Gleacher & Co Inc. (DE) Historical Stock Prices

GLCH 
$7.4
*  
-0.10
-1.33 %
Get GLCH Alerts
*Delayed - data as of Jan. 27, 2015  -  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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  7.50  7.40  7.40 3,100
01/27/2015 7.5 7.5 7.4 7.4 3,100
01/26/2015 7.6 7.6 7.5 7.5 1,511
01/23/2015 7.55 7.6 7.55 7.6 21,100
01/22/2015 7.5 7.6 7.5 7.6 42,499
01/21/2015 7.65 7.65 7.65 7.65 00
01/20/2015 7.65 7.65 7.65 7.65 00
01/16/2015 7.65 7.65 7.5 7.65 5,072
01/15/2015 7.5 7.65 7.5 7.65 1,750
01/14/2015 7.5 7.5 7.5 7.5 1,517
01/13/2015 7.5 7.5 7.5 7.5 00
01/12/2015 7.5 7.5 7.5 7.5 120
01/09/2015 7.5 7.5 7.5 7.5 237
01/08/2015 7.5 7.5 7.5 7.5 771
01/07/2015 7.5 7.5 7.5 7.5 00
01/06/2015 7.5 7.5 7.5 7.5 00
01/05/2015 7.65 7.65 7.5 7.5 1,133
01/02/2015 7.05 7.6 7 7.5 3,775
12/31/2014 7.45 7.45 7.2 7.2 13,096
12/30/2014 7.45 7.45 7.45 7.45 198
12/29/2014 7.5 7.6 7.5 7.5 10,050
12/26/2014 7.5 7.5 7.5 7.5 00
12/24/2014 7.5 7.5 7.5 7.5 00
12/23/2014 7.65 7.7 7.2 7.5 6,400
12/22/2014 7.65 7.65 7.65 7.65 00
12/19/2014 7.05 7.7 7.05 7.65 5,736
12/18/2014 7.7 7.7 7.5 7.7 34,671
12/17/2014 7.5 7.825 7 7.55 15,575
12/16/2014 7.5 7.55 7.5 7.55 1,817
12/15/2014 7.96 8.4 7.96 8 2,953
12/12/2014 7.3 7.3 7.3 7.3 00
12/11/2014 7.3 7.3 7.3 7.3 1,198
12/10/2014 7.05 7.5 7 7.5 1,252
12/09/2014 7.3 7.3 7.3 7.3 4,108
12/08/2014 7 7.25 7 7.25 10,105
12/05/2014 7.22 7.22 7.22 7.22 00
12/04/2014 7.3 7.35 7.2 7.22 29,115
12/03/2014 7.3 7.3 7.2 7.2 18,772
12/02/2014 7.35 7.35 7.25 7.25 3,110
12/01/2014 7.32 7.32 7.11 7.25 2,425
11/28/2014 7.38 7.38 7.38 7.38 00
11/26/2014 7.38 7.38 7.38 7.38 1,000
11/25/2014 7.25 7.25 7.25 7.25 00
11/24/2014 7 7.25 7 7.25 489
11/21/2014 7.25 7.35 7.25 7.35 2,056
11/20/2014 6.95 7.5 6.95 7.25 1,081
11/19/2014 6.8 6.8 6.8 6.8 328
11/18/2014 6.8 6.8 6.8 6.8 200
11/17/2014 6.75 6.75 6.75 6.75 128
11/14/2014 6.9 6.9 6.9 6.9 100
11/13/2014 6.75 6.75 6.75 6.75 150
11/12/2014 6.8 6.8 6.8 6.8 600
11/11/2014 6.8 6.8 6.8 6.8 1,140
11/10/2014 6.8 6.8 6.8 6.8 200
11/07/2014 7.67 7.67 7.67 7.67 00
11/06/2014 7.67 7.67 7.67 7.67 00
11/05/2014 6.95 8 6.95 7.67 16,462
11/04/2014 6.9 6.9 6.9 6.9 100
11/03/2014 6.85 6.9 6.71 6.9 1,183
10/31/2014 7 7 7 7 00
10/30/2014 7 7 7 7 1,273
10/29/2014 6.9 6.9 6.9 6.9 00
10/28/2014 6.89 7 6.89 6.9 1,724
10/27/2014 6.76 6.82 6.63 6.75 5,927
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?