Gleacher & Co Inc. (DE) Historical Stock Prices

GLCH 
1.500000
*  
unch
unch
Get GLCH Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading GLCH now


Community Rating:
View:    GLCH 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 30-JAN-2016 TO 29-APR-2016

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 N/A N/A N/A 1.50 0
04/29/2016 1.5 1.5 1.5 1.5 00
04/28/2016 1.5 1.5 1.5 1.5 00
04/27/2016 1.5 1.5 1.5 1.5 300
04/26/2016 1.6 1.6 1.6 1.6 00
04/25/2016 1.6 1.6 1.6 1.6 00
04/22/2016 1.6 1.6 1.6 1.6 00
04/21/2016 1.6 1.6 1.6 1.6 00
04/20/2016 1.6 1.6 1.6 1.6 100
04/19/2016 1.6 1.6 1.6 1.6 00
04/18/2016 1.6 1.6 1.6 1.6 00
04/15/2016 1.6 1.6 1.6 1.6 00
04/14/2016 1.6 1.6 1.6 1.6 00
04/13/2016 1.6 1.6 1.6 1.6 00
04/12/2016 1.6 1.6 1.6 1.6 134
04/11/2016 1.7 1.7 1.7 1.7 00
04/08/2016 1.7 1.7 1.7 1.7 00
04/07/2016 1.7 1.7 1.7 1.7 00
04/06/2016 1.7 1.7 1.7 1.7 00
04/05/2016 1.7 1.7 1.7 1.7 00
04/04/2016 1.7 1.7 1.7 1.7 00
04/01/2016 1.7 1.7 1.7 1.7 400
03/31/2016 1.6 1.7 1.6 1.7 615
03/30/2016 1.7 1.7 1.7 1.7 00
03/29/2016 1.7 1.7 1.7 1.7 00
03/28/2016 1.7 1.7 1.7 1.7 00
03/24/2016 1.7 1.7 1.69 1.7 3,905
03/23/2016 1.7 1.7 1.7 1.7 720
03/22/2016 3.6 3.6 3.33 3.33 898
03/21/2016 3.33 3.33 3.33 3.33 175
03/18/2016 3.573 3.573 3.573 3.573 352
03/17/2016 3.31 3.31 3.31 3.31 00
03/16/2016 3.31 3.31 3.31 3.31 00
03/15/2016 3.31 3.31 3.31 3.31 00
03/14/2016 3.31 3.31 3.31 3.31 00
03/11/2016 3.31 3.31 3.31 3.31 00
03/10/2016 3.31 3.31 3.31 3.31 00
03/09/2016 3.31 3.31 3.31 3.31 00
03/08/2016 3.31 3.31 3.31 3.31 00
03/07/2016 3.4 3.4 3.31 3.31 5,600
03/04/2016 3.34 3.34 3.34 3.34 00
03/03/2016 3.34 3.34 3.34 3.34 3,000
03/02/2016 3.48 3.49 3.48 3.49 650
03/01/2016 3.3 3.3 3.25 3.25 650
02/29/2016 3.3 3.3 3.3 3.3 00
02/26/2016 3.3 3.3 3.3 3.3 140
02/25/2016 3.2 3.2 3.2 3.2 00
02/24/2016 3.2 3.2 3.2 3.2 00
02/23/2016 3.2 3.2 3.2 3.2 00
02/22/2016 3.2 3.2 3.2 3.2 00
02/19/2016 3.2 3.2 3.2 3.2 00
02/18/2016 3.3 3.3 3.11 3.2 600
02/17/2016 3.21 3.21 3.21 3.21 00
02/16/2016 3.3 3.3 3.21 3.21 600
02/12/2016 3.21 3.26 3.21 3.26 1,378
02/11/2016 3.3 3.3 3.3 3.3 00
02/10/2016 3.3 3.3 3.3 3.3 00
02/09/2016 3.3 3.3 3.3 3.3 00
02/08/2016 3.3 3.3 3.3 3.3 00
02/05/2016 3.3 3.3 3.3 3.3 00
02/04/2016 3.3 3.3 3.3 3.3 160
02/03/2016 3.3 3.3 3.3 3.3 151
02/02/2016 3.3 3.3 3.3 3.3 300
02/01/2016 3.3 3.3 3.3 3.3 00
*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?