NASDAQ Stocks

This is a NASDAQ Stock List

3/22/2019
Symbol Open High Low Close Volume % Stock Prediction
GAINL 25.40 25.65 25.16 25.30 14800 -1.21% GAINL Buy or Sell
GAINM 25.33 25.38 25.32 25.38 1200 0.24% GAINM Buy or Sell
GALT 4.90 5.17 4.56 4.56 1493200 -6.56% GALT Buy or Sell
GARS 7.25 7.32 7.25 7.28 23300 0.41% GARS Buy or Sell
GBLIL 25.80 25.93 25.80 25.92 2900 -0.08% GBLIL Buy or Sell
GBLIZ 25.30 25.35 25.25 25.35 6000 0.20% GBLIZ Buy or Sell
GBT 52.27 52.35 49.28 49.51 631800 -5.71% GBT Buy or Sell
GCVRZ 0.44 0.45 0.44 0.45 46400 2.27% GCVRZ Buy or Sell
GDEN 15.36 15.36 14.66 14.86 144700 -3.82% GDEN Buy or Sell
GDS 34.97 35.25 34.05 34.08 988000 -3.62% GDS Buy or Sell
GECC 8.23 8.40 8.22 8.26 102400 -0.36% GECC Buy or Sell
GECCL 24.96 25.17 24.96 25.17 400 -0.04% GECCL Buy or Sell
GECCM 25.01 25.07 25.00 25.07 4200 0.24% GECCM Buy or Sell
GEMP 1.27 1.28 1.20 1.20 36400 -4.00% GEMP Buy or Sell
GENY 36.88 36.88 36.12 36.12 700 -2.03% GENY Buy or Sell
GEOS 14.71 14.71 13.67 13.78 22200 -6.26% GEOS Buy or Sell
GEVO 2.32 2.40 2.28 2.30 279500 -0.86% GEVO Buy or Sell
GFNCP 101.53 101.77 101.53 101.77 300 -0.05% GFNCP Buy or Sell
GFNSL 25.75 25.75 25.61 25.75 900 0.12% GFNSL Buy or Sell
GH 84.93 85.00 78.35 79.01 1402700 -7.12% GH Buy or Sell
GLAC 10.08 10.08 10.08 10.08 5000 0.20% GLAC Buy or Sell
GLACR 0.33 0.33 0.33 0.33 400 6.45% GLACR Buy or Sell
GLADD 25.67 25.67 25.37 25.54 3800 -0.39% GLADD Buy or Sell
GLADN 25.12 25.12 25.10 25.10 300 0.20% GLADN Buy or Sell
GLIBA 56.23 56.25 55.37 55.49 326100 -1.74% GLIBA Buy or Sell
GLIBP 24.52 24.59 24.50 24.59 25100 0.29% GLIBP Buy or Sell
GLMD 9.03 9.03 8.42 8.50 123700 -6.28% GLMD Buy or Sell
GLPG 101.58 102.06 99.41 99.47 39400 -3.01% GLPG Buy or Sell
GLPI 37.59 37.69 37.34 37.35 1300400 -0.66% GLPI Buy or Sell
GLYC 13.02 13.24 12.93 12.97 269000 -0.99% GLYC Buy or Sell
GMDA 11.68 11.93 11.15 11.93 7600 -0.08% GMDA Buy or Sell
GMHIU 10.11 10.21 10.11 10.21 657900 0.29% GMHIU Buy or Sell
GMLP 13.10 13.15 12.84 12.90 146000 -2.27% GMLP Buy or Sell
GMLPP 24.98 25.00 24.96 25.00 9200 0.00% GMLPP Buy or Sell
GNCA 0.72 0.72 0.65 0.67 424400 -6.94% GNCA Buy or Sell
GNMX 0.22 0.22 0.21 0.21 829300 -4.55% GNMX Buy or Sell
GNPX 1.81 1.86 1.79 1.79 13800 -0.56% GNPX Buy or Sell
GNRX 21.91 21.91 21.91 21.91 100 -2.88% GNRX Buy or Sell
GNTY 28.90 28.92 27.15 27.19 28700 -6.31% GNTY Buy or Sell
GNUS 1.98 1.99 1.90 1.98 10500 0.00% GNUS Buy or Sell
GOGL 5.29 5.30 5.06 5.12 412500 -2.10% GOGL Buy or Sell
GOGO 4.80 4.86 4.66 4.67 643000 -3.11% GOGO Buy or Sell
GOODM 25.46 25.60 25.45 25.60 1500 0.35% GOODM Buy or Sell
GOOGL 1228.85 1233.63 1206.00 1207.65 1794300 -2.30% GOOGL Buy or Sell
GOSS 23.04 23.04 21.39 21.60 125100 -7.06% GOSS Buy or Sell
GPAQ 10.20 10.21 10.20 10.21 1100 0.00% GPAQ Buy or Sell
GPAQU 10.48 10.50 10.47 10.50 4000 0.19% GPAQU Buy or Sell
GPAQW 0.34 0.34 0.34 0.34 1500 13.33% GPAQW Buy or Sell
GPP 15.92 15.99 15.80 15.99 27400 -0.06% GPP Buy or Sell
GRBK 8.70 8.80 8.62 8.64 86600 -1.03% GRBK Buy or Sell
GRFS 18.93 18.93 18.64 18.73 467900 -1.94% GRFS Buy or Sell
GRIN 5.17 5.32 5.17 5.32 4700 -0.56% GRIN Buy or Sell
GRNQ 2.22 2.25 1.99 1.99 10100 -10.36% GRNQ Buy or Sell
GRPN 3.51 3.55 3.38 3.38 4077500 -4.25% GRPN Buy or Sell
GRSHW 1.49 1.49 1.49 1.49 100 7.19% GRSHW Buy or Sell
GRTS 11.35 11.72 11.06 11.45 132000 0.00% GRTS Buy or Sell
GSHD 28.68 28.83 27.64 28.43 59400 -1.83% GSHD Buy or Sell
GSKY 13.50 13.62 12.77 12.86 1310800 -4.95% GSKY Buy or Sell
GSUM 3.68 3.76 3.08 3.11 318100 -17.29% GSUM Buy or Sell
GSVC 7.23 7.29 7.00 7.08 239500 -1.94% GSVC Buy or Sell
GTHX 15.01 15.34 14.39 14.40 451800 -4.51% GTHX Buy or Sell
GTYH 8.40 8.40 8.20 8.40 2100 0.00% GTYH Buy or Sell
GTYHW 0.57 0.59 0.56 0.57 77500 -8.06% GTYHW Buy or Sell
GURE 1.06 1.08 1.05 1.06 24700 -1.85% GURE Buy or Sell
GWGH 11.48 12.02 11.41 11.96 7000 3.91% GWGH Buy or Sell
GWPH 175.90 176.49 167.23 168.83 539100 -4.07% GWPH Buy or Sell
GWRS 9.84 9.99 9.78 9.84 23900 -0.10% GWRS Buy or Sell
GBDC 17.90 18.00 17.81 17.83 143600 -0.45% GBDC Buy or Sell
GBLI 32.25 32.81 31.83 31.83 16200 -2.06% GBLI Buy or Sell
GCBC 30.88 31.12 30.50 30.50 3300 -1.49% GCBC Buy or Sell
GFED 23.03 23.12 23.02 23.02 900 -0.90% GFED Buy or Sell
GLBS 3.47 3.58 3.25 3.26 546000 -9.70% GLBS Buy or Sell
GLBZ 11.20 11.20 11.10 11.13 1600 -0.27% GLBZ Buy or Sell
GNMK 7.49 7.69 7.26 7.30 406300 -2.67% GNMK Buy or Sell
GSM 2.20 2.22 2.06 2.12 756700 -4.07% GSM Buy or Sell
GVP 2.84 2.84 2.73 2.73 12200 -3.87% GVP Buy or Sell
GABC 29.43 29.80 28.26 28.31 117300 -4.20% GABC Buy or Sell
GAIA 9.35 9.35 9.02 9.24 111000 -1.60% GAIA Buy or Sell
GAIN 11.69 11.76 11.58 11.60 111700 -0.77% GAIN Buy or Sell
GASS 3.42 3.49 3.41 3.49 78900 1.45% GASS Buy or Sell
GBCI 39.15 39.30 37.58 37.89 519400 -4.10% GBCI Buy or Sell
GENC 12.81 12.81 12.08 12.08 9400 -5.55% GENC Buy or Sell
GENE 0.89 0.89 0.83 0.84 69000 -6.67% GENE Buy or Sell
GERN 1.82 1.85 1.68 1.69 4427264 -7.65% GERN Buy or Sell
GFN 10.05 10.18 9.11 9.43 49400 -6.91% GFN Buy or Sell
GGAL 27.64 27.64 25.67 25.84 1270600 -8.17% GGAL Buy or Sell
GHDX 74.10 74.40 69.28 69.37 479700 -7.05% GHDX Buy or Sell
GIFI 9.12 9.20 9.08 9.11 16500 0.00% GIFI Buy or Sell
GIGM 2.78 2.81 2.72 2.72 27700 -2.86% GIGM Buy or Sell
GIII 39.99 40.00 37.75 37.75 790400 -3.38% GIII Buy or Sell
GILD 64.86 65.10 63.70 63.77 5924700 -1.77% GILD Buy or Sell
GILT 9.23 9.25 9.13 9.14 11800 -0.87% GILT Buy or Sell
GLAD 9.09 9.12 9.02 9.04 114700 -0.44% GLAD Buy or Sell
GLDD 9.00 9.10 8.87 9.08 1111900 0.89% GLDD Buy or Sell
GLNG 22.31 22.32 21.45 21.46 734500 -4.49% GLNG Buy or Sell
GLRE 10.80 10.83 10.58 10.64 124900 -2.03% GLRE Buy or Sell
GLUU 10.80 10.87 10.55 10.70 2193300 -1.56% GLUU Buy or Sell
GNTX 20.31 20.33 19.91 19.94 1043700 -2.35% GNTX Buy or Sell
GOOD 21.05 21.14 20.48 20.48 139400 -2.71% GOOD Buy or Sell
GOODO 26.40 26.40 26.06 26.06 400 -1.99% GOODO Buy or Sell
GOODP 26.32 26.38 26.12 26.25 2400 0.00% GOODP Buy or Sell
GOOG 1226.32 1230.00 1202.83 1205.50 1664100 -2.11% GOOG Buy or Sell
GPIC 13.13 13.21 12.99 13.21 42400 -0.68% GPIC Buy or Sell
GPOR 7.81 7.86 7.39 7.63 5295900 -3.42% GPOR Buy or Sell
GPRE 17.19 17.28 16.90 17.09 664100 -1.73% GPRE Buy or Sell
GPRO 6.44 6.61 6.38 6.44 2669000 -1.38% GPRO Buy or Sell
GRIF 36.46 36.46 34.88 35.00 3000 -4.11% GRIF Buy or Sell
GRMN 84.22 84.57 83.33 83.58 976800 -1.19% GRMN Buy or Sell
GROW 1.13 1.16 1.03 1.14 143100 -0.87% GROW Buy or Sell
GRVY 70.04 70.04 66.00 68.61 37700 -3.04% GRVY Buy or Sell
GSBC 53.74 54.13 51.14 51.27 43300 -5.14% GSBC Buy or Sell
GSIT 8.28 8.28 7.98 7.98 13100 -3.62% GSIT Buy or Sell
GTIM 2.48 2.64 2.40 2.59 39300 4.86% GTIM Buy or Sell
GTLS 94.49 95.66 87.27 88.73 641600 -6.07% GTLS Buy or Sell
GTXI 1.23 1.25 1.19 1.20 273800 -4.76% GTXI Buy or Sell
GEC 4.09 4.15 3.99 4.15 22400 0.00% GEC Buy or Sell
GLG 2.31 2.38 2.18 2.34 240500 0.43% GLG Buy or Sell
GT 18.08 18.16 17.40 17.40 3675100 -4.55% GT Buy or Sell
GLDI 8.62 8.70 8.62 8.69 19000 0.58% GLDI Buy or Sell
GNMA 49.31 49.41 49.31 49.35 6100 0.20% GNMA Buy or Sell
GRID 44.35 44.35 43.39 43.62 2100 -3.09% GRID Buy or Sell
GULF 19.91 20.09 19.91 20.00 7100 -0.74% GULF Buy or Sell

NASDAQ Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

NYSE Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

AMEX Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

If you are looking for a list of NYSE stocks, check out the NYSE stock list


You can download our stock screener app on your phone and find a list of NASDAQ stocks.
NASDAQ Stocks for iPhone.
NASDAQ Stocks for android.