Historical Stock Prices

BGC 
$14.96
*  
0.14
0.94%
Get BGC Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 14.95 15.35 14.91 14.96 542,571
12/24/2014 15.23 15.37 14.44 14.82 387,932
12/23/2014 15.22 15.68 15.14 15.43 499,847
12/22/2014 15.01 15.18 14.76 15.08 721,541
12/19/2014 14.64 15.26 14.46 14.97 1,884,167
12/18/2014 14.59 14.81 14.25 14.69 729,464
12/17/2014 13.51 14.48 13.39 14.3 1,351,992
12/16/2014 13.32 14.05 13.24 13.44 1,178,443
12/15/2014 13.36 13.68 13.19 13.32 727,435
12/12/2014 13.44 13.61 13.13 13.19 591,346
12/11/2014 13.5 14.09 13.49 13.68 707,821
12/10/2014 13.98 14.2 13.35 13.49 702,159
12/09/2014 13.36 14.14 13.36 14.08 1,094,014
12/08/2014 14.06 14.16 13.35 13.51 803,084
12/05/2014 13.85 14.37 13.7748 14.16 488,551
12/04/2014 13.99 14.27 13.67 13.82 660,564
12/03/2014 13.31 14.3 13.25 14.04 793,484
12/02/2014 13.55 13.77 13.185 13.3 844,471
12/01/2014 13.76 13.8 13.32 13.54 883,606
11/28/2014 14.42 14.42 13.58 13.76 611,115
11/26/2014 14.48 14.59 14.275 14.46 635,052
11/25/2014 14.4 14.585 14.2 14.5 491,165
11/24/2014 14.09 14.41 14.06 14.3 683,471
11/21/2014 14.31 14.49 13.95 14 986,165
11/20/2014 13.39 14.04 13.35 13.96 755,617
11/19/2014 13.96 13.96 13.335 13.45 709,472
11/18/2014 13.61 14.02 13.61 13.87 657,544
11/17/2014 13.9 14.11 13.57 13.58 569,531
11/14/2014 13.82 14.15 13.714 13.91 809,342
11/13/2014 13.92 14.16 13.63 13.78 765,125
11/12/2014 14.03 14.04 13.71 13.93 890,798
11/11/2014 14.04 14.19 13.8701 14.09 848,996
11/10/2014 14.25 14.38 13.91 14.05 1,012,764
11/07/2014 13.95 14.29 13.86 14.15 1,009,112
11/06/2014 13.57 14.13 13.5 13.91 1,133,385
11/05/2014 14.36 14.4099 13.93 14.12 1,115,286
11/04/2014 14.33 14.69 14.09 14.2 1,113,164
11/03/2014 14.24 14.89 14.06 14.46 1,478,843
10/31/2014 13.3 14.18 13.23 14.17 2,198,758
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
07/29/2014 24.47 24.55 24.24 24.43 508,213
07/28/2014 24.71 24.71 24.41 24.51 354,987
07/25/2014 24.67 25 24.55 24.77 345,476
07/24/2014 25.46 25.55 24.7601 24.87 542,619
07/23/2014 25.28 25.56 25.09 25.4 363,033
07/22/2014 25.24 25.39 25.099 25.28 823,484
07/21/2014 23.69 25.31 23.69 25.09 997,444
07/18/2014 23.6 23.885 23.51 23.8 740,781
07/17/2014 24.24 24.362 23.475 23.57 702,504
07/16/2014 24.45 24.68 24.2 24.33 593,217
07/15/2014 23.81 24.33 23.81 24.25 561,566
07/14/2014 24.03 24.03 23.6727 23.9 400,570
07/11/2014 24.16 24.3 23.63 23.72 732,468
07/10/2014 24.73 24.73 23.98 24.23 933,079
07/09/2014 25.36 25.5 25.12 25.23 390,939
07/08/2014 25.65 25.77 25.21 25.33 535,239
07/07/2014 26.02 26.06 25.55 25.73 325,976
07/03/2014 25.89 26.18 25.85 26.18 238,724
07/02/2014 25.7 25.88 25.51 25.81 440,538
07/01/2014 25.73 25.95 25.485 25.71 822,689
06/30/2014 25.34 25.79 25.05 25.66 595,404
06/27/2014 25.02 25.37 24.98 25.33 998,439
06/26/2014 25.17 25.3 24.89 25.06 428,195
06/25/2014 25.35 25.51 24.85 25.18 726,854
06/24/2014 25.84 26.25 25.42 25.53 493,517
06/23/2014 25.94 26.15 25.66 25.94 312,127
06/20/2014 25.74 26.01 25.5 25.82 576,720
06/19/2014 25.84 26.01 25.47 25.64 458,624
06/18/2014 25.51 25.81 25.17 25.78 442,762
06/17/2014 25.32 25.7 25.22 25.55 378,136
06/16/2014 25.4 25.6 25.15 25.36 301,178
06/13/2014 25.34 25.5 25.14 25.46 243,494
06/12/2014 25.53 25.64 25.13 25.26 434,322
06/11/2014 25.84 25.85 25.51 25.59 274,620
06/10/2014 26.1 26.18 25.8 26.04 426,738
06/09/2014 25.79 26.29 25.69 26.12 401,300
06/06/2014 25.57 26.0499 25.52 25.88 651,738
06/05/2014 24.73 25.64 24.7 25.42 904,812
06/04/2014 24.96 25.08 24.73 24.95 514,911
06/03/2014 25.13 25.42 24.79 25.09 583,219
06/02/2014 25.5 25.63 25.01 25.25 860,044
05/30/2014 25.28 25.5 24.94 25.5 6,669,744
05/29/2014 25.26 25.43 25.06 25.2 309,925
05/28/2014 25.18 25.23 24.86 25.11 508,561
05/27/2014 25.06 25.54 25.02 25.16 619,368
05/23/2014 24.54 24.96 24.26 24.9 622,915
05/22/2014 24.49 24.76 24.44 24.69 366,237
05/21/2014 24.09 24.92 24.07 24.48 644,198
05/20/2014 24.02 24.08 23.63 23.94 667,384
05/19/2014 24.02 24.33 23.97 24.11 434,390
05/16/2014 23.91 24.23 23.87 24.1 945,041
05/15/2014 23.78 24.04 23.31 23.95 868,411
05/14/2014 24.53 24.58 23.82 23.94 667,182
05/13/2014 24.97 25.1 24.55 24.58 590,029
05/12/2014 24.15 25.15 24.15 25.02 790,282
05/09/2014 23.58 24.02 23.48 24.01 502,716
05/08/2014 23.81 24.32 23.675 23.78 700,816
05/07/2014 23.56 23.93 23.45 23.84 1,074,131
05/06/2014 23.73 24.005 23.52 23.6 809,959
05/05/2014 23.75 24.05 23.36 23.82 1,141,148
05/02/2014 23 23.59 22.77 23.55 1,312,089
05/01/2014 24.6 24.97 22.76 22.97 3,268,071
04/30/2014 25 25.7 24.85 25.62 838,727
04/29/2014 25.2 25.3099 24.72 25.05 759,005
04/28/2014 25.49 25.62 24.8 25.16 608,860
04/25/2014 25.11 25.57 25.09 25.44 907,313
04/24/2014 25.78 25.85 25.03 25.16 1,515,523
04/23/2014 25.61 25.73 25.38 25.46 711,009
04/22/2014 25.49 26.039 25.34 25.68 982,265
04/21/2014 25.93 25.93 25.23 25.52 1,039,802
04/17/2014 25.79 26.45 25.465 26.08 1,431,439
04/16/2014 26.29 26.42 25.74 25.75 938,984
04/15/2014 25.56 26.17 25.14 26.08 1,084,676
04/14/2014 25.21 25.52 24.88 25 815,760
04/11/2014 25.24 25.24 24.74 24.88 721,279
04/10/2014 25.93 26.03 25.25 25.28 749,586
04/09/2014 25.92 26.02 25.46 25.94 541,057
04/08/2014 25.52 25.86 25.23 25.76 700,793
04/07/2014 26.09 26.11 25.3293 25.51 851,551
04/04/2014 26.65 26.9 25.91 26.13 1,083,595
04/03/2014 26.59 26.7099 26.3 26.48 823,039
04/02/2014 25.35 26.615 25.35 26.46 1,145,018
04/01/2014 25.25 25.6 25.1 25.35 1,095,207
03/31/2014 25.7 25.85 25.55 25.61 1,121,236
03/28/2014 25.71 25.86 25.5 25.53 1,228,007
03/27/2014 26.11 26.56 25.72 25.79 1,232,195
03/26/2014 27.2 27.44 26.16 26.16 1,122,403
03/25/2014 27.13 27.35 26.79 27.15 3,831,001
03/24/2014 28.29 28.35 27.62 27.7 810,677
03/21/2014 27.8 28.38 27.75 28.14 1,626,297
03/20/2014 28.11 28.35 27.765 27.8 350,358
03/19/2014 28.27 28.54 27.94 28.19 448,844
03/18/2014 27.85 28.48 27.74 28.39 933,475
03/17/2014 28.18 28.47 27.79 27.88 508,914
03/14/2014 27.58 28 27.514 27.88 638,849
03/13/2014 28.42 28.65 27.4 27.6 902,683
03/12/2014 28.23 28.58 28.05 28.31 1,083,398
03/11/2014 29.3 29.35 28.36 28.51 752,053
03/10/2014 29.95 30.06 29.17 29.19 419,690
03/07/2014 30.5 30.58 29.88 30.08 459,879
03/06/2014 29.99 30.43 29.94 30.36 475,358
03/05/2014 30.01 30.29 29.65 29.77 956,028
03/04/2014 30.64 30.66 29.75 29.97 1,905,477
03/03/2014 30.29 30.865 30.2 30.25 874,871
02/28/2014 30.78 31.14 30.66 30.78 747,730
02/27/2014 30.62 30.98 30.27 30.74 818,122
02/26/2014 31.19 31.411 30.66 30.7 1,019,735
02/25/2014 30.97 31.44 30.78 31.13 969,727
02/24/2014 31.09 31.34 30.95 31.06 752,580
02/21/2014 31.41 31.5 30.92 31.08 601,609
02/20/2014 30.26 31.41 30.14 31.4 716,617
02/19/2014 30.59 30.96 30.18 30.21 592,992
02/18/2014 30.83 31.07 30.57 30.83 691,260
02/14/2014 29.99 31.08 29.88 30.8 1,371,599
02/13/2014 29 30 28.33 29.88 2,303,213
02/12/2014 27.4 28.09 27.4 27.6 880,425
02/11/2014 27.83 27.96 27.35 27.4 1,019,260
02/10/2014 28.11 28.24 27.72 27.88 441,752
02/07/2014 28.12 28.38 27.89 28.19 224,575
02/06/2014 27.73 28.24 27.55 27.94 489,982
02/05/2014 27.73 27.73 27.16 27.56 401,613
02/04/2014 27.16 27.83 26.75 27.77 700,608
02/03/2014 28.49 28.92 27 27.01 847,174
01/31/2014 28.35 29.04 28.21 28.53 372,596
01/30/2014 29.03 29.19 28.355 28.99 518,121
01/29/2014 28.97 29.32 28.62 28.69 345,037
01/28/2014 29.13 29.39 28.87 29.3 494,505
01/27/2014 29.92 30.05 28.565 29.02 878,095
01/24/2014 30.25 30.296 29.79 29.92 1,077,158
01/23/2014 29.9 30.49 29.82 30.46 548,817
01/22/2014 29.95 30.22 29.8 30.05 556,168
01/21/2014 30.44 30.53 29.92 30.4 451,195
01/17/2014 30.19 30.44 30.02 30.23 578,545
01/16/2014 30.5 30.6 30.245 30.31 514,281
01/15/2014 29.95 30.57 29.95 30.5 669,162
01/14/2014 29.42 30.18 29.42 29.94 1,257,667
01/13/2014 29.26 29.375 29.08 29.21 659,552
01/10/2014 28.04 29.26 27.79 29.25 1,402,071
01/09/2014 28.2 28.49 27.78 27.97 625,189
01/08/2014 28.31 28.31 27.72 28.04 873,679
01/07/2014 28.32 28.61 28.14 28.37 601,662
01/06/2014 29.03 29.03 28.23 28.26 459,438
01/03/2014 28.87 29.08 28.68 28.89 386,217
01/02/2014 29.32 29.32 28.58 28.85 494,614
12/31/2013 29.35 29.61 29.15 29.41 392,619
12/30/2013 29.42 29.6 29.07 29.35 263,820
12/27/2013 29.36 29.64 29.23 29.42 475,668
12/26/2013 29.25 29.42 29.11 29.14 396,413
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?