Home > Quotes > GLCH > Historical Prices

Gleacher & Company, Inc. Historical Stock Prices

GLCH 
$0.66
*  
unch
  negative  
unch
Get GLCH Alerts
*Delayed - data as of May 24, 2013 11:43 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GLCH Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
11:43  0.67  0.6789  0.6501  0.66 210,862
05/23/2013 0.66 0.6796 0.65 0.66 220,695
05/22/2013 0.65 0.68 0.6405 0.68 549,941
05/21/2013 0.66 0.68 0.65 0.66 190,852
05/20/2013 0.67 0.68 0.6229 0.6749 166,964
05/17/2013 0.67 0.6785 0.65 0.66 130,338
05/16/2013 0.6501 0.6799 0.65 0.65 261,498
05/15/2013 0.6511 0.66 0.62 0.65 119,369
05/14/2013 0.68 0.7 0.6529 0.6898 511,597
05/13/2013 0.69 0.69 0.6151 0.65 173,013
05/10/2013 0.6 0.7 0.5531 0.7 439,708
05/09/2013 0.71 0.7104 0.69 0.71 741,590
05/08/2013 0.71 0.7115 0.65 0.71 426,829
05/07/2013 0.71 0.7299 0.67 0.71 327,793
05/06/2013 0.693 0.73 0.69 0.73 175,657
05/03/2013 0.71 0.7194 0.6952 0.7 850,966
05/02/2013 0.71 0.7189 0.6926 0.705 290,617
05/01/2013 0.72 0.72 0.6925 0.71 378,143
04/30/2013 0.7198 0.72 0.6877 0.6877 199,599
04/29/2013 0.74 0.75 0.6848 0.74 702,914
04/26/2013 0.719 0.7384 0.711 0.7175 166,164
04/25/2013 0.75 0.75 0.7053 0.7106 79,692
04/24/2013 0.74 0.74 0.7 0.7399 406,104
04/23/2013 0.7035 0.7341 0.703 0.734 108,985
04/22/2013 0.73 0.73 0.7 0.71 426,664
04/19/2013 0.732 0.7499 0.7025 0.7199 69,788
04/18/2013 0.7 0.74 0.69 0.725 225,633
04/17/2013 0.7 0.7 0.6752 0.7 290,644
04/16/2013 0.6999 0.7003 0.69 0.6983 179,423
04/15/2013 0.69 0.7 0.69 0.696 91,377
04/12/2013 0.7 0.71 0.68 0.71 584,861
04/11/2013 0.68 0.72 0.68 0.7 261,495
04/10/2013 0.65 0.88 0.63 0.7125 1,356,383
04/09/2013 0.67 0.7 0.655 0.68 101,294
04/08/2013 0.64 0.6899 0.64 0.6799 71,794
04/05/2013 0.67 0.6785 0.6221 0.65 168,964
04/04/2013 0.65 0.6798 0.62 0.66 659,693
04/03/2013 0.646 0.6499 0.6201 0.63 127,726
04/02/2013 0.62 0.65 0.5964 0.6399 478,828
04/01/2013 0.595 0.63 0.5915 0.63 241,277
03/28/2013 0.6 0.6175 0.595 0.6 43,044
03/27/2013 0.5999 0.6298 0.59 0.6002 216,140
03/26/2013 0.6 0.6052 0.5905 0.5985 153,074
03/25/2013 0.62 0.62 0.59 0.6005 1,409,181
03/22/2013 0.62 0.6496 0.6015 0.62 138,398
03/21/2013 0.6498 0.6499 0.603 0.61 1,640,451
03/20/2013 0.621 0.66 0.61 0.627 421,292
03/19/2013 0.65 0.6699 0.58 0.625 727,651
03/18/2013 0.65 0.7167 0.602 0.69 446,424
03/15/2013 0.6698 0.72 0.625 0.653 488,346
03/14/2013 0.63 0.68 0.62 0.6698 746,988
03/13/2013 0.61 0.63 0.5836 0.62 457,572
03/12/2013 0.649 0.649 0.551 0.6199 2,199,253
03/11/2013 0.51 0.61 0.51 0.5513 1,012,568
03/08/2013 0.53 0.53 0.5 0.5102 642,530
03/07/2013 0.5274 0.5502 0.52 0.54 484,586
03/06/2013 0.54 0.5501 0.5175 0.52 838,284
03/05/2013 0.552 0.59 0.5301 0.5575 745,620
03/04/2013 0.6 0.6001 0.5603 0.57 501,477
03/01/2013 0.6 0.625 0.58 0.58 132,218
02/28/2013 0.5835 0.6001 0.5633 0.587 713,463
02/27/2013 0.647 0.7 0.563 0.647 591,341
02/26/2013 0.6225 0.65 0.5625 0.61 881,247
02/25/2013 0.7 0.71 0.6228 0.65 522,754
02/22/2013 0.672 0.71 0.671 0.71 266,507
02/21/2013 0.675 0.7 0.675 0.69 290,800
02/20/2013 0.69 0.7175 0.68 0.68 376,340
02/19/2013 0.77 0.785 0.673 0.689 236,506
02/15/2013 0.701 0.827 0.6719 0.8 564,116
02/14/2013 0.96 0.96 0.8901 0.94 85,123
02/13/2013 0.92 0.94 0.863 0.93 53,794
02/12/2013 0.92 0.9501 0.91 0.92 11,666
02/11/2013 0.97 0.97 0.9 0.92 22,969
02/08/2013 0.9045 0.98 0.88 0.9375 190,588
02/07/2013 0.9655 0.9699 0.8802 0.903 62,023
02/06/2013 0.8401 0.9298 0.8401 0.9 107,896
02/05/2013 0.85 0.96 0.84 0.9009 116,598
02/04/2013 0.849 0.9216 0.82 0.89 256,575
02/01/2013 0.815 0.848 0.77 0.839 170,997
01/31/2013 0.75 0.8275 0.75 0.77 198,668
01/30/2013 0.7401 0.77 0.7351 0.7575 162,641
01/29/2013 0.73 0.78 0.73 0.75 223,454
01/28/2013 0.76 0.7889 0.76 0.76 80,349
01/25/2013 0.7503 0.76 0.74 0.7575 72,913
01/24/2013 0.74 0.79 0.74 0.77 117,891
01/23/2013 0.79 0.79 0.7435 0.77 95,849
01/22/2013 0.75 0.77 0.74 0.77 59,647
01/18/2013 0.7556 0.7779 0.73 0.74 62,175
01/17/2013 0.779 0.779 0.75 0.7599 254,638
01/16/2013 0.75 0.78 0.73 0.78 123,235
01/15/2013 0.7451 0.7599 0.7451 0.7599 77,972
01/14/2013 0.7898 0.7899 0.75 0.7539 175,401
01/11/2013 0.79 0.8099 0.77 0.79 79,102
01/10/2013 0.76 0.8 0.7599 0.78 136,976
01/09/2013 0.76 0.78 0.75 0.76 36,020
01/08/2013 0.76 0.78 0.741 0.78 36,552
01/07/2013 0.73 0.77 0.7207 0.7651 151,990
01/04/2013 0.73 0.78 0.72 0.72 127,446
01/03/2013 0.76 0.78 0.75 0.7503 50,567
01/02/2013 0.77 0.797 0.75 0.78 122,942
12/31/2012 0.7 0.7699 0.6828 0.75 200,467
12/28/2012 0.8 0.8098 0.74 0.743 257,627
12/27/2012 0.8 0.8198 0.78 0.8 234,169
12/26/2012 0.79 0.81 0.78 0.8 222,233
12/24/2012 0.8 0.8025 0.7362 0.781 104,237
12/21/2012 0.8 0.819 0.8 0.8 174,976
12/20/2012 0.75 0.82 0.75 0.8101 325,945
12/19/2012 0.72 0.749 0.72 0.74 210,528
12/18/2012 0.7 0.7468 0.7 0.732 136,795
12/17/2012 0.71 0.74 0.71 0.72 171,084
12/14/2012 0.7 0.7501 0.7 0.73 135,100
12/13/2012 0.68 0.73 0.68 0.715 254,976
12/12/2012 0.68 0.7055 0.66 0.7 211,912
12/11/2012 0.665 0.6899 0.64 0.6621 410,675
12/10/2012 0.66 0.67 0.66 0.662 136,023
12/07/2012 0.6924 0.7 0.6706 0.6801 412,891
12/06/2012 0.68 0.6988 0.66 0.665 214,822
12/05/2012 0.7 0.7 0.665 0.67 122,323
12/04/2012 0.675 0.7 0.675 0.68 122,971
12/03/2012 0.685 0.7055 0.671 0.68 154,143
11/30/2012 0.665 0.7 0.66 0.66 1,538,835
11/29/2012 0.68 0.7299 0.665 0.6651 184,399
11/28/2012 0.7012 0.72 0.6799 0.684 260,538
11/27/2012 0.68 0.7189 0.6525 0.717 390,422
11/26/2012 0.6799 0.68 0.6528 0.67 234,852
11/23/2012 0.69 0.69 0.6411 0.66 111,072
11/21/2012 0.65 0.6899 0.6302 0.6411 83,365
11/20/2012 0.66 0.69 0.66 0.6608 90,496
11/19/2012 0.65 0.7 0.65 0.6753 116,463
11/16/2012 0.68 0.709 0.66 0.6607 162,623
11/15/2012 0.6799 0.7097 0.665 0.6802 200,296
11/14/2012 0.67 0.7398 0.67 0.6899 125,617
11/13/2012 0.7053 0.72 0.6636 0.695 271,887
11/12/2012 0.6635 0.7199 0.6635 0.7 120,902
11/09/2012 0.71 0.7198 0.69 0.7 234,161
11/08/2012 0.7 0.7 0.65 0.7 686,066
11/07/2012 0.67 0.7 0.66 0.66 105,405
11/06/2012 0.7 0.71 0.67 0.67 18,806
11/05/2012 0.69 0.7299 0.68 0.6901 144,877
11/02/2012 0.672 0.73 0.67 0.72 181,731
11/01/2012 0.69 0.7299 0.6703 0.691 106,508
10/31/2012 0.75 0.75 0.6999 0.7 68,372
10/26/2012 0.74 0.75 0.7015 0.722 127,903
10/25/2012 0.7165 0.74 0.7 0.73 101,147
10/24/2012 0.69 0.7794 0.69 0.7264 105,612
10/23/2012 0.68 0.719 0.6725 0.7 165,607
10/22/2012 0.675 0.79 0.675 0.685 1,315,149
10/19/2012 0.7079 0.7079 0.652 0.69 152,652
10/18/2012 0.7012 0.7235 0.65 0.7 158,496
10/17/2012 0.67 0.724 0.67 0.7 26,366
10/16/2012 0.72 0.7499 0.69 0.69 31,180
10/15/2012 0.6901 0.75 0.69 0.69 17,257
10/12/2012 0.73 0.76 0.6901 0.6901 49,433
10/11/2012 0.69 0.8 0.69 0.72 146,477
10/10/2012 0.69 0.7197 0.69 0.7 169,065
10/09/2012 0.6925 0.7199 0.6803 0.7 27,556
10/08/2012 0.69 0.74 0.69 0.72 206,975
10/05/2012 0.72 0.73 0.68 0.68 100,566
10/04/2012 0.74 0.7501 0.7 0.72 245,070
10/03/2012 0.702 0.75 0.7005 0.75 37,153
10/02/2012 0.72 0.7477 0.7105 0.715 150,208
10/01/2012 0.71 0.7599 0.71 0.74 62,910
09/28/2012 0.7 0.7599 0.7 0.73 55,515
09/27/2012 0.7 0.75 0.7 0.73 81,463
09/26/2012 0.73 0.75 0.7 0.72 178,810
09/25/2012 0.73 0.76 0.7299 0.75 52,005
09/24/2012 0.75 0.77 0.7 0.75 211,016
09/21/2012 0.75 0.7899 0.7426 0.77 103,927
09/20/2012 0.78 0.78 0.728 0.75 53,881
09/19/2012 0.76 0.7789 0.75 0.75 104,690
09/18/2012 0.8 0.8 0.753 0.77 263,976
09/17/2012 0.76 0.8 0.76 0.79 127,485
09/14/2012 0.8 0.8 0.7515 0.77 109,421
09/13/2012 0.78 0.79 0.75 0.75 469,806
09/12/2012 0.8 0.8 0.76 0.78 189,280
09/11/2012 0.7601 0.78 0.7499 0.77 117,963
09/10/2012 0.78 0.8 0.722 0.789 374,300
09/07/2012 0.77 0.7885 0.74 0.78 287,241
09/06/2012 0.7891 0.8101 0.77 0.77 468,940
09/05/2012 0.8 0.8 0.7715 0.79 223,802
09/04/2012 0.8001 0.8426 0.7748 0.7748 541,184
08/31/2012 0.8 0.85 0.79 0.83 543,631
08/30/2012 0.78 0.8103 0.767 0.8 752,429
08/29/2012 0.758 0.98 0.73 0.76 940,009
08/28/2012 0.74 0.79 0.72 0.75 104,955
08/27/2012 0.7893 0.7898 0.7236 0.75 73,088
08/24/2012 0.75 0.8 0.7121 0.78 117,952
08/23/2012 0.77 0.77 0.7244 0.77 11,676
08/22/2012 0.75 0.7999 0.7403 0.77 40,397
08/21/2012 0.75 0.75 0.7102 0.74 58,399
08/20/2012 0.739 0.75 0.73 0.75 70,428
08/17/2012 0.721 0.74 0.7 0.74 160,364
08/16/2012 0.7333 0.74 0.683 0.74 105,373
08/15/2012 0.67 0.73 0.67 0.7191 308,173
08/14/2012 0.73 0.73 0.67 0.7 124,636
08/13/2012 0.7 0.72 0.67 0.68 230,786
08/10/2012 0.675 0.7 0.6527 0.7 112,007
08/09/2012 0.69 0.715 0.675 0.675 70,960
08/08/2012 0.681 0.7 0.68 0.7 71,798
08/07/2012 0.67 0.71 0.6501 0.705 104,382
08/06/2012 0.75 0.75 0.67 0.6925 166,073
08/03/2012 0.74 0.76 0.7 0.7 44,736
08/02/2012 0.696 0.75 0.692 0.74 97,560
08/01/2012 0.6803 0.73 0.6803 0.7 77,174
07/31/2012 0.68 0.75 0.68 0.7 96,015
07/30/2012 0.7 0.73 0.6805 0.7 98,415
07/27/2012 0.6803 0.728 0.68 0.7189 44,583
07/26/2012 0.74 0.74 0.69 0.71 36,052
07/25/2012 0.6801 0.75 0.6801 0.74 184,211
07/24/2012 0.76 0.76 0.6616 0.7 240,736
07/23/2012 0.76 0.77 0.7 0.74 72,572
07/20/2012 0.744 0.77 0.69 0.74 253,685
07/19/2012 0.755 0.775 0.72 0.73 179,334
07/18/2012 0.7311 0.785 0.7311 0.75 117,491
07/17/2012 0.75 0.84 0.73 0.75 108,694
07/16/2012 0.78 0.8 0.7712 0.7813 31,690
07/13/2012 0.76 0.85 0.76 0.82 279,543
07/12/2012 0.7812 0.86 0.7811 0.7901 79,925
07/11/2012 0.7701 0.84 0.7701 0.84 36,447
07/10/2012 0.83 0.84 0.8 0.8 57,697
07/09/2012 0.84 0.8701 0.8 0.85 255,760
07/06/2012 0.83 0.85 0.7898 0.8 110,252
07/05/2012 0.85 0.86 0.8302 0.85 120,268
07/03/2012 0.83 0.85 0.82 0.84 158,711
07/02/2012 0.82 0.8399 0.77 0.83 380,477
06/29/2012 0.79 0.8 0.7122 0.8 491,654
06/28/2012 0.71 0.75 0.705 0.75 236,337
06/27/2012 0.71 0.75 0.705 0.715 318,798
06/26/2012 0.73 0.74 0.693 0.71 478,037
06/25/2012 0.66 0.75 0.66 0.75 832,171
06/22/2012 0.688 0.73 0.65 0.65 11,774,290
06/21/2012 0.7237 0.74 0.68 0.6814 485,351
06/20/2012 0.7608 0.84 0.71 0.7281 5,757,099
06/19/2012 0.7925 0.81 0.7501 0.7604 574,960
06/18/2012 0.8 0.8199 0.75 0.7899 734,661
06/15/2012 0.8 0.8298 0.8 0.8 598,985
06/14/2012 0.76 0.84 0.732 0.84 239,877
06/13/2012 0.7592 0.7733 0.75 0.7597 163,315
06/12/2012 0.755 0.7855 0.7 0.76 193,940
06/11/2012 0.8027 0.8299 0.74 0.75 364,046
06/08/2012 0.7729 0.8013 0.7505 0.79 252,160
06/07/2012 0.8129 0.82 0.75 0.7798 567,975
06/06/2012 0.8823 0.8823 0.79 0.8 533,928
06/05/2012 0.8521 0.95 0.8521 0.87 512,057
06/04/2012 0.85 0.8899 0.804 0.87 802,084
06/01/2012 0.82 0.85 0.78 0.8388 278,914
05/31/2012 0.835 0.89 0.76 0.85 592,102
05/30/2012 0.8387 0.85 0.7904 0.83 266,157
05/29/2012 0.79 0.85 0.79 0.8498 230,012
05/25/2012 0.86 0.88 0.79 0.82 198,695
05/24/2012 0.8691 0.9 0.83 0.86 291,270
05/23/2012 0.7819 0.89 0.77 0.8757 236,332
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.