| Code | Name | High | Low | Close | Volume | Change | |
|---|
| GABC | German American Bancorp Inc. | 16.32 | 15.92 | 16.32 | 5,000 | 0.23 |  | 1.43 | 6 |
| GAI | GLOBAL TECH APPLIANC | 9.110 | 8.600 | 8.690 | 8,100 | 0.650 |  | 6.96 | 5 |
| GAIA | Gaiam Inc. | 6.070 | 5.750 | 5.880 | 35,800 | 0.010 | | 0.17 | 5 |
| GAIN | Gladstone Investment Corporation | 6.280 | 6.110 | 6.220 | 33,000 | 0.040 | | 0.64 | 7 |
| GAME | SHANDA GAMES | 5.850 | 5.710 | 5.760 | 485,100 | 0.010 | | 0.17 | 4 |
| GASS | StealthGas Inc. | 4.680 | 4.450 | 4.580 | 37,800 | 0.060 | | 1.29 | 4 |
| GBCI | Glacier Bancorp Inc. | 14.41 | 14.01 | 14.31 | 292,600 | 0.06 | | 0.42 | 5 |
| GBDC | GOLUB CAPITAL BDC LLC | 14.70 | 14.56 | 14.61 | 22,500 | 0.05 | | 0.34 | 7 |
| GBLI | Global Indemnity Plc | 17.12 | 16.57 | 16.90 | 27,400 | 0.19 | | 1.11 | 7 |
| GBNK | Guaranty Bancorp | 1.440 | 1.320 | 1.430 | 34,400 | 0.020 | | 1.42 | 6 |
| GCBC | Greene County Bancorp Inc. | 17.25 | 17.25 | 17.25 | 100 | 0.00 |  | 0.00 | 7 |
| GCFB | Granite City Food & Brewery Ltd. | 1.950 | 1.780 | 1.800 | 8,900 | 0.030 | | 1.64 | 6 |
| GCOM | Globecomm Systems Inc. | 7.100 | 6.810 | 6.910 | 49,300 | 0.020 | | 0.29 | 4 |
| GENC | Gencor Industries Inc. | 7.100 | 7.020 | 7.050 | 5,700 | 0.050 | | 0.71 | 5 |
| GENE | Genetic Technologies Ltd | 0.8100 | 0.8100 | 0.8100 | 300 | 0.0200 | | 2.41 | 5 |
| GENT | Gentium SpA | 4.990 | 4.880 | 4.980 | 24,800 | 0.020 | | 0.40 | 7 |
| GENZ | Genzyme Corporation | 70.94 | 70.05 | 70.80 | 3,492,000 | 0.42 | | 0.60 | 8 |
| GEOI | GeoResources Inc. | 15.53 | 15.13 | 15.27 | 82,400 | 0.19 | | 1.23 | 8 |
| GEOY | GeoEye Inc. | 38.11 | 36.86 | 37.30 | 136,700 | 0.79 | | 2.07 | 6 |
| GERN | Geron Corporation | 4.890 | 4.760 | 4.890 | 638,800 | 0.050 | | 1.03 | 4 |
| GFED | Guaranty Federal Bancshares Inc. | 5.990 | 5.750 | 5.750 | 300 | 0.340 | | 5.58 | 5 |
| GFIG | GFI Group Inc. | 4.970 | 4.650 | 4.870 | 529,700 | 0.200 | | 4.28 | 5 |
| GFN | GENERAL FINANCE CORP | 1.120 | 1.080 | 1.120 | 1,800 | 0.000 | | 0.00 | 4 |
| GFNCL | General Finance Corporation | 1.500 | 1.500 | 1.500 | 400 | 0.000 | | 0.00 | 4 |
| GFNCR | GENERAL FINANCE CORPORATION | 0.0200 | 0.0100 | 0.0100 | 138,500 | 0.0000 | | 0.00 | 4 |
| GFNCU | GENERAL FINANCE UTS | 1.150 | 1.030 | 1.150 | 1,000 | 0.030 | | 2.68 | 3 |
| GFNCW | GENERAL FIN CORP WTS | 0.0100 | 0.0100 | 0.0100 | 13,000 | 0.0000 | | 0.00 | 4 |
| GFRE | GULF RESOURCES INC | 9.140 | 8.840 | 8.950 | 209,900 | 0.140 | | 1.54 | 6 |
| GGAL | Grupo Financiero Galicia S.A. | 8.540 | 8.200 | 8.450 | 510,900 | 0.020 | | 0.24 | 5 |
| GHDX | Genomic Health Inc. | 14.95 | 14.48 | 14.90 | 49,700 | 0.43 | | 2.97 | 5 |
| GIFI | Gulf Island Fabrication Inc. | 15.76 | 15.14 | 15.53 | 36,800 | 0.08 | | 0.51 | 5 |
| GIGA | Giga-tronics Incorporated | 2.310 | 2.250 | 2.310 | 300 | 0.090 | | 4.05 | 6 |
| GIGM | GigaMedia | 2.010 | 1.960 | 2.010 | 281,400 | 0.010 | | 0.50 | 5 |
| GIII | G-III Apparel Group LTD. | 30.98 | 27.89 | 30.23 | 832,800 | 2.22 | | 7.93 | 8 |
| GILD | Gilead Sciences Inc. | 33.43 | 32.73 | 33.15 | 8,138,100 | 0.13 | | 0.39 | 5 |
| GILT | Gilat Satellite Networks Ltd. | 5.020 | 4.900 | 5.000 | 55,200 | 0.100 | | 2.04 | 5 |
| GIVN | Given Imaging Ltd. | 14.69 | 14.50 | 14.65 | 10,900 | 0.08 | | 0.55 | 6 |
| GKNT | Geeknet Inc. | 1.540 | 1.430 | 1.520 | 296,300 | 0.070 | | 4.83 | 8 |
| GKSR | G&K Services Inc. | 21.13 | 20.66 | 20.99 | 31,800 | 0.01 | | 0.05 | 5 |
| GLAD | Gladstone Capital Corporation | 11.17 | 10.75 | 10.84 | 66,200 | 0.28 | | 2.52 | 6 |
| GLBC | Global Crossing Ltd. | 13.42 | 12.87 | 13.38 | 91,500 | 0.42 | | 3.24 | 7 |
| GLBL | Global Industries Ltd. | 5.150 | 4.750 | 5.130 | 868,500 | 0.350 | | 7.32 | 5 |
| GLBZ | Glen Burnie Bancorp | 8.260 | 8.090 | 8.260 | 200 | 0.380 | | 4.40 | 5 |
| GLCH | Gleacher and Co Inc | 1.810 | 1.730 | 1.770 | 203,400 | 0.040 | | 2.21 | 5 |
| GLDC | Golden Enterprises Inc. | 3.130 | 3.100 | 3.100 | 800 | 0.080 | | 2.52 | 5 |
| GLDD | Great Lakes Dredge & Dock Corporation | 5.290 | 5.190 | 5.270 | 352,500 | 0.050 | | 0.96 | 6 |
| GLGL | GLG LIFE TECH CORP | 7.100 | 6.800 | 6.810 | 3,900 | 0.030 | | 0.44 | 4 |
| GLNG | Golar LNG | 11.10 | 10.88 | 11.04 | 151,500 | 0.01 | | 0.09 | 6 |
| GLOI | GlobalOptions Group Inc. | 2.100 | 2.000 | 2.100 | 33,700 | 0.000 | | 0.00 | 4 |
| GLPW | Global Pwr Equip Grp | 15.83 | 15.00 | 15.65 | 69,500 | 0.65 | | 4.33 | 6 |
| GLRE | Greenlight Capital Re Ltd. | 24.07 | 23.60 | 23.80 | 54,100 | 0.24 | | 1.00 | 6 |
| GLUU | Glu Mobile Inc. | 1.220 | 1.120 | 1.180 | 44,400 | 0.020 | | 1.72 | 6 |
| GMAN | Gordmans Stores Inc. | 10.90 | 10.61 | 10.65 | 15,100 | 0.14 | | 1.30 | 8 |
| GMCR | Green Mountain Coffee Roasters Inc. | 31.46 | 30.69 | 31.33 | 1,281,400 | 0.49 | | 1.59 | 5 |
| GMET | GeoMet Inc. | 0.9000 | 0.8800 | 0.8800 | 20,600 | 0.0200 | | 2.22 | 4 |
| GMETR | GeoMet Inc. | 0.3000 | 0.1500 | 0.1500 | 109,000 | 0.1000 | | 40.00 | 5 |
| GMTC | GameTech International Inc. | 0.4000 | 0.3600 | 0.3600 | 35,900 | 0.0000 | | 0.00 | 4 |
| GNBT | Generex Biotechnology Corporation | 0.4200 | 0.4000 | 0.4100 | 854,300 | 0.0100 | | 2.50 | 5 |
| GNCMA | General Communication Inc. | 9.660 | 9.120 | 9.450 | 159,600 | 0.120 | | 1.25 | 8 |
| GNET | Global Traffic Network Inc. | 5.210 | 5.130 | 5.130 | 6,500 | 0.000 | | 0.00 | 5 |
| GNMK | GENMARK DIAGNOSTICS INC. | 4.160 | 3.990 | 4.000 | 16,900 | 0.030 | | 0.74 | 4 |
| GNTX | Gentex Corporation | 18.34 | 18.00 | 18.30 | 3,071,000 | 0.18 | | 0.99 | 7 |
| GNVC | GenVec Inc. | 0.4800 | 0.4600 | 0.4600 | 89,700 | 0.0100 | | 2.13 | 4 |
| GOLD | Randgold Resources Limited | 92.85 | 91.45 | 92.14 | 540,200 | 0.22 | | 0.24 | 7 |
| GOLF | Golfsmith International Holdings Inc. | 3.130 | 2.950 | 2.950 | 6,800 | 0.050 | | 1.67 | 4 |
| GOOD | Gladstone Commercial Corporation | 17.08 | 16.90 | 17.03 | 28,000 | 0.02 | | 0.12 | 8 |
| GOODO | Gladstone Commercial Corporation | 23.94 | 23.50 | 23.68 | 6,500 | 0.18 | | 0.77 | 6 |
| GOODP | Gladstone Commercial Corporation | 24.00 | 23.84 | 24.00 | 1,500 | 0.17 | | 0.71 | 5 |
| GOOG | Google Inc. | 464.4 | 460.3 | 463.2 | 1,685,300 | 2.9 | | 0.62 | 4 |
| GPIC | Gaming Partners International | 6.100 | 6.050 | 6.080 | 1,700 | 0.160 | | 2.56 | 5 |
| GPOR | Gulfport Energy Corporation | 12.01 | 11.66 | 11.91 | 170,000 | 0.16 | | 1.33 | 5 |
| GPRC | Guanwei Recycling Corp | 3.000 | 2.720 | 2.820 | 50,100 | 0.320 | | 10.19 | 4 |
| GPRE | Green Plains Renewable Energy Inc. | 9.470 | 8.990 | 9.380 | 292,200 | 0.170 | | 1.85 | 6 |
| GPRO | Gen-Probe Incorporated | 45.96 | 45.23 | 45.85 | 171,100 | 0.58 | | 1.28 | 4 |
| GRAN | Bank of Granite Corporation | 0.8900 | 0.8800 | 0.8900 | 7,500 | 0.0100 | | 1.14 | 4 |
| GRID | FIRST TRUST EXCHANGE-TRADED FUN- | 29.22 | 28.95 | 29.20 | 7,400 | 0.21 | | 0.72 | 5 |
| GRIF | Griffin Land & Nurseries Inc. | 26.22 | 25.55 | 26.22 | 1,000 | 0.88 | | 3.47 | 4 |
| GRMH | GRAYMARK HEALTHC NEW | 1.350 | 1.120 | 1.180 | 40,500 | 0.090 | | 8.26 | 6 |
| GRMN | Garmin Ltd. | 27.64 | 27.20 | 27.63 | 1,108,200 | 0.04 | | 0.14 | 5 |
| GRNB | Green Bankshares Inc. | 7.040 | 6.810 | 6.950 | 25,200 | 0.080 | | 1.16 | 3 |
| GROW | U.S. Global Investors Inc. | 5.770 | 5.600 | 5.770 | 53,700 | 0.100 | | 1.76 | 5 |
| GRRF | China Grentech Corporation Limited | 1.730 | 1.670 | 1.710 | 21,700 | 0.010 | | 0.59 | 4 |
| GRVY | GRAVITY Co. Ltd. | 1.530 | 1.450 | 1.530 | 11,800 | 0.000 | | 0.00 | 5 |
| GSAT | Globalstar Inc. | 1.650 | 1.600 | 1.620 | 346,200 | 0.010 | | 0.61 | 5 |
| GSBC | Great Southern Bancorp Inc. | 21.41 | 20.94 | 21.39 | 8,800 | 0.23 | | 1.09 | 6 |
| GSIC | GSI Commerce Inc. | 23.98 | 23.25 | 23.61 | 1,152,600 | 0.18 | | 0.77 | 7 |
| GSIT | GSI Technology Inc. | 6.110 | 5.960 | 6.040 | 55,000 | 0.030 | | 0.49 | 5 |
| GSLA | GS Financial Corp. | 11.83 | 11.83 | 11.83 | 100 | 0.42 | | 3.43 | 7 |
| GSM | GLOBE SPECIALTY METALS INC. | 11.78 | 11.30 | 11.75 | 183,400 | 0.04 | | 0.34 | 7 |
| GSOL | Global Sources Ltd. | 7.400 | 7.220 | 7.370 | 44,500 | 0.120 | | 1.66 | 5 |
| GTEC | - YAHOO! FINANCE | 10.96 | 10.59 | 10.77 | 9,300 | 0.08 | | 0.74 | 4 |
| GTIM | Good Times Restaurants Inc. | 1.0000 | 0.3500 | 0.3600 | 72,500 | 0.2200 | | 37.93 | 5 |
| GTIV | Gentiva Health Services Inc. | 21.62 | 21.11 | 21.55 | 127,800 | 0.06 | | 0.28 | 5 |
| GTLS | Chart Industries Inc. | 16.75 | 15.90 | 16.63 | 167,700 | 0.04 | | 0.24 | 6 |
| GTSI | GTSI Corp. | 5.380 | 5.370 | 5.370 | 200 | 0.180 | | 3.47 | 5 |
| GTXI | GTx Inc. | 3.150 | 3.040 | 3.040 | 30,000 | 0.110 | | 3.49 | 7 |
| GUID | Guidance Software Inc. | 5.180 | 5.040 | 5.180 | 19,000 | 0.060 | | 1.17 | 6 |
| GULF | WisdomTree Middle East Dividend Fund | 14.97 | 14.86 | 14.86 | 14,900 | 0.05 | | 0.34 | 7 |
| GXDX | Genoptix Inc. | 18.08 | 17.46 | 17.95 | 258,100 | 0.25 | | 1.41 | 6 |
| GYMB | Gymboree Corporation (The) | 40.82 | 38.94 | 40.41 | 473,600 | 1.29 | | 3.30 | 4 |
| GYRO | Gyrodyne Company of America Inc. | 79.29 | 79.29 | 79.29 | 100 | 0.36 | | 0.45 | 6 |