Bgc Partners Cl A (NY: BGC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	13.29	13.46	13.15	13.29	1,420,485	+0.16(+1.21%)
Oct 30, 2017	13.29	13.35	13.07	13.13	2,038,272	-0.19(-1.43%)
Oct 27, 2017	13.48	13.64	13.19	13.32	1,906,997	-0.19(-1.41%)
Oct 26, 2017	13.80	13.80	13.48	13.51	1,398,694	-0.13(-0.93%)
Oct 25, 2017	13.95	14.08	13.57	13.64	3,737,761	-0.32(-2.27%)
Oct 24, 2017	14.14	14.24	13.95	13.95	1,327,763	-0.13(-0.90%)
Oct 23, 2017	14.21	14.27	13.92	14.08	1,757,768	-0.10(-0.67%)
Oct 20, 2017	14.30	14.49	14.11	14.18	1,291,664	+0.03(+0.22%)
Oct 19, 2017	14.21	14.27	13.92	14.14	1,784,031	-0.10(-0.67%)
Oct 18, 2017	14.11	14.27	13.97	14.24	8,274,046	+0.03(+0.22%)
Oct 17, 2017	13.89	14.62	13.70	14.21	4,181,692	+0.25(+1.82%)
Oct 16, 2017	13.92	14.27	13.78	13.95	2,237,912	+0.19(+1.38%)
Oct 13, 2017	13.70	13.92	13.57	13.76	1,094,140	+0.03(+0.23%)
Oct 12, 2017	13.51	13.80	13.51	13.73	1,506,358	+0.16(+1.17%)
Oct 11, 2017	13.57	13.89	13.32	13.57	1,548,582	-0.06(-0.46%)
Oct 10, 2017	13.70	13.80	13.54	13.64	1,661,354	+0.03(+0.23%)
Oct 09, 2017	13.32	13.65	13.22	13.61	3,289,179	+0.29(+2.14%)
Oct 06, 2017	12.62	13.73	12.61	13.32	4,364,093	+0.67(+5.26%)
Oct 05, 2017	12.62	12.84	12.59	12.65	1,090,681	+0.06(+0.50%)
Oct 04, 2017	12.59	12.78	12.53	12.59	1,433,342	+0.00(+0.00%)
Oct 03, 2017	12.69	12.69	12.37	12.59	1,155,190	-0.13(-1.00%)
Oct 02, 2017	12.21	12.88	12.16	12.72	3,118,984	+0.76(+6.37%)
Sep 29, 2017	11.99	12.07	11.86	11.96	551,723	-0.06(-0.53%)
Sep 28, 2017	12.15	12.27	11.96	12.02	1,037,199	-0.16(-1.30%)
Sep 27, 2017	12.24	12.32	12.08	12.18	847,701	+0.10(+0.79%)
Sep 26, 2017	11.86	12.19	11.86	12.08	685,947	+0.25(+2.14%)
Sep 25, 2017	11.99	12.02	11.80	11.83	1,008,965	-0.16(-1.32%)
Sep 22, 2017	11.96	12.11	11.96	11.99	590,474	+0.06(+0.53%)
Sep 21, 2017	12.27	12.31	11.92	11.92	755,407	-0.38(-3.09%)
Sep 20, 2017	12.31	12.40	12.24	12.31	1,238,896	+0.06(+0.52%)
Sep 19, 2017	12.50	12.50	12.15	12.24	1,149,258	-0.25(-2.03%)
Sep 18, 2017	12.21	12.59	11.92	12.50	1,956,596	+0.32(+2.60%)
Sep 15, 2017	12.08	12.31	11.73	12.18	1,977,982	+0.16(+1.32%)
Sep 14, 2017	11.89	12.11	11.83	12.02	944,392	+0.13(+1.07%)
Sep 13, 2017	11.29	11.96	11.29	11.89	1,346,958	+0.54(+4.75%)
Sep 12, 2017	11.23	11.48	11.10	11.35	1,047,816	+0.13(+1.13%)
Sep 11, 2017	11.35	11.39	11.20	11.23	974,708	-0.03(-0.28%)
Sep 08, 2017	10.91	11.32	10.81	11.26	1,558,521	+0.35(+3.20%)
Sep 07, 2017	10.59	11.10	10.53	10.91	991,218	+0.34(+3.18%)
Sep 06, 2017	10.86	10.90	10.57	10.57	1,228,522	-0.19(-1.75%)
Sep 05, 2017	10.95	11.01	10.76	10.76	738,821	-0.16(-1.44%)
Sep 01, 2017	10.73	10.97	10.70	10.92	745,478	+0.28(+2.65%)
Aug 31, 2017	10.82	10.86	10.64	10.64	712,192	-0.09(-0.88%)
Aug 30, 2017	10.70	10.79	10.54	10.73	677,576	+0.06(+0.59%)
Aug 29, 2017	10.54	10.79	10.51	10.67	687,867	+0.03(+0.29%)
Aug 28, 2017	10.73	10.86	10.64	10.64	1,089,354	-0.03(-0.29%)
Aug 25, 2017	10.57	10.79	10.54	10.67	1,229,674	+0.16(+1.49%)
Aug 24, 2017	10.57	10.64	10.42	10.51	1,215,113	+0.03(+0.30%)
Aug 23, 2017	10.39	10.54	10.13	10.48	1,327,032	+0.03(+0.30%)
Aug 22, 2017	10.39	10.54	10.35	10.45	1,199,306	+0.16(+1.52%)
Aug 21, 2017	10.48	10.60	10.26	10.29	1,118,605	-0.19(-1.80%)
Aug 18, 2017	10.70	10.86	10.48	10.48	1,099,488	-0.35(-3.19%)
Aug 17, 2017	11.14	11.30	10.79	10.82	1,684,811	-0.41(-3.63%)
Aug 16, 2017	11.14	11.26	11.04	11.23	1,897,974	+0.16(+1.42%)
Aug 15, 2017	11.23	11.30	10.98	11.08	1,217,940	-0.13(-1.12%)
Aug 14, 2017	11.04	11.33	10.92	11.20	1,099,446	+0.28(+2.59%)
Aug 11, 2017	11.11	11.26	10.82	10.92	1,573,793	-0.31(-2.79%)
Aug 10, 2017	11.48	11.49	11.23	11.23	1,589,898	-0.31(-2.72%)
Aug 09, 2017	11.36	11.56	11.30	11.55	1,441,044	+0.06(+0.55%)
Aug 08, 2017	11.36	11.53	11.30	11.48	2,079,372	+0.19(+1.67%)
Aug 07, 2017	11.73	11.73	11.30	11.30	1,305,979	-0.47(-4.00%)
Aug 04, 2017	11.95	11.95	11.73	11.77	840,732	-0.19(-1.57%)
Aug 03, 2017	11.64	12.24	11.36	11.95	1,046,161	-0.25(-2.06%)
Aug 02, 2017	12.14	12.21	11.92	12.21	770,623	+0.06(+0.52%)