General Cable Corporation Historical Stock Prices

BGC 
$13.21
*  
0.88
6.25%
Get BGC Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading BGC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  13.46  13.86  13  13.21 2,095,491
10/30/2014 13.27 13.86 13 13.21 2,095,491
10/29/2014 14.05 14.6702 13.93 14.09 1,424,669
10/28/2014 13.65 14.02 13.51 13.88 1,328,352
10/27/2014 13.79 13.9099 13.13 13.48 917,930
10/24/2014 13.94 13.98 13.68 13.94 709,887
10/23/2014 13.66 14.08 13.61 13.95 696,564
10/22/2014 13.85 13.94 13.46 13.47 1,061,575
10/21/2014 13.22 13.83 13.19 13.76 1,149,150
10/20/2014 13.04 13.31 12.9463 13.09 839,686
10/17/2014 13.52 13.735 12.91 13.11 1,070,065
10/16/2014 12.7 13.46 12.7 13.32 1,296,213
10/15/2014 12.56 13.1 12.51 12.99 1,262,738
10/14/2014 12.61 13.095 12.505 12.81 1,364,284
10/13/2014 13.01 13.33 12.47 12.51 1,147,291
10/10/2014 13.54 13.54 12.95 12.98 1,428,870
10/09/2014 14.36 14.4 13.27 13.45 1,332,378
10/08/2014 14.17 14.38 13.625 14.36 1,668,933
10/07/2014 14.33 14.8085 14.2 14.24 1,646,193
10/06/2014 14.44 14.65 14.2739 14.47 1,885,011
10/03/2014 15.13 15.25 14.235 14.36 1,978,870
10/02/2014 15.04 15.41 14.84 15.06 1,754,229
10/01/2014 15.03 15.32 14.76 15.04 1,406,005
09/30/2014 15.39 15.54 14.95 15.08 1,791,864
09/29/2014 16.31 16.31 14.98 15.45 2,587,526
09/26/2014 16.48 16.52 16.13 16.52 1,105,373
09/25/2014 17.16 17.16 16.46 16.47 1,314,626
09/24/2014 17.81 17.89 16.87 17.2 2,812,426
09/23/2014 18.83 18.91 17.74 17.74 1,674,850
09/22/2014 19.73 19.83 18.8475 18.96 1,000,042
09/19/2014 19.93 20.09 19.76 19.89 787,990
09/18/2014 20.1 20.14 19.61 19.8 801,164
09/17/2014 20.51 20.61 20.04 20.07 670,375
09/16/2014 20.56 20.56 20.21 20.47 986,062
09/15/2014 20.86 20.98 20.61 20.63 493,515
09/12/2014 20.98 21 20.61 20.83 763,417
09/11/2014 20.42 21.08 20.4 20.97 871,540
09/10/2014 20.78 20.78 20.38 20.6 511,716
09/09/2014 21.18 21.21 20.64 20.84 568,972
09/08/2014 21.08 21.33 21.03 21.16 316,287
09/05/2014 21.21 21.37 20.96 21.15 532,296
09/04/2014 21.5 21.69 21.185 21.26 284,211
09/03/2014 21.86 22.0999 21.46 21.49 431,923
09/02/2014 21.45 21.91 21.39 21.62 704,535
08/29/2014 21.58 21.67 21.34 21.47 329,409
08/28/2014 21.67 21.755 21.53 21.57 365,451
08/27/2014 21.71 21.8572 21.64 21.75 482,621
08/26/2014 21.22 21.81 21.13 21.65 593,915
08/25/2014 21.23 21.38 21.034 21.19 530,290
08/22/2014 21.15 21.23 20.96 21.04 608,753
08/21/2014 21.05 21.26 21.025 21.15 588,165
08/20/2014 21.32 21.46 21 21.11 378,747
08/19/2014 21.35 21.55 21.29 21.38 404,274
08/18/2014 21.18 21.565 21.15 21.32 604,524
08/15/2014 21.31 21.39 20.775 21 552,025
08/14/2014 21.27 21.27 21.04 21.12 536,506
08/13/2014 21.49 21.49 21.14 21.26 504,022
08/12/2014 21.39 21.47 21.255 21.36 596,199
08/11/2014 21.64 21.645 21.39 21.46 627,843
08/08/2014 21.28 21.546 21.2 21.5 1,066,165
08/07/2014 21.75 22.1051 21.21 21.22 868,191
08/06/2014 21.37 21.7 21.18 21.67 538,667
08/05/2014 21.51 21.9 21 21.45 796,709
08/04/2014 21.85 22.03 20.965 21.68 1,099,630
08/01/2014 22.2 22.3 21.29 21.84 1,755,048
07/31/2014 24.34 24.34 22.22 22.23 1,402,798
07/30/2014 24.41 24.7 24.17 24.62 524,507
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?