Gleacher & Co Inc. (DE) Historical Stock Prices

GLCH 
$7.175
*  
unch
unch
Get GLCH Alerts
*Delayed - data as of Feb. 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: 1 Year, From 26-FEB-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  7.175 0
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
09/02/2014 6.11 6.11 6.11 6.11 200
08/29/2014 6.15 6.15 6.13 6.15 3,162
08/28/2014 6.25 6.275 6.15 6.15 3,205
08/27/2014 6.1 6.1 6.1 6.1 1,460
08/26/2014 6.025 6.1 6 6.1 1,762
08/25/2014 6.07 6.07 5.95 6 11,750
08/22/2014 6.17 6.4 6.06 6.06 645
08/21/2014 6.1 6.135 6.05 6.05 1,341
08/20/2014 6.15 6.15 6.1 6.15 6,831
08/19/2014 6.15 6.2 6.15 6.15 1,659
08/18/2014 6.2 6.2 6.15 6.15 1,388
08/15/2014 6.2 6.2 6.2 6.2 200
08/14/2014 6.295 6.295 6.2 6.2 825
08/13/2014 6.2 6.2 6.2 6.2 00
08/12/2014 6.3 6.3 6.1 6.2 1,955
08/11/2014 6.05 6.54 6.05 6.2 3,245
08/08/2014 10.2 10.2 10.15 10.15 2,332
08/07/2014 10.2 10.25 10.2 10.25 618
08/06/2014 10.2 10.205 10.2 10.2 745
08/05/2014 10.25 10.26 10.18 10.2 1,468
08/04/2014 10.25 10.25 10.25 10.25 699
08/01/2014 10.25 10.375 10.25 10.25 6,834
07/31/2014 10.23 10.49 10.23 10.49 499
07/30/2014 10.3 10.3 10.17 10.17 323
07/29/2014 10.18 10.29 10.11 10.16 9,072
07/28/2014 10.15 10.25 10.15 10.15 9,320
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
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
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?