Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bgc Partners Cl A
(NY:
BGC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
10.12
10.28
9.780
10.28
664,757
+0.16(+1.53%)
May 30, 2017
10.37
10.40
10.12
10.12
614,883
-0.37(-3.55%)
May 26, 2017
10.46
10.59
10.20
10.49
1,059,945
+0.03(+0.30%)
May 25, 2017
10.12
10.56
9.935
10.46
1,202,492
+0.37(+3.69%)
May 24, 2017
9.748
10.15
9.748
10.09
1,633,583
+0.28(+2.85%)
May 23, 2017
9.655
9.842
9.469
9.811
532,006
+0.22(+2.27%)
May 22, 2017
9.686
9.717
9.438
9.593
584,599
-0.03(-0.32%)
May 19, 2017
9.686
9.904
9.531
9.624
774,249
+0.00(+0.00%)
May 18, 2017
9.593
9.780
9.407
9.624
1,323,331
-0.06(-0.64%)
May 17, 2017
10.09
10.12
9.593
9.686
1,295,740
-0.40(-4.00%)
May 16, 2017
10.25
10.37
10.03
10.09
1,130,428
-0.16(-1.51%)
May 15, 2017
10.21
10.48
10.15
10.25
753,488
+0.19(+1.85%)
May 12, 2017
10.31
10.37
9.997
10.06
807,791
-0.37(-3.57%)
May 11, 2017
10.65
10.65
10.31
10.43
1,628,117
-0.25(-2.32%)
May 10, 2017
10.52
10.74
10.43
10.68
789,410
+0.16(+1.47%)
May 09, 2017
10.62
10.71
10.34
10.52
744,029
-0.03(-0.29%)
May 08, 2017
10.77
10.84
10.31
10.56
874,668
-0.22(-2.02%)
May 05, 2017
11.52
11.64
10.62
10.77
1,037,055
-0.75(-6.47%)
May 04, 2017
12.08
12.29
11.10
11.52
1,206,882
+0.56(+5.10%)
May 03, 2017
10.96
11.21
10.93
10.96
519,655
-0.22(-1.94%)
May 02, 2017
11.11
11.33
11.02
11.18
386,335
-0.06(-0.55%)
May 01, 2017
11.21
11.33
11.07
11.24
392,656
+0.06(+0.56%)
Apr 28, 2017
11.64
11.77
11.15
11.18
558,838
-0.43(-3.74%)
Apr 27, 2017
11.83
11.86
11.50
11.61
573,074
-0.22(-1.84%)
Apr 26, 2017
11.49
11.91
11.21
11.83
863,206
+0.31(+2.70%)
Apr 25, 2017
11.27
11.83
11.27
11.52
884,247
+0.47(+4.21%)
Apr 24, 2017
10.93
11.16
10.67
11.05
765,040
+0.50(+4.71%)
Apr 21, 2017
10.74
10.77
10.49
10.56
345,001
-0.19(-1.73%)
Apr 20, 2017
10.62
10.87
10.49
10.74
1,249,180
+0.25(+2.37%)
Apr 19, 2017
10.49
10.73
10.40
10.49
481,581
+0.09(+0.90%)
Apr 18, 2017
10.12
10.43
10.12
10.40
503,648
+0.12(+1.21%)
Apr 17, 2017
10.15
10.34
10.12
10.28
496,998
+0.19(+1.85%)
Apr 13, 2017
10.65
10.65
10.01
10.09
941,518
-0.56(-5.25%)
Apr 12, 2017
11.30
11.33
10.62
10.65
931,879
-0.75(-6.54%)
Apr 11, 2017
10.99
11.41
10.90
11.39
490,819
+0.34(+3.09%)
Apr 10, 2017
10.99
11.24
10.93
11.05
297,026
+0.09(+0.85%)
Apr 07, 2017
10.90
11.05
10.77
10.96
751,853
-0.03(-0.28%)
Apr 06, 2017
10.65
11.02
10.65
10.99
570,260
+0.37(+3.51%)
Apr 05, 2017
11.11
11.27
10.57
10.62
787,684
-0.34(-3.12%)
Apr 04, 2017
10.96
11.06
10.71
10.96
640,564
-0.06(-0.56%)
Apr 03, 2017
11.18
11.27
10.77
11.02
813,109
-0.12(-1.11%)
Mar 31, 2017
11.08
11.27
11.02
11.15
845,316
+0.03(+0.28%)
Mar 30, 2017
10.93
11.15
10.93
11.11
566,709
+0.22(+1.99%)
Mar 29, 2017
10.71
11.01
10.62
10.90
1,034,991
+0.19(+1.74%)
Mar 28, 2017
10.31
10.93
10.31
10.71
725,805
+0.34(+3.29%)
Mar 27, 2017
10.09
10.43
9.997
10.37
509,971
+0.00(+0.00%)
Mar 24, 2017
10.46
10.65
10.21
10.37
1,165,263
-0.06(-0.60%)
Mar 23, 2017
10.46
10.62
10.35
10.43
484,683
-0.03(-0.30%)
Mar 22, 2017
10.37
10.55
10.23
10.46
713,898
+0.00(+0.00%)
Mar 21, 2017
10.96
11.24
10.40
10.46
675,710
-0.53(-4.80%)
Mar 20, 2017
10.90
11.11
10.74
10.99
513,609
+0.03(+0.28%)
Mar 17, 2017
10.74
10.99
10.56
10.96
1,177,147
+0.28(+2.62%)
Mar 16, 2017
10.71
10.96
10.65
10.68
456,128
+0.09(+0.88%)
Mar 15, 2017
10.28
10.74
10.25
10.59
1,093,011
+0.40(+3.96%)
Mar 14, 2017
10.15
10.29
9.996
10.18
591,996
-0.12(-1.20%)
Mar 13, 2017
10.40
10.62
10.15
10.31
764,359
-0.09(-0.90%)
Mar 10, 2017
10.18
10.49
10.12
10.40
912,115
+0.31(+3.08%)
Mar 09, 2017
10.03
10.28
9.873
10.09
854,860
+0.00(+0.00%)
Mar 08, 2017
10.18
10.34
10.06
10.09
639,282
-0.07(-0.73%)
Mar 07, 2017
10.16
10.23
9.888
10.16
873,117
-0.03(-0.30%)
Mar 06, 2017
10.38
10.47
10.07
10.20
728,784
-0.40(-3.77%)
Mar 03, 2017
10.56
10.66
10.32
10.59
1,081,148
+0.15(+1.47%)
Mar 02, 2017
10.75
10.81
10.38
10.44
627,263
-0.31(-2.86%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.