BGCP - BGC Partners, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201715.7416.0315.6615.9515.95659,979
Nov 17, 201715.6115.7215.5215.6815.681,148,000
Nov 16, 201715.4515.7715.4215.5915.591,258,600
Nov 15, 201715.1415.4815.0615.3715.371,076,900
Nov 14, 201715.2115.3215.1715.2715.271,004,900
Nov 13, 201714.8415.3014.7715.2615.261,189,200
Nov 13, 20170.18 Dividend
Nov 10, 201714.9915.1314.9015.0614.881,059,700
Nov 09, 201715.0815.1514.8814.9914.811,088,500
Nov 08, 201715.1815.2515.1215.2015.021,135,300
Nov 07, 201715.4015.5915.1915.2515.071,543,100
Nov 06, 201715.2515.4615.1115.4415.261,477,600
Nov 03, 201715.2515.3715.0115.1614.981,664,800
Nov 02, 201715.0515.3614.9715.2415.061,403,300
Nov 01, 201715.1715.2914.9515.0514.871,299,400
Oct 31, 201715.0515.2114.9615.1714.991,628,900
Oct 30, 201715.0915.1914.9415.0314.851,523,200
Oct 27, 201715.3915.5514.9415.1014.921,840,800
Oct 26, 201715.9516.3015.1715.3415.162,270,500
Oct 25, 201716.0416.1015.8215.9815.791,701,700
Oct 24, 201715.9316.0215.8315.9915.801,330,000
Oct 23, 201715.7915.9115.7515.8415.652,117,700
Oct 20, 201715.9216.0015.8415.8915.701,416,300
Oct 19, 201715.9015.9015.7015.8415.651,944,800
Oct 18, 201715.9416.1115.8715.9315.742,013,800
Oct 17, 201716.1616.2415.8615.9415.752,908,600
Oct 16, 201716.0116.3115.9616.1916.003,289,600
Oct 13, 201716.3616.4215.9316.0115.822,535,900
Oct 12, 201716.3516.5116.3116.4016.201,451,400
Oct 11, 201716.3016.4816.2516.3316.131,591,900
Oct 10, 201715.9116.4415.9116.3516.152,152,400
Oct 09, 201716.0116.1515.8615.8815.691,913,100
Oct 06, 201715.7715.9715.6715.9415.752,774,400
Oct 05, 201715.3716.0315.3715.7015.513,913,400
Oct 04, 201715.3415.4515.1715.3015.122,046,700
Oct 03, 201714.8115.3014.7915.2915.113,555,100
Oct 02, 201714.5114.8514.5014.8114.632,495,500
Sep 29, 201713.7614.5013.7114.4714.303,042,900
Sep 28, 201713.7113.7313.6113.7013.541,564,000
Sep 27, 201713.7213.7613.5613.6913.532,119,100
Sep 26, 201713.4913.6213.4213.5713.411,902,900
Sep 25, 201713.4713.5713.4113.4713.311,096,500
Sep 22, 201713.4913.5813.4313.5213.36923,500
Sep 21, 201713.5613.6413.5113.5113.35845,900
Sep 20, 201713.4913.5913.4113.5713.411,077,600
Sep 19, 201713.3713.6313.3313.5313.371,595,800
Sep 18, 201713.1913.4413.1913.3113.151,009,600
Sep 15, 201713.1713.2513.1413.1412.981,723,400
Sep 14, 201713.2513.2913.1713.2013.04658,300
Sep 13, 201713.2213.2913.1813.2513.09552,700
Sep 12, 201713.2013.2813.1613.2513.09905,300
Sep 11, 201713.0513.2513.0013.1512.991,305,900
Sep 08, 201712.8413.0112.8212.9312.78689,900
Sep 07, 201712.9712.9712.7812.8612.711,116,700
Sep 06, 201712.7913.0112.7712.9512.801,855,400
Sep 05, 201712.9312.9712.7312.7412.591,209,100
Sep 01, 201713.0113.1012.9312.9812.821,288,100
Aug 31, 201713.1713.1912.9212.9912.831,700,500
Aug 30, 201713.0713.3213.0413.0912.931,665,500
Aug 29, 201712.8313.1512.8013.0812.921,141,700
Aug 28, 201713.0013.0012.8512.9312.781,132,800
Aug 25, 201712.8713.0012.8612.9412.791,229,500
Aug 24, 201712.8112.9612.8112.8512.70686,500
Aug 23, 201712.7212.8912.7212.7712.62844,800
Aug 22, 201712.6412.8112.6412.7912.64649,700
Aug 21, 201712.5112.7212.4612.6412.49853,400
Aug 18, 201712.6012.6112.5012.5112.361,724,800
Aug 17, 201712.7312.7912.6212.6412.49890,100
Aug 16, 201712.7612.9112.7612.7912.64742,500
Aug 15, 201712.7612.8712.7312.7512.60863,400
Aug 14, 201712.5512.8112.5512.7412.59938,400
Aug 11, 201712.4512.4912.3512.4712.321,278,200
Aug 10, 201712.4812.5612.4412.4612.31844,700
Aug 10, 20170.18 Dividend
Aug 09, 201712.7012.7112.5112.7012.371,051,300
Aug 08, 201712.8012.8612.6712.7612.43947,700
Aug 07, 201712.7212.9912.7212.8512.522,104,400
Aug 04, 201712.7212.7512.6312.7212.39986,800
Aug 03, 201712.5312.6812.5212.6512.321,252,900
Aug 02, 201712.6112.6512.3812.5612.231,329,200
Aug 01, 201712.7112.7312.5212.6112.281,122,000
Jul 31, 201712.7112.7312.5412.6112.281,508,100
Jul 28, 201712.6312.7212.5412.7112.381,360,300
Jul 27, 201712.5212.7812.5012.6912.363,091,800
Jul 26, 201713.1513.2212.3612.5112.193,002,400
Jul 25, 201713.4113.4413.2813.3713.021,743,500
Jul 24, 201713.3613.4213.2813.3112.961,132,500
Jul 21, 201713.3313.4013.2913.3412.991,490,300
Jul 20, 201713.2313.3513.2013.3312.981,221,700
Jul 19, 201713.2513.2813.1313.2312.891,365,600
Jul 18, 201713.0313.2312.9713.2012.861,962,400
Jul 17, 201712.9413.0612.8813.0512.711,370,200
Jul 14, 201712.8913.0212.8712.9412.60921,200
Jul 13, 201712.8513.0112.8212.9312.591,454,800
Jul 12, 201712.6612.8612.6112.8412.511,466,000
Jul 11, 201712.5412.7612.5312.6512.321,504,400
Jul 10, 201712.5612.6112.4612.5812.251,607,700
Jul 07, 201712.7012.7212.5312.5912.261,879,600
Jul 06, 201712.7012.8112.6312.6712.342,991,500
Jul 05, 201712.8012.8712.6212.7512.421,709,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...