BGCP - BGC Partners, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20195.605.765.565.735.731,486,600
Sep 13, 20195.695.775.625.665.662,237,500
Sep 12, 20195.655.695.485.685.681,379,000
Sep 11, 20195.635.685.505.665.662,041,500
Sep 10, 20195.415.665.415.615.612,916,900
Sep 09, 20195.325.465.325.445.441,732,100
Sep 06, 20195.285.365.265.315.311,740,500
Sep 05, 20195.175.305.145.275.271,487,100
Sep 04, 20195.055.125.015.105.101,332,000
Sep 03, 20195.045.104.995.025.021,522,100
Aug 30, 20195.095.115.035.105.10755,000
Aug 29, 20195.065.135.055.065.061,113,500
Aug 28, 20194.875.024.845.025.021,244,900
Aug 27, 20194.964.984.844.844.841,707,400
Aug 26, 20195.055.074.934.954.951,859,500
Aug 23, 20195.135.134.974.994.991,916,600
Aug 22, 20195.095.175.045.155.151,070,700
Aug 21, 20195.065.094.985.075.071,082,600
Aug 20, 20195.105.105.005.025.02977,600
Aug 19, 20195.155.185.095.125.121,255,000
Aug 16, 20194.955.104.945.095.091,574,600
Aug 15, 20194.914.944.834.904.901,633,700
Aug 14, 20194.924.974.874.914.911,816,000
Aug 13, 20194.905.094.895.025.021,550,600
Aug 13, 20190.14 Dividend
Aug 12, 20195.105.105.015.024.881,590,900
Aug 09, 20195.195.215.085.124.981,482,700
Aug 08, 20195.185.255.095.195.051,802,000
Aug 07, 20195.015.164.965.145.001,652,800
Aug 06, 20195.105.165.025.104.961,353,300
Aug 05, 20195.155.185.005.074.932,046,200
Aug 02, 20195.245.285.125.235.081,729,100
Aug 01, 20195.515.535.265.275.121,668,300
Jul 31, 20195.475.555.415.515.362,042,500
Jul 30, 20195.455.525.385.455.301,904,800
Jul 29, 20195.505.575.415.505.351,455,200
Jul 26, 20195.325.485.235.485.332,311,400
Jul 25, 20195.605.815.275.325.174,054,300
Jul 24, 20195.585.825.585.805.641,559,800
Jul 23, 20195.605.655.565.615.451,500,500
Jul 22, 20195.715.755.555.575.411,623,700
Jul 19, 20195.655.775.655.725.562,028,300
Jul 18, 20195.635.695.615.655.491,109,100
Jul 17, 20195.615.685.565.625.461,985,200
Jul 16, 20195.595.675.555.635.471,327,800
Jul 15, 20195.485.595.445.575.411,877,000
Jul 12, 20195.505.555.475.475.321,400,800
Jul 11, 20195.465.485.395.465.31873,700
Jul 10, 20195.435.565.425.465.311,494,400
Jul 09, 20195.395.445.365.405.251,775,900
Jul 08, 20195.425.475.395.445.291,272,400
Jul 05, 20195.395.505.365.475.32867,700
Jul 03, 20195.375.445.285.405.251,009,400
Jul 02, 20195.205.435.195.375.222,559,000
Jul 01, 20195.275.325.165.225.071,738,600
Jun 28, 20195.215.325.155.235.082,939,000
Jun 27, 20195.035.185.035.155.011,188,100
Jun 26, 20195.035.104.965.024.881,868,000
Jun 25, 20195.125.124.955.024.882,004,300
Jun 24, 20195.155.205.125.134.991,428,800
Jun 21, 20195.235.275.145.165.021,932,400
Jun 20, 20195.215.255.145.245.091,031,700
Jun 19, 20195.205.305.165.165.023,332,400
Jun 18, 20195.045.235.035.195.052,385,700
Jun 17, 20195.015.114.955.044.901,661,800
Jun 14, 20195.025.084.874.974.833,614,700
Jun 13, 20195.015.054.895.024.881,532,900
Jun 12, 20194.995.024.764.994.851,391,500
Jun 11, 20195.145.175.015.034.891,732,100
Jun 10, 20195.155.175.035.084.941,772,500
Jun 07, 20195.015.104.945.104.962,515,700
Jun 06, 20194.775.014.754.994.853,381,700
Jun 05, 20194.814.864.624.794.662,984,200
Jun 04, 20194.724.844.724.834.701,717,900
Jun 03, 20194.714.784.654.674.541,424,100
May 31, 20194.684.724.614.704.572,419,000
May 30, 20194.864.924.734.744.61968,200
May 29, 20194.734.864.704.844.712,153,400
May 28, 20194.774.874.754.754.622,018,300
May 24, 20194.694.804.674.794.661,806,800
May 23, 20194.504.704.464.654.523,860,300
May 23, 20190.14 Dividend
May 22, 20194.754.824.644.644.372,189,500
May 21, 20194.734.804.724.754.482,220,400
May 20, 20194.714.734.674.694.421,611,300
May 17, 20194.764.824.724.724.452,190,300
May 16, 20194.904.944.784.794.522,242,100
May 15, 20194.774.924.754.914.633,255,600
May 14, 20194.884.914.764.784.512,880,800
May 13, 20194.724.944.714.854.573,764,800
May 10, 20194.955.004.844.894.613,304,400
May 09, 20195.155.154.934.974.693,973,500
May 08, 20195.435.485.165.174.873,812,700
May 07, 20195.385.705.335.485.172,690,500
May 06, 20195.505.585.485.545.222,518,100
May 03, 20195.415.595.415.575.251,237,600
May 02, 20195.415.545.385.405.091,961,500
May 01, 20195.405.445.335.415.101,666,000
Apr 30, 20195.535.535.325.405.092,361,300
Apr 29, 20195.575.655.515.515.191,718,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...