Gleacher & Co Inc. (DE) Historical Stock Prices

GLCH 
7.550000
*  
unch
unch
Get GLCH Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading GLCH now


Community Rating:
View:    GLCH Pre-Market
 
 
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: 1 Year, From 03-SEP-2014 TO 03-SEP-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 N/A N/A  7.55 0
09/03/2015 7.55 7.55 7.55 7.55 00
09/02/2015 7.55 7.55 7.55 7.55 1,090
09/01/2015 7.54 7.54 7.54 7.54 350
08/31/2015 7.6 7.6 7.6 7.6 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
05/27/2015 5.75 5.75 5.75 5.75 00
05/26/2015 5.75 5.75 5.75 5.75 218
05/22/2015 5.75 5.75 5.75 5.75 9,958
05/21/2015 5.71 5.75 5.71 5.75 1,500
05/20/2015 5.75 5.75 5.75 5.75 300
05/19/2015 5.75 5.75 5.75 5.75 00
05/18/2015 5.75 5.75 5.75 5.75 724
05/15/2015 5.8 5.8 5.8 5.8 150
05/14/2015 5.8 5.8 5.8 5.8 3,200
05/13/2015 5.8 5.8 5.8 5.8 2,000
05/12/2015 5.85 5.9 5.8 5.9 2,000
05/11/2015 5.85 5.85 5.85 5.85 375
05/08/2015 5.89 5.89 5.89 5.89 00
05/07/2015 5.89 5.89 5.89 5.89 00
05/06/2015 5.89 5.89 5.89 5.89 00
05/05/2015 5.89 5.89 5.89 5.89 00
05/04/2015 5.89 5.89 5.89 5.89 00
05/01/2015 5.89 5.89 5.89 5.89 00
04/30/2015 5.89 5.89 5.89 5.89 2,000
04/29/2015 5.87 5.87 5.87 5.87 00
04/28/2015 5.92 5.92 5.87 5.87 4,596
04/27/2015 6 6 5.91 6 11,711
04/24/2015 6 6 6 6 1,000
04/23/2015 6 6 5.95 5.95 2,801
04/22/2015 6 6 6 6 1,598
04/21/2015 5.95 6 5.95 6 1,301
04/20/2015 5.94 5.94 5.94 5.94 00
04/17/2015 5.94 5.94 5.94 5.94 405
04/16/2015 5.95 5.95 5.95 5.95 1,000
04/15/2015 6 6 6 6 00
04/14/2015 5.95 6.11 5.95 6 1,842
04/13/2015 6.12 6.12 6.12 6.12 00
04/10/2015 5.9 6.12 5.9 6.12 444
04/09/2015 5.91 5.91 5.91 5.91 3,000
04/08/2015 5.91 5.91 5.91 5.91 2,000
04/07/2015 5.91 5.91 5.91 5.91 1,050
04/06/2015 5.95 5.95 5.95 5.95 2,000
04/02/2015 6 6 5.9 5.9 2,292
04/01/2015 6 6 6 6 1,500
03/31/2015 5.95 5.95 5.95 5.95 1,000
03/30/2015 6 6 6 6 375
03/27/2015 6 6 6 6 00
03/26/2015 6.1 6.1 6 6 2,100
03/25/2015 6.32 6.5 6.32 6.5 3,500
03/24/2015 6.75 6.75 6.75 6.75 00
03/23/2015 6.75 6.75 6.75 6.75 00
03/20/2015 6.75 6.75 6.75 6.75 00
03/19/2015 6.75 6.75 6.75 6.75 00
03/18/2015 6.75 6.75 6.75 6.75 1,182
03/17/2015 6.9 6.9 6.55 6.55 11,189
03/16/2015 7 7 7 7 00
03/13/2015 7 7 7 7 00
03/12/2015 7 7 6.9 7 951
03/11/2015 7 7 7 7 00
03/10/2015 7 7 7 7 00
03/09/2015 7.11 7.11 7 7 6,756
03/06/2015 7 7 7 7 00
03/05/2015 7 7 7 7 00
03/04/2015 7 7 7 7 00
03/03/2015 7.11 7.11 6.95 7 8,175
03/02/2015 7.15 7.15 7.15 7.15 100
02/27/2015 7.175 7.175 7.175 7.175 00
02/26/2015 7.175 7.175 7.175 7.175 100
02/25/2015 7.36 7.36 7 7.2 51,195
02/24/2015 7.36 7.36 7.36 7.36 138
02/23/2015 7.36 7.36 7.36 7.36 101
02/20/2015 7.36 7.36 7.36 7.36 00
02/19/2015 7.36 7.36 7.36 7.36 265
02/18/2015 7.36 7.36 7.36 7.36 00
02/17/2015 7.36 7.36 7.36 7.36 00
02/13/2015 7.48 7.48 7.36 7.36 955
02/12/2015 7.36 7.36 7.36 7.36 00
02/11/2015 7.43 7.43 7.36 7.36 275
02/10/2015 7.35 7.35 7.35 7.35 00
02/09/2015 7.35 7.35 7.35 7.35 00
02/06/2015 7.35 7.35 7.35 7.35 00
02/05/2015 7.35 7.35 7.35 7.35 216
02/04/2015 7.36 7.36 7.36 7.36 00
02/03/2015 7.36 7.36 7.36 7.36 00
02/02/2015 7.36 7.36 7.36 7.36 155
01/30/2015 7.4 7.4 7.4 7.4 600
01/29/2015 7.35 7.35 7.35 7.35 00
01/28/2015 7.35 7.35 7.35 7.35 500
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
10/24/2014 6.6 6.63 6.6 6.63 3,000
10/23/2014 6.75 6.75 6.75 6.75 00
10/22/2014 6.63 6.75 6.57 6.75 3,380
10/21/2014 6.68 6.68 6.68 6.68 2,244
10/20/2014 6.68 6.68 6.68 6.68 156
10/17/2014 6.66 6.66 6.66 6.66 925
10/16/2014 6.68 6.68 6.66 6.66 732
10/15/2014 6.66 6.66 6.66 6.66 00
10/14/2014 6.66 6.66 6.66 6.66 1,106
10/13/2014 6.705 6.705 6.66 6.66 239
10/10/2014 6.7 6.7 6.66 6.66 6,837
10/09/2014 6.66 6.7 6.66 6.7 276
10/08/2014 6.7 6.7 6.7 6.7 00
10/07/2014 6.7 6.7 6.7 6.7 3,200
10/06/2014 6.7 6.7 6.7 6.7 00
10/03/2014 6.7 6.7 6.7 6.7 00
10/02/2014 6.75 6.75 6.7 6.7 2,212
10/01/2014 6.85 6.85 6.85 6.85 100
09/30/2014 6.65 6.79 6.65 6.79 2,116
09/29/2014 6.7 6.7 6.65 6.65 875
09/26/2014 6.7 6.75 6.7 6.75 813
09/25/2014 6.6 6.6 6.6 6.6 441
09/24/2014 6.6 6.6 6.6 6.6 00
09/23/2014 6.6 6.6 6.6 6.6 00
09/22/2014 6.6 6.6 6.6 6.6 315
09/19/2014 6.6 6.6 6.6 6.6 797
09/18/2014 6.685 6.685 6.58 6.58 2,013
09/17/2014 6.6 6.6 6.6 6.6 482
09/16/2014 6.6 6.6 6.6 6.6 00
09/15/2014 6.75 6.75 6.59 6.6 3,885
09/12/2014 6.5 6.765 6.5 6.5 27,031
09/11/2014 6.25 6.26 6.21 6.26 13,700
09/10/2014 6.13 6.27 6.1 6.23 33,691
09/09/2014 6.13 6.15 6.13 6.13 54,831
09/08/2014 6.14 6.14 6.14 6.14 00
09/05/2014 6.11 6.14 6.11 6.14 4,535
09/04/2014 6.12 6.12 6.12 6.12 750
09/03/2014 6.11 6.13 6.1 6.12 5,447
*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?