GLEACHER Historical Stock Price

Below is the stock price history for Gleacher GLCH. Data is recorded each day for the historical open, high, low, close and volume. The Gleacher stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gleacher Historical Stock Price

DateOpenHighLowCloseVolume
2014-07-16 10.03 10.03 9.625 9.76 2,212
2014-07-15 10.10 10.10 9.52 9.83 1,200
2014-07-14 10.29 10.29 10.05 10.05 1,202
2014-07-11 10.35 10.35 10.35 10.35 72
2014-07-10 10.43 10.43 10.43 10.43 300
2014-07-09 10.42 10.42 10.42 10.42 100
2014-07-08 10.56 10.60 10.56 10.60 81
2014-07-07 10.56 10.56 10.55 10.55 400
2014-07-01 10.62 10.62 10.51 10.54 815
2014-06-30 10.75 10.75 10.36 10.43 1,075
2014-06-26 11.42 11.44 11.42 11.44 854
2014-06-25 11.58 11.58 11.43 11.44 1,147
2014-06-23 11.41 11.41 11.40 11.40 2,000
2014-06-20 11.46 11.55 11.46 11.54 2,976
2014-06-19 11.39 11.39 11.39 11.39 89
2014-06-17 11.25 11.31 11.25 11.31 499
2014-06-16 11.21 11.21 11.15 11.15 1,800
2014-06-13 11.35 11.35 11.15 11.18 254
2014-06-12 11.46 11.46 11.46 11.46 4
2014-06-10 11.38 11.38 11.37 11.37 1,300
2014-06-09 11.43 11.43 11.43 11.43 399
2014-06-06 11.39 11.39 11.39 11.39 100
2014-06-04 11.36 11.37 11.36 11.37 109
2014-06-02 11.50 11.50 11.36 11.36 2,389
2014-05-30 11.61 11.61 11.50 11.51 714
2014-05-29 11.42 11.55 11.42 11.55 950
2014-05-28 11.59 11.59 11.39 11.39 1,000
2014-05-27 11.53 11.53 11.52 11.52 190
2014-05-21 11.35 11.45 11.35 11.45 2,100
2014-05-16 11.35 11.35 11.35 11.35 200

» More Gleacher Stock Price History

To see other companies like Gleacher (GLCH), view our stock market today for news, and other data.