BGCP - BGC Partners, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20194.71004.73004.67004.71004.7100714,594
May 17, 20194.76004.82004.72004.72004.72002,190,300
May 16, 20194.90004.94004.78004.79004.79002,242,100
May 15, 20194.77004.92004.75004.91004.91003,255,600
May 14, 20194.88004.91004.76004.78004.78002,880,800
May 13, 20194.72004.94004.71004.85004.85003,764,800
May 10, 20194.95005.00004.84004.89004.89003,304,400
May 09, 20195.15005.15004.93004.97004.97003,973,500
May 08, 20195.43005.48005.16005.17005.17003,812,700
May 07, 20195.38005.70005.33005.48005.48002,690,500
May 06, 20195.50005.58005.48005.54005.54002,518,100
May 03, 20195.41005.59005.41005.57005.57001,237,600
May 02, 20195.41005.54005.38005.40005.40001,961,500
May 01, 20195.40005.44005.33005.41005.41001,666,000
Apr 30, 20195.53005.53005.32005.40005.40002,361,300
Apr 29, 20195.57005.65005.51005.51005.51001,718,400
Apr 26, 20195.39005.58005.38005.55005.55002,740,200
Apr 25, 20195.52005.55005.38005.40005.40001,323,700
Apr 24, 20195.46005.56005.43005.52005.52001,033,100
Apr 23, 20195.48005.52005.42005.46005.46001,645,900
Apr 22, 20195.55005.58005.45005.48005.48001,499,000
Apr 18, 20195.66005.72005.56005.58005.58001,328,700
Apr 17, 20195.63005.70005.59005.68005.68001,380,000
Apr 16, 20195.61005.64005.48005.60005.60002,468,600
Apr 15, 20195.71005.71005.57005.58005.58002,162,200
Apr 12, 20195.62005.71005.51005.71005.71002,358,800
Apr 11, 20195.62005.70005.55005.55005.55001,265,800
Apr 10, 20195.56005.62005.53005.60005.60001,303,900
Apr 09, 20195.53005.58005.48005.56005.56002,075,500
Apr 08, 20195.64005.65005.46005.53005.53003,019,300
Apr 05, 20195.76005.78005.66005.69005.69001,822,700
Apr 04, 20195.63005.74005.59005.73005.73002,132,800
Apr 03, 20195.63005.69005.57005.63005.63003,390,200
Apr 02, 20195.53005.68005.52005.59005.59003,328,800
Apr 01, 20195.34005.54005.32005.52005.52003,291,200
Mar 29, 20195.37005.48005.30005.31005.31003,059,700
Mar 28, 20195.20005.31005.16005.24005.24002,553,100
Mar 27, 20195.31005.34005.20005.24005.24002,027,700
Mar 26, 20195.28005.36005.28005.30005.30001,684,200
Mar 25, 20195.35005.37005.22005.25005.25001,710,100
Mar 22, 20195.52005.55005.33005.35005.35002,685,300
Mar 21, 20195.55005.59005.49005.55005.55002,054,000
Mar 20, 20195.75005.75005.56005.58005.58001,993,400
Mar 19, 20195.82005.83005.71005.74005.74001,999,100
Mar 18, 20195.76005.80005.66005.79005.79002,006,800
Mar 15, 20195.80005.85005.69005.75005.75003,616,400
Mar 14, 20195.75005.85005.73005.81005.81001,498,300
Mar 13, 20195.86005.86005.71005.76005.76002,994,000
Mar 12, 20195.76005.90005.73005.82005.82001,659,800
Mar 11, 20195.69005.77005.66005.73005.73001,482,300
Mar 08, 20195.61005.69005.60005.66005.66002,308,100
Mar 07, 20195.77005.78005.56005.65005.65003,056,700
Mar 06, 20196.06006.09005.77005.77005.77002,196,000
Mar 05, 20196.10006.15005.98005.98005.98002,215,800
Mar 05, 20190.14 Dividend
Mar 04, 20196.20006.41006.19006.24006.10003,251,900
Mar 01, 20196.18006.21006.13006.20006.06091,848,100
Feb 28, 20196.08006.17006.05006.13005.99252,800,900
Feb 27, 20196.17006.23006.06006.08005.94362,221,900
Feb 26, 20196.23006.29006.17006.18006.04132,032,700
Feb 25, 20196.30006.33006.21006.24006.10002,272,100
Feb 22, 20196.21006.33006.17006.26006.11962,058,200
Feb 21, 20196.28006.33006.17006.18006.04131,529,100
Feb 20, 20196.24006.28006.18006.28006.13911,770,900
Feb 19, 20196.28006.37006.22006.26006.11962,368,900
Feb 15, 20196.26006.34006.16006.27006.12933,165,100
Feb 14, 20196.13006.33005.97006.32006.17823,417,500
Feb 13, 20196.23006.31006.13006.15006.01202,383,500
Feb 12, 20196.17006.33006.16006.22006.08042,251,000
Feb 11, 20196.04006.19006.04006.13005.99251,531,400
Feb 08, 20196.10006.15005.95006.04005.90451,750,900
Feb 07, 20196.18006.19006.05006.11005.97291,553,400
Feb 06, 20196.21006.27006.17006.20006.06091,436,400
Feb 05, 20196.21006.26006.16006.23006.09022,000,300
Feb 04, 20196.21006.23006.10006.20006.06091,292,700
Feb 01, 20196.22006.24006.11006.21006.07071,295,800
Jan 31, 20196.12006.21006.09006.19006.05112,002,600
Jan 30, 20196.17006.19006.05006.13005.99251,537,200
Jan 29, 20196.20006.22006.10006.15006.01201,034,400
Jan 28, 20196.17006.27006.12006.22006.08041,353,800
Jan 25, 20196.20006.26006.13006.22006.08041,332,900
Jan 24, 20196.13006.26006.10006.20006.06091,220,600
Jan 23, 20196.27006.30006.04006.13005.99252,019,700
Jan 22, 20196.29006.33006.18006.22006.08042,357,400
Jan 18, 20196.31006.41006.26006.34006.19781,797,700
Jan 17, 20196.15006.33006.08006.26006.11961,848,600
Jan 16, 20196.14006.27006.11006.18006.04132,288,000
Jan 15, 20196.08006.12005.90006.09005.95342,940,000
Jan 14, 20196.08006.15006.02006.05005.91432,207,700
Jan 11, 20196.12006.27006.05006.11005.97292,132,100
Jan 10, 20195.96006.19005.87006.17006.03162,573,800
Jan 09, 20195.96006.10005.91006.00005.86544,594,400
Jan 08, 20195.73005.99005.67005.97005.83614,540,000
Jan 07, 20195.61005.80005.52005.70005.57213,208,300
Jan 04, 20195.35005.71005.31005.63005.50374,017,100
Jan 03, 20195.30005.46005.23005.27005.15183,291,300
Jan 02, 20195.08005.38004.93005.33005.21043,757,400
Dec 31, 20185.21005.29005.09005.17005.05403,904,600
Dec 28, 20185.26005.31005.09005.20005.08334,252,500
Dec 27, 20185.34005.36005.09005.24005.12245,788,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...