UK markets close in 5 hours 8 minutes

BGC Group, Inc. (BGC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.78+0.06 (+0.78%)
At close: 04:00PM EDT
7.78 -0.00 (-0.06%)
After hours: 04:04PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20247.727.837.647.787.781,944,500
22 Apr 20247.727.887.617.727.723,370,500
19 Apr 20247.537.737.497.717.713,170,500
18 Apr 20247.547.677.497.567.562,584,600
17 Apr 20247.627.687.437.527.522,665,000
16 Apr 20247.557.627.497.577.572,980,600
15 Apr 20247.787.897.547.597.593,042,300
12 Apr 20247.947.987.717.757.752,366,800
11 Apr 20247.948.017.837.937.932,765,000
10 Apr 20247.818.067.817.937.934,744,000
09 Apr 20248.238.237.957.997.992,572,900
08 Apr 20248.158.238.068.198.192,715,700
05 Apr 20248.028.237.978.138.132,231,800
04 Apr 20248.178.248.008.058.053,252,300
03 Apr 20247.758.157.628.088.084,403,400
02 Apr 20247.597.747.537.707.704,612,900
01 Apr 20247.677.757.587.667.664,267,100
28 Mar 20247.667.787.657.777.774,063,200
27 Mar 20247.707.827.597.647.642,666,000
26 Mar 20247.907.937.717.727.723,203,900
25 Mar 20248.188.267.867.867.863,203,700
22 Mar 20248.298.338.198.218.212,962,400
21 Mar 20248.158.338.128.298.293,564,800
20 Mar 20247.938.157.838.138.133,192,100
19 Mar 20247.928.037.797.987.984,260,000
18 Mar 20248.408.467.957.987.989,123,100
15 Mar 20248.348.708.328.368.3678,502,200
14 Mar 20248.498.518.268.418.416,499,600
13 Mar 20248.508.708.458.508.506,482,800
12 Mar 20248.548.668.478.508.504,864,400
11 Mar 20248.448.598.198.548.545,459,300
08 Mar 20248.478.678.458.508.506,928,800
07 Mar 20248.558.568.398.438.436,142,300
06 Mar 20248.428.568.338.558.5510,202,600
05 Mar 20248.128.488.028.278.2711,201,800
04 Mar 20247.628.167.458.148.1425,839,900
04 Mar 20240.01 Dividend
01 Mar 20246.967.206.957.107.093,238,100
29 Feb 20247.167.166.786.956.946,677,800
28 Feb 20246.997.046.937.027.011,737,900
27 Feb 20246.947.056.926.986.971,928,700
26 Feb 20247.087.106.956.976.963,924,800
23 Feb 20247.127.277.067.087.072,419,100
22 Feb 20247.127.277.067.107.092,617,900
21 Feb 20247.047.147.017.117.103,307,700
20 Feb 20247.367.427.037.097.083,428,100
16 Feb 20247.277.627.237.457.444,693,200
15 Feb 20247.157.367.117.207.193,725,300
14 Feb 20247.217.366.707.107.096,411,600
13 Feb 20247.307.487.267.317.304,600,600
12 Feb 20247.547.657.467.517.503,091,700
09 Feb 20247.307.517.307.507.492,425,800
08 Feb 20247.127.297.127.287.271,641,300
07 Feb 20247.007.196.957.157.141,788,400
06 Feb 20247.107.146.986.996.982,426,500
05 Feb 20247.167.187.037.127.112,164,200
02 Feb 20247.117.267.037.217.202,028,700
01 Feb 20247.077.197.027.177.162,001,000
31 Jan 20247.237.277.067.067.052,273,100
30 Jan 20247.347.387.257.277.261,109,800
29 Jan 20247.267.387.247.367.352,125,500
26 Jan 20247.207.297.167.267.251,117,800
25 Jan 20247.387.427.237.237.221,956,000
24 Jan 20247.297.487.237.287.273,375,200
23 Jan 20247.387.457.157.257.245,010,900
22 Jan 20246.997.056.947.037.022,457,300
19 Jan 20247.077.096.876.956.941,915,600
18 Jan 20246.907.056.877.037.022,516,300
17 Jan 20246.666.896.656.896.881,784,900
16 Jan 20246.806.806.636.756.741,801,200
12 Jan 20246.816.906.706.736.721,226,900
11 Jan 20246.676.756.606.736.721,506,100
10 Jan 20246.636.726.596.706.691,483,000
09 Jan 20246.706.786.616.676.662,373,200
08 Jan 20246.666.816.656.796.781,422,900
05 Jan 20246.596.756.586.676.662,072,900
04 Jan 20246.826.826.616.656.641,888,100
03 Jan 20246.986.986.746.766.752,509,600
02 Jan 20247.177.206.906.986.973,515,300
29 Dec 20236.927.326.897.227.217,404,600
28 Dec 20236.806.856.746.766.75936,500
27 Dec 20236.806.856.736.846.831,389,500
26 Dec 20236.716.806.706.796.781,358,600
22 Dec 20236.706.736.626.686.671,533,500
21 Dec 20236.486.706.486.686.672,107,900
20 Dec 20236.576.786.456.466.452,669,200
19 Dec 20236.256.706.226.566.554,292,900
18 Dec 20236.186.276.096.226.212,033,900
15 Dec 20236.326.386.156.156.148,247,900
14 Dec 20236.436.506.196.306.293,290,000
13 Dec 20236.306.386.226.376.362,539,100
12 Dec 20236.406.446.266.306.291,535,900
11 Dec 20236.366.396.306.376.361,805,400
08 Dec 20236.266.426.236.396.381,926,800
07 Dec 20236.386.416.226.236.221,717,500
06 Dec 20236.426.496.346.366.351,426,800
05 Dec 20236.556.566.366.386.371,898,800
04 Dec 20236.366.566.366.556.542,501,500
01 Dec 20236.506.616.406.426.411,809,700
30 Nov 20236.476.546.426.506.492,604,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...