| Code | Name | High | Low | Close | Volume | Change | |
|---|
| GABC | German American Bancorp Inc. | 16.75 | 15.89 | 16.58 | 8,200 | 0.22 |  | 1.31 | 4 |
| GAI | GLOBAL TECH APPLIANC | 13.00 | 11.73 | 12.20 | 4,000 | 0.80 | | 6.15 | 5 |
| GAIA | Gaiam Inc. | 8.550 | 8.320 | 8.400 | 56,700 | 0.110 | | 1.29 | 6 |
| GAIN | Gladstone Investment Corporation | 5.780 | 5.700 | 5.770 | 20,400 | 0.000 |  | 0.00 | 6 |
| GAME | SHANDA GAMES | 6.880 | 6.740 | 6.770 | 2,937,000 | 0.030 | | 0.44 | 5 |
| GASS | StealthGas Inc. | 5.050 | 4.940 | 5.050 | 14,800 | 0.110 |  | 2.23 | 4 |
| GBCI | Glacier Bancorp Inc. | 14.90 | 14.56 | 14.61 | 495,300 | 0.02 | | 0.14 | 7 |
| GBNK | Guaranty Bancorp | 1.870 | 1.740 | 1.800 | 45,300 | 0.010 | | 0.56 | 6 |
| GCBC | Greene County Bancorp Inc. | 14.99 | 14.99 | 14.99 | 200 | 0.29 | | 1.97 | 7 |
| GCFB | Granite City Food & Brewery Ltd. | 1.780 | 1.530 | 1.770 | 6,300 | 0.120 | | 7.27 | 5 |
| GCFBD | GRANITE CITY FOOD & BREWERY LTD | 1.540 | 1.460 | 1.540 | 1,200 | 0.020 | | 1.32 | 4 |
| GCOM | Globecomm Systems Inc. | 8.020 | 7.750 | 7.850 | 52,800 | 0.090 | | 1.13 | 4 |
| GENC | Gencor Industries Inc. | 7.800 | 7.520 | 7.790 | 18,400 | 0.200 | | 2.64 | 6 |
| GENE | Genetic Technologies Ltd | 1.280 | 1.200 | 1.200 | 6,100 | 0.050 | | 4.00 | 6 |
| GENT | Gentium SpA | 1.600 | 1.460 | 1.600 | 16,300 | 0.170 | | 11.89 | 5 |
| GENZ | Genzyme Corporation | 57.88 | 57.02 | 57.60 | 1,847,300 | 0.15 | | 0.26 | 8 |
| GEOI | GeoResources Inc. | 15.85 | 15.03 | 15.79 | 23,800 | 0.21 | | 1.35 | 4 |
| GEOY | GeoEye Inc. | 25.06 | 24.69 | 24.73 | 138,600 | 0.23 | | 0.92 | 4 |
| GERN | Geron Corporation | 6.300 | 6.020 | 6.160 | 1,551,600 | 0.110 | | 1.82 | 6 |
| GFED | Guaranty Federal Bancshares Inc. | 5.560 | 5.500 | 5.500 | 2,700 | 0.010 | | 0.18 | 7 |
| GFIG | GFI Group Inc. | 6.200 | 5.830 | 6.190 | 1,035,800 | 0.280 | | 4.74 | 6 |
| GFLB | Great Florida Bank | 0.8800 | 0.8200 | 0.8200 | 9,500 | 0.0100 | | 1.23 | 8 |
| GFN | GENERAL FINANCE CORP | 1.450 | 1.390 | 1.400 | 376,400 | 0.010 | | 0.72 | 7 |
| GFNCU | GENERAL FINANCE UTS | 1.010 | 1.010 | 1.010 | 600 | 0.090 | | 8.18 | 3 |
| GFNCW | GENERAL FIN CORP WTS | 0.0400 | 0.0400 | 0.0400 | 10,000 | 0.0000 | | 0.00 | 4 |
| GFRE | GULF RESOURCES INC | 12.31 | 11.57 | 12.02 | 226,300 | 0.37 | | 2.99 | 5 |
| GGAL | Grupo Financiero Galicia S.A. | 5.350 | 5.050 | 5.300 | 144,100 | 0.250 | | 4.95 | 5 |
| GHDX | Genomic Health Inc. | 19.52 | 19.07 | 19.20 | 212,200 | 0.24 | | 1.23 | 4 |
| GIFI | Gulf Island Fabrication Inc. | 20.79 | 19.90 | 20.21 | 62,000 | 0.46 | | 2.23 | 5 |
| GIGA | Giga-tronics Incorporated | 2.350 | 2.140 | 2.170 | 11,600 | 0.040 | | 1.81 | 6 |
| GIGM | GigaMedia | 3.320 | 3.160 | 3.260 | 705,400 | 0.040 | | 1.21 | 4 |
| GIII | G-III Apparel Group LTD. | 22.40 | 21.82 | 22.17 | 77,500 | 0.08 | | 0.36 | 4 |
| GILD | Gilead Sciences Inc. | 47.75 | 47.25 | 47.28 | 6,355,500 | 0.16 | | 0.34 | 7 |
| GILT | Gilat Satellite Networks Ltd. | 5.920 | 5.730 | 5.800 | 59,300 | 0.070 | | 1.22 | 7 |
| GIVN | Given Imaging Ltd. | 19.30 | 18.85 | 19.29 | 87,500 | 0.35 | | 1.85 | 6 |
| GKSR | G&K Services Inc. | 27.34 | 26.66 | 26.90 | 29,100 | 0.01 | | 0.04 | 5 |
| GLAD | Gladstone Capital Corporation | 11.25 | 10.75 | 10.92 | 414,100 | 0.19 | | 1.77 | 6 |
| GLBC | Global Crossing Ltd. | 15.60 | 15.16 | 15.60 | 151,300 | 0.24 | | 1.56 | 5 |
| GLBL | Global Industries Ltd. | 7.570 | 7.240 | 7.300 | 1,203,800 | 0.180 | | 2.41 | 5 |
| GLBZ | Glen Burnie Bancorp | 9.500 | 9.430 | 9.480 | 700 | 0.430 | | 4.75 | 5 |
| GLDC | Golden Enterprises Inc. | 3.270 | 3.240 | 3.250 | 1,700 | 0.060 | | 1.88 | 6 |
| GLDD | Great Lakes Dredge & Dock Corporation | 4.580 | 4.470 | 4.520 | 389,400 | 0.050 | | 1.09 | 6 |
| GLGL | GLG LIFE TECH CORP | 8.290 | 7.800 | 7.900 | 12,800 | 0.110 | | 1.37 | 6 |
| GLNG | Golar LNG | 12.79 | 12.42 | 12.70 | 132,400 | 0.19 | | 1.52 | 4 |
| GLOI | GlobalOptions Group Inc. | 1.550 | 1.500 | 1.500 | 4,900 | 0.050 | | 3.45 | 5 |
| GLRE | Greenlight Capital Re Ltd. | 25.15 | 24.77 | 25.02 | 78,600 | 0.02 | | 0.08 | 4 |
| GLRP | Glen Rose Petroleum Corporation | 1.5500 | 0.2800 | 0.7200 | 7,186,000 | 0.4700 | | 188.00 | 6 |
| GLUU | Glu Mobile Inc. | 1.040 | 0.980 | 1.030 | 47,600 | 0.050 | | 5.10 | 6 |
| GMCR | Green Mountain Coffee Roasters Inc. | 93.55 | 90.86 | 92.17 | 781,600 | 0.96 | | 1.05 | 6 |
| GMET | GeoMet Inc. | 1.0000 | 0.9300 | 0.9700 | 30,600 | 0.0400 | | 4.30 | 4 |
| GMTC | GameTech International Inc. | 1.930 | 1.910 | 1.930 | 1,500 | 0.170 | | 9.66 | 6 |
| GMTN | Gander Mountain Company | 5.140 | 5.020 | 5.090 | 509,100 | 0.030 | | 0.59 | 6 |
| GMXR | GMX Resources Inc. | 13.74 | 13.01 | 13.31 | 1,274,400 | 0.12 | | 0.91 | 5 |
| GMXRP | GMX Resources Inc. | 24.75 | 23.37 | 24.24 | 11,500 | 0.82 | | 3.50 | 6 |
| GNBT | Generex Biotechnology Corporation | 0.6500 | 0.6100 | 0.6400 | 1,976,000 | 0.0100 | | 1.59 | 6 |
| GNCMA | General Communication Inc. | 6.030 | 5.860 | 5.970 | 248,500 | 0.020 | | 0.34 | 5 |
| GNET | Global Traffic Network Inc. | 5.560 | 5.250 | 5.560 | 13,600 | 0.020 | | 0.36 | 6 |
| GNTX | Gentex Corporation | 20.54 | 20.25 | 20.46 | 955,800 | 0.08 | | 0.39 | 6 |
| GNVC | GenVec Inc. | 3.150 | 2.730 | 2.820 | 8,695,100 | 0.230 | | 7.54 | 8 |
| GOLD | Randgold Resources Limited | 76.75 | 74.00 | 74.32 | 1,048,300 | 1.35 | | 1.78 | 4 |
| GOLF | Golfsmith International Holdings Inc. | 2.850 | 2.790 | 2.850 | 11,500 | 0.060 | | 2.15 | 7 |
| GOOD | Gladstone Commercial Corporation | 14.69 | 14.36 | 14.50 | 50,400 | 0.15 | | 1.05 | 7 |
| GOODO | Gladstone Commercial Corporation | 22.00 | 22.00 | 22.00 | 400 | 0.00 | | 0.00 | 7 |
| GOODP | Gladstone Commercial Corporation | 23.18 | 23.18 | 23.18 | 200 | 0.02 | | 0.09 | 7 |
| GOOG | Google Inc. | 578.5 | 562.2 | 576.5 | 5,659,000 | 16.3 | | 2.90 | 5 |
| GORX | GeoPharma Inc. | 0.3600 | 0.3300 | 0.3300 | 110,800 | 0.0200 | | 5.71 | 4 |
| GPIC | Gaming Partners International | 5.940 | 5.800 | 5.880 | 6,000 | 0.090 | | 1.55 | 5 |
| GPOR | Gulfport Energy Corporation | 11.43 | 10.50 | 11.28 | 437,500 | 0.78 | | 7.43 | 6 |
| GPRE | Green Plains Renewable Energy Inc. | 14.75 | 14.11 | 14.36 | 569,000 | 0.24 | | 1.64 | 5 |
| GPRO | Gen-Probe Incorporated | 46.94 | 46.53 | 46.85 | 179,800 | 0.12 | | 0.26 | 7 |
| GRAN | Bank of Granite Corporation | 1.440 | 1.350 | 1.440 | 25,000 | 0.010 | | 0.70 | 7 |
| GRID | FIRST TRUST EXCHANGE-TRADED FUN- | 30.66 | 30.38 | 30.54 | 8,500 | 0.21 | | 0.69 | 5 |
| GRIF | Griffin Land & Nurseries Inc. | 29.48 | 28.73 | 29.31 | 700 | 0.15 | | 0.51 | 4 |
| GRMH | GRAYMARK HEALTHC NEW | 1.160 | 1.140 | 1.150 | 4,900 | 0.050 | | 4.17 | 4 |
| GRMN | Garmin Ltd. | 35.70 | 35.06 | 35.70 | 1,171,600 | 0.32 | | 0.90 | 7 |
| GRNB | Green Bankshares Inc. | 6.780 | 6.300 | 6.730 | 45,400 | 0.360 | | 5.65 | 7 |
| GROW | U.S. Global Investors Inc. | 11.48 | 10.71 | 10.84 | 84,300 | 0.28 | | 2.52 | 5 |
| GRRF | China Grentech Corporation Limited | 3.600 | 3.390 | 3.450 | 78,200 | 0.030 | | 0.86 | 5 |
| GRVY | GRAVITY Co. Ltd. | 2.000 | 1.950 | 2.000 | 150,600 | 0.050 | | 2.56 | 7 |
| GSAT | Globalstar Inc. | 1.310 | 1.250 | 1.280 | 605,700 | 0.000 | | 0.00 | 6 |
| GSBC | Great Southern Bancorp Inc. | 24.17 | 23.00 | 23.54 | 19,200 | 0.37 | | 1.55 | 7 |
| GSIC | GSI Commerce Inc. | 27.23 | 26.74 | 26.84 | 819,800 | 0.06 | | 0.22 | 5 |
| GSIT | GSI Technology Inc. | 4.950 | 4.870 | 4.950 | 57,400 | 0.030 | | 0.61 | 5 |
| GSLA | GS Financial Corp. | 13.99 | 13.99 | 13.99 | 100 | 0.00 | | 0.00 | 5 |
| GSM | GLOBE SPECIALTY METALS INC. | 11.25 | 10.80 | 11.04 | 574,300 | 0.03 | | 0.27 | 7 |
| GSOL | Global Sources Ltd. | 6.670 | 6.460 | 6.570 | 14,100 | 0.050 | | 0.77 | 6 |
| GTCB | GTC Biotherapeutics Inc | 1.070 | 1.020 | 1.050 | 15,800 | 0.040 | | 3.67 | 6 |
| GTEC | - YAHOO! FINANCE | 14.00 | 13.46 | 13.97 | 52,700 | 0.42 | | 3.10 | 6 |
| GTIM | Good Times Restaurants Inc. | 1.250 | 1.100 | 1.230 | 5,100 | 0.120 | | 10.81 | 6 |
| GTIV | Gentiva Health Services Inc. | 28.92 | 28.28 | 28.85 | 247,300 | 0.44 | | 1.55 | 6 |
| GTLS | Chart Industries Inc. | 19.99 | 19.52 | 19.85 | 144,600 | 0.06 | | 0.30 | 5 |
| GTSI | GTSI Corp. | 5.800 | 5.460 | 5.720 | 15,700 | 0.020 | | 0.35 | 5 |
| GTXI | GTx Inc. | 3.800 | 3.620 | 3.660 | 274,000 | 0.130 | | 3.43 | 5 |
| GUID | Guidance Software Inc. | 5.440 | 5.110 | 5.260 | 48,500 | 0.050 | | 0.96 | 6 |
| GULF | WisdomTree Middle East Dividend Fund | 15.00 | 14.90 | 14.98 | 3,900 | 0.07 | | 0.47 | 5 |
| GXDX | Genoptix Inc. | 34.10 | 33.41 | 33.83 | 133,200 | 0.36 | | 1.05 | 4 |
| GYMB | Gymboree Corporation (The) | 46.30 | 44.94 | 46.29 | 1,161,900 | 1.00 | | 2.21 | 5 |
| GYRO | Gyrodyne Company of America Inc. | 39.99 | 39.64 | 39.97 | 900 | 0.57 | | 1.45 | 5 |