | 0.55% | 5,800 | | GEG | Great Elm Group Inc | - | 2.08 | 2.08 - 2.16 | 2.14 | -0.02 | 0.93% | 13,028 | | GEL | Genesis Energy LP | - | 11.11 | 10.785 - 11.21 | 11.06 | -0.04 | 0.36% | 865,651 | | GEM | GS Activebeta EM Equity ETF | - | 37.99 | 37.767 - 38.10 | 37.84 | -0.08 | 0.21% | 55,500 | | GEN.W | Genius Sports Ltd WT [Geni/W] | - | 7.10 | 6.64 - 7.29 | 6.92 | -0.35 | 4.81% | 366,400 | | GENC | Gencor Industries IN | - | 11.00 | 11.00 - 11.34 | 11.09 | +0.04 | 0.36% | 7,800 | | GENE | Genetic Tech Spn ADR | - | 2.96 | 2.74 - 2.98 | 2.85 | -0.13 | 4.36% | 154,800 | | GENI | Genius Sports Ltd | - | 18.43 | 17.80 - 18.46 | 18.17 | -0.44 | 2.36% | 1,743,584 | | GENY | Principal Millennials Index ETF | - | 63.099 | 62.71 - 63.10 | 62.756 | -0.534 | 0.84% | 1,200 | | GEO | Geo Group Inc | - | 8.26 | 8.13 - 8.37 | 8.13 | -0.18 | 2.17% | 1,161,213 | | GEOS | Geospace Technologie | - | 9.95 | 9.92 - 10.091 | 9.95 | -0.10 | 1.00% | 8,319 | | GER | GS MLP Energy Renaissance Fund | - | 11.47 | 11.41 - 11.70 | 11.47 | -0.02 | 0.17% | 49,101 | | GERM | Etfmg Treatments Testing and Advancements ETF | - | 38.00 | 37.63 - 38.031 | 38.031 | -0.349 | 0.91% | 9,600 | | GERN | Geron Corp | - | 1.46 | 1.42 - 1.47 | 1.45 | -0.01 | 0.68% | 1,050,592 | | GES | Guess Inc | - | 20.31 | 19.91 - 20.68 | 20.25 | -0.14 | 0.69% | 418,679 | | GET | Getnet Adquirencia E Servicos Para Meios | - | 2.63 | 1.80 - 2.95 | 1.99 | -0.64 | 24.33% | 277,800 | | GETVV | Getnet Adquirencia E Servicos Para Meios | - | 3.40 | 2.22 - 3.40 | 2.22 | -0.89 | 28.62% | 185,604 | | GEVO | Gevo Inc | - | 6.60 | 6.25 - 6.61 | 6.51 | -0.19 | 2.84% | 6,442,400 | | GF | New Germany Fund | - | 19.93 | 19.705 - 19.93 | 19.89 | +0.13 | 0.66% | 11,445 | | GFAI | Guardforce Ai Co. | - | 2.42 | 2.16 - 2.455 | 2.26 | -0.20 | 8.13% | 145,000 | | GFAIW | Guardforce Ai Co. WT | - | 0.53 | 0.50 - 0.533 | 0.50 | -0.07 | 12.28% | 7,100 | | GFED | Guaranty Fedl Bcshs | - | 23.973 | 23.973 - 23.973 | 23.973 | +0.053 | 0.22% | 200 | | GFF | Griffon Corp | - | 26.67 | 26.16 - 26.78 | 26.50 | -0.13 | 0.49% | 48,797 | | GFI | Gold Fields Ltd ADR | - | 9.59 | 9.58 - 10.04 | 9.66 | +0.28 | 2.99% | 6,358,156 | | GFL | Gfl Environmental Inc | - | 40.83 | 40.40 - 41.87 | 41.31 | +0.77 | 1.90% | 729,670 | | GFLU | Gfl Environmental Inc Tangible Equity Units | - | 92.95 | 92.95 - 95.08 | 94.83 | +1.59 | 1.71% | 2,141 | | GFO.U | Graf Acquisition Corp IV [Gfor.U] | - | 9.84 | 0.00 - 0.00 | 9.84 | 0.00 | 0.00% | 0 | | GFO.W | Graf Acquisition Corp IV WT [Gfor/W] | - | 0.80 | 0.80 - 0.85 | 0.85 | +0.10 | 13.33% | 3,600 | | GFOR | Graf Acquisition Corp IV | - | 9.73 | 9.73 - 9.79 | 9.78 | +0.02 | 0.20% | 78 | | GFX | Golden Falcon Acquisition Corp Cl A | - | 9.76 | 9.72 - 9.77 | 9.75 | -0.02 | 0.20% | 96,330 | | GFX.U | Golden Falcon Acquisition Corp Units | - | 10.15 | 10.01 - 10.195 | 10.03 | -0.073 | 0.72% | 414,200 | | GFX.W | Golden Falcon Acquisition Corp WT | - | 0.649 | 0.61 - 0.655 | 0.655 | +0.001 | 0.15% | 30,500 | | GGAL | Grupo Fin Galicia ADR | - | 11.48 | 11.135 - 11.48 | 11.41 | +0.01 | 0.09% | 431,900 | | GGB | Gerdau S.A. ADR | - | 4.66 | 4.52 - 4.73 | 4.68 | +0.02 | 0.43% | 11,517,482 | | GGG | Graco Inc | - | 75.46 | 74.90 - 75.954 | 75.47 | +0.37 | 0.49% | 585,962 | | GGGV | G3 Vrm Acquisition Corp Cl A | - | 9.975 | 9.97 - 9.98 | 9.97 | 0.00 | 0.00% | 30,100 | | GGGVR | G3 Vrm Acquisition Corp Rights | - | 0.34 | 0.34 - 0.51 | 0.51 | +0.16 | 45.71% | 33,000 | | GGGVU | G3 Vrm Acquisition Corp | - | 10.25 | 10.215 - 10.30 | 10.30 | -0.10 | 0.96% | 36,000 | | GGM | Guggenheim Credit Allocation F | - | 21.76 | 21.18 - 21.80 | 21.19 | -0.41 | 1.90% | 235,030 | | GGMC | Glenfarne Merger Corp Cl A | - | 9.72 | 9.72 - 9.72 | 9.72 | +0.02 | 0.21% | 2,800 | | GGMCU | Glenfarne Merger Corp | - | 9.875 | 0.00 - 0.00 | 9.875 | 0.00 | 0.00% | 0 | | GGMCW | Glenfarne Merger Corp WT | - | 0.66 | 0.64 - 0.67 | 0.651 | -0.001 | 0.15% | 33,500 | | GGN | Gamco Global Gold Natural Resources | - | 3.92 | 3.905 - 3.95 | 3.93 | +0.03 | 0.77% | 647,100 | | GGN-B | Gamco Global Gold Natural Reou | - | 25.51 | 25.43 - 25.534 | 25.43 | -0.04 | 0.16% | 1,900 | | GGO | Gabelli Go Anywhere Trust | - | 16.70 | 0.00 - 0.00 | 16.70 | 0.00 | 0.00% | 0 | | GGO-A | The Gabelli Healthcare and Wellness Trust | - | 40.04 | 0.00 - 0.00 | 40.04 | 0.00 | 0.00% | 0 | | GGPI | Gores Guggenheim Inc Unit Cl A | - | 10.20 | 10.08 - 10.30 | 10.22 | +0.02 | 0.20% | 2,746,000 | | GGPIU | Gores Guggenheim Inc Unit | - | 10.60 | 10.51 - 10.72 | 10.55 | -0.05 | 0.47% | 34,500 | | GGPIW | Gores Guggenheim Inc Unit WT | - | 2.07 | 1.92 - 2.07 | 2.00 | -0.01 | 0.50% | 333,300 | | GGRW | Gabelli Growth Innovators ETF | - | 27.34 | 27.34 - 27.34 | 27.34 | -0.243 | 0.88% | 100 | | GGT | Gabelli Global Multi-Media Trust | - | 9.45 | 9.37 - 9.46 | 9.42 | -0.01 | 0.11% | 34,216 | | GGT-E | Gabelli Multimedia Trust Inc [Ggt/Pe] | - | 25.896 | 25.89 - 25.90 | 25.90 | 0.00 | 0.00% | 400 | | GGT-G | Gabelli Multimedia Trust Inc 5.125% Prf Perpetua | - | 26.69 | 26.65 - 26.70 | 26.69 | +0.14 | 0.53% | 2,600 | | GGZ | Gabelli Global Small and Mid CA | - | 16.29 | 16.147 - 16.37 | 16.28 | -0.03 | 0.18% | 6,642 | | GGZ-A | Gabelli Global Small & Mid Cap Val [Ggz/Pa] | - | 25.47 | 25.43 - 25.47 | 25.45 | -0.02 | 0.08% | 7,800 | | GH | Guardant Health Inc | - | 109.47 | 107.71 - 109.48 | 109.35 | -0.17 | 0.16% | 347,299 | | GHAC | Gaming & Hospitality Acquisition Corp Cl A | - | 9.77 | 9.77 - 9.77 | 9.77 | +0.01 | 0.10% | 300 | | GHACU | Gaming & Hospitality Acquisition Corp | - | 9.86 | 9.86 - 9.86 | 9.86 | -0.06 | 0.60% | 200 | | GHACW | Gaming & Hospitality Acquisition Corp WT | - | 0.63 | 0.00 - 0.00 | 0.63 | 0.00 | 0.00% | 0 | | GHC | Graham Holdings Company | - | 572.52 | 571.51 - 579.78 | 577.72 | +3.32 | 0.58% | 10,369 | | GHG | Greentree Hospitality Group Ltd ADR | - | 8.76 | 8.553 - 8.992 | 8.70 | -0.08 | 0.91% | 173,650 | | GHL | Greenhill & Co. Inc | - | 15.83 | 15.70 - 16.18 | 15.80 | -0.10 | 0.63% | 38,819 | | GHLD | Guild Holdings Company Cl A | - | 13.72 | 13.13 - 13.82 | 13.42 | -0.32 | 2.33% | 2,485 | | GHM | Graham Corp | - | 13.10 | 12.78 - 13.235 | 13.00 | -0.10 | 0.76% | 38,044 | | GHRS | Gh Research Plc | - | 13.92 | 12.38 - 14.95 | 14.50 | +0.40 | 2.84% | 51,300 | | GHSI | Guardion Health Sciences Inc | - | 1.04 | 0.96 - 1.04 | 1.01 | -0.05 | 4.72% | 471,500 | | GHY | Prudential Global Short Durati | - | 15.51 | 15.43 - 15.51 | 15.49 | +0.02 | 0.13% | 111,253 | | GHYB | Access High Yield Corporate Bond ETF | - | 49.82 | 49.63 - 49.82 | 49.68 | -0.155 | 0.31% | 19,200 | | GHYG | US and Intl High Yield Corp Bond Ishares ETF | - | 49.75 | 49.68 - 49.866 | 49.71 | -0.17 | 0.34% | 66,400 | | GIA.U | Gigcapital 5 Inc | - | 10.22 | 10.22 - 10.22 | 10.22 | +0.02 | 0.20% | 100 | | GIACU | Gesher I Acquisition Corp | - | 9.89 | 9.86 - 9.89 | 9.89 | 0.00 | 0.00% | 10,200 | | GIB | CGI Group | - | 92.68 | 92.26 - 93.49 | 92.47 | -0.30 | 0.32% | 94,117 | | GIC | Global Industrial CO | - | 41.20 | 40.11 - 41.455 | 40.34 | -0.85 | 2.06% | 14,114 | | GIFI | Gulf Island Fab | - | 4.07 | 3.95 - 4.10 | 4.02 | -0.05 | 1.23% | 46,793 | | GIG | Gigcapital4 Inc | - | 9.89 | 9.869 - 9.92 | 9.91 | +0.02 | 0.20% | 1,041,100 | | GIGB | GS Access Investment Grade Corp Bond | - | 54.02 | 53.99 - 54.16 | 54.08 | +0.166 | 0.31% | 41,200 | | GIGE | Sofi Gig Economy ETF | - | 37.52 | 36.86 - 37.52 | 36.995 | -0.719 | 1.91% | 5,000 | | GIGGU | Gigcapital4 Inc | - | 10.16 | 10.15 - 10.20 | 10.20 | -0.01 | 0.10% | 12,100 | | GIGGW | Gigcapital4 Inc WT | - | 0.88 | 0.84 - 0.93 | 0.87 | +0.02 | 2.35% | 79,300 | | GIGM | Gigamedia Ltd | - | 2.56 | 2.55 - 2.72 | 2.585 | +0.015 | 0.58% | 90,800 | | GII | FTSE Global Infra 100 SPDR | - | 55.35 | 55.10 - 55.35 | 55.33 | +0.31 | 0.56% | 60,200 | | GIII | G-III Apparel Gp | - | 28.32 | 28.01 - 28.79 | 28.40 | +0.11 | 0.39% | 175,981 | | GIIX | Gores Holdings ViII Inc Cl A | - | 9.772 | 0.00 - 0.00 | 9.772 | 0.00 | 0.00% | 0 | | GIIXU | Gores Holdings ViII Inc | - | 9.945 | 9.92 - 9.945 | 9.945 | -0.025 | 0.25% | 900 | | GIIXW | Gores Holdings ViII Inc WT | - | 1.16 | 1.16 - 1.16 | 1.16 | -0.02 | 1.69% | 500 | | GIL | Gildan Activewear | - | 36.23 | 36.23 - 37.20 | 36.72 | +0.31 | 0.85% | 589,971 | | GILD | Gilead Sciences Inc | - | 67.12 | 66.51 - 67.27 | 67.24 | +0.25 | 0.37% | 4,452,315 | | GILT | Gilat Satellite Ntwk | - | 8.39 | 8.16 - 8.39 | 8.34 | -0.08 | 0.95% | 398,159 | | GIM | Templeton Global | - | 5.47 | 5.45 - 5.49 | 5.49 | +0.02 | 0.37% | 155,029 | | GINN | GS Innovate Equity ETF | - | 62.53 | 62.092 - 62.72 | 62.335 | -0.375 | 0.60% | 4,500 | | GIPR | Generation Income Properties Inc | - | 7.40 | 6.65 - 7.40 | 6.965 | -0.175 | 2.45% | 105,300 | | GIPRU | Generation Income Properties Inc | - | 9.50 | 0.00 - 0.00 | 9.50 | 0.00 | 0.00% | 0 | | GIPRW | Generation Income Properties Inc WT | - | 0.73 | 0.73 - 0.73 | 0.73 | -0.002 | 0.27% | 700 | | GIS | General Mills | - | 62.50 | 62.45 - 63.07 | 62.68 | +0.19 | 0.30% | 1,981,037 | | GIW | Giginternational1 Inc | - | 9.91 | 9.91 - 9.91 | 9.91 | +0.01 | 0.10% | 2,500 | | GIWWU | Giginternational1 Inc Units | - | 10.70 | 0.00 - 0.00 | 10.70 | 0.00 | 0.00% | 0 | | GIWWW | Giginternational1 Inc WT | - | 0.76 | 0.75 - 0.76 | 0.755 | +0.035 | 4.86% | 21,100 | | GJH | Strats Sm Trust For United States Cellular Corp | - | 10.77 | 10.72 - 10.77 | 10.725 | -0.025 | 0.23% | 1,194 | | GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | - | 23.87 | 23.90 - 23.90 | 23.90 | 0.00 | 0.00% | 0 | | GJP | Strats Sm Trust For Dominion Resources Inc Secur | - | 24.41 | 24.40 - 24.42 | 24.40 | -0.44 | 1.77% | 91 | | GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | - | 23.58 | 23.58 - 23.90 | 23.90 | 0.00 | 0.00% | 0 | | GJS | Strats Sm Trust For Goldman Sachs Group Securiti | - | 21.30 | 21.30 - 21.421 | 21.421 | -0.179 | 0.83% | 323 | | GJT | Strats Sm Trust For Allstate Corp Securities Ser | - | 20.76 | 20.76 - 20.904 | 20.904 | -0.086 | 0.41% | 833 | | GK | Advisorshares Gerber Kawasaki ETF | - | 26.00 | 26.00 - 26.54 | 26.435 | -0.085 | 0.32% | 6,700 | | GKOS | Glaukos Corp | - | 45.54 | 44.70 - 46.70 | 44.91 | -0.87 | 1.90% | 213,213 | | GL | Globe Life Inc | - | 93.295 | 92.72 - 94.22 | 93.20 | -0.17 | 0.18% | 399,155 | | GL-D | Globe Life Inc 4.25% Junior Debt | - | 25.97 | 25.80 - 25.98 | 25.94 | 0.00 | 0.00% | 6,500 | | GLAD | Gladstone Cap Corp | - | 11.60 | 11.44 - 11.64 | 11.62 | +0.03 | 0.26% | 78,345 | | 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 | - | 24.99 | 24.97 - 25.00 | 24.99 | +0.02 | 0.08% | 100 | | GLAQ | Globis Acquisition Corp | - | 10.07 | 10.05 - 11.00 | 10.07 | 0.00 | 0.00% | 5,881,100 | | GLAQU | Globis Acquisition Corp | - | 10.99 | 10.52 - 11.99 | 10.52 | -0.08 | 0.75% | 5,900 | | GLAQW | Globis Acquisition Corp WT | - | 0.85 | 0.71 - 1.50 | 0.727 | +0.047 | 6.91% | 2,752,400 | | GLBE | Global-E Online Ltd | - | 67.22 | 59.42 - 67.22 | 64.27 | -2.11 | 3.18% | 3,074,316 | | GLBL | Cartesian Growth Corp Cl A | - | 9.89 | 9.86 - 9.93 | 9.90 | +0.02 | 0.20% | 1,973,200 | | GLBLU | Cartesian Growth Corp | - | 10.25 | 10.20 - 10.25 | 10.20 | -0.05 | 0.49% | 419,000 | | GLBLW | Cartesian Growth Corp WT | - | 1.10 | 1.10 - 1.15 | 1.10 | 0.00 | 0.00% | 179,000 | | GLBS | Globus Maritime Limi | - | 3.07 | 2.96 - 3.142 | 3.01 | -0.10 | 3.22% | 454,300 | | GLBZ | Glen Burnie Bancorp | - | 11.774 | 0.00 - 0.00 | 11.774 | 0.00 | 0.00% | 0 | | GLCN | Vaneck China Growth Leaders ETF | - | 41.38 | 41.11 - 41.41 | 41.173 | +0.291 | 0.71% | 1,700 | | GLD | Gold SPDR | - | 168.67 | 166.67 - 169.54 | 167.77 | +1.02 | 0.61% | 10,703,900 | | GLDB | Strategy Shares Gold-Hedged Bond ETF | - | 24.00 | 23.71 - 24.12 | 23.825 | +0.145 | 0.61% | 2,900 | | GLDD | Great Lakes Drg Dock | - | 14.81 | 14.80 - 15.01 | 14.87 | +0.09 | 0.61% | 102,153 | | GLDG | Goldmining Inc | - | 1.36 | 1.36 - 1.43 | 1.38 | +0.02 | 1.47% | 858,500 | | GLDI | CS X-Links Gold Share | - | 8.49 | 8.43 - 8.52 | 8.46 | +0.04 | 0.48% | 86,400 | | GLDM | SPDR Gold Minishares Trust | - | 17.94 | 17.725 - 18.029 | 17.84 | +0.10 | 0.56% | 2,373,400 | | GLE.U | Galileo Acquisition Corp [Gleo.U] | - | 9.80 | 0.00 - 0.00 | 9.80 | 0.00 | 0.00% | 0 | | GLE.W | Galileo Acquisition Corp [Gleo/W] | - | 1.02 | 0.00 - 0.00 | 1.02 | 0.00 | 0.00% | 0 | | GLEE | Gladstone Acquisition Corp | - | 9.985 | 0.00 - 0.00 | 9.985 | 0.00 | 0.00% | 0 | | GLEEU | Gladstone Acquisition Corp | - | 10.30 | 0.00 - 0.00 | 10.30 | 0.00 | 0.00% | 0 | | GLEEW | Gladstone Acquisition Corp WT | - | 0.51 | 0.51 - 0.52 | 0.52 | +0.02 | 4.00% | 2,000 | | GLEO | Galileo Acquisition Corp | - | 10.43 | 8.50 - 10.26 | 8.54 | -2.10 | 19.74% | 390,614 | | GLG | China Bat Group Inc | - | 0.58 | 0.556 - 0.60 | 0.57 | -0.029 | 4.84% | 493,800 | | GLHA | Glass Houses Acquisition Corp Cl A | - | 9.70 | 9.70 - 9.75 | 9.75 | +0.03 | 0.31% | 1,100 | | GLHAU | Glass Houses Acquisition Corp | - | 9.99 | 9.99 - 10.00 | 10.00 | 0.00 | 0.00% | 900 | | GLHAW | Glass Houses Acquisition Corp WT | - | 0.64 | 0.628 - 0.64 | 0.628 | +0.018 | 2.95% | 2,400 | | 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 | - | 28.20 | 28.20 - 28.20 | 28.20 | +0.10 | 0.36% | 200 | | GLIN | Vaneck India Growth Leaders ETF | - | 41.75 | 41.64 - 41.99 | 41.74 | -0.61 | 1.44% | 1,900 | | GLL | Ultrashort Gold ETF | - | 32.81 | 32.475 - 33.64 | 33.23 | -0.345 | 1.03% | 272,600 | | GLMD | Galmed Pharmaceutica | - | 2.72 | 2.70 - 2.79 | 2.70 | -0.05 | 1.82% | 86,200 | | GLNG | Golar Lng Ltd | - | 13.37 | 13.25 - 13.57 | 13.52 | +0.07 | 0.52% | 721,888 | | GLO | Clough Global Opportunities Fund | - | 12.65 | 12.52 - 12.65 | 12.57 | -0.08 | 0.63% | 80,800 | | GLO-A | Gaslog Partners LP [Glop/Pa] | - | 25.98 | 25.98 - 26.025 | 26.025 | +0.025 | 0.10% | 1,200 | | GLO-B | Gaslog Partners LP [Glop/Pb] | - | 24.95 | 24.95 - 24.992 | 24.992 | +0.042 | 0.17% | 2,700 | | GLO-C | Gaslog Partners LP [Glop/Pc] | - | 24.90 | 24.80 - 24.95 | 24.95 | +0.05 | 0.20% | 11,100 | | GLO-G | Gaslog Partners LP [Glop/Pg] | - | 25.21 | 25.10 - 25.25 | 25.25 | -0.031 | 0.12% | 13,100 | | GLOB | Globant S.A. | - | 309.98 | 304.02 - 313.62 | 305.07 | -4.55 | 1.47% | 386,344 | | GLOP | Gaslog Partners LP | - | 4.75 | 4.46 - 5.20 | 5.19 | +0.65 | 14.32% | 1,134,563 | | GLP | Global Partners LP | - | 23.81 | 23.36 - 23.99 | 23.59 | -0.24 | 1.01% | 69,978 | | GLP-A | Global Partners LP [Glp/Pa] | - | 26.25 | 26.25 - 26.44 | 26.44 | +0.02 | 0.08% | 2,000 | | GLP-B | Global Partners L.P. | - | 26.90 | 26.599 - 26.90 | 26.65 | -0.13 | 0.49% | 7,700 | | GLPG | Galapagos NV ADR | - | 50.96 | 50.28 - 51.36 | 50.93 | -1.01 | 1.94% | 142,477 | | GLPI | Gaming & Leisure | - | 49.48 | 49.08 - 49.73 | 49.23 | -0.09 | 0.18% | 471,261 | | GLQ | Clough Global Equity Fund | - | 15.38 | 15.03 - 15.38 | 15.13 | -0.07 | 0.46% | 99,400 | | GLRE | Greenlight Cap. Re. | - | 7.60 | 7.37 - 7.60 | 7.53 | -0.03 | 0.40% | 59,134 | | GLRY | Northern Lights IV Mid Cap Momentum | - | 31.09 | 31.09 - 31.27 | 31.124 | -0.092 | 0.29% | 1,300 | | GLSI | Greenwich Lifesciences Inc | - | 35.58 | 34.37 - 35.90 | 35.45 | -0.11 | 0.31% | 25,200 | | GLSPT | Global Spac Partners Co. Sub | - | 10.00 | 9.10 - 10.00 | 10.00 | +0.02 | 0.20% | 100 | | GLSPU | Global Spac Partners Co. | - | 10.125 | 0.00 - 0.00 | 10.125 | 0.00 | 0.00% | 0 | | GLSPW | Global Spac Partners Co. WT | - | 0.43 | 0.38 - 0.48 | 0.47 | +0.05 | 11.90% | 35,900 | | GLT | Glatfelter | - | 16.37 | 15.98 - 16.56 | 16.35 | +0.03 | 0.18% | 106,045 | | GLT.U | Galata Acquisition Corp [Glta.U] | - | 10.20 | 10.20 - 10.20 | 10.20 | +0.05 | 0.49% | 200 | | GLT.W | Galata Acquisition Corp WT [Glta/W] | - | 0.49 | 0.478 - 0.50 | 0.50 | +0.05 | 11.11% | 119,900 | | GLTA | Galata Acquisition Corp Cl A | - | 9.56 | 9.56 - 9.91 | 9.91 | -0.01 | 0.10% | 1,500 | | GLTO | Galecto Inc | - | 3.50 | 3.36 - 3.50 | 3.40 | -0.11 | 3.13% | 109,967 | | GLTR | Physical Precious Metals Basket ETF | - | 91.11 | 90.31 - 91.85 | 90.64 | +0.44 | 0.49% | 23,200 | | GLU | Gabelli Global Utility | - | 20.25 | 20.216 - 20.36 | 20.31 | +0.10 | 0.49% | 10,200 | | GLU-A | The Gabelli Global Utility and | - | 46.51 | 0.00 - 0.00 | 46.51 | 0.00 | 0.00% | 0 | | GLU-B | Gabelli Global Utility & Income TR | - | 51.05 | 51.042 - 51.05 | 51.042 | -0.007 | 0.01% | 1,200 | | GLUE | Monte Rosa Therapeutics Inc | - | 25.15 | 21.82 - 25.42 | 22.82 | -2.10 | 8.43% | 150,985 | | GLV | Clough Global Dividend and Income Fund | - | 11.36 | 11.298 - 11.40 | 11.40 | +0.04 | 0.35% | 14,400 | | GLW | Corning Inc | - | 38.44 | 37.93 - 38.65 | 38.23 | -0.23 | 0.60% | 3,016,743 | | GLYC | Glycomimetics Inc | - | 1.91 | 1.88 - 1.99 | 1.96 | +0.04 | 2.08% | 255,500 | | GM | General Motors Company | - | 58.37 | 57.64 - 58.70 | 57.77 | -0.64 | 1.10% | 10,398,167 | | GMAB | Genmab A/S ADR | - | 46.50 | 46.45 - 46.88 | 46.73 | +0.34 | 0.73% | 203,258 | | GMBL | Esports Entertainment Group Inc | - | 6.01 | 5.80 - 6.162 | 5.93 | -0.11 | 1.82% | 472,900 | | GMBLW | Esports Entertainment Group Inc WT | - | 3.98 | 3.955 - 3.98 | 3.955 | -0.045 | 1.12% | 600 | | GMBT | Queen's Gambit Growth Capital Cl A | - | 9.89 | 9.88 - 9.90 | 9.90 | +0.01 | 0.10% | 58,600 | | GMBTU | Queen's Gambit Growth Capital | - | 10.13 | 10.12 - 10.15 | 10.13 | +0.01 | 0.10% | 43,100 | | GMBTW | Queen's Gambit Growth Capital WT | - | 0.76 | 0.76 - 0.80 | 0.80 | +0.074 | 10.19% | 26,000 | | GMDA | Gamida Cell Ltd | - | 4.13 | 3.87 - 4.13 | 3.92 | -0.23 | 5.54% | 294,200 | | GME | Gamestop Corp | - | 178.10 | 167.80 - 179.49 | 169.80 | -11.91 | 6.55% | 2,732,496 | | GMED | Globus Medical Inc | - | 78.54 | 77.24 - 80.14 | 79.92 | +1.61 | 2.06% | 296,002 | | GMF | S&P Emerging Asia Pacific SPDR | - | 130.00 | 128.90 - 130.32 | 129.124 | -0.727 | 0.56% | 4,400 | | GMII | Gores Metropoulos II Inc Cl A | - | 9.95 | 9.93 - 9.95 | 9.95 | +0.02 | 0.20% | 51,100 | | GMIIU | Gores Metropoulos II Inc | - | 10.25 | 10.24 - 10.28 | 10.25 | +0.01 | 0.10% | 9,000 | | GMIIW | Gores Metropoulos II Inc WT | - | 1.70 | 1.60 - 1.73 | 1.68 | +0.07 | 4.35% | 32,100 | | GMOM | Cambria Global Momentum ETF | - | 30.811 | 30.747 - 30.84 | 30.805 | +0.035 | 0.11% | 3,800 | | GMR-A | Global Med REIT Inc [Gmre/Pa] | - | 26.50 | 26.46 - 26.565 | 26.47 | -0.08 | 0.30% | 4,200 | | GMRE | Global Medical REIT Inc | - | 16.43 | 16.19 - 16.46 | 16.24 | -0.14 | 0.85% | 283,429 | | GMS | Gms Inc | - | 46.53 | 45.93 - 47.34 | 46.37 | -0.19 | 0.41% | 135,565 | | GMTA | GATX Corp 5.625% Senior | - | 25.02 | 25.00 - 25.03 | 25.03 | +0.01 | 0.04% | 12,053 | | GMTX | Gemini Therapeutics Inc | - | 3.68 | 3.51 - 3.69 | 3.52 | -0.18 | 4.86% | 102,900 | | GMVD | G Medical Innovations Holdings Ltd | - | 2.12 | 2.02 - 2.20 | 2.07 | -0.08 | 3.72% | 91,700 | | GMVDW | G Medical Innovations Holdings Ltd WT | - | 0.371 | 0.36 - 0.371 | 0.37 | -0.002 | 0.54% | 12,600 | | GNAC | Group Nine Acquisition Corp Cl A | - | 9.73 | 9.73 - 9.76 | 9.76 | 0.00 | 0.00% | 4,800 | | GNACU | Group Nine Acquisition Corp | - | 9.90 | 9.90 - 9.90 | 9.90 | 0.00 | 0.00% | 1,200 | | GNACW | Group Nine Acquisition Corp WT | - | 0.65 | 0.65 - 0.65 | 0.65 | 0.00 | 0.00% | 100 | | GNAF | Microsectors Fang+ -1X ETN | - | 12.884 | 12.884 - 12.884 | 12.884 | +0.155 | 1.22% | 100 | | GNCA | Genocea Biosciences | - | 1.73 | 1.66 - 1.73 | 1.71 | -0.03 | 1.72% | 85,400 | | GNE | Genie Energy Ltd Cl B | - | 5.80 | 5.74 - 5.891 | 5.82 | 0.00 | 0.00% | 31,238 | | GNE-A | Genie Energy Ltd [Gne/Pa] | - | 9.17 | 9.17 - 9.23 | 9.20 | -0.14 | 1.50% | 1,100 | | GNFT | Genfit S.A. ADR | - | 3.702 | 3.59 - 3.702 | 3.60 | -0.05 | 1.37% | 8,520 | | GNK | Genco Shipping & Trading Ltd | - | 17.58 | 17.15 - 17.58 | 17.54 | -0.05 | 0.28% | 428,079 | | GNL | Global Net Lease Inc | - | 16.35 | 16.31 - 16.55 | 16.36 | +0.06 | 0.37% | 573,052 | | GNL-A | Global Net Lease Inc [Gnl/Pa] | - | 25.99 | 25.87 - 26.00 | 25.87 | -0.18 | 0.69% | 2,900 | | GNL-B | Global Net Lease Inc 6.875% Prf Perpetual USD 25 | - | 27.545 | 27.14 - 27.545 | 27.36 | -0.14 | 0.51% | 6,300 | | GNLN | Greenlane Holdings Inc Cl A | - | 2.14 | 1.80 - 2.14 | 1.87 | -0.25 | 11.79% | 5,737,600 | | GNMA | GNMA Bond Ishares ETF | - | 49.60 | 49.60 - 49.79 | 49.68 | -0.01 | 0.02% | 762,100 | | GNOG | Golden Nugget Online Gaming Inc | - | 17.61 | 16.59 - 17.61 | 16.62 | -0.99 | 5.62% | 476,500 | | GNOM | Global X Genomics & Biotechnology ETF | - | 21.68 | 21.45 - 21.69 | 21.65 | -0.01 | 0.05% | 42,600 | | GNPK | Genesis Park Acquisition Corp Cl A | - | 10.25 | 10.21 - 10.708 | 10.50 | +0.47 | 4.69% | 412,684 | | GNPX | Genprex Inc | - | 2.35 | 2.255 - 2.35 | 2.29 | -0.05 | 2.14% | 494,700 | | GNR | S&P Global Natural Resources SPDR | - | 54.67 | 54.37 - 54.99 | 54.73 | +0.31 | 0.57% | 76,700 | | GNRC | Generac Holdings Inc | - | 472.79 | 463.21 - 475.30 | 470.32 | -1.39 | 0.29% | 305,242 | | GNSS | Genasys Inc | - | 5.11 | 4.94 - 5.13 | 5.00 | -0.15 | 2.91% | 56,000 | | GNT | Gabelli Natural Resources Gold | - | 5.31 | 5.26 - 5.37 | 5.36 | +0.09 | 1.71% | 69,771 | | GNT-A | Gamco Nat Res Gold & Income TR [Gnt/Pa] | - | 25.78 | 25.73 - 25.785 | 25.73 | -0.04 | 0.16% | 1,300 | | GNTX | Gentex Corp | - | 36.26 | 34.21 - 36.92 | 34.36 | -2.50 | 6.78% | 2,555,490 | | GNTY | Guaranty Bancshares Inc | - | 37.23 | 36.775 - 37.49 | 37.34 | +0.08 | 0.21% | 7,137 | | GNUS | Genius Brands International Inc | - | 1.35 | 1.30 - 1.37 | 1.34 | -0.03 | 2.19% | 5,132,800 | | GNW | Genworth Financial Inc | - | 4.49 | 4.45 - 4.56 | 4.48 | +0.01 | 0.22% | 2,153,014 | | GO | Grocery Outlet Holding Corp | - | 23.43 | 23.27 - 23.675 | 23.32 | -0.19 | 0.81% | 717,916 | | GOA.U | Go Acquisition Corp WT [Goac.U] | - | 10.015 | 10.01 - 10.015 | 10.015 | 0.00 | 0.00% | 500 | | GOA.W | Go Acquisition Corp [Goac/W] | - | 0.682 | 0.68 - 0.72 | 0.72 | +0.015 | 2.13% | 16,200 | | GOAC | Go Acquisition Corp Cl A | - | 9.82 | 9.81 - 9.83 | 9.81 | -0.02 | 0.20% | 40,193 | | GOAT | Vaneck Morningstar Global Wide Moat ETF | - | 39.99 | 39.988 - 40.00 | 39.988 | -0.07 | 0.17% | 1,200 | | GOAU | US Global Go Gold and Precious Metal Miners ETF | - | 18.70 | 18.41 - 18.99 | 18.56 | +0.19 | 1.03% | 14,100 | | GOBI | Gobi Acquisition Corp Cl A | - | 9.78 | 0.00 - 0.00 | 9.78 | 0.00 | 0.00% | 0 | | GOCO | Gohealth Inc Cl A | - | 5.82 | 5.63 - 5.90 | 5.71 | -0.12 | 2.06% | 1,028,920 | | GOE.W | 1847 Goedeker Inc WT [Goed/W] | - | 1.52 | 1.52 - 1.61 | 1.53 | -0.07 | 4.37% | 876,800 | | GOED | 1847 Goedeker Inc | - | 3.20 | 3.06 - 3.26 | 3.14 | -0.10 | 3.09% | 2,207,300 | | GOEV | Canoo Inc | - | 7.30 | 6.93 - 7.372 | 6.99 | -0.38 | 5.16% | 1,571,098 | | GOEVW | Canoo Inc WT | - | 1.73 | 1.68 - 1.84 | 1.75 | -0.06 | 3.31% | 104,267 | | GOEX | Global X Gold Explorers ETF | - | 30.83 | 30.721 - 31.44 | 30.73 | +0.265 | 0.87% | 8,600 | | GOF | Claymore/Guggenheim Strategic Fund | - | 20.20 | 19.90 - 20.48 | 20.05 | -0.28 | 1.38% | 496,810 | | GOGL | Golden Ocean Gp | - | 9.34 | 9.21 - 9.43 | 9.36 | -0.03 | 0.32% | 1,429,369 | | GOGO | Gogo Inc | - | 17.04 | 16.75 - 17.34 | 17.10 | +0.07 | 0.41% | 487,744 | | GOL | Gol Linhas Aereas Inteligentes S.A. ADR | - | 6.14 | 5.70 - 6.30 | 6.12 | -0.14 | 2.24% | 5,690,393 | | GOLD | Barrick Gold Corp | - | 19.69 | 19.42 - 20.05 | 19.48 | +0.11 | 0.57% | 19,773,806 | | GOLF | Acushnet Holdings Corp | - | 50.11 | 48.43 - 50.62 | 50.13 | +0.36 | 0.72% | 111,649 | | GOOD | Gladstone Comml | - | 21.95 | 21.63 - 21.95 | 21.65 | -0.24 | 1.10% | 140,437 | | GOODN | Gladstone Commercial Corp Prf Perpetual USD 25 S | - | 26.72 | 26.361 - 26.99 | 26.899 | +0.169 | 0.63% | 3,613 | | GOODO | Gladstone Commercial Corp 6.00% Series G | - | 27.25 | 0.00 - 0.00 | 27.25 | 0.00 | 0.00% | 0 | | GOOG | Alphabet Cl C | - | 2,807.02 | 2,743.41 - 2,831.17 | 2,772.50 | -83.11 | 2.91% | 1,499,633 | | GOOGL | Alphabet Cl A | - | 2,783.00 | 2,721.12 - 2,811.66 | 2,751.33 | -86.39 | 3.04% | 2,506,719 | | GOOS | Canada Goose Holdings Inc | - | 39.87 | 39.417 - 40.39 | 39.85 | -0.23 | 0.57% | 353,136 | | GORO | Gold Resource Corp | - | 1.72 | 1.66 - 1.74 | 1.69 | -0.01 | 0.59% | 783,500 | | GOSS | Gossamer Bio Inc | - | 12.56 | 12.40 - 12.77 | 12.73 | +0.06 | 0.47% | 206,904 | | GOTU | Gaotu Techedu Inc ADR | - | 3.55 | 3.32 - 3.72 | 3.35 | -0.25 | 6.94% | 8,977,686 | | GOVT | US Treasury Bond Ishares ETF | - | 26.30 | 26.29 - 26.35 | 26.335 | +0.06 | 0.23% | 4,727,200 | | GOVX | Geovax Labs | - | 3.87 | 3.76 - 3.88 | 3.82 | -0.10 | 2.55% | 154,300 | | GOVXW | Geovax Labs Inc WT | - | 1.54 | 1.54 - 1.54 | 1.54 | +0.14 | 10.00% | 1,300 | | GOVZ | Ishares 25 Year Treasury Strips Bond ETF | - | 21.04 | 20.99 - 21.18 | 21.144 | +0.325 | 1.56% | 9,400 | | GP | Greenpower Motor Company | - | 13.73 | 13.17 - 13.73 | 13.40 | -0.27 | 1.98% | 56,100 | | GPAC | Global Partner Acquisition Corp II Cl A | - | 9.795 | 9.75 - 9.795 | 9.78 | +0.01 | 0.10% | 6,200 | | GPACU | Global Partner Acquisition Corp II | - | 9.91 | 9.90 - 9.91 | 9.91 | +0.005 | 0.05% | 1,300 | | GPACW | Global Partner Acquisition Corp II WT | - | 0.91 | 0.91 - 0.91 | 0.91 | +0.02 | 2.25% | 1,700 | | GPC | Genuine Parts Company | - | 135.15 | 132.55 - 137.15 | 133.03 | -1.48 | 1.10% | 791,455 | | GPCO | Golden Path Acquisition Corp | - | 9.97 | 9.95 - 9.98 | 9.95 | -0.01 | 0.10% | 11,900 | | GPCOR | Golden Path Acquisition Corp Rights | - | 0.60 | 0.49 - 0.60 | 0.50 | +0.10 | 25.00% | 1,100 | | GPCOU | Golden Path Acquisition Corp | - | 10.50 | 0.00 - 0.00 | 10.50 | 0.00 | 0.00% | 0 | | GPCOW | Golden Path Acquisition Corp WT | - | 0.21 | 0.20 - 0.23 | 0.229 | +0.02 | 9.57% | 44,000 | | GPI | Group 1 Automotive | - | 198.13 | 191.15 - 202.32 | 200.51 | +1.55 | 0.78% | 117,326 | | GPJA | Georgia Power Company Series 2017A 5.00% Jr | - | 26.41 | 26.29 - 26.42 | 26.321 | -0.039 | 0.15% | 5,541 | | GPK | Graphic Packaging Holding Company | - | 20.61 | 20.23 - 20.80 | 20.65 | +0.05 | 0.24% | 1,801,033 | | GPL | Great Panther Mining Ltd | - | 0.45 | 0.44 - 0.46 | 0.447 | +0.008 | 1.82% | 1,468,200 | | GPM | Guggenheim Enhanced Equity | - | 10.09 | 9.87 - 10.19 | 9.89 | -0.18 | 1.79% | 861,415 | | GPMT | Granite Point Mortgage Trust Inc | - | 13.45 | 13.37 - 13.51 | 13.40 | -0.12 | 0.89% | 170,128 | | GPN | Global Payments Inc | - | 160.10 | 156.45 - 161.06 | 158.00 | -1.99 | 1.24% | 1,090,614 | | GPOR | Gulfport Energy Corp | - | 83.38 | 82.62 - 86.15 | 83.00 | -0.14 | 0.17% | 18,580 | | GPP | Green Plains Partners LP | - | 15.63 | 15.317 - 15.70 | 15.50 | -0.07 | 0.45% | 17,600 | | GPRE | Green Plains Inc | - | 36.28 | 34.94 - 36.55 | 36.30 | +0.02 | 0.06% | 520,659 | | GPRK | Geopark Hlds Lmtd | - | 15.18 | 14.75 - 15.67 | 15.18 | +0.08 | 0.53% | 105,699 | | GPRO | Gopro Inc Cl A | - | 9.06 | 8.81 - 9.12 | 8.89 | -0.25 | 2.74% | 1,850,524 | | GPS | Gap Inc | - | 22.63 | 22.28 - 22.85 | 22.52 | -0.41 | 1.79% | 5,432,532 | | GPX | Gp Strategies Corp | - | 20.86 | 20.84 - 20.86 | 20.85 | 0.00 | 0.00% | 324,275 | | GQRE | Flexshares Global Quality Real Estate ETF | - | 70.555 | 70.47 - 70.656 | 70.504 | +0.30 | 0.43% | 3,400 | | GRA | W.R. Grace & Company | - | 69.98 | 69.972 - 70.00 | 69.99 | +0.02 | 0.03% | 1,156,293 | | GRAY | Graybug Vision Inc | - | 3.29 | 3.13 - 3.32 | 3.17 | -0.22 | 6.49% | 201,900 | | GRBK | Green Brick Partners | - | 24.90 | 24.87 - 26.32 | 25.39 | +0.57 | 2.30% | 988,400 | | GRC | Gorman-Rupp Company | - | 39.55 | 39.12 - 40.20 | 39.86 | -0.01 | 0.03% | 46,833 | | GRCL | Gracell Biotechnologies Inc ADR | - | 11.43 | 10.20 - 11.77 | 10.42 | -1.30 | 11.09% | 121,395 | | GRCY | Greencity Acquisition Corp | - | 10.21 | 10.20 - 10.22 | 10.22 | +0.03 | 0.29% | 6,000 | | GRCYU | Greencity Acquisition Corp | - | 10.34 | 0.00 - 0.00 | 10.34 | 0.00 | 0.00% | 0 | | GRCYW | Greencity Acquisition Corp WT | - | 0.22 | 0.22 - 0.40 | 0.308 | +0.107 | 53.23% | 117,200 | | GREE | Greenidge Generations Hldgs Inc | - | 21.87 | 20.00 - 21.90 | 20.36 | -1.52 | 6.95% | 1,291,997 | | GREEL | Greenidge Generation Holdings Inc 8.50% | - | 24.95 | 24.80 - 24.961 | 24.82 | -0.168 | 0.67% | 14,100 | | GREK | Global X MSCI Greece ETF | - | 28.70 | 28.505 - 28.749 | 28.66 | -0.01 | 0.03% | 26,800 | | GRES | IQ Global Resources ETF | - | 30.68 | 30.518 - 30.73 | 30.621 | +0.011 | 0.04% | 2,000 | | GRF | Eagle Capital Growth Fund | - | 9.239 | 9.14 - 9.239 | 9.19 | +0.22 | 2.45% | 1,800 | | GRFS | Grifols S.A. ADR | - | 13.87 | 13.69 - 13.96 | 13.76 | -0.11 | 0.79% | 538,345 | | GRID | Nasdaq Clean Edge Smart Grid Infr Fund FT | - | 98.18 | 97.56 - 98.465 | 98.01 | +0.30 | 0.31% | 27,000 | | GRIL | Muscle Maker Inc | - | 1.04 | 1.01 - 1.044 | 1.01 | -0.05 | 4.72% | 160,700 | | GRIN | Grindrod Shipping Holdings Ltd | - | 14.97 | 14.44 - 14.97 | 14.82 | -0.20 | 1.33% | 177,801 | | GRMN | Garmin Ltd | - | 164.00 | 163.12 - 165.84 | 165.15 | +1.15 | 0.70% | 427,192 | | GRN | Ipath Series B Carbon ETN | - | 23.50 | 23.00 - 23.57 | 23.39 | +0.39 | 1.70% | 24,700 | | GRNB | Vaneck Green Bond ETF | - | 26.805 | 26.79 - 26.836 | 26.836 | +0.066 | 0.25% | 34,800 | | GRNQ | Greenpro Capital Corp | - | 0.935 | 0.81 - 0.94 | 0.85 | -0.104 | 10.90% | 8,351,700 | | GRO.W | Gold Royalty Corp WT [Groy/W] | - | 1.00 | 0.997 - 1.07 | 1.00 | 0.00 | 0.00% | 12,100 | | GROM | Grom Social Enterprises Inc | - | 4.40 | 3.88 - 6.94 | 4.56 | +1.01 | 28.45% | 31,616,400 | | GROMW | Grom Social Enterprises Inc WT | - | 1.27 | 1.02 - 3.49 | 1.164 | +0.239 | 25.84% | 1,998,500 | | GROW | U S Global Inv Inc | - | 6.45 | 6.19 - 6.49 | 6.22 | -0.26 | 4.01% | 48,100 | | GROY | Gold Royalty Corp | - | 5.39 | 5.25 - 5.56 | 5.28 | -0.09 | 1.68% | 295,200 | | GRP.U | Granite Real Estate Invt TR | - | 79.94 | 79.38 - 80.10 | 80.06 | +1.16 | 1.47% | 3,100 | | GRPH | Graphite Bio Inc | - | 12.62 | 11.87 - 12.62 | 12.32 | -0.37 | 2.92% | 85,300 | | GRPN | Groupon Cl A | - | 23.48 | 22.71 - 23.56 | 23.23 | -0.59 | 2.48% | 1,106,793 | | GRTS | Gritstone Bio Inc | - | 8.89 | 8.53 - 9.00 | 8.93 | -0.10 | 1.11% | 665,092 | | GRTX | Galera Therapeutics Inc | - | 1.95 | 1.79 - 1.98 | 1.82 | -0.19 | 9.45% | 3,744,300 | | GRU | MLCX Grains Index TR ETN Elements | - | 4.32 | 4.32 - 4.40 | 4.385 | +0.025 | 0.57% | 1,500 | | GRUB | Just Eat Takeaway.com N.V. ADR | - | 15.99 | 15.71 - 15.99 | 15.74 | -0.51 | 3.14% | 1,239,283 | | GRVI | Grove Inc | - | 5.91 | 5.57 - 6.12 | 6.04 | -0.13 | 2.11% | 1,000,600 | | GRVY | Gravity Ltd ADR | - | 104.14 | 98.60 - 104.14 | 99.89 | -3.77 | 3.64% | 14,100 | | GRWG | Growgeneration Corp | - | 22.82 | 21.55 - 22.82 | 22.03 | -0.87 | 3.80% | 1,112,900 | | GRX | The Gabelli Healthcare & Wellness Trust | - | 13.45 | 13.341 - 13.50 | 13.45 | +0.08 | 0.60% | 24,805 | | GS | Goldman Sachs Group | - | 409.99 | 409.10 - 415.36 | 414.32 | +6.73 | 1.65% | 2,372,621 | | GS-A | Goldman Sachs Group Inc [Gs/Pa] | - | 24.91 | 24.86 - 24.98 | 24.91 | 0.00 | 0.00% | 26,900 | | GS-C | Goldman Sachs Group Inc [Gs/Pc] | - | 25.15 | 25.135 - 25.30 | 25.16 | +0.01 | 0.04% | 11,700 | | GS-D | Goldman Sachs Group Inc [Gs/Pd] | - | 25.21 | 25.14 - 25.22 | 25.15 | -0.04 | 0.16% | 59,000 | | GS-J | Goldman Sachs Group Inc [Gs/Pj] | - | 27.22 | 27.13 - 27.24 | 27.21 | -0.01 | 0.04% | 55,600 | | GS-K | Goldman Sachs Group Inc [Gs/Pk] | - | 28.63 | 28.57 - 28.73 | 28.68 | +0.05 | 0.17% | 27,900 | | GSA.U | GS Acquisition Holdings Corp II WT [Gsah.U] | - | 11.13 | 0.00 - 0.00 | 11.13 | 0.00 | 0.00% | 0 | | GSA.W | GS Acquisition Holdings Corp II WT [Gsah/W] | - | 2.45 | 0.00 - 0.00 | 2.45 | 0.00 | 0.00% | 0 | | GSAH | GS Acquisition Holdings Corp II Cl A | - | 10.26 | 10.305 - 10.625 | 10.54 | +0.28 | 2.73% | 2,633,525 | | GSAQ | Global Synergy Acquisition Corp | - | 9.79 | 9.79 - 9.79 | 9.79 | -0.02 | 0.20% | 5,800 | | GSAQU | Global Synergy Acquisition Corp Units | - | 10.08 | 0.00 - 0.00 | 10.08 | 0.00 | 0.00% | 0 | | GSAQW | Global Synergy Acquisition Corp WT | - | 0.58 | 0.00 - 0.00 | 0.58 | 0.00 | 0.00% | 0 | | GSAT | Globalstar | - | 1.55 | 1.53 - 1.58 | 1.57 | -0.02 | 1.26% | 7,976,500 | | GSBC | Great Southern Bncp | - | 56.62 | 56.62 - 57.464 | 57.44 | +0.63 | 1.11% | 14,967 | | GSBD | Goldman Sachs Bdc Inc | - | 19.16 | 19.07 - 19.18 | 19.17 | +0.04 | 0.21% | 199,611 | | GSEE | GS Marketbeta Emerging Markets Equity ETF | - | 53.756 | 53.756 - 53.756 | 53.756 | -0.141 | 0.26% | 100 | | GSEU | GS Activebeta Europe Equity ETF | - | 37.21 | 37.201 - 37.22 | 37.22 | +0.241 | 0.65% | 900 | | GSEV | Gores Holdings Vii Inc Cl A | - | 9.81 | 9.81 - 9.84 | 9.84 | 0.00 | 0.00% | 9,400 | | GSEVU | Gores Holdings Vii Inc Units | - | 9.91 | 0.00 - 0.00 | 9.91 | 0.00 | 0.00% | 0 | | GSEVW | Gores Holdings Vii Inc WT | - | 1.10 | 1.08 - 1.17 | 1.17 | +0.07 | 6.36% | 13,300 | | GSEW | Equal Weight U.S. Large Cap Equity ETF | - | 70.92 | 70.71 - 71.25 | 71.01 | +0.10 | 0.14% | 58,300 | | GSFP | Goldman Sachs Future Planet Equity ETF | - | 40.71 | 40.55 - 40.87 | 40.74 | -0.03 | 0.07% | 56,200 | | GSG | S&P GSCI Commodity-Indexed Ishares ETF | - | 17.92 | 17.77 - 17.98 | 17.97 | +0.14 | 0.79% | 875,900 | | GSHD | Goosehead Insurance Inc Cl A | - | 160.66 | 157.12 - 163.92 | 163.09 | +2.02 | 1.25% | 97,906 | | GSID | GS Marketbeta International Equity ETF | - | 56.975 | 56.975 - 57.058 | 57.058 | +0.303 | 0.53% | 100 | | GSIE | GS Activebeta International ETF | - | 35.36 | 35.265 - 35.49 | 35.42 | +0.21 | 0.60% | 263,200 | | GSIG | GS Access Investment Grade ETF | - | 49.83 | 49.807 - 49.83 | 49.807 | +0.002 | 0.00% | 1,100 | | GSIT | Gsi Technology Inc | - | 4.95 | 4.75 - 5.03 | 4.76 | -0.24 | 4.80% | 20,899 | | GSJY | GS Activebeta Japan Equity ETF | - | 37.72 | 37.662 - 37.72 | 37.662 | +0.329 | 0.88% | 100 | | GSK | Glaxosmithkline Plc ADR | - | 39.63 | 39.28 - 39.81 | 39.77 | +0.22 | 0.56% | 4,820,456 | | GSKY | Greensky Inc Cl A | - | 12.00 | 12.00 - 12.27 | 12.22 | +0.23 | 1.92% | 2,275,869 | | GSL | Global Ship Lease Inc | - | 23.30 | 22.77 - 24.10 | 23.42 | +0.07 | 0.30% | 340,355 | | GSL-B | Global Ship Lease Inc [Gsl/Pb] | - | 25.59 | 25.59 - 25.675 | 25.65 | -0.069 | 0.27% | 4,500 | | GSLC | GS Activebeta US Largecap ETF | - | 90.93 | 90.495 - 91.20 | 90.92 | -0.14 | 0.15% | 239,200 | | GSLD | Global Ship Lease Inc 8.00% Senior Notes Due 20 | - | 26.059 | 26.01 - 26.10 | 26.10 | +0.07 | 0.27% | 6,047 | | GSM | Ferroglobe Plc Os | - | 7.30 | 7.26 - 7.58 | 7.39 | +0.14 | 1.93% | 1,128,700 | | GSMG | Glory Star New Media Group Holdings Ltd | - | 1.78 | 1.75 - 1.95 | 1.79 | 0.00 | 0.00% | 356,000 | | GSMGW | Glory Star New Media Group Holdings Ltd | - | 0.088 | 0.06 - 0.13 | 0.096 | +0.013 | 15.66% | 556,300 | | GSP | Ipath S&P GSCI TR Index ETN | - | 17.60 | 17.52 - 17.65 | 17.633 | +0.123 | 0.70% | 11,800 | | GSPY | Gotham Enhanced 500 ETF | - | 24.26 | 24.25 - 24.344 | 24.344 | -0.058 | 0.24% | 2,400 | | GSQ.S | G Squared Ascend II Inc [Gsqb.U] | - | 9.97 | 0.00 - 0.00 | 9.97 | 0.00 | 0.00% | 0 | | GSQ.T | G Squared Ascend II WT [Gsqb/W] | - | 0.67 | 0.00 - 0.00 | 0.67 | 0.00 | 0.00% | 0 | | GSQ.U | G Squared Ascend I Inc [Gsqd.U] | - | 9.98 | 9.97 - 10.10 | 10.10 | +0.055 | 0.55% | 18,000 | | GSQ.W | G Squared Ascend I WT [Gsqd/W] | - | 1.06 | 1.03 - 1.06 | 1.03 | -0.02 | 1.90% | 5,400 | | GSQB | G Squared Ascend II Inc Cl A | - | 9.75 | 9.75 - 9.75 | 9.75 | -0.04 | 0.41% | 2 | | GSQD | G Squared Ascend I Inc Cl A | - | 9.85 | 9.85 - 9.93 | 9.91 | +0.035 | 0.35% | 252,886 | | GSS | Golden Star Resources Ltd | - | 2.83 | 2.73 - 2.89 | 2.75 | -0.01 | 0.36% | 265,500 | | GSSC | GS Activebeta U.S. Small Cap Equity ETF | - | 66.34 | 65.625 - 66.34 | 66.06 | +0.035 | 0.05% | 18,700 | | GSST | GS Access Ultra Short Bond ETF | - | 50.63 | 50.63 - 50.65 | 50.65 | -0.01 | 0.02% | 36,000 | | GSUS | GS Marketbeta U.S. Equity ETF | - | 63.44 | 63.125 - 63.44 | 63.301 | -0.159 | 0.25% | 9,400 | | GSV | Gold Standard Ventures Corp | - | 0.465 | 0.459 - 0.477 | 0.473 | +0.014 | 3.05% | 586,400 | | GSY | Ultra Short Duration Invesco ETF | - | 50.38 | 50.38 - 50.40 | 50.39 | -0.01 | 0.02% | 375,700 | | GT | Goodyear Tire Rubber | - | 20.09 | 19.25 - 20.28 | 19.81 | -0.16 | 0.80% | 6,306,890 | | GTACU | Global Technology Acquisition Corp. I | - | 10.04 | 10.04 - 10.08 | 10.05 | +0.01 | 0.10% | 907,300 | | GTBP | GT Biopharma Inc | - | 6.63 | 6.31 - 6.70 | 6.46 | -0.17 | 2.56% | 192,800 | | GTE | Gran Tierra Energy Inc | - | 0.81 | 0.801 - 0.895 | 0.89 | +0.076 | 9.34% | 7,913,100 | | GTEC | Greenland Technologies Holding Corp | - | 6.31 | 6.01 - 6.34 | 6.02 | -0.33 | 5.20% | 32,400 | | GTEK | Goldman Sachs Future Tech Leaders Equity ETF | - | 40.69 | 40.32 - 40.888 | 40.46 | -0.23 | 0.57% | 105,400 | | GTES | Gates Industrial Corp Plc | - | 16.80 | 16.65 - 17.00 | 16.79 | +0.02 | 0.12% | 256,255 | | GTH | Genetron Holdings Ltd ADR | - | 14.03 | 13.22 - 14.09 | 13.40 | -0.37 | 2.69% | 94,200 | | GTHX | G1 Therapeutics Inc | - | 13.19 | 12.81 - 13.67 | 13.61 | +0.35 | 2.64% | 685,230 | | GTIM | Good Times Rest | - | 4.90 | 4.76 - 4.90 | 4.87 | -0.03 | 0.61% | 7,700 | | GTIP | GS Access Inflation Protected USD Bond ETF | - | 58.21 | 58.12 - 58.25 | 58.23 | +0.118 | 0.20% | 11,100 | | GTLB | Gitlab Inc Cl A | - | 106.17 | 105.50 - 120.97 | 120.03 | +7.36 | 6.53% | 886,347 | | GTLS | Chart Industries IN | - | 166.32 | 164.51 - 170.99 | 170.15 | +0.13 | 0.08% | 794,099 | | GTN | Gray Television | - | 23.25 | 23.06 - 23.55 | 23.30 | -0.05 | 0.21% | 258,503 | | GTN.A | Gray Television Inc Cl A | - | 22.00 | 0.00 - 0.00 | 22.00 | 0.00 | 0.00% | 0 | | GTO | Total Return Bond Invesco ETF | - | 56.42 | 56.32 - 56.46 | 56.44 | +0.18 | 0.32% | 163,000 | | GTPA | Gores Technology Partners Inc Cl A | - | 9.82 | 9.82 - 9.85 | 9.85 | +0.02 | 0.20% | 59,800 | | GTPAU | Gores Technology Partners Inc Units | - | 10.01 | 0.00 - 0.00 | 10.01 | 0.00 | 0.00% | 0 | | GTPAW | Gores Technology Partners WT | - | 1.14 | 1.13 - 1.18 | 1.18 | +0.03 | 2.61% | 73,800 | | GTPB | Gores Technology Partners II Inc Cl A | - | 9.78 | 9.78 - 9.80 | 9.78 | +0.02 | 0.20% | 2,800 | | GTPBU | Gores Technology Partners II Inc Units | - | 9.98 | 0.00 - 0.00 | 9.98 | 0.00 | 0.00% | 0 | | GTPBW | Gores Technology Partners II WT | - | 1.19 | 1.18 - 1.19 | 1.18 | -0.03 | 2.48% | 1,000 | | GTR | Wisdomtree Target Range Fund | - | 25.78 | 0.00 - 0.00 | 25.78 | 0.00 | 0.00% | 0 | | GTS | Triple-S Management Corp | - | 35.16 | 35.115 - 35.33 | 35.30 | +0.10 | 0.28% | 47,753 | | GTX | Garrett Motion Inc | - | 7.32 | 7.23 - 7.48 | 7.41 | +0.04 | 0.54% | 237,145 | | GTXAP | Garrett Motion Inc | - | 8.07 | 8.06 - 8.14 | 8.10 | +0.02 | 0.25% | 73,343 | | GTY | Getty Realty Corp | - | 32.03 | 31.82 - 32.50 | 31.88 | -0.22 | 0.69% | 79,462 | | GTYH | Gty Technology Holdings Inc | - | 7.87 | 7.62 - 7.90 | 7.78 | -0.06 | 0.77% | 31,900 | | 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 | - | 39.19 | 38.99 - 39.485 | 39.28 | +0.16 | 0.41% | 1,114,600 | | GURE | Gulf Resources Inc | - | 5.55 | 5.26 - 5.55 | 5.355 | -0.195 | 3.51% | 7,150 | | GURU | Global X Guru Index ETF | - | 50.88 | 50.61 - 50.90 | 50.865 | -0.125 | 0.25% | 1,300 | | GUSH | S&P Oil & Gas Expl Bull 3X Direxion | - | 110.47 | 106.99 - 113.50 | 113.42 | +4.07 | 3.72% | 1,868,700 | | GUT | Gabelli Utility Trust | - | 7.99 | 7.98 - 8.07 | 8.05 | +0.04 | 0.50% | 66,571 | | GUT-A | Gabelli Utility Trust [Gut/Pa] | - | 26.66 | 26.66 - 26.66 | 26.66 | -0.005 | 0.02% | 200 | | GUT-C | Gabelli Utility Trust [Gut/Pc] | - | 26.36 | 26.36 - 26.36 | 26.36 | +0.107 | 0.41% | 800 | | GVA | Granite Construction Inc | - | 39.29 | 38.92 - 40.29 | 39.63 | +0.50 | 1.28% | 191,950 | | GVAL | Cambria Global Value ETF | - | 24.01 | 23.955 - 24.04 | 24.04 | +0.02 | 0.08% | 3,600 | | GVI | Interm Govt/Credit Bond Ishares ETF | - | 114.18 | 114.073 - 114.26 | 114.17 | +0.04 | 0.04% | 19,200 | | GVIP | GS Hedge Industry Vip ETF | - | 104.07 | 103.65 - 104.255 | 103.715 | -0.693 | 0.66% | 2,600 | | GVP | GSE Systems | - | 1.59 | 1.50 - 1.59 | 1.50 | -0.05 | 3.23% | 20,400 | | GWB | Great Western Bancorp Inc | - | 33.88 | 33.47 - 34.51 | 34.44 | +0.62 | 1.83% | 335,485 | | GWGH | Gwg Holdings | - | 10.80 | 10.30 - 10.80 | 10.315 | +0.045 | 0.44% | 4,500 | | GWH | Ess Tech Inc | - | 15.54 | 14.12 - 17.70 | 16.69 | +0.75 | 4.71% | 1,759,342 | | GWH.W | Ess Tech Inc WT | - | 2.74 | 2.43 - 2.78 | 2.55 | -0.20 | 7.27% | 254,900 | | GWII | Good Works II Acquisition Corp | - | 9.80 | 9.77 - 9.80 | 9.79 | +0.01 | 0.10% | 35,100 | | GWIIW | Good Works II Acquisition Corp WT | - | 0.50 | 0.50 - 0.60 | 0.60 | +0.01 | 1.69% | 113,800 | | GWRE | Guidewire Software Inc | - | 123.44 | 122.57 - 124.69 | 123.45 | +0.11 | 0.09% | 263,906 | | GWRS | Global Water Reso | - | 19.00 | 18.75 - 19.16 | 19.02 | -0.03 | 0.16% | 11,000 | | GWW | W.W. Grainger | - | 439.39 | 435.015 - 441.85 | 437.04 | -0.76 | 0.17% | 131,500 | | GWX | S&P Smallcap Intl SPDR | - | 39.39 | 39.185 - 39.419 | 39.30 | +0.064 | 0.16% | 80,800 | | GXC | S&P China SPDR | - | 118.10 | 117.173 - 118.865 | 117.54 | -0.026 | 0.02% | 13,600 | | GXF | Global X FTSE Nordic Region ETF | - | 33.09 | 33.09 - 33.326 | 33.28 | +0.532 | 1.62% | 1,500 | | GXG | Global X MSCI Colombia ETF | - | 30.82 | 30.74 - 30.82 | 30.755 | -0.045 | 0.15% | 5,800 | | GXII | Gx Acquisition Corp II Cl A | - | 9.75 | 9.75 - 9.75 | 9.75 | +0.06 | 0.62% | 7,000 | | GXIIU | Gx Acquisition Corp II | - | 9.91 | 0.00 - 0.00 | 9.91 | 0.00 | 0.00% | 0 | | GXIIW | Gx Acquisition Corp II WT | - | 0.60 | 0.60 - 0.60 | 0.60 | +0.02 | 3.45% | 10,000 | | GXO | Gxo Logistics Inc | - | 86.02 | 83.16 - 87.11 | 85.72 | -0.03 | 0.03% | 360,765 | | GXTG | Global X Thematic Growth ETF | - | 52.00 | 51.38 - 52.00 | 51.50 | -0.639 | 1.23% | 14,400 | | 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 | - | 15.07 | 15.05 - 15.19 | 15.11 | +0.001 | 0.01% | 1,900 | | GYRO | Gyrodyne Llc | - | 12.75 | 12.75 - 12.841 | 12.75 | 0.00 | 0.00% | 800 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Gainers | | Name | Last | Change | | BRK.A | 435,721.50 | +4,041.50 | | DWACU | 108.84 | +59.76 | | DWAC | 94.20 | +48.70 | | SIVB | 753.12 | +47.98 | | MTD | 1,469.75 | +32.80 | | AZO | 1,832.89 | +25.21 | | TPL | 1,265.98 | +24.95 | | DWACW | 29.10 | +17.81 | | TSLA | 909.68 | +15.68 | | AGM.A | 107.11 | +14.66 | | Top 10 Losers | | Name | Last | Change | | AMZN | 3,335.55 | -99.46 | | GOOGL | 2,751.33 | -86.39 | | GOOG | 2,772.50 | -83.11 | | MELI | 1,503.78 | -80.16 | | SHOP | 1,425.85 | -70.86 | | CMG | 1,792.21 | -51.62 | | NVR | 4,875.50 | -24.50 | | UI | 304.89 | -22.11 | | SNAP | 55.14 | -19.97 | | FB | 324.61 | -17.27 | |
4495