General Cable Corporation Historical Stock Prices

BGC 
$17.68
*  
0.51
2.97%
Get BGC Alerts
*Delayed - data as of Apr. 20, 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: 1 Year, From 20-APR-2014 TO 20-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.
16:00  17.21  17.695  17  17.68 461,004
04/20/2015 17.25 17.695 17 17.68 461,005
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
01/16/2015 11.47 11.9 11.46 11.74 928,201
01/15/2015 12 12.16 11.45 11.46 1,315,671
01/14/2015 13.11 13.27 11.51 12.32 1,839,033
01/13/2015 13.41 13.94 13.09 13.46 604,263
01/12/2015 13.66 13.75 12.94 13.3 725,849
01/09/2015 14.02 14.0799 13.7 13.78 579,514
01/08/2015 13.74 14 13.49 13.98 834,370
01/07/2015 13.99 14.0299 13.42 13.65 648,227
01/06/2015 14.46 14.51 13.64 13.82 963,286
01/05/2015 14.68 14.742 14.06 14.44 708,088
01/02/2015 14.9 15.08 14.43 14.85 626,757
12/31/2014 15.19 15.32 14.89 14.9 467,210
12/30/2014 15.19 15.52 15.095 15.16 590,183
12/29/2014 14.97 15.49 14.97 15.3 493,099
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
*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?