GENERAL CABLE (NY: BGC)
15.48 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 15.76 16.05 14.99 15.48 861,621 -0.65(-4.03%)
May 03, 2016 15.78 16.32 15.61 16.13 952,295 +0.16(+1.00%)
May 02, 2016 15.78 15.99 14.81 15.97 968,472 +0.33(+2.11%)
Apr 29, 2016 15.80 16.41 15.02 15.64 1,336,019 -0.16(-1.01%)
Apr 28, 2016 14.90 16.23 14.50 15.80 2,209,861 +2.09(+15.24%)
Apr 27, 2016 13.58 13.84 13.43 13.71 485,670 +0.27(+2.01%)
Apr 26, 2016 13.01 13.52 12.74 13.44 571,395 +0.53(+4.11%)
Apr 25, 2016 13.80 13.84 12.77 12.91 793,904 -1.15(-8.18%)
Apr 22, 2016 13.50 14.14 13.50 14.06 499,137 +0.52(+3.84%)
Apr 21, 2016 13.61 13.90 13.44 13.54 425,180 -0.12(-0.88%)
Apr 20, 2016 13.60 13.76 13.40 13.66 463,816 +0.11(+0.81%)
Apr 19, 2016 13.71 13.84 13.37 13.55 356,424 +0.03(+0.22%)
Apr 18, 2016 13.19 13.57 13.13 13.52 493,928 +0.11(+0.82%)
Apr 15, 2016 13.05 13.58 13.02 13.41 559,668 +0.23(+1.75%)
Apr 14, 2016 13.31 13.38 12.95 13.18 461,032 -0.13(-0.98%)
Apr 13, 2016 12.64 13.51 12.52 13.31 644,209 +0.83(+6.65%)
Apr 12, 2016 12.19 12.57 11.99 12.48 542,547 +0.39(+3.23%)
Apr 11, 2016 12.34 12.69 11.87 12.09 625,007 -0.13(-1.06%)
Apr 08, 2016 11.42 12.47 11.42 12.22 716,630 +1.02(+9.11%)
Apr 07, 2016 11.32 11.47 11.09 11.20 775,005 -0.25(-2.18%)
Apr 06, 2016 11.62 11.63 11.25 11.45 379,661 -0.11(-0.95%)
Apr 05, 2016 11.34 11.73 11.15 11.56 417,564 +0.00(+0.00%)
Apr 04, 2016 12.04 12.09 11.48 11.56 610,486 -0.47(-3.91%)
Apr 01, 2016 11.89 12.14 11.55 12.03 806,620 -0.18(-1.47%)
Mar 31, 2016 11.15 12.30 11.15 12.21 1,252,634 +1.10(+9.90%)
Mar 30, 2016 11.25 11.41 10.88 11.11 644,222 +0.03(+0.27%)
Mar 29, 2016 10.55 11.22 10.38 11.08 772,254 +0.44(+4.14%)
Mar 28, 2016 11.13 11.22 10.54 10.64 551,549 -0.47(-4.23%)
Mar 24, 2016 11.11 11.11 11.11 0 -0.04(-0.36%)
Mar 23, 2016 11.38 11.79 11.10 11.15 1,230,420 -0.28(-2.45%)
Mar 22, 2016 11.23 11.63 10.41 11.43 1,472,511 -0.02(-0.17%)
Mar 21, 2016 11.21 11.59 11.11 11.45 1,092,144 +0.15(+1.33%)
Mar 18, 2016 11.02 11.40 10.92 11.30 955,197 +0.38(+3.48%)
Mar 17, 2016 10.17 11.02 10.13 10.92 638,640 +0.77(+7.59%)
Mar 16, 2016 9.520 10.31 9.520 10.15 641,633 +0.51(+5.29%)
Mar 15, 2016 10.50 10.60 9.555 9.640 624,249 -1.00(-9.40%)
Mar 14, 2016 10.31 10.74 10.16 10.64 494,895 +0.21(+2.01%)
Mar 11, 2016 9.910 10.46 9.850 10.43 447,179 +0.63(+6.43%)
Mar 10, 2016 9.990 10.21 9.660 9.800 561,153 -0.15(-1.51%)
Mar 09, 2016 10.07 10.25 9.890 9.950 537,358 +0.01(+0.10%)
Mar 08, 2016 10.03 10.10 9.600 9.940 544,744 -0.26(-2.55%)
Mar 07, 2016 9.950 10.35 9.940 10.20 761,569 +0.25(+2.51%)
Mar 04, 2016 9.900 10.29 9.800 9.950 610,850 +0.01(+0.10%)
Mar 03, 2016 9.600 10.06 9.520 9.940 817,805 +0.24(+2.47%)
Mar 02, 2016 8.750 9.755 8.630 9.700 895,904 +0.75(+8.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here