Gleacher & Company, Inc. Historical Stock Prices

GLCH 
$10.32
*  
0.04
0.39%
Get GLCH Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading GLCH now
Exchange: NASDAQ
Industry: Finance
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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.46  10.46  10.29  10.32 13,185
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
04/24/2014 11.51 11.6 11.45 11.51 7,831
04/23/2014 11.441 11.5 11.44 11.5 1,150
04/22/2014 11.3904 11.58 11.3904 11.51 22,011
04/21/2014 11.38 11.5896 11.38 11.43 4,349
04/17/2014 11.3601 11.3601 11.31 11.36 2,877
04/16/2014 11.35 11.42 11.35 11.39 5,418
04/15/2014 11.38 11.51 11.36 11.39 23,343
04/14/2014 11.38 11.46 11.3 11.3 10,577
04/11/2014 11.38 11.56 11.38 11.4 65,780
04/10/2014 11.469 11.5 11.39 11.39 47,203
04/09/2014 11.5 11.54 11.37 11.43 24,040
04/08/2014 11.46 11.5199 11.4 11.44 18,988
04/07/2014 11.35 11.48 11.3 11.38 21,208
04/04/2014 11.39 11.39 11.33 11.34 37,786
04/03/2014 11.39 11.44 11.2 11.35 16,261
04/02/2014 11.41 11.41 11.2624 11.31 4,453
04/01/2014 11.23 11.4 11.23 11.4 12,322
03/31/2014 11.24 11.4 11.16 11.39 18,763
03/28/2014 11.3 11.459 11.1 11.23 37,244
03/27/2014 11.16 11.3 11.16 11.29 26,360
03/26/2014 11.14 11.439 11.01 11.24 35,615
03/25/2014 11.17 11.409 11.0501 11.17 15,382
03/24/2014 11.3 11.35 11.1 11.16 10,740
03/21/2014 11.54 11.54 11.3 11.3 68,456
03/20/2014 11.45 11.6 11.45 11.6 33,870
03/19/2014 11.499 11.53 11.37 11.5 14,001
03/18/2014 11.1501 11.5 11.1501 11.5 24,917
03/17/2014 11.48 11.54 11.33 11.45 54,128
03/14/2014 11.8 11.8 11.0001 11.5 72,678
03/13/2014 11.04 11.74 10.75 11.65 465,899
03/12/2014 11.52 11.52 11.3 11.31 869
03/11/2014 11.48 11.53 11.48 11.51 5,642
03/10/2014 11.4 11.47 11.06 11.47 1,929
03/07/2014 11.55 11.69 11.35 11.5 9,765
03/06/2014 11.151 11.5 11.01 11.5 17,909
03/05/2014 11.04 11.29 11.01 11.29 2,822
03/04/2014 11.101 11.37 11.01 11.24 9,930
03/03/2014 11.713 11.713 11 11 3,258
02/28/2014 11.26 11.3 11 11.09 5,944
02/27/2014 11.45 11.79 11.0001 11.46 3,706
02/26/2014 11.06 11.06 11.06 11.06 272
02/25/2014 11.49 11.6 11.03 11.48 7,805
02/24/2014 11.07 11.74 11.05 11.53 5,434
02/21/2014 11.06 11.5 11.06 11.12 2,745
02/20/2014 11.5 11.513 11.15 11.15 1,559
02/19/2014 11.54 11.54 11.08 11.45 1,382
02/18/2014 11.51 11.52 11.51 11.52 373
02/14/2014 11.44 11.8 11.26 11.54 4,308
02/13/2014 11.59 11.73 11.58 11.6 3,690
02/12/2014 11.78 11.87 11.54 11.74 6,482
02/11/2014 11.81 11.93 11.0206 11.86 6,975
02/10/2014 11.91 11.97 11.91 11.97 685
02/07/2014 11.16 11.828 11.16 11.36 5,448
02/06/2014 11.41 11.44 11.17 11.17 7,270
02/05/2014 11.31 11.5 10.96 11.13 2,961
02/04/2014 10.88 11.46 10.87 11.39 23,640
02/03/2014 10.96 11 10.7501 10.82 9,629
01/31/2014 10.88 11 10.78 10.97 4,728
01/30/2014 11.02 11.02 10.92 10.99 9,213
01/29/2014 10.8 11.13 10.8 11.05 2,904
01/28/2014 10.99 10.99 10.67 10.78 3,271
01/27/2014 10.77 11.05 10.77 11.05 2,625
01/24/2014 10.62 11.1399 10.62 11.1 1,503
01/23/2014 10.9 11.04 10.9 11 18,209
01/22/2014 10.98 10.98 10.96 10.96 3,698
01/21/2014 10.9 11.2853 10.9 10.9 12,095
01/17/2014 10.85 10.9 10.6 10.9 6,223
01/16/2014 10.76 10.9 10.76 10.84 7,462
01/15/2014 10.92 10.92 10.81 10.9 6,656
01/14/2014 10.74 10.88 10.74 10.82 7,592
01/13/2014 10.73 10.848 10.63 10.63 2,294
01/10/2014 10.77 10.77 10.66 10.69 5,354
01/09/2014 10.71 10.71 10.69 10.71 1,942
01/08/2014 10.661 10.9 10.66 10.81 4,393
01/07/2014 10.31 10.72 10.31 10.66 23,014
01/06/2014 10.41 10.43 10.29 10.38 7,880
01/03/2014 10.35 10.59 10.35 10.41 952
01/02/2014 10.38 10.38 10.27 10.27 647
12/31/2013 10.04 10.504 10.04 10.39 18,013
12/30/2013 10.06 10.1419 10.06 10.12 12,408
12/27/2013 10.12 10.2 10.011 10.1 15,084
12/26/2013 10.07 10.19 9.94 10 32,332
12/24/2013 10.23 10.26 10.14 10.22 6,688
12/23/2013 10.18 10.9708 10.18 10.3 57,102
12/20/2013 10.01 10.25 10.01 10.25 31,330
12/19/2013 10.21 10.3 9.95 10.13 29,568
12/18/2013 10.12 10.32 10.1 10.19 8,378
12/17/2013 10.3 10.33 10.15 10.15 12,315
12/16/2013 10.26 10.39 10.26 10.29 7,325
12/13/2013 10.41 10.41 10.11 10.21 24,949
12/12/2013 10.5 10.56 10.41 10.41 12,586
12/11/2013 10.59 10.82 10.3116 10.54 22,740
12/10/2013 10.74 10.74 10.31 10.65 15,481
12/09/2013 10.75 10.75 10.7 10.7 6,323
12/06/2013 10.8 10.8 10.7 10.79 10,977
12/05/2013 10.77 10.99 10.61 10.78 20,292
12/04/2013 10.85 10.8509 10.72 10.72 16,286
12/03/2013 10.87 10.88 10.81 10.81 5,106
12/02/2013 11.01 11.01 10.8 10.99 7,592
11/29/2013 11 11.01 11 11.01 1,260
11/27/2013 10.99 11.01 10.91 10.96 3,081
11/26/2013 11.06 11.06 10.9101 11.05 3,966
11/25/2013 11.22 11.22 11 11.1 60,722
11/22/2013 11 11.29 10.9999 11.29 11,260
11/21/2013 11.06 11.09 11 11.03 13,805
11/20/2013 11.13 11.13 11 11.09 29,173
11/19/2013 10.98 11.29 10.95 11.29 28,456
11/18/2013 11.1 11.1 10.96 11.05 16,777
11/15/2013 11.05 11.1 11.02 11.1 10,692
11/14/2013 11.3 11.3 11.1 11.25 30,573
11/13/2013 10.97 11.4 10.95 11.4 33,522
11/12/2013 12 12 10.5 11.32 66,150
11/11/2013 12.6 12.6 11.57 11.76 72,512
11/08/2013 12.41 13.05 12.4 13.05 14,662
11/07/2013 12.75 12.75 12.31 12.63 26,887
11/06/2013 12.61 12.93 12.61 12.76 4,326
11/05/2013 13 13.1 12.74 12.95 13,279
11/04/2013 13.14 13.14 13 13 2,877
11/01/2013 13.03 13.17 13 13.02 4,107
10/31/2013 13.11 13.4 13.01 13.18 9,980
10/30/2013 13.27 13.399 13.17 13.17 1,827
10/29/2013 13.24 13.24 13.2 13.2 562
10/28/2013 13.36 13.42 13.1501 13.42 7,077
10/25/2013 13.28 13.45 13.28 13.45 10,171
10/24/2013 13.42 13.42 13.28 13.39 61,107
10/23/2013 13.4 13.42 13.3 13.42 34,613
10/22/2013 13.36 13.42 13.35 13.4 6,887
10/21/2013 13.4 13.47 13.35 13.45 6,871
10/18/2013 13.45 13.5 13.37 13.37 2,810
10/17/2013 13.4 13.5225 13.4 13.51 4,842
10/16/2013 13.45 13.55 13.31 13.45 8,929
10/15/2013 13.52 13.52 13.35 13.51 7,713
10/14/2013 13.35 13.7 13.3201 13.7 5,325
10/11/2013 13.39 13.7 13.33 13.7 30,308
10/10/2013 13.35 13.5 13.2 13.22 21,626
10/09/2013 13.43 13.5 13.13 13.13 14,342
10/08/2013 13.32 13.57 13.3 13.4 7,982
10/07/2013 13.4 13.44 13.322 13.4 9,023
10/04/2013 13.43 13.43 13.011 13.4 7,560
10/03/2013 13.42 13.46 13.41 13.41 2,412
10/02/2013 13.43 13.6 13.4 13.41 11,003
10/01/2013 13.34 13.56 13.34 13.482 7,754
09/30/2013 13.47 13.75 12.811 13.75 17,296
09/27/2013 13.43 13.6 13.4 13.59 16,523
09/26/2013 13.11 13.59 13 13.59 34,084
09/25/2013 13.111 13.2 13 13.05 6,313
09/24/2013 13.47 13.48 13.11 13.11 2,066
09/23/2013 13.5 13.5 13.26 13.41 3,129
09/20/2013 13.2 13.52 13.08 13.52 14,815
09/19/2013 13.52 13.52 12.996 13.23 6,171
09/18/2013 13.6 13.63 13.26 13.62 3,457
09/17/2013 13.55 13.6 13.46 13.6 1,786
09/16/2013 13.46 13.5 13.19 13.5 71,441
09/13/2013 13.65 13.65 13.0001 13.47 18,034
09/12/2013 13.55 13.58 13.55 13.5501 2,300
09/11/2013 13.44 13.6 13.44 13.53 3,025
09/10/2013 13.501 13.6 13.49 13.49 1,115
09/09/2013 13.6 13.64 13.45 13.64 3,081
09/06/2013 13.62 13.65 13.4501 13.51 2,604
09/05/2013 13.55 13.57 13.45 13.57 4,547
09/04/2013 13.44 13.79 13.44 13.6 11,121
09/03/2013 13.52 13.52 13.35 13.41 2,871
08/30/2013 13.55 13.55 13.45 13.46 1,732
08/29/2013 13.48 13.5 13.4 13.445 2,011
08/28/2013 13.93 13.93 13.41 13.45 1,151
08/27/2013 13.6 13.6 13.31 13.31 2,675
08/26/2013 13.94 13.94 13.31 13.69 10,745
08/23/2013 13.72 14 13.72 13.97 24,190
08/22/2013 14 14.028 13.71 13.86 3,818
08/21/2013 13.81 14.11 13.81 13.95 20,204
08/20/2013 13.65 14.179 13.65 13.81 13,420
08/19/2013 13.6 13.75 13.55 13.55 11,907
08/16/2013 14 14 13.44 13.45 2,651
08/15/2013 14 14 13.32 13.84 12,745
08/14/2013 13.81 14.18 13.3 14.14 39,585
08/13/2013 14 14 13.67 13.93 5,460
08/12/2013 13.8 14.18 13.54 14.15 38,975
08/09/2013 13.49 13.7501 13.37 13.48 39,782
08/08/2013 13.65 13.65 13.53 13.53 3,780
08/07/2013 13.58 13.7 13.58 13.66 11,491
08/06/2013 13.52 13.6 13.5 13.53 19,145
08/05/2013 13.67 13.69 13.53 13.53 5,394
08/02/2013 13.63 13.84 13.178 13.84 32,032
08/01/2013 13.56 13.74 13.55 13.74 25,005
07/31/2013 13.63 13.75 13.5 13.53 11,079
07/30/2013 13.64 13.69 13.57 13.57 5,610
07/29/2013 13.59 13.75 13.52 13.7 10,253
07/26/2013 13.7 13.9 13.52 13.9 16,968
07/25/2013 13.75 13.75 12.91 13.7 18,921
07/24/2013 14 14 13.53 13.74 11,526
07/23/2013 13.9 13.99 13.85 13.99 59,923
07/22/2013 13.781 14 13.781 13.87 1,790
07/19/2013 14 14 13.78 13.83 608
07/18/2013 13.85 13.99 13.85 13.99 1,818
07/17/2013 13.84 13.85 13.668 13.85 9,685
07/16/2013 13.77 13.94 13.77 13.94 3,334
07/15/2013 13.82 13.95 13.61 13.69 23,584
07/12/2013 13.75 13.94 13.75 13.75 863
07/11/2013 13.75 13.89 13.73 13.73 11,656
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?