Historical Stock Prices

BGC 
$17.17
*  
0.33
1.89%
Get BGC Alerts
*Delayed - data as of Apr. 17, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-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.
04/17/2015 17.26 17.33 16.92 17.17 499,282
04/16/2015 18.13 18.23 17.48 17.5 680,772
04/15/2015 18 18.41 17.9 18.17 845,107
04/14/2015 17.87 18.02 17.5 17.88 492,415
04/13/2015 18.05 18.18 17.82 17.88 242,145
04/10/2015 17.8 18.05 17.69 17.99 495,990
04/09/2015 17.54 17.87 17.51 17.74 380,094
04/08/2015 17.64 17.8 17.47 17.54 356,449
04/07/2015 17.63 17.87 17.34 17.64 608,527
04/06/2015 17.47 18.06 17.38 17.69 545,146
04/02/2015 17.1 17.52 17.1 17.45 585,686
04/01/2015 17.2 17.49 16.98 17.05 438,288
03/31/2015 17.31 17.44 17.16 17.23 494,546
03/30/2015 17.24 17.521 17.08 17.39 651,377
03/27/2015 16.96 17.22 16.788 17.16 761,255
03/26/2015 16.75 17.19 16.566 17 695,447
03/25/2015 17.1 17.28 16.66 16.7 655,039
03/24/2015 16.73 17.09 16.59 17.01 819,188
03/23/2015 17.11 17.37 16.673 16.79 1,045,736
03/20/2015 16.95 17.3 16.83 17 1,846,095
03/19/2015 16.55 17.18 16.31 16.74 1,245,775
03/18/2015 17.06 17.13 16.14 16.68 3,320,080
03/17/2015 14.51 18.39 14.51 17.73 7,866,369
03/16/2015 14.74 14.94 14.53 14.62 499,104
03/13/2015 15.16 15.37 14.5 14.75 664,984
03/12/2015 15.12 15.38 15.06 15.37 474,184
03/11/2015 14.87 15.1 14.69 14.93 547,143
03/10/2015 15.11 15.11 14.75 14.82 497,278
03/09/2015 15.8 15.85 15.33 15.41 655,617
03/06/2015 15.57 15.87 15.499 15.71 637,666
03/05/2015 15.09 15.65 14.84 15.64 482,576
03/04/2015 15.02 15.15 14.77 15.14 464,719
03/03/2015 14.97 15.35 14.78 15.12 504,074
03/02/2015 14.98 14.99 14.63 14.94 375,949
02/27/2015 14.81 15.2 14.77 15.04 495,876
02/26/2015 14.99 14.99 14.64 14.83 408,898
02/25/2015 14.58 15.05 14.58 14.99 552,428
02/24/2015 14.4 14.755 14.31 14.65 373,598
02/23/2015 14.11 14.445 13.59 14.32 566,605
02/20/2015 14.36 14.46 13.94 14.28 481,826
02/19/2015 14.15 14.66 14.15 14.37 416,839
02/18/2015 14.42 14.75 14.28 14.33 405,534
02/17/2015 14.4 14.74 14.14 14.57 735,651
02/13/2015 14.04 14.57 13.98 14.4 738,466
02/12/2015 13.51 14.02 13.51 13.89 469,315
02/11/2015 13.24 13.32 12.83 13.25 602,546
02/10/2015 13.51 13.51 12.788 13.26 737,665
02/09/2015 12.79 13.59 12.79 13.33 885,499
02/06/2015 12.83 12.95 12.5378 12.76 940,353
02/05/2015 11.78 13.51 11.2 12.75 2,378,420
02/04/2015 11.64 11.87 11.35 11.72 843,494
02/03/2015 11.08 11.89 11.08 11.85 784,518
02/02/2015 11.44 11.61 10.7 11.19 1,277,422
01/30/2015 11.62 11.8 11.16 11.44 824,982
01/29/2015 11.21 11.69 11 11.66 918,735
01/28/2015 11.44 11.44 10.75 11.17 754,392
01/27/2015 11.45 11.6 11.17 11.42 405,271
01/26/2015 11.29 11.89 11.255 11.68 558,078
01/23/2015 11.62 11.71 11.14 11.26 586,687
01/22/2015 11.17 11.68 11.11 11.62 641,119
01/21/2015 11.1 11.25 10.87 11.03 812,954
01/20/2015 11.67 11.71 10.79 11.11 1,036,738
*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?