List Stock Names starting with: 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 Individual or Group chat with anyone on I3investor ActiveGainersLosers Top 10 Active Counters | Name | Last | Change | 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 | Top 10 Gainers | Name | Last | Change | BRK.A | 456,500.00 | +469.00 | NVR | 4,262.41 | +106.73 | PANW | 478.68 | +42.31 | DECK | 255.28 | +28.49 | CMG | 1,294.11 | +21.62 | MTD | 1,238.58 | +18.87 | EQIX | 651.79 | +16.70 | FICO | 395.42 | +16.70 | COKE | 508.41 | +16.36 | TPL | 1,372.30 | +15.82 | Top 10 Losers | Name | Last | Change | AZO | 1,771.68 | -117.71 | AVGOP | 1,649.70 | -60.30 | DE | 313.31 | -51.31 | TSLA | 663.90 | -45.52 | SEB | 3,792.43 | -44.87 | GOOGL | 2,178.16 | -29.52 | ORLY | 572.57 | -28.96 | GOOG | 2,186.26 | -28.65 | SHOP | 363.85 | -27.48 | BURL | 150.71 | -26.49 | |