Gleacher & Company, Inc. Historical Stock Prices

GLCH 
$10.24
*  
0.05
0.49%
Get GLCH Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading GLCH now


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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  10.24  10.24  10.24 1,909
07/25/2014 10.24 10.24 10.24 10.24 1,909
07/24/2014 10.1 10.19 9.75 10.19 9,554
07/23/2014 10.09 10.25 10.04 10.1 6,747
07/22/2014 10.15 10.25 10.08 10.1 8,192
07/21/2014 10.05 10.4 10.05 10.22 26,721
07/18/2014 10.09 10.99 9.87 10.01 14,076
07/17/2014 9.66 10.09 9.65 10.09 88,337
07/16/2014 10.09 10.09 9.59 9.66 222,890
07/15/2014 10.12 10.12 9.44 10.04 136,134
07/14/2014 10.25 10.4 10 10.14 372,687
07/11/2014 10.46 10.46 10.29 10.32 13,185
07/10/2014 10.31 10.61 10.31 10.36 6,376
07/09/2014 10.48 10.48 10.4 10.41 7,755
07/08/2014 10.47 10.73 10.47 10.56 7,082
07/07/2014 10.56 10.56 10.47 10.48 3,370
07/03/2014 10.55 10.55 10.54 10.54 779
07/02/2014 10.44 10.58 10.42 10.56 10,049
07/01/2014 10.39 10.62 10.39 10.51 10,766
06/30/2014 11.2 11.2 10.231 10.51 63,972
06/27/2014 11.52 11.52 11.25 11.25 1,408
06/26/2014 11.42 11.61 11.41 11.61 12,595
06/25/2014 11.46 11.5 11.41 11.45 17,948
06/24/2014 11.45 11.6501 11.39 11.41 3,185
06/23/2014 11.53 11.53 11.4 11.52 13,059
06/20/2014 11.5 11.6 11.41 11.6 37,034
06/19/2014 11.47 11.47 11.38 11.44 2,189
06/18/2014 11.35 11.49 11.27 11.33 3,326
06/17/2014 11.37 11.46 11.2 11.35 6,459
06/16/2014 11.21 11.33 11.15 11.33 15,455
06/13/2014 11.4 11.41 11.15 11.25 31,357
06/12/2014 11.37 11.48 11.37 11.47 5,910
06/11/2014 11.36 11.38 11.36 11.38 10,309
06/10/2014 11.37 11.49 11.36 11.38 71,756
06/09/2014 11.46 11.49 11.38 11.45 17,671
06/06/2014 11.45 11.47 11.36 11.41 4,553
06/05/2014 11.37 11.379 11.37 11.379 350
06/04/2014 11.37 11.4228 11.36 11.36 17,185
06/03/2014 11.6 11.6 11.36 11.36 4,758
06/02/2014 11.72 11.72 11.36 11.72 36,399
05/30/2014 11.64 11.77 11.46 11.77 5,409
05/29/2014 11.5499 11.9372 11.4 11.7 10,709
05/28/2014 11.36 11.65 11.36 11.47 34,257
05/27/2014 11.45 11.6 11.36 11.52 23,054
05/23/2014 11.3501 11.4 11.3501 11.4 1,259
05/22/2014 11.36 11.539 11.35 11.35 4,209
05/21/2014 11.35 11.58 11.35 11.4 7,379
05/20/2014 11.35 11.35 11.35 11.35 868
05/19/2014 11.35 11.401 11.35 11.35 2,125
05/16/2014 11.31 11.3624 11.3 11.35 10,524
05/15/2014 11.39 11.41 11.35 11.35 9,247
05/14/2014 11.56 11.56 11.35 11.35 26,444
05/13/2014 11.59 11.74 11.36 11.44 28,142
05/12/2014 11.54 11.54 11.15 11.44 27,931
05/09/2014 11.51 11.61 11.51 11.52 9,503
05/08/2014 11.48 11.57 11.46 11.51 19,101
05/07/2014 11.49 11.563 11.47 11.5 3,653
05/06/2014 11.68 11.68 11.49 11.52 9,979
05/05/2014 11.51 11.79 11.5 11.79 15,273
05/02/2014 11.5 11.72 11.46 11.56 215,005
05/01/2014 11.54 11.58 11.4601 11.5 976
04/30/2014 11.5 11.5 11.5 11.5 1,427
04/29/2014 11.5 11.5004 11.4508 11.5 3,717
04/28/2014 11.74 11.74 11.4601 11.5 4,571
04/25/2014 11.54 12.23 11.5 11.74 144,276
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?