BGCP - BGC Partners, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20195.655.775.655.725.722,028,300
Jul 18, 20195.635.695.615.655.651,109,100
Jul 17, 20195.615.685.565.625.621,985,200
Jul 16, 20195.595.675.555.635.631,327,800
Jul 15, 20195.485.595.445.575.571,877,000
Jul 12, 20195.505.555.475.475.471,400,800
Jul 11, 20195.465.485.395.465.46873,700
Jul 10, 20195.435.565.425.465.461,494,400
Jul 09, 20195.395.445.365.405.401,775,900
Jul 08, 20195.425.475.395.445.441,272,400
Jul 05, 20195.395.505.365.475.47867,700
Jul 03, 20195.375.445.285.405.401,009,400
Jul 02, 20195.205.435.195.375.372,559,000
Jul 01, 20195.275.325.165.225.221,738,600
Jun 28, 20195.215.325.155.235.232,939,000
Jun 27, 20195.035.185.035.155.151,188,100
Jun 26, 20195.035.104.965.025.021,868,000
Jun 25, 20195.125.124.955.025.022,004,300
Jun 24, 20195.155.205.125.135.131,428,800
Jun 21, 20195.235.275.145.165.161,932,400
Jun 20, 20195.215.255.145.245.241,031,700
Jun 19, 20195.205.305.165.165.163,332,400
Jun 18, 20195.045.235.035.195.192,385,700
Jun 17, 20195.015.114.955.045.041,661,800
Jun 14, 20195.025.084.874.974.973,614,700
Jun 13, 20195.015.054.895.025.021,532,900
Jun 12, 20194.995.024.764.994.991,391,500
Jun 11, 20195.145.175.015.035.031,732,100
Jun 10, 20195.155.175.035.085.081,772,500
Jun 07, 20195.015.104.945.105.102,515,700
Jun 06, 20194.775.014.754.994.993,381,700
Jun 05, 20194.814.864.624.794.792,984,200
Jun 04, 20194.724.844.724.834.831,717,900
Jun 03, 20194.714.784.654.674.671,424,100
May 31, 20194.684.724.614.704.702,419,000
May 30, 20194.864.924.734.744.74968,200
May 29, 20194.734.864.704.844.842,153,400
May 28, 20194.774.874.754.754.752,018,300
May 24, 20194.694.804.674.794.791,806,800
May 23, 20194.504.704.464.654.653,860,300
May 23, 20190.14 Dividend
May 22, 20194.754.824.644.644.502,189,500
May 21, 20194.734.804.724.754.612,220,400
May 20, 20194.714.734.674.694.551,611,300
May 17, 20194.764.824.724.724.582,190,300
May 16, 20194.904.944.784.794.652,242,100
May 15, 20194.774.924.754.914.763,255,600
May 14, 20194.884.914.764.784.642,880,800
May 13, 20194.724.944.714.854.703,764,800
May 10, 20194.955.004.844.894.743,304,400
May 09, 20195.155.154.934.974.823,973,500
May 08, 20195.435.485.165.175.013,812,700
May 07, 20195.385.705.335.485.312,690,500
May 06, 20195.505.585.485.545.372,518,100
May 03, 20195.415.595.415.575.401,237,600
May 02, 20195.415.545.385.405.241,961,500
May 01, 20195.405.445.335.415.251,666,000
Apr 30, 20195.535.535.325.405.242,361,300
Apr 29, 20195.575.655.515.515.341,718,400
Apr 26, 20195.395.585.385.555.382,740,200
Apr 25, 20195.525.555.385.405.241,323,700
Apr 24, 20195.465.565.435.525.351,033,100
Apr 23, 20195.485.525.425.465.301,645,900
Apr 22, 20195.555.585.455.485.311,499,000
Apr 18, 20195.665.725.565.585.411,328,700
Apr 17, 20195.635.705.595.685.511,380,000
Apr 16, 20195.615.645.485.605.432,468,600
Apr 15, 20195.715.715.575.585.412,162,200
Apr 12, 20195.625.715.515.715.542,358,800
Apr 11, 20195.625.705.555.555.381,265,800
Apr 10, 20195.565.625.535.605.431,303,900
Apr 09, 20195.535.585.485.565.392,075,500
Apr 08, 20195.645.655.465.535.363,019,300
Apr 05, 20195.765.785.665.695.521,822,700
Apr 04, 20195.635.745.595.735.562,132,800
Apr 03, 20195.635.695.575.635.463,390,200
Apr 02, 20195.535.685.525.595.423,328,800
Apr 01, 20195.345.545.325.525.353,291,200
Mar 29, 20195.375.485.305.315.153,059,700
Mar 28, 20195.205.315.165.245.082,553,100
Mar 27, 20195.315.345.205.245.082,027,700
Mar 26, 20195.285.365.285.305.141,684,200
Mar 25, 20195.355.375.225.255.091,710,100
Mar 22, 20195.525.555.335.355.192,685,300
Mar 21, 20195.555.595.495.555.382,054,000
Mar 20, 20195.755.755.565.585.411,993,400
Mar 19, 20195.825.835.715.745.571,999,100
Mar 18, 20195.765.805.665.795.622,006,800
Mar 15, 20195.805.855.695.755.583,616,400
Mar 14, 20195.755.855.735.815.631,498,300
Mar 13, 20195.865.865.715.765.592,994,000
Mar 12, 20195.765.905.735.825.641,659,800
Mar 11, 20195.695.775.665.735.561,482,300
Mar 08, 20195.615.695.605.665.492,308,100
Mar 07, 20195.775.785.565.655.483,056,700
Mar 06, 20196.066.095.775.775.602,196,000
Mar 05, 20196.106.155.985.985.802,215,800
Mar 05, 20190.14 Dividend
Mar 04, 20196.206.416.196.245.923,251,900
Mar 01, 20196.186.216.136.205.881,848,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...