General Cable Corporation Historical Stock Prices

BGC 
$14.17
*  
0.76
5.67%
Get BGC Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading BGC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    BGC After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.73  14.27  13.41  14.17 385,331
08/26/2015 13.44 13.57 13.01 13.41 328,056
08/25/2015 13.96 13.99 13.1 13.12 525,629
08/24/2015 13.7 14.15 13.26 13.42 686,914
08/21/2015 13.73 14.245 13.4 13.95 545,834
08/20/2015 14.18 14.618 13.87 13.94 482,035
08/19/2015 14.59 14.65 14.01 14.31 332,180
08/18/2015 15.13 15.3384 14.62 14.67 295,156
08/17/2015 14.84 15.28 14.7 15.25 378,264
08/14/2015 14.93 15.22 14.86 14.89 245,553
08/13/2015 15.98 15.98 14.89 14.93 554,905
08/12/2015 16.04 16.35 15.72 16.18 681,357
08/11/2015 15.9 16.22 15.9 16.12 538,754
08/10/2015 16.13 16.34 15.95 16.12 523,220
08/07/2015 15.83 16.54 15.76 16.03 756,292
08/06/2015 15.75 17.3 15.26 15.96 846,822
08/05/2015 14.89 15.245 14.67 14.81 551,420
08/04/2015 16.07 16.25 14.72 14.85 773,048
08/03/2015 16.28 16.41 15.9375 16.07 293,401
07/31/2015 16.5 16.65 15.99 16.32 576,423
07/30/2015 16.02 16.55 15.93 16.5 528,722
07/29/2015 15.73 16.19 15.43 16.05 557,816
07/28/2015 15.72 15.81 15.19 15.77 758,223
07/27/2015 16.22 16.22 15.46 15.68 922,086
07/24/2015 17.28 17.305 16.44 16.45 745,573
07/23/2015 18.35 18.35 17.26 17.36 660,503
07/22/2015 18.31 18.58 18.1 18.26 365,561
07/21/2015 18.35 18.62 18.21 18.48 479,110
07/20/2015 18.42 18.52 18.16 18.36 354,094
07/17/2015 18.55 18.75 18.27 18.37 380,178
07/16/2015 18.75 19.08 18.54 18.58 486,127
07/15/2015 18.96 19.07 18.6 18.71 448,299
07/14/2015 18.41 19.13 18.4 19.05 482,616
07/13/2015 19.63 19.7 18.4 18.46 629,167
07/10/2015 19.44 19.76 19.31 19.54 367,286
07/09/2015 19.47 19.47 18.95 19.14 615,795
07/08/2015 19.03 19.46 19.03 19.1 652,492
07/07/2015 19.51 19.672 18.96 19.3 488,855
07/06/2015 19.56 19.849 19.28 19.52 566,423
07/02/2015 19.75 19.92 19.48 19.77 443,985
07/01/2015 19.94 20.14 19.57 19.65 581,581
06/30/2015 19.82 20.02 19.31 19.73 704,066
06/29/2015 20.59 20.779 19.76 19.78 982,250
06/26/2015 20.06 20.99 19.78 20.93 2,043,160
06/25/2015 20.36 20.36 19.77 19.9 663,834
06/24/2015 20.1 20.41 20.1 20.37 349,188
06/23/2015 19.96 20.2873 19.78 20.2 363,392
06/22/2015 20.29 20.32 19.87 19.96 302,887
06/19/2015 19.95 20.27 19.95 20.11 561,511
06/18/2015 20.13 20.27 19.85 19.98 388,667
06/17/2015 19.88 20.15 19.74 20.03 658,543
06/16/2015 19.84 19.99 19.55 19.76 504,735
06/15/2015 19.44 19.931 19.24 19.87 509,629
06/12/2015 19.75 19.93 19.55 19.75 387,251
06/11/2015 20 20.74 19.74 19.84 592,621
06/10/2015 19.73 20.13 19.71 19.96 705,756
06/09/2015 20.5 20.62 19.292 19.49 1,124,194
06/08/2015 21.02 21.04 20.53 20.62 398,390
06/05/2015 20.99 21.19 20.5701 21.1 1,116,665
06/04/2015 19.6 21.31 19.557 21.04 1,698,459
06/03/2015 18.99 20.05 18.99 19.98 1,480,876
06/02/2015 19.02 19.45 18.795 19 680,643
06/01/2015 19 19.16 18.59 19.15 539,234
05/29/2015 19.01 19.25 18.83 18.89 496,828
05/28/2015 19.14 19.26 18.9 19.06 390,739
05/27/2015 18.79 19.25 18.7 19.2 367,938
05/26/2015 18.94 19.04 18.5712 18.79 364,662
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?