Canada markets close in 3 hours 58 minutes

BGC Group, Inc. (BGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.97+0.03 (+0.31%)
As of 12:02PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.018.127.967.977.972,257,173
May 01, 20247.808.137.767.957.954,179,300
Apr 30, 20247.998.167.747.837.836,670,100
Apr 29, 20248.268.378.168.188.184,315,800
Apr 26, 20248.228.318.168.308.302,072,300
Apr 25, 20248.188.348.138.208.205,672,600
Apr 24, 20247.738.127.708.088.084,436,100
Apr 23, 20247.727.837.647.787.781,944,500
Apr 22, 20247.727.887.617.727.723,370,500
Apr 19, 20247.537.737.497.717.713,170,500
Apr 18, 20247.547.677.497.567.562,584,600
Apr 17, 20247.627.687.437.527.522,665,000
Apr 16, 20247.557.627.497.577.572,980,600
Apr 15, 20247.787.897.547.597.593,042,300
Apr 12, 20247.947.987.717.757.752,366,800
Apr 11, 20247.948.017.837.937.932,765,000
Apr 10, 20247.818.067.817.937.934,744,000
Apr 09, 20248.238.237.957.997.992,572,900
Apr 08, 20248.158.238.068.198.192,715,700
Apr 05, 20248.028.237.978.138.132,231,800
Apr 04, 20248.178.248.008.058.053,252,300
Apr 03, 20247.758.157.628.088.084,403,400
Apr 02, 20247.597.747.537.707.704,612,900
Apr 01, 20247.677.757.587.667.664,267,100
Mar 28, 20247.667.787.657.777.774,063,200
Mar 27, 20247.707.827.597.647.642,666,000
Mar 26, 20247.907.937.717.727.723,203,900
Mar 25, 20248.188.267.867.867.863,203,700
Mar 22, 20248.298.338.198.218.212,962,400
Mar 21, 20248.158.338.128.298.293,564,800
Mar 20, 20247.938.157.838.138.133,192,100
Mar 19, 20247.928.037.797.987.984,260,000
Mar 18, 20248.408.467.957.987.989,123,100
Mar 15, 20248.348.708.328.368.3678,502,200
Mar 14, 20248.498.518.268.418.416,499,600
Mar 13, 20248.508.708.458.508.506,482,800
Mar 12, 20248.548.668.478.508.504,864,400
Mar 11, 20248.448.598.198.548.545,459,300
Mar 08, 20248.478.678.458.508.506,928,800
Mar 07, 20248.558.568.398.438.436,142,300
Mar 06, 20248.428.568.338.558.5510,202,600
Mar 05, 20248.128.488.028.278.2711,201,800
Mar 04, 20247.628.167.458.148.1425,839,900
Mar 04, 20240.01 Dividend
Mar 01, 20246.967.206.957.107.093,238,100
Feb 29, 20247.167.166.786.956.946,677,800
Feb 28, 20246.997.046.937.027.011,737,900
Feb 27, 20246.947.056.926.986.971,928,700
Feb 26, 20247.087.106.956.976.963,924,800
Feb 23, 20247.127.277.067.087.072,419,100
Feb 22, 20247.127.277.067.107.092,617,900
Feb 21, 20247.047.147.017.117.103,307,700
Feb 20, 20247.367.427.037.097.083,428,100
Feb 16, 20247.277.627.237.457.444,693,200
Feb 15, 20247.157.367.117.207.193,725,300
Feb 14, 20247.217.366.707.107.096,411,600
Feb 13, 20247.307.487.267.317.304,600,600
Feb 12, 20247.547.657.467.517.503,091,700
Feb 09, 20247.307.517.307.507.492,425,800
Feb 08, 20247.127.297.127.287.271,641,300
Feb 07, 20247.007.196.957.157.141,788,400
Feb 06, 20247.107.146.986.996.982,426,500
Feb 05, 20247.167.187.037.127.112,164,200
Feb 02, 20247.117.267.037.217.202,028,700
Feb 01, 20247.077.197.027.177.162,001,000
Jan 31, 20247.237.277.067.067.052,273,100
Jan 30, 20247.347.387.257.277.261,109,800
Jan 29, 20247.267.387.247.367.352,125,500
Jan 26, 20247.207.297.167.267.251,117,800
Jan 25, 20247.387.427.237.237.221,956,000
Jan 24, 20247.297.487.237.287.273,375,200
Jan 23, 20247.387.457.157.257.245,010,900
Jan 22, 20246.997.056.947.037.022,457,300
Jan 19, 20247.077.096.876.956.941,915,600
Jan 18, 20246.907.056.877.037.022,516,300
Jan 17, 20246.666.896.656.896.881,784,900
Jan 16, 20246.806.806.636.756.741,801,200
Jan 12, 20246.816.906.706.736.721,226,900
Jan 11, 20246.676.756.606.736.721,506,100
Jan 10, 20246.636.726.596.706.691,483,000
Jan 09, 20246.706.786.616.676.662,373,200
Jan 08, 20246.666.816.656.796.781,422,900
Jan 05, 20246.596.756.586.676.662,072,900
Jan 04, 20246.826.826.616.656.641,888,100
Jan 03, 20246.986.986.746.766.752,509,600
Jan 02, 20247.177.206.906.986.973,515,300
Dec 29, 20236.927.326.897.227.217,404,600
Dec 28, 20236.806.856.746.766.75936,500
Dec 27, 20236.806.856.736.846.831,389,500
Dec 26, 20236.716.806.706.796.781,358,600
Dec 22, 20236.706.736.626.686.671,533,500
Dec 21, 20236.486.706.486.686.672,107,900
Dec 20, 20236.576.786.456.466.452,669,200
Dec 19, 20236.256.706.226.566.554,292,900
Dec 18, 20236.186.276.096.226.212,033,900
Dec 15, 20236.326.386.156.156.148,247,900
Dec 14, 20236.436.506.196.306.293,290,000
Dec 13, 20236.306.386.226.376.362,539,100
Dec 12, 20236.406.446.266.306.291,535,900
Dec 11, 20236.366.396.306.376.361,805,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...