Gleacher & Co Inc. (DE) Historical Stock Prices

GLCH 
$7.6
*  
0.09
1.20 %
Get GLCH Alerts
*Delayed - data as of Aug. 31, 2015  -  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 28-MAY-2015 TO 28-AUG-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 N/A  7.60  7.60  7.60 1,908
08/28/2015 7.51 7.51 7.51 7.51 00
08/27/2015 7.51 7.51 7.51 7.51 1,001
08/26/2015 7.52 7.54 7.52 7.54 2,050
08/25/2015 7.52 7.52 7.52 7.52 1,600
08/24/2015 7.51 7.51 7.51 7.51 335
08/21/2015 7.5 7.5 7.5 7.5 00
08/20/2015 7.575 7.575 7.5 7.5 2,622
08/19/2015 7.59 7.59 7.5 7.5 18,472
08/18/2015 7.5 7.59 7.5 7.59 1,004
08/17/2015 7.56 7.56 7.56 7.56 00
08/14/2015 7.56 7.56 7.56 7.56 500
08/13/2015 7.7 7.7 7.7 7.7 00
08/12/2015 7.7 7.7 7.7 7.7 00
08/11/2015 7.7 7.7 7.7 7.7 00
08/10/2015 7.55 7.7 7.5 7.7 4,002
08/07/2015 7.55 7.5501 7.55 7.55 5,068
08/06/2015 7.6 7.6 7.6 7.6 00
08/05/2015 7.6 7.6 7.6 7.6 00
08/04/2015 7.6 7.6 7.6 7.6 1,000
08/03/2015 7.6 7.6 7.51 7.59 4,700
07/31/2015 7.53 7.53 7.5 7.5 7,500
07/30/2015 7.53 7.53 7.53 7.53 00
07/29/2015 7.53 7.53 7.53 7.53 100
07/28/2015 7.52 7.52 7.52 7.52 00
07/27/2015 7.52 7.52 7.52 7.52 900
07/24/2015 7.52 7.52 7.52 7.52 100
07/23/2015 7.52 7.52 7.52 7.52 3,466
07/22/2015 7.6 7.6 7.5 7.52 21,800
07/21/2015 7.7 7.7 7.7 7.7 00
07/20/2015 7.7 7.7 7.7 7.7 00
07/17/2015 7.7 7.7 7.7 7.7 800
07/16/2015 7.56 7.56 7.56 7.56 372
07/15/2015 7.65 7.65 7.65 7.65 3,045
07/14/2015 7.56 7.56 7.56 7.56 100
07/13/2015 7.7 7.7 7.7 7.7 00
07/10/2015 7.56 7.7 7.55 7.7 26,598
07/09/2015 7.725 7.725 7.55 7.6 16,401
07/08/2015 7.51 7.7 7.51 7.7 4,315
07/07/2015 7.8 7.8 7.8 7.8 00
07/06/2015 7.8 7.8 7.8 7.8 00
07/02/2015 7.8 7.8 7.8 7.8 00
07/01/2015 7.8 7.8 7.8 7.8 00
06/30/2015 7.74 7.8 7.74 7.8 5,313
06/29/2015 7.7 7.7 7.7 7.7 600
06/26/2015 7.65 7.65 7.65 7.65 00
06/25/2015 7.65 7.65 7.65 7.65 600
06/24/2015 7.65 7.65 7.65 7.65 2,650
06/23/2015 7.6 7.6 7.6 7.6 200
06/22/2015 7.65 7.7 7.5 7.7 756
06/19/2015 7.55 7.55 7.55 7.55 2,576
06/18/2015 7.5 7.6 7.5 7.5 1,400
06/17/2015 5.95 7.6 5.95 7.5 37,630
06/16/2015 5.8 5.9 5.8 5.9 2,475
06/15/2015 5.71 5.71 5.7 5.71 800
06/12/2015 5.9 5.9 5.9 5.9 00
06/11/2015 5.9 5.9 5.9 5.9 00
06/10/2015 5.9 5.9 5.9 5.9 00
06/09/2015 5.9 5.9 5.9 5.9 113
06/08/2015 5.9 5.9 5.9 5.9 00
06/05/2015 5.9 5.9 5.9 5.9 00
06/04/2015 5.9 5.9 5.9 5.9 00
06/03/2015 5.75 5.9 5.75 5.9 291
06/02/2015 5.75 5.75 5.75 5.75 590
06/01/2015 5.75 5.75 5.75 5.75 00
05/29/2015 5.75 5.75 5.75 5.75 399
05/28/2015 5.75 5.75 5.75 5.75 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?