BGCP - BGC Partners, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20205.905.965.895.955.951,500,600
Jan 16, 20205.785.875.745.875.871,769,400
Jan 15, 20205.705.805.675.755.751,903,900
Jan 14, 20205.775.785.705.725.722,003,300
Jan 13, 20205.715.825.705.755.751,425,800
Jan 10, 20205.765.795.655.715.711,595,500
Jan 09, 20205.795.815.755.785.781,315,600
Jan 08, 20205.785.865.765.775.771,455,400
Jan 07, 20205.805.855.725.805.802,789,100
Jan 06, 20205.825.945.675.855.8510,165,700
Jan 03, 20205.845.885.765.865.862,594,300
Jan 02, 20205.965.975.835.915.911,621,900
Dec 31, 20195.885.955.875.945.941,578,100
Dec 30, 20195.925.975.855.905.901,115,500
Dec 27, 20195.945.955.835.905.901,386,900
Dec 26, 20195.976.045.945.965.961,246,100
Dec 24, 20195.955.995.925.985.98538,300
Dec 23, 20195.936.035.915.955.951,413,800
Dec 20, 20195.966.045.905.915.916,100,900
Dec 19, 20196.016.045.895.945.942,390,300
Dec 18, 20195.986.075.946.076.071,510,700
Dec 17, 20196.006.015.915.965.961,602,000
Dec 16, 20195.936.045.935.965.961,691,300
Dec 13, 20195.785.925.735.925.921,899,500
Dec 12, 20195.705.845.685.805.801,111,000
Dec 11, 20195.725.745.635.685.681,588,600
Dec 10, 20195.885.885.705.735.731,671,500
Dec 09, 20195.825.895.785.865.861,850,600
Dec 06, 20195.745.855.745.815.811,239,200
Dec 05, 20195.785.795.535.715.711,292,100
Dec 04, 20195.775.845.755.785.781,119,900
Dec 03, 20195.755.805.515.765.761,882,700
Dec 02, 20195.845.925.815.835.831,446,200
Nov 29, 20195.895.895.795.805.80475,600
Nov 27, 20195.825.895.795.895.891,237,500
Nov 26, 20195.765.835.715.805.801,548,700
Nov 25, 20195.755.805.705.745.742,069,100
Nov 22, 20195.665.775.655.735.731,419,900
Nov 21, 20195.665.735.605.675.671,364,300
Nov 20, 20195.565.695.555.645.641,687,800
Nov 19, 20195.615.635.475.595.592,155,900
Nov 18, 20195.535.575.495.575.571,151,500
Nov 15, 20195.475.575.445.545.54861,100
Nov 14, 20195.445.485.405.435.431,149,300
Nov 13, 20195.515.535.435.455.451,609,400
Nov 12, 20195.665.675.535.555.551,816,900
Nov 12, 20190.14 Dividend
Nov 11, 20195.695.745.665.715.571,320,400
Nov 08, 20195.725.785.695.705.561,191,700
Nov 07, 20195.675.765.645.735.591,732,000
Nov 06, 20195.575.675.515.615.471,359,200
Nov 05, 20195.535.595.515.575.431,165,900
Nov 04, 20195.465.575.435.495.361,259,700
Nov 01, 20195.225.425.225.405.271,502,700
Oct 31, 20195.185.215.085.205.071,295,800
Oct 30, 20195.265.265.155.215.081,790,300
Oct 29, 20195.355.365.245.265.131,782,100
Oct 28, 20195.235.405.215.365.231,954,100
Oct 25, 20195.255.325.115.225.092,835,000
Oct 24, 20195.685.715.145.215.084,998,500
Oct 23, 20195.765.805.705.735.591,514,100
Oct 22, 20195.735.865.735.785.641,339,300
Oct 21, 20195.745.775.685.735.591,218,600
Oct 18, 20195.655.715.635.695.551,495,400
Oct 17, 20195.595.715.595.665.521,474,500
Oct 16, 20195.625.655.575.585.441,092,400
Oct 15, 20195.525.665.485.605.46820,700
Oct 14, 20195.495.545.455.505.37655,300
Oct 11, 20195.445.555.445.495.361,172,900
Oct 10, 20195.355.425.295.365.231,256,800
Oct 09, 20195.375.385.305.345.21953,400
Oct 08, 20195.405.415.305.335.201,234,700
Oct 07, 20195.475.505.395.455.321,476,800
Oct 04, 20195.405.505.395.505.37902,400
Oct 03, 20195.335.515.325.425.292,555,100
Oct 02, 20195.265.385.215.315.182,086,500
Oct 01, 20195.465.465.255.325.191,817,200
Sep 30, 20195.595.595.465.505.371,177,700
Sep 27, 20195.615.655.485.565.421,678,300
Sep 26, 20195.635.705.575.605.462,241,400
Sep 25, 20195.625.715.575.635.491,684,700
Sep 24, 20195.585.655.545.625.482,342,400
Sep 23, 20195.455.645.425.595.451,954,300
Sep 20, 20195.575.625.485.505.372,310,500
Sep 19, 20195.605.665.555.555.411,276,800
Sep 18, 20195.545.625.475.605.461,818,100
Sep 17, 20195.695.705.555.575.431,635,600
Sep 16, 20195.605.765.565.735.591,486,600
Sep 13, 20195.695.775.625.665.522,237,500
Sep 12, 20195.655.695.485.685.541,379,000
Sep 11, 20195.635.685.505.665.522,041,500
Sep 10, 20195.415.665.415.615.472,916,900
Sep 09, 20195.325.465.325.445.311,732,100
Sep 06, 20195.285.365.265.315.181,740,500
Sep 05, 20195.175.305.145.275.141,487,100
Sep 04, 20195.055.125.015.104.971,332,000
Sep 03, 20195.045.104.995.024.901,522,100
Aug 30, 20195.095.115.035.104.97755,000
Aug 29, 20195.065.135.055.064.941,113,500
Aug 28, 20194.875.024.845.024.901,244,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...