General Cable Corporation Historical Stock Prices

BGC 
$21.04
*  
0.11
0.52%
Get BGC Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  21.17  21.23  20.96  21.04 608,568
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
12/24/2013 29.31 29.485 29.07 29.31 436,301
12/23/2013 29.02 29.2 28.7 29.18 609,838
12/20/2013 28.82 29.25 28.52 28.93 1,138,042
12/19/2013 29.39 29.39 28.69 28.85 516,801
12/18/2013 28.79 29.37 28.34 29.36 501,060
12/17/2013 29.03 29.095 28.56 28.66 579,674
12/16/2013 28.98 29.32 28.9 28.93 468,048
12/13/2013 28.32 28.82 28.04 28.78 533,597
12/12/2013 28.11 28.465 28.09 28.26 622,046
12/11/2013 28.74 28.85 27.84 28.07 702,926
12/10/2013 29.03 29.38 28.6 28.66 494,913
12/09/2013 28.68 29.35 28.51 29.16 679,609
12/06/2013 28.56 28.76 28.34 28.64 508,034
12/05/2013 27.97 28.37 27.9 28.18 429,136
12/04/2013 28.05 28.5 27.86 28.1 650,064
12/03/2013 28.28 28.44 28.05 28.15 577,733
12/02/2013 29.09 29.3 28.32 28.41 375,102
11/29/2013 29.44 29.5 29.12 29.14 216,885
11/27/2013 28.54 29.32 28.53 29.28 409,745
11/26/2013 28.4 28.68 28.26 28.51 653,890
11/25/2013 28.6 28.68 28.27 28.47 249,487
11/22/2013 28.44 28.61 28.14 28.55 321,927
11/21/2013 28.39 28.5599 28.13 28.47 449,386
11/20/2013 28.28 28.515 27.93 28.23 463,458
11/19/2013 28.61 28.77 27.97 28.14 724,708
11/18/2013 29 29.29 28.48 28.62 520,263
11/15/2013 28.96 28.96 28.69 28.9 488,762
11/14/2013 28.84 29.02 28.4575 28.86 361,776
11/13/2013 28.34 28.85 28.3225 28.82 409,764
11/12/2013 28.4 28.6999 28.37 28.57 623,078
11/11/2013 28.13 28.48 28 28.43 469,510
11/08/2013 28.12 28.48 28.04 28.29 754,026
11/07/2013 28.53 28.69 28.08 28.13 1,239,462
11/06/2013 29.01 29.09 28.21 28.59 1,594,445
11/05/2013 29.62 31.98 27.27 28.46 4,305,528
11/04/2013 33.54 34.61 33.46 34.41 911,445
11/01/2013 32.93 33.4 32.6 33.26 664,603
10/31/2013 33.33 33.46 32.93 32.93 645,186
10/30/2013 34.05 34.5 33.05 33.26 408,423
10/29/2013 33.14 34.03 32.965 33.99 665,613
10/28/2013 33.39 33.6 33.02 33.09 414,078
10/25/2013 32.94 33.57 32.7 33.45 449,485
10/24/2013 32.9 33.02 32.71 32.83 322,830
10/23/2013 32.58 32.89 32.41 32.75 334,557
10/22/2013 32.84 33.09 32.58 32.87 459,691
10/21/2013 33.22 33.34 32.64 32.67 498,813
10/18/2013 32.55 33.08 32.19 33.05 601,317
10/17/2013 31.82 32.32 31.82 32.25 649,409
10/16/2013 32.68 32.68 31.78 32.02 746,102
10/15/2013 32.95 33.07 32.05 32.24 948,939
10/14/2013 33.02 33.89 33.02 33.87 426,811
10/11/2013 32.71 33.36 32.56 33.35 365,807
10/10/2013 32.25 32.86 32.11 32.85 531,270
10/09/2013 31.69 32.09 31.41 31.67 458,970
10/08/2013 31.78 31.97 31.25 31.55 618,985
10/07/2013 31.91 32.29 31.73 31.73 399,807
10/04/2013 31.56 32.41 31.39 32.36 376,679
10/03/2013 32.13 32.21 31.3 31.49 478,370
10/02/2013 32.08 32.67 31.97 32.26 385,244
10/01/2013 31.66 32.7 31.56 32.37 477,110
09/30/2013 31.1 31.92 31.1 31.75 460,996
09/27/2013 31.41 31.79 31.25 31.59 212,887
09/26/2013 31.73 31.88 31.42 31.76 304,809
09/25/2013 31.8 32.34 31.53 31.56 295,205
09/24/2013 31.76 32.29 31.43 31.83 317,970
09/23/2013 32.23 32.27 31.41 31.7 472,431
09/20/2013 32.97 33.06 32.18 32.19 674,662
09/19/2013 32.95 33.85 32.63 32.73 464,806
09/18/2013 31.89 32.94 31.83 32.78 777,085
09/17/2013 31.82 32.24 31.65 31.98 591,582
09/16/2013 32.18 32.29 31.74 31.87 402,093
09/13/2013 31.61 31.65 31.09 31.57 207,377
09/12/2013 31.73 31.83 31.31 31.52 400,109
09/11/2013 31.28 31.89 31.0432 31.8 483,379
09/10/2013 31 31.54 30.38 31.44 845,521
09/09/2013 30.52 30.92 30.42 30.65 622,955
09/06/2013 30.82 30.955 30.06 30.4 399,336
09/05/2013 30.64 30.98 30.37 30.66 504,879
09/04/2013 30.3 30.66 30.01 30.58 448,778
09/03/2013 31.23 31.55 29.75 30.24 949,600
08/30/2013 30.81 30.87 30.36 30.53 609,697
08/29/2013 30.59 31.22 30.41 30.9 240,108
08/28/2013 30.47 31.07 30.47 30.73 383,126
08/27/2013 30.59 31.03 30.39 30.51 546,989
08/26/2013 31.29 32 30.995 31.13 330,089
08/23/2013 31.21 31.41 30.74 31.2 562,204
08/22/2013 29.9 31.29 29.8 31.11 415,944
08/21/2013 30.03 30.42 29.66 29.69 550,559
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?