Gleacher & Company Inc (GLCH) Stock

Data as of May 2, 2025

$0.81 ($0.00) 0.46%

Gleacher & Company Inc - Daily Information

Click for more stock information on Gleacher & Company Inc.

Daily Information	Data
Date	May 2, 2025
Open	$0.81
Previous Close	$0.81
High	$0.81
Low	$0.81
Adjusted Open	$0.81
Previous Adjusted Close	$0.81
Adjusted High	$0.81
Adjusted Low	$0.81

About Gleacher & Company Inc (GLCH)

DELISTED - Gleacher & Company, Inc. (Gleacher) is an investment bank that provides corporate and institutional clients with financial advisory services, including merger and acquisition, restructuring, recapitalization, and strategic alternative analysis. Gleacher offers a range of products through its Investment Banking, Mortgage Backed/Asset Backed & Rates (MBS/ABS & Rates), Corporate Credit and ClearPoint divisions. It also provides capital raising, research-based investment analysis, and securities brokerage services, and, through the Company's ClearPoint Funding, Inc. subsidiary (ClearPoint), engages in residential mortgage lending. Gleacher operates ion four business segments: MBS/ABS & Rates, Corporate Credit, Investment Banking and ClearPoint. On January 3, 2011, the Company completed its acquisition of ClearPoint. In February 2013, it closed the sale of all of the assets of its ClearPoint subsidiary to Homeward Residential, Inc.

Invest in Gleacher & Company Inc (GLCH)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Gleacher & Company Inc (GLCH)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-12-31	$0.81	$0.81	$0.81	$0.81	$0.81	3,958
2018-12-28	$0.80	$0.80	$0.80	$0.80	$0.80	750
2018-12-27	$0.80	$0.80	$0.80	$0.80	$0.80	10,300
2018-12-26	$0.80	$0.80	$0.80	$0.80	$0.80	9
2018-12-24	$0.80	$0.80	$0.80	$0.80	$0.80	1,000
2018-12-21	$0.80	$0.80	$0.80	$0.80	$0.80	11,325
2018-12-20	$0.79	$0.80	$0.79	$0.79	$0.79	20,900
2018-12-19	$0.55	$0.81	$0.50	$0.79	$0.79	473,719
2018-12-18	$0.49	$0.49	$0.49	$0.49	$0.49	0
2018-12-17	$0.49	$0.49	$0.49	$0.49	$0.49	50
2018-12-14	$0.49	$0.49	$0.49	$0.49	$0.49	2
2018-12-13	$0.49	$0.49	$0.49	$0.49	$0.49	0
2018-12-12	$0.49	$0.49	$0.49	$0.49	$0.49	0
2018-12-11	$0.49	$0.49	$0.49	$0.49	$0.49	0
2018-12-10	$0.49	$0.49	$0.49	$0.49	$0.49	89
2018-12-07	$0.49	$0.49	$0.49	$0.49	$0.49	0
2018-12-04	$0.49	$0.49	$0.49	$0.49	$0.49	0
2018-12-03	$0.49	$0.49	$0.49	$0.49	$0.49	0
2018-11-30	$0.49	$0.49	$0.49	$0.49	$0.49	1
2018-11-29	$0.49	$0.49	$0.43	$0.49	$0.49	7,728
2018-11-28	$0.41	$0.41	$0.41	$0.41	$0.41	1
2018-11-27	$0.41	$0.41	$0.41	$0.41	$0.41	0
2018-11-26	$0.41	$0.41	$0.41	$0.41	$0.41	0
2018-11-21	$0.41	$0.41	$0.41	$0.41	$0.41	0
2018-11-20	$0.41	$0.41	$0.41	$0.41	$0.41	19,530
2018-11-19	$0.41	$0.41	$0.41	$0.41	$0.41	0
2018-11-16	$0.41	$0.41	$0.41	$0.41	$0.41	38
2018-11-15	$0.48	$0.48	$0.41	$0.41	$0.41	514
2018-11-14	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-11-13	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-11-12	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-11-09	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-11-08	$0.40	$0.40	$0.40	$0.40	$0.40	99
2018-11-07	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-11-06	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-11-05	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-11-02	$0.40	$0.40	$0.40	$0.40	$0.40	50
2018-11-01	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-31	$0.40	$0.40	$0.40	$0.40	$0.40	17
2018-10-30	$0.40	$0.40	$0.40	$0.40	$0.40	50
2018-10-29	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-26	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-25	$0.40	$0.40	$0.40	$0.40	$0.40	182
2018-10-24	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-23	$0.40	$0.40	$0.40	$0.40	$0.40	75
2018-10-22	$0.40	$0.40	$0.40	$0.40	$0.40	511
2018-10-19	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-18	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-17	$0.40	$0.40	$0.40	$0.40	$0.40	10
2018-10-16	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-15	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-12	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-11	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-10	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-09	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-08	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-05	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-04	$0.40	$0.40	$0.40	$0.40	$0.40	18
2018-10-03	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-02	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-10-01	$0.40	$0.40	$0.40	$0.40	$0.40	250
2018-09-28	$0.40	$0.40	$0.40	$0.40	$0.40	50
2018-09-27	$0.40	$0.40	$0.40	$0.40	$0.40	2,095
2018-09-26	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-09-25	$0.40	$0.40	$0.40	$0.40	$0.40	28,393
2018-09-24	$0.40	$0.40	$0.40	$0.40	$0.40	17
2018-09-21	$0.40	$0.40	$0.40	$0.40	$0.40	23
2018-09-20	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-09-19	$0.40	$0.40	$0.40	$0.40	$0.40	88
2018-09-18	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-09-17	$0.40	$0.40	$0.40	$0.40	$0.40	14
2018-09-14	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-09-13	$0.40	$0.40	$0.40	$0.40	$0.40	850
2018-09-12	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-09-11	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-09-10	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-09-07	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-09-06	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-09-05	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-09-04	$0.40	$0.40	$0.40	$0.40	$0.40	10
2018-08-31	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-08-30	$0.40	$0.40	$0.40	$0.40	$0.40	250
2018-08-29	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-08-28	$0.40	$0.40	$0.40	$0.40	$0.40	2,000
2018-08-27	$0.40	$0.40	$0.40	$0.40	$0.40	5
2018-08-24	$0.40	$0.40	$0.40	$0.40	$0.40	100
2018-08-23	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-08-22	$0.40	$0.40	$0.40	$0.40	$0.40	45
2018-08-21	$0.44	$0.44	$0.40	$0.40	$0.40	300
2018-08-20	$0.44	$0.44	$0.44	$0.44	$0.44	27
2018-08-17	$0.44	$0.44	$0.44	$0.44	$0.44	0
2018-08-16	$0.44	$0.44	$0.44	$0.44	$0.44	0
2018-08-15	$0.44	$0.44	$0.44	$0.44	$0.44	0
2018-08-14	$0.44	$0.44	$0.44	$0.44	$0.44	107
2018-08-13	$0.44	$0.44	$0.44	$0.44	$0.44	0
2018-08-10	$0.44	$0.44	$0.44	$0.44	$0.44	2
2018-08-09	$0.44	$0.44	$0.44	$0.44	$0.44	200
2018-08-08	$0.40	$0.40	$0.40	$0.40	$0.40	20
2018-08-07	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-08-06	$0.44	$0.44	$0.40	$0.40	$0.40	1,231
2018-08-03	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-08-02	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-08-01	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-07-31	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-07-30	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-07-27	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-07-26	$0.40	$0.40	$0.40	$0.40	$0.40	900
2018-07-25	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-07-24	$0.60	$0.60	$0.40	$0.40	$0.40	600
2018-07-23	$0.40	$0.40	$0.40	$0.40	$0.40	101
2018-07-20	$0.50	$0.50	$0.50	$0.50	$0.50	0
2018-07-19	$0.50	$0.50	$0.50	$0.50	$0.50	0
2018-07-18	$0.50	$0.50	$0.50	$0.50	$0.50	0
2018-07-17	$0.45	$0.50	$0.45	$0.50	$0.50	2,600
2018-07-16	$0.35	$0.35	$0.35	$0.35	$0.35	311
2018-07-13	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-07-12	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-07-11	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-07-10	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-07-09	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-07-06	$0.45	$0.45	$0.45	$0.45	$0.45	6
2018-07-05	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-07-03	$0.45	$0.45	$0.45	$0.45	$0.45	50
2018-07-02	$0.45	$0.45	$0.45	$0.45	$0.45	1,565
2018-06-29	$0.45	$0.45	$0.45	$0.45	$0.45	13
2018-06-28	$0.45	$0.45	$0.45	$0.45	$0.45	10
2018-06-27	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-26	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-25	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-22	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-21	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-20	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-19	$0.45	$0.45	$0.45	$0.45	$0.45	10
2018-06-18	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-15	$0.45	$0.45	$0.45	$0.45	$0.45	24
2018-06-14	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-13	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-12	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-11	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-08	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-07	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-06	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-05	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-04	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-06-01	$0.45	$0.45	$0.45	$0.45	$0.45	26
2018-05-31	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-05-30	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-05-29	$0.45	$0.45	$0.45	$0.45	$0.45	20
2018-05-25	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-05-24	$0.45	$0.45	$0.45	$0.45	$0.45	5
2018-05-23	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-05-22	$0.45	$0.45	$0.45	$0.45	$0.45	11,000
2018-05-21	$0.40	$0.40	$0.40	$0.40	$0.40	419
2018-05-18	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-05-17	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-05-16	$0.40	$0.40	$0.40	$0.40	$0.40	100
2018-05-15	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-05-14	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-05-11	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-05-10	$0.40	$0.40	$0.40	$0.40	$0.40	25
2018-05-09	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-05-08	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-05-07	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-05-04	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-05-03	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-05-02	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-05-01	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-04-30	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-04-27	$0.40	$0.40	$0.40	$0.40	$0.40	20
2018-04-26	$0.40	$0.40	$0.40	$0.40	$0.40	5
2018-04-25	$0.40	$0.40	$0.40	$0.40	$0.40	8
2018-04-24	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-04-23	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-04-20	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-04-19	$0.42	$0.42	$0.40	$0.40	$0.40	277
2018-04-18	$0.42	$0.42	$0.42	$0.42	$0.42	9
2018-04-17	$0.42	$0.42	$0.42	$0.42	$0.42	50
2018-04-16	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-04-13	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-04-12	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-04-11	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-04-10	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-04-09	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-04-06	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-04-05	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-04-04	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-04-03	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-04-02	$0.42	$0.42	$0.42	$0.42	$0.42	15,000
2018-03-29	$0.40	$0.40	$0.40	$0.40	$0.40	168
2018-03-28	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-03-27	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-03-26	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-03-23	$0.42	$0.42	$0.42	$0.42	$0.42	17
2018-03-22	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-03-21	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-03-20	$0.42	$0.42	$0.42	$0.42	$0.42	71
2018-03-19	$0.42	$0.42	$0.42	$0.42	$0.42	5
2018-03-16	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-03-15	$0.42	$0.42	$0.42	$0.42	$0.42	5,000
2018-03-14	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-03-13	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-03-12	$0.40	$0.40	$0.40	$0.40	$0.40	3
2018-03-09	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-03-08	$0.40	$0.40	$0.40	$0.40	$0.40	155
2018-03-07	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-03-06	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-03-05	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-03-02	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-03-01	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-02-28	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-02-27	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-02-26	$0.40	$0.40	$0.40	$0.40	$0.40	100
2018-02-23	$0.40	$0.40	$0.40	$0.40	$0.40	1,000
2018-02-22	$0.52	$0.52	$0.52	$0.52	$0.52	0
2018-02-21	$0.52	$0.52	$0.52	$0.52	$0.52	0
2018-02-20	$0.52	$0.52	$0.52	$0.52	$0.52	0
2018-02-16	$0.52	$0.52	$0.52	$0.52	$0.52	0
2018-02-15	$0.52	$0.52	$0.52	$0.52	$0.52	0
2018-02-14	$0.52	$0.52	$0.52	$0.52	$0.52	0
2018-02-13	$0.45	$0.52	$0.45	$0.52	$0.52	2,600
2018-02-12	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-02-09	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-02-08	$0.45	$0.45	$0.45	$0.45	$0.45	0
2018-02-07	$0.45	$0.45	$0.45	$0.45	$0.45	1
2018-02-06	$0.45	$0.45	$0.45	$0.45	$0.45	200
2018-02-05	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-02-02	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-02-01	$0.40	$0.40	$0.40	$0.40	$0.40	7,681
2018-01-31	$0.40	$0.40	$0.40	$0.40	$0.40	2,500
2018-01-30	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-01-29	$0.40	$0.40	$0.40	$0.40	$0.40	230
2018-01-26	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-01-25	$0.40	$0.40	$0.40	$0.40	$0.40	15
2018-01-24	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-01-23	$0.40	$0.40	$0.40	$0.40	$0.40	5,993
2018-01-22	$0.40	$0.40	$0.40	$0.40	$0.40	1,251
2018-01-19	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-01-18	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-01-17	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-01-16	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-01-12	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-01-11	$0.42	$0.42	$0.42	$0.42	$0.42	0
2018-01-10	$0.42	$0.42	$0.42	$0.42	$0.42	105
2018-01-09	$0.40	$0.40	$0.40	$0.40	$0.40	0
2018-01-08	$0.40	$0.40	$0.40	$0.40	$0.40	25
2018-01-05	$0.40	$0.40	$0.40	$0.40	$0.40	201
2018-01-04	$0.38	$0.38	$0.38	$0.38	$0.38	0
2018-01-03	$0.38	$0.38	$0.38	$0.38	$0.38	41
2018-01-02	$0.38	$0.38	$0.38	$0.38	$0.38	0
2017-12-29	$0.38	$0.38	$0.38	$0.38	$0.38	259
2017-12-28	$0.38	$0.38	$0.38	$0.38	$0.38	195
2017-12-27	$0.38	$0.38	$0.38	$0.38	$0.38	202
2017-12-26	$0.38	$0.38	$0.38	$0.38	$0.38	0
2017-12-22	$0.38	$0.38	$0.38	$0.38	$0.38	425
2017-12-21	$0.38	$0.38	$0.38	$0.38	$0.38	450
2017-12-20	$0.40	$0.40	$0.40	$0.40	$0.40	7,000
2017-12-19	$0.40	$0.40	$0.40	$0.40	$0.40	10,000
2017-12-18	$0.40	$0.40	$0.40	$0.40	$0.40	12,446
2017-12-15	$0.40	$0.40	$0.40	$0.40	$0.40	834
2017-12-14	$0.38	$0.38	$0.38	$0.38	$0.38	37
2017-12-13	$0.38	$0.38	$0.38	$0.38	$0.38	0
2017-12-12	$0.38	$0.38	$0.38	$0.38	$0.38	0
2017-12-11	$0.38	$0.38	$0.38	$0.38	$0.38	0
2017-12-08	$0.38	$0.38	$0.38	$0.38	$0.38	0
2017-12-07	$0.38	$0.38	$0.38	$0.38	$0.38	0
2017-12-06	$0.38	$0.38	$0.38	$0.38	$0.38	0
2017-12-05	$0.38	$0.38	$0.38	$0.38	$0.38	0
2017-12-04	$0.38	$0.38	$0.38	$0.38	$0.38	0
2017-11-30	$0.38	$0.38	$0.38	$0.38	$0.38	50
2017-11-29	$0.38	$0.38	$0.38	$0.38	$0.38	37
2017-11-28	$0.38	$0.47	$0.38	$0.38	$0.38	5,407
2017-11-27	$0.38	$0.38	$0.38	$0.38	$0.38	280
2017-11-24	$0.38	$0.38	$0.38	$0.38	$0.38	0
2017-11-22	$0.38	$0.38	$0.38	$0.38	$0.38	51
2017-11-21	$0.38	$0.38	$0.38	$0.38	$0.38	453
2017-11-20	$0.38	$0.38	$0.38	$0.38	$0.38	0
2017-11-17	$0.38	$0.38	$0.38	$0.38	$0.38	0
2017-11-15	$0.38	$0.38	$0.38	$0.38	$0.38	4
2017-11-14	$0.38	$0.38	$0.38	$0.38	$0.38	75
2017-11-13	$0.38	$0.38	$0.38	$0.38	$0.38	1,700
2017-11-10	$0.38	$0.38	$0.38	$0.38	$0.38	5
2017-11-09	$0.38	$0.38	$0.38	$0.38	$0.38	702
2017-11-08	$0.38	$0.38	$0.38	$0.38	$0.38	162
2017-11-07	$0.38	$0.38	$0.38	$0.38	$0.38	1,200
2017-11-06	$0.38	$0.38	$0.38	$0.38	$0.38	0
2017-11-03	$0.38	$0.38	$0.38	$0.38	$0.38	495
2017-11-02	$0.38	$0.38	$0.38	$0.38	$0.38	2,013
2017-11-01	$0.37	$0.37	$0.37	$0.37	$0.37	0
2017-10-31	$0.37	$0.37	$0.37	$0.37	$0.37	0
2017-10-30	$0.37	$0.37	$0.37	$0.37	$0.37	0
2017-10-27	$0.37	$0.37	$0.37	$0.37	$0.37	100
2017-10-26	$0.37	$0.37	$0.37	$0.37	$0.37	0
2017-10-25	$0.37	$0.37	$0.37	$0.37	$0.37	0
2017-10-24	$0.37	$0.37	$0.37	$0.37	$0.37	11
2017-10-23	$0.37	$0.37	$0.37	$0.37	$0.37	900
2017-10-20	$0.33	$0.33	$0.33	$0.33	$0.33	1,200
2017-10-19	$0.55	$0.55	$0.55	$0.55	$0.55	0
2017-10-18	$0.55	$0.55	$0.55	$0.55	$0.55	4
2017-10-17	$0.55	$0.55	$0.55	$0.55	$0.55	0
2017-10-16	$0.55	$0.55	$0.55	$0.55	$0.55	4
2017-10-13	$0.55	$0.55	$0.55	$0.55	$0.55	5
2017-10-12	$0.55	$0.55	$0.55	$0.55	$0.55	8
2017-10-11	$0.55	$0.55	$0.55	$0.55	$0.55	0
2017-10-10	$0.55	$0.55	$0.55	$0.55	$0.55	3,895
2017-10-09	$0.55	$0.55	$0.55	$0.55	$0.55	0
2017-10-06	$0.55	$0.55	$0.55	$0.55	$0.55	0
2017-10-05	$0.55	$0.55	$0.55	$0.55	$0.55	0
2017-10-04	$0.55	$0.55	$0.55	$0.55	$0.55	0
2017-10-03	$0.55	$0.55	$0.55	$0.55	$0.55	350
2017-10-02	$0.55	$0.55	$0.55	$0.55	$0.55	0
2017-09-29	$0.55	$0.55	$0.55	$0.55	$0.55	0
2017-09-28	$0.57	$0.57	$0.55	$0.55	$0.55	2,500
2017-09-27	$0.55	$0.55	$0.55	$0.55	$0.55	0
2017-09-26	$0.55	$0.55	$0.55	$0.55	$0.55	0
2017-09-25	$0.55	$0.55	$0.55	$0.55	$0.55	300
2017-09-22	$0.55	$0.55	$0.55	$0.55	$0.55	250
2017-09-21	$0.65	$0.65	$0.65	$0.65	$0.65	0
2017-09-20	$0.65	$0.65	$0.65	$0.65	$0.65	0
2017-09-19	$0.65	$0.65	$0.65	$0.65	$0.65	0
2017-09-18	$0.65	$0.65	$0.65	$0.65	$0.65	1
2017-09-15	$0.65	$0.65	$0.65	$0.65	$0.65	0
2017-09-14	$0.65	$0.65	$0.65	$0.65	$0.65	0
2017-09-13	$0.65	$0.65	$0.65	$0.65	$0.65	0
2017-09-12	$0.65	$0.65	$0.65	$0.65	$0.65	0
2017-09-11	$0.65	$0.65	$0.65	$0.65	$0.65	2,818
2017-09-08	$0.70	$0.70	$0.70	$0.70	$0.70	0
2017-09-07	$0.70	$0.70	$0.70	$0.70	$0.70	32
2017-09-06	$0.70	$0.70	$0.70	$0.70	$0.70	0
2017-09-05	$0.70	$0.70	$0.70	$0.70	$0.70	0
2017-09-01	$0.70	$0.70	$0.70	$0.70	$0.70	0
2017-08-31	$0.70	$0.70	$0.70	$0.70	$0.70	1
2017-08-30	$0.70	$0.70	$0.70	$0.70	$0.70	0
2017-08-29	$0.70	$0.70	$0.70	$0.70	$0.70	0
2017-08-28	$0.72	$0.72	$0.70	$0.70	$0.70	835
2017-08-25	$0.72	$0.72	$0.72	$0.72	$0.72	0
2017-08-24	$0.72	$0.72	$0.72	$0.72	$0.72	20
2017-08-23	$0.72	$0.72	$0.72	$0.72	$0.72	0
2017-08-22	$0.72	$0.72	$0.72	$0.72	$0.72	0
2017-08-21	$0.72	$0.72	$0.72	$0.72	$0.72	210
2017-08-18	$0.65	$0.65	$0.65	$0.65	$0.65	0
2017-08-17	$0.65	$0.65	$0.65	$0.65	$0.65	25
2017-08-16	$0.65	$0.65	$0.65	$0.65	$0.65	0
2017-08-15	$0.65	$0.65	$0.65	$0.65	$0.65	101
2017-08-14	$0.55	$0.74	$0.55	$0.60	$0.60	800
2017-08-11	$0.75	$0.75	$0.75	$0.75	$0.75	0
2017-08-10	$0.75	$0.75	$0.75	$0.75	$0.75	0
2017-08-09	$0.75	$0.75	$0.75	$0.75	$0.75	0
2017-08-08	$0.75	$0.75	$0.75	$0.75	$0.75	114
2017-08-07	$0.74	$0.75	$0.74	$0.75	$0.75	13,255
2017-08-04	$0.75	$0.75	$0.75	$0.75	$0.75	0
2017-08-03	$0.75	$0.75	$0.75	$0.75	$0.75	0
2017-08-02	$0.75	$0.75	$0.75	$0.75	$0.75	0
2017-08-01	$0.75	$0.75	$0.75	$0.75	$0.75	0
2017-07-31	$0.75	$0.75	$0.75	$0.75	$0.75	0
2017-07-28	$0.75	$0.75	$0.75	$0.75	$0.75	1,232
2017-07-27	$1.25	$1.25	$0.65	$0.70	$0.70	13,939
2017-07-26	$1.62	$1.62	$1.62	$1.62	$0.76	0
2017-07-25	$1.50	$1.62	$1.50	$1.62	$0.76	225
2017-07-24	$1.31	$1.31	$1.31	$1.31	$0.61	0
2017-07-21	$1.31	$1.31	$1.31	$1.31	$0.61	0
2017-07-20	$1.31	$1.31	$1.31	$1.31	$0.61	0
2017-07-19	$1.31	$1.31	$1.31	$1.31	$0.61	0
2017-07-18	$1.31	$1.31	$1.31	$1.31	$0.61	0
2017-07-17	$1.31	$1.31	$1.31	$1.31	$0.61	4,063
2017-07-14	$1.25	$1.25	$1.25	$1.25	$0.58	0
2017-07-13	$1.25	$1.25	$1.25	$1.25	$0.58	825
2017-07-12	$1.31	$1.31	$1.25	$1.25	$0.58	696
2017-07-11	$1.25	$1.25	$1.25	$1.25	$0.58	71
2017-07-10	$1.25	$1.30	$1.25	$1.25	$0.58	7,975
2017-07-07	$1.27	$1.27	$1.27	$1.27	$0.59	0
2017-07-06	$1.15	$1.27	$1.15	$1.27	$0.59	250
2017-07-05	$1.23	$1.23	$1.23	$1.23	$0.57	0
2017-07-03	$1.23	$1.23	$1.23	$1.23	$0.57	0
2017-06-30	$1.23	$1.23	$1.23	$1.23	$0.57	0
2017-06-29	$1.23	$1.23	$1.23	$1.23	$0.57	0
2017-06-28	$1.23	$1.23	$1.23	$1.23	$0.57	62
2017-06-27	$1.23	$1.23	$1.23	$1.23	$0.57	0
2017-06-26	$1.23	$1.23	$1.23	$1.23	$0.57	0
2017-06-23	$1.23	$1.23	$1.23	$1.23	$0.57	0
2017-06-22	$1.23	$1.23	$1.23	$1.23	$0.57	0
2017-06-21	$1.23	$1.23	$1.23	$1.23	$0.57	0
2017-06-20	$1.23	$1.23	$1.23	$1.23	$0.57	0
2017-06-19	$1.23	$1.23	$1.23	$1.23	$0.57	0
2017-06-16	$1.23	$1.23	$1.23	$1.23	$0.57	0
2017-06-15	$1.23	$1.23	$1.20	$1.23	$0.57	3,700
2017-06-14	$1.15	$1.15	$1.15	$1.15	$0.54	0
2017-06-13	$1.15	$1.15	$1.15	$1.15	$0.54	0
2017-06-12	$1.15	$1.15	$1.15	$1.15	$0.54	0
2017-06-09	$1.15	$1.15	$1.15	$1.15	$0.54	0
2017-06-08	$1.15	$1.15	$1.15	$1.15	$0.54	2,579
2017-06-07	$1.22	$1.22	$1.22	$1.22	$0.57	0
2017-06-06	$1.22	$1.22	$1.22	$1.22	$0.57	0
2017-06-05	$1.22	$1.22	$1.22	$1.22	$0.57	300
2017-06-02	$1.15	$1.15	$1.15	$1.15	$0.54	6
2017-06-01	$1.15	$1.15	$1.15	$1.15	$0.54	145
2017-05-31	$1.15	$1.15	$1.15	$1.15	$0.54	66
2017-05-30	$1.15	$1.15	$1.15	$1.15	$0.54	16
2017-05-26	$1.15	$1.15	$1.15	$1.15	$0.54	0
2017-05-25	$1.15	$1.15	$1.15	$1.15	$0.54	150
2017-05-24	$1.15	$1.15	$1.15	$1.15	$0.54	0
2017-05-23	$1.15	$1.15	$1.15	$1.15	$0.54	27
2017-05-22	$1.15	$1.15	$1.15	$1.15	$0.54	0
2017-05-19	$1.15	$1.15	$1.15	$1.15	$0.54	0
2017-05-18	$1.15	$1.15	$1.15	$1.15	$0.54	0
2017-05-17	$1.15	$1.15	$1.15	$1.15	$0.54	32
2017-05-16	$1.15	$1.15	$1.15	$1.15	$0.54	821
2017-05-15	$1.11	$1.11	$1.11	$1.11	$0.52	100
2017-05-12	$1.20	$1.20	$1.20	$1.20	$0.56	72
2017-05-11	$1.20	$1.20	$1.20	$1.20	$0.56	0
2017-05-10	$1.20	$1.20	$1.20	$1.20	$0.56	0
2017-05-09	$1.20	$1.20	$1.20	$1.20	$0.56	36
2017-05-08	$1.15	$1.20	$1.15	$1.20	$0.56	9,200
2017-05-05	$1.10	$1.10	$1.10	$1.10	$0.51	0
2017-05-04	$1.10	$1.10	$1.10	$1.10	$0.51	0
2017-05-03	$1.10	$1.10	$1.10	$1.10	$0.51	0
2017-05-02	$1.10	$1.10	$1.10	$1.10	$0.51	145,000
2017-05-01	$1.11	$1.11	$1.11	$1.11	$0.52	17
2017-04-28	$1.11	$1.11	$1.11	$1.11	$0.52	0
2017-04-27	$1.11	$1.11	$1.11	$1.11	$0.52	0
2017-04-26	$1.11	$1.11	$1.11	$1.11	$0.52	0
2017-04-25	$1.11	$1.11	$1.11	$1.11	$0.52	0
2017-04-24	$1.11	$1.11	$1.11	$1.11	$0.52	0
2017-04-21	$1.11	$1.11	$1.11	$1.11	$0.52	150
2017-04-20	$1.11	$1.11	$1.11	$1.11	$0.52	400
2017-04-19	$1.10	$1.10	$1.10	$1.10	$0.51	0
2017-04-18	$1.10	$1.10	$1.10	$1.10	$0.51	60
2017-04-17	$1.10	$1.10	$1.10	$1.10	$0.51	0
2017-04-13	$1.10	$1.10	$1.10	$1.10	$0.51	0
2017-04-12	$1.10	$1.10	$1.10	$1.10	$0.51	10
2017-04-11	$1.10	$1.10	$1.10	$1.10	$0.51	0
2017-04-10	$1.10	$1.10	$1.10	$1.10	$0.51	0
2017-04-07	$1.10	$1.10	$1.10	$1.10	$0.51	0
2017-04-06	$1.10	$1.10	$1.10	$1.10	$0.51	34
2017-04-05	$1.10	$1.10	$1.10	$1.10	$0.51	2,200
2017-04-04	$1.13	$1.13	$1.10	$1.11	$0.52	2,300
2017-04-03	$1.17	$1.17	$1.14	$1.17	$0.55	3,100
2017-03-31	$1.17	$1.17	$1.17	$1.17	$0.55	3,500
2017-03-30	$1.15	$1.15	$1.15	$1.15	$0.54	100,000
2017-03-29	$1.17	$1.17	$1.15	$1.17	$0.55	131,200
2017-03-28	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-27	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-24	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-23	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-22	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-21	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-20	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-17	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-16	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-15	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-14	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-13	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-10	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-09	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-08	$1.17	$1.17	$1.17	$1.17	$0.55	3,000
2017-03-07	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-06	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-03	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-02	$1.17	$1.17	$1.17	$1.17	$0.55	0
2017-03-01	$1.17	$1.17	$1.17	$1.17	$0.55	100
2017-02-28	$1.18	$1.18	$1.18	$1.18	$0.55	200
2017-02-27	$1.18	$1.18	$1.18	$1.18	$0.55	0
2017-02-24	$1.18	$1.18	$1.18	$1.18	$0.55	0
2017-02-23	$1.16	$1.18	$1.05	$1.18	$0.55	7,100
2017-02-22	$1.16	$1.16	$1.16	$1.16	$0.54	0
2017-02-21	$1.16	$1.16	$1.16	$1.16	$0.54	0
2017-02-17	$1.16	$1.16	$1.16	$1.16	$0.54	0
2017-02-16	$1.16	$1.16	$1.16	$1.16	$0.54	0
2017-02-15	$1.16	$1.16	$1.16	$1.16	$0.54	800
2017-02-14	$1.20	$1.20	$1.16	$1.16	$0.54	2,400
2017-02-13	$1.20	$1.20	$1.20	$1.20	$0.56	400
2017-02-10	$1.20	$1.20	$1.20	$1.20	$0.56	0
2017-02-09	$1.20	$1.20	$1.20	$1.20	$0.56	0
2017-02-08	$1.20	$1.20	$1.20	$1.20	$0.56	300
2017-02-07	$1.20	$1.20	$1.20	$1.20	$0.56	0
2017-02-06	$1.20	$1.20	$1.20	$1.20	$0.56	0
2017-02-03	$1.20	$1.20	$1.20	$1.20	$0.56	400
2017-02-02	$1.20	$1.20	$1.20	$1.20	$0.56	0
2017-02-01	$1.20	$1.20	$1.20	$1.20	$0.56	200
2017-01-31	$1.20	$1.20	$1.20	$1.20	$0.56	0
2017-01-30	$1.26	$1.26	$1.20	$1.20	$0.56	3,400
2017-01-27	$1.25	$1.25	$1.25	$1.25	$0.58	0
2017-01-26	$1.25	$1.25	$1.25	$1.25	$0.58	40,000
2017-01-25	$1.26	$1.26	$1.26	$1.26	$0.59	0
2017-01-24	$1.26	$1.26	$1.26	$1.26	$0.59	0
2017-01-23	$1.26	$1.26	$1.26	$1.26	$0.59	0
2017-01-20	$1.26	$1.26	$1.26	$1.26	$0.59	0
2017-01-19	$1.28	$1.28	$1.26	$1.26	$0.59	1,300
2017-01-18	$1.28	$1.28	$1.28	$1.28	$0.60	65
2017-01-17	$1.28	$1.28	$1.28	$1.28	$0.60	75
2017-01-13	$1.31	$1.31	$1.28	$1.28	$0.60	26,000
2017-01-12	$1.31	$1.31	$1.31	$1.31	$0.61	0
2017-01-11	$1.31	$1.31	$1.31	$1.31	$0.61	10,000
2017-01-10	$1.31	$1.31	$1.28	$1.28	$0.60	6,800
2017-01-09	$1.32	$1.32	$1.32	$1.32	$0.62	0
2017-01-06	$1.32	$1.32	$1.32	$1.32	$0.62	200
2017-01-05	$1.34	$1.34	$1.34	$1.34	$0.62	0
2017-01-04	$1.34	$1.34	$1.34	$1.34	$0.62	0
2017-01-03	$1.34	$1.34	$1.34	$1.34	$0.62	0
2016-12-30	$1.34	$1.34	$1.34	$1.34	$0.62	100
2016-12-29	$1.32	$1.32	$1.32	$1.32	$0.62	700
2016-12-28	$1.32	$1.32	$1.32	$1.32	$0.62	7,600
2016-12-27	$1.32	$1.32	$1.32	$1.32	$0.62	500
2016-12-23	$1.30	$1.30	$1.30	$1.30	$0.61	65
2016-12-22	$1.30	$1.30	$1.30	$1.30	$0.61	1,500
2016-12-21	$1.35	$1.35	$1.35	$1.35	$0.63	1,100
2016-12-20	$1.35	$1.35	$1.35	$1.35	$0.63	16
2016-12-19	$1.35	$1.35	$1.35	$1.35	$0.63	4,500
2016-12-16	$1.35	$1.35	$1.35	$1.35	$0.63	100
2016-12-15	$1.35	$1.35	$1.35	$1.35	$0.63	0
2016-12-14	$1.35	$1.35	$1.35	$1.35	$0.63	500
2016-12-13	$1.37	$1.37	$1.37	$1.37	$0.64	22
2016-12-12	$1.37	$1.37	$1.37	$1.37	$0.64	200
2016-12-09	$1.35	$1.35	$1.35	$1.35	$0.63	2,000
2016-12-08	$1.35	$1.35	$1.35	$1.35	$0.63	3,100
2016-12-07	$1.35	$1.35	$1.35	$1.35	$0.63	0
2016-12-06	$1.35	$1.35	$1.35	$1.35	$0.63	0
2016-12-05	$1.35	$1.35	$1.35	$1.35	$0.63	400
2016-12-02	$1.37	$1.37	$1.37	$1.37	$0.64	0
2016-12-01	$1.37	$1.37	$1.37	$1.37	$0.64	0
2016-11-30	$1.37	$1.37	$1.37	$1.37	$0.64	0
2016-11-29	$1.37	$1.37	$1.37	$1.37	$0.64	200
2016-11-28	$1.35	$1.35	$1.28	$1.35	$0.63	2,300
2016-11-25	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-23	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-22	$1.28	$1.28	$1.28	$1.28	$0.60	300
2016-11-21	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-18	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-17	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-16	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-15	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-14	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-11	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-10	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-09	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-08	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-07	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-04	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-03	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-02	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-11-01	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-10-31	$1.28	$1.28	$1.28	$1.28	$0.60	300
2016-10-28	$1.28	$1.28	$1.28	$1.28	$0.60	91
2016-10-27	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-10-26	$1.28	$1.28	$1.28	$1.28	$0.60	200
2016-10-25	$1.28	$1.28	$1.28	$1.28	$0.60	0
2016-10-24	$1.28	$1.28	$1.28	$1.28	$0.60	100
2016-10-21	$1.26	$1.26	$1.26	$1.26	$0.59	0
2016-10-20	$1.26	$1.26	$1.26	$1.26	$0.59	40
2016-10-19	$1.26	$1.26	$1.26	$1.26	$0.59	0
2016-10-18	$1.26	$1.26	$1.26	$1.26	$0.59	106
2016-10-17	$1.26	$1.26	$1.26	$1.26	$0.59	35
2016-10-14	$1.26	$1.26	$1.26	$1.26	$0.59	0
2016-10-13	$1.26	$1.26	$1.26	$1.26	$0.59	0
2016-10-12	$1.26	$1.26	$1.26	$1.26	$0.59	2,800
2016-10-11	$1.39	$1.39	$1.39	$1.39	$0.65	0
2016-10-10	$1.39	$1.39	$1.39	$1.39	$0.65	0
2016-10-07	$1.39	$1.39	$1.39	$1.39	$0.65	0
2016-10-06	$1.39	$1.39	$1.39	$1.39	$0.65	50
2016-10-05	$1.39	$1.39	$1.39	$1.39	$0.65	0
2016-10-04	$1.30	$1.39	$1.30	$1.39	$0.65	8,600
2016-10-03	$1.35	$1.35	$1.35	$1.35	$0.63	23,000
2016-09-30	$1.35	$1.35	$1.35	$1.35	$0.63	0
2016-09-29	$1.35	$1.35	$1.30	$1.35	$0.63	1,000
2016-09-28	$1.40	$1.40	$1.40	$1.40	$0.65	0
2016-09-27	$1.40	$1.40	$1.40	$1.40	$0.65	12
2016-09-26	$1.40	$1.40	$1.40	$1.40	$0.65	0
2016-09-23	$1.40	$1.40	$1.40	$1.40	$0.65	0
2016-09-22	$1.40	$1.40	$1.40	$1.40	$0.65	0
2016-09-21	$1.40	$1.40	$1.40	$1.40	$0.65	0
2016-09-20	$1.35	$1.40	$1.35	$1.40	$0.65	1,100
2016-09-19	$1.35	$1.35	$1.35	$1.35	$0.63	100
2016-09-16	$1.34	$1.35	$1.34	$1.35	$0.63	1,200
2016-09-15	$1.35	$1.35	$1.35	$1.35	$0.63	0
2016-09-14	$1.35	$1.35	$1.35	$1.35	$0.63	30
2016-09-13	$1.35	$1.35	$1.35	$1.35	$0.63	0
2016-09-12	$1.35	$1.35	$1.35	$1.35	$0.63	500
2016-09-09	$1.30	$1.30	$1.30	$1.30	$0.61	100
2016-09-08	$1.30	$1.30	$1.30	$1.30	$0.61	13
2016-09-07	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-09-06	$1.30	$1.30	$1.30	$1.30	$0.61	600
2016-09-02	$1.30	$1.30	$1.30	$1.30	$0.61	3
2016-09-01	$1.30	$1.30	$1.30	$1.30	$0.61	300
2016-08-31	$1.40	$1.40	$1.40	$1.40	$0.65	0
2016-08-30	$1.40	$1.40	$1.40	$1.40	$0.65	68
2016-08-29	$1.40	$1.40	$1.40	$1.40	$0.65	105
2016-08-26	$1.40	$1.40	$1.40	$1.40	$0.65	0
2016-08-25	$1.40	$1.40	$1.40	$1.40	$0.65	0
2016-08-24	$1.40	$1.40	$1.40	$1.40	$0.65	0
2016-08-23	$1.40	$1.40	$1.40	$1.40	$0.65	100
2016-08-22	$1.40	$1.40	$1.40	$1.40	$0.65	0
2016-08-19	$1.40	$1.40	$1.40	$1.40	$0.65	0
2016-08-18	$1.40	$1.40	$1.40	$1.40	$0.65	62
2016-08-17	$1.40	$1.40	$1.40	$1.40	$0.65	2,400
2016-08-16	$1.42	$1.42	$1.42	$1.42	$0.66	22
2016-08-15	$1.42	$1.42	$1.42	$1.42	$0.66	100
2016-08-12	$1.30	$1.58	$1.26	$1.58	$0.74	2,800
2016-08-11	$1.30	$1.30	$1.30	$1.30	$0.61	1,000
2016-08-10	$1.30	$1.30	$1.30	$1.30	$0.61	200
2016-08-09	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-08-08	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-08-05	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-08-04	$1.30	$1.30	$1.30	$1.30	$0.61	25
2016-08-03	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-08-02	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-08-01	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-07-29	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-07-28	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-07-27	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-07-26	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-07-25	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-07-22	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-07-21	$1.30	$1.30	$1.30	$1.30	$0.61	100
2016-07-20	$1.31	$1.31	$1.31	$1.31	$0.61	0
2016-07-19	$1.31	$1.31	$1.31	$1.31	$0.61	67
2016-07-18	$1.31	$1.31	$1.31	$1.31	$0.61	0
2016-07-15	$1.31	$1.31	$1.31	$1.31	$0.61	0
2016-07-14	$1.31	$1.31	$1.31	$1.31	$0.61	0
2016-07-13	$1.31	$1.31	$1.31	$1.31	$0.61	0
2016-07-12	$1.31	$1.31	$1.31	$1.31	$0.61	0
2016-07-11	$1.31	$1.31	$1.31	$1.31	$0.61	100
2016-07-08	$1.31	$1.31	$1.31	$1.31	$0.61	0
2016-07-07	$1.31	$1.31	$1.31	$1.31	$0.61	300
2016-07-06	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-07-05	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-07-01	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-06-30	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-06-29	$1.30	$1.30	$1.30	$1.30	$0.61	25
2016-06-28	$1.30	$1.30	$1.30	$1.30	$0.61	300
2016-06-27	$1.50	$1.50	$1.50	$1.50	$0.70	0
2016-06-24	$1.50	$1.50	$1.50	$1.50	$0.70	5
2016-06-23	$1.50	$1.50	$1.50	$1.50	$0.70	300
2016-06-22	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-06-21	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-06-20	$1.30	$1.30	$1.30	$1.30	$0.61	5
2016-06-17	$1.30	$1.30	$1.30	$1.30	$0.61	2
2016-06-16	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-06-15	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-06-14	$1.30	$1.30	$1.30	$1.30	$0.61	7
2016-06-13	$1.30	$1.30	$1.30	$1.30	$0.61	200
2016-06-10	$1.31	$1.31	$1.31	$1.31	$0.61	40
2016-06-09	$1.31	$1.31	$1.31	$1.31	$0.61	25
2016-06-08	$1.31	$1.31	$1.31	$1.31	$0.61	1
2016-06-07	$1.31	$1.31	$1.31	$1.31	$0.61	0
2016-06-06	$1.31	$1.31	$1.31	$1.31	$0.61	6
2016-06-03	$1.31	$1.31	$1.31	$1.31	$0.61	2
2016-06-02	$1.31	$1.31	$1.31	$1.31	$0.61	14
2016-06-01	$1.31	$1.31	$1.31	$1.31	$0.61	0
2016-05-31	$1.31	$1.31	$1.31	$1.31	$0.61	0
2016-05-27	$1.31	$1.31	$1.31	$1.31	$0.61	15
2016-05-26	$1.31	$1.31	$1.31	$1.31	$0.61	0
2016-05-25	$1.31	$1.31	$1.31	$1.31	$0.61	600
2016-05-24	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-05-23	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-05-20	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-05-19	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-05-18	$1.33	$1.33	$1.30	$1.30	$0.61	400
2016-05-17	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-05-16	$1.30	$1.30	$1.30	$1.30	$0.61	0
2016-05-13	$1.30	$1.30	$1.30	$1.30	$0.61	6,200
2016-05-12	$1.32	$1.32	$1.32	$1.32	$0.62	0
2016-05-11	$1.30	$1.32	$1.30	$1.32	$0.62	2,100
2016-05-10	$1.30	$1.32	$1.30	$1.32	$0.62	4,800
2016-05-09	$1.50	$1.50	$1.50	$1.50	$0.70	0
2016-05-06	$1.50	$1.50	$1.50	$1.50	$0.70	0
2016-05-05	$1.50	$1.50	$1.50	$1.50	$0.70	0
2016-05-04	$1.50	$1.50	$1.50	$1.50	$0.70	400
2016-05-03	$1.50	$1.50	$1.50	$1.50	$0.70	0
2016-05-02	$1.50	$1.50	$1.50	$1.50	$0.70	45
2016-04-29	$1.50	$1.50	$1.50	$1.50	$0.70	0
2016-04-28	$1.50	$1.50	$1.50	$1.50	$0.70	0
2016-04-27	$1.50	$1.50	$1.50	$1.50	$0.70	300
2016-04-26	$1.60	$1.60	$1.60	$1.60	$0.75	0
2016-04-25	$1.60	$1.60	$1.60	$1.60	$0.75	0
2016-04-22	$1.60	$1.60	$1.60	$1.60	$0.75	0
2016-04-21	$1.60	$1.60	$1.60	$1.60	$0.75	0
2016-04-20	$1.60	$1.60	$1.60	$1.60	$0.75	100
2016-04-19	$1.60	$1.60	$1.60	$1.60	$0.75	5
2016-04-18	$1.60	$1.60	$1.60	$1.60	$0.75	0
2016-04-15	$1.60	$1.60	$1.60	$1.60	$0.75	0
2016-04-14	$1.60	$1.60	$1.60	$1.60	$0.75	11
2016-04-13	$1.60	$1.60	$1.60	$1.60	$0.75	51
2016-04-12	$1.60	$1.60	$1.60	$1.60	$0.75	100
2016-04-11	$1.70	$1.70	$1.70	$1.70	$0.79	0
2016-04-08	$1.70	$1.70	$1.70	$1.70	$0.79	0
2016-04-07	$1.70	$1.70	$1.70	$1.70	$0.79	0
2016-04-06	$1.70	$1.70	$1.70	$1.70	$0.79	0
2016-04-05	$1.70	$1.70	$1.70	$1.70	$0.79	0
2016-04-04	$1.70	$1.70	$1.70	$1.70	$0.79	0
2016-04-01	$1.70	$1.70	$1.70	$1.70	$0.79	400
2016-03-31	$1.60	$1.70	$1.60	$1.70	$0.79	600
2016-03-30	$1.70	$1.70	$1.70	$1.70	$0.79	0
2016-03-29	$1.70	$1.70	$1.70	$1.70	$0.79	0
2016-03-28	$1.70	$1.70	$1.70	$1.70	$0.79	0
2016-03-24	$1.70	$1.70	$1.69	$1.70	$0.79	3,900
2016-03-23	$1.70	$1.70	$1.70	$1.70	$0.79	700
2016-03-22	$3.60	$3.60	$3.33	$3.33	$0.75	900
2016-03-21	$3.33	$3.33	$3.33	$3.33	$0.75	200
2016-03-18	$3.57	$3.57	$3.57	$3.57	$0.81	400
2016-03-17	$3.31	$3.31	$3.31	$3.31	$0.75	0
2016-03-16	$3.31	$3.31	$3.31	$3.31	$0.75	50
2016-03-15	$3.31	$3.31	$3.31	$3.31	$0.75	0
2016-03-14	$3.31	$3.31	$3.31	$3.31	$0.75	0
2016-03-11	$3.31	$3.31	$3.31	$3.31	$0.75	0
2016-03-10	$3.31	$3.31	$3.31	$3.31	$0.75	0
2016-03-09	$3.31	$3.31	$3.31	$3.31	$0.75	0
2016-03-08	$3.31	$3.31	$3.31	$3.31	$0.75	0
2016-03-07	$3.40	$3.40	$3.31	$3.31	$0.75	5,600
2016-03-04	$3.34	$3.34	$3.34	$3.34	$0.75	40
2016-03-03	$3.34	$3.34	$3.34	$3.34	$0.75	3,000
2016-03-02	$3.48	$3.49	$3.48	$3.49	$0.79	700
2016-03-01	$3.30	$3.30	$3.25	$3.25	$0.73	700
2016-02-29	$3.30	$3.30	$3.30	$3.30	$0.74	0
2016-02-26	$3.30	$3.30	$3.30	$3.30	$0.74	100
2016-02-25	$3.20	$3.20	$3.20	$3.20	$0.72	92
2016-02-24	$3.20	$3.20	$3.20	$3.20	$0.72	0
2016-02-23	$3.20	$3.20	$3.20	$3.20	$0.72	0
2016-02-22	$3.20	$3.20	$3.20	$3.20	$0.72	0
2016-02-19	$3.20	$3.20	$3.20	$3.20	$0.72	0
2016-02-18	$3.30	$3.30	$3.11	$3.20	$0.72	600
2016-02-17	$3.21	$3.21	$3.21	$3.21	$0.72	0
2016-02-16	$3.30	$3.30	$3.21	$3.21	$0.72	600
2016-02-12	$3.21	$3.26	$3.21	$3.26	$0.73	1,400
2016-02-11	$3.30	$3.30	$3.30	$3.30	$0.74	0
2016-02-10	$3.30	$3.30	$3.30	$3.30	$0.74	97
2016-02-09	$3.30	$3.30	$3.30	$3.30	$0.74	0
2016-02-08	$3.30	$3.30	$3.30	$3.30	$0.74	0
2016-02-05	$3.30	$3.30	$3.30	$3.30	$0.74	0
2016-02-04	$3.30	$3.30	$3.30	$3.30	$0.74	200
2016-02-03	$3.30	$3.30	$3.30	$3.30	$0.74	200
2016-02-02	$3.30	$3.30	$3.30	$3.30	$0.74	300
2016-02-01	$3.30	$3.30	$3.30	$3.30	$0.74	0
2016-01-29	$3.30	$3.30	$3.30	$3.30	$0.74	700
2016-01-28	$3.30	$3.30	$3.30	$3.30	$0.74	0
2016-01-27	$3.30	$3.30	$3.30	$3.30	$0.74	0
2016-01-26	$3.30	$3.30	$3.30	$3.30	$0.74	0
2016-01-25	$3.30	$3.30	$3.30	$3.30	$0.74	40
2016-01-22	$3.30	$3.30	$3.30	$3.30	$0.74	2,000
2016-01-21	$3.25	$3.35	$3.25	$3.30	$0.74	2,900
2016-01-20	$3.35	$3.35	$3.21	$3.35	$0.76	700
2016-01-19	$3.40	$3.40	$3.40	$3.40	$0.77	100
2016-01-15	$3.30	$3.35	$3.25	$3.35	$0.76	900
2016-01-14	$3.30	$3.30	$3.30	$3.30	$0.74	0
2016-01-13	$3.30	$3.30	$3.30	$3.30	$0.74	0
2016-01-12	$3.30	$3.30	$3.30	$3.30	$0.74	100
2016-01-11	$3.35	$3.35	$3.35	$3.35	$0.76	0
2016-01-08	$3.31	$3.35	$3.31	$3.35	$0.76	400
2016-01-07	$3.31	$3.31	$3.31	$3.31	$0.75	0
2016-01-06	$3.31	$3.31	$3.31	$3.31	$0.75	125
2016-01-05	$3.31	$3.31	$3.31	$3.31	$0.75	0
2016-01-04	$3.31	$3.31	$3.31	$3.31	$0.75	500
2015-12-31	$3.31	$3.31	$3.31	$3.31	$1.60	241
2015-12-30	$3.31	$3.31	$3.31	$3.31	$1.60	724
2015-12-29	$3.30	$3.30	$3.30	$3.30	$1.59	434
2015-12-28	$3.28	$3.28	$3.28	$3.28	$1.58	482
2015-12-24	$3.28	$3.28	$3.28	$3.28	$1.58	724
2015-12-23	$3.31	$3.31	$3.31	$3.31	$1.60	96
2015-12-22	$3.31	$3.31	$3.31	$3.31	$1.60	144
2015-12-21	$3.47	$3.47	$3.40	$3.40	$1.64	338
2015-12-18	$3.42	$3.42	$3.42	$3.42	$1.65	1,738
2015-12-17	$3.42	$3.42	$3.42	$3.42	$1.65	0
2015-12-16	$3.42	$3.42	$3.42	$3.42	$1.65	0
2015-12-15	$3.42	$3.42	$3.42	$3.42	$1.65	531
2015-12-14	$3.42	$3.42	$3.42	$3.42	$1.65	24
2015-12-11	$3.42	$3.42	$3.42	$3.42	$1.65	386
2015-12-10	$3.42	$3.42	$3.42	$3.42	$1.65	0
2015-12-09	$3.42	$3.42	$3.42	$3.42	$1.65	96
2015-12-08	$3.46	$3.46	$3.46	$3.46	$1.67	0
2015-12-07	$3.46	$3.46	$3.46	$3.46	$1.67	0
2015-12-04	$3.46	$3.46	$3.46	$3.46	$1.67	0
2015-12-03	$3.46	$3.46	$3.46	$3.46	$1.67	1,690
2015-12-02	$3.45	$3.45	$3.45	$3.45	$1.67	869
2015-12-01	$3.55	$3.55	$3.55	$3.55	$1.71	24
2015-11-30	$3.55	$3.55	$3.55	$3.55	$1.71	46
2015-11-27	$3.55	$3.55	$3.55	$3.55	$1.71	144
2015-11-25	$3.50	$3.50	$3.50	$3.50	$1.69	0
2015-11-24	$3.50	$3.50	$3.50	$3.50	$1.69	602
2015-11-23	$3.45	$3.50	$3.44	$3.50	$1.69	579
2015-11-20	$3.51	$3.51	$3.51	$3.51	$1.70	33
2015-11-19	$3.55	$3.55	$3.51	$3.51	$1.70	289
2015-11-18	$3.37	$3.51	$3.37	$3.51	$1.70	20,622
2015-11-17	$3.61	$3.61	$3.56	$3.57	$1.72	5,795
2015-11-16	$3.60	$3.60	$3.60	$3.60	$1.74	0
2015-11-13	$3.60	$3.60	$3.60	$3.60	$1.74	48
2015-11-12	$3.85	$3.85	$3.70	$3.70	$1.79	1,497
2015-11-11	$3.85	$3.85	$3.85	$3.85	$1.86	0
2015-11-10	$3.85	$3.85	$3.85	$3.85	$1.86	0
2015-11-09	$3.85	$3.85	$3.85	$3.85	$1.86	193
2015-11-06	$3.85	$3.87	$3.85	$3.85	$1.86	0
2015-11-05	$3.85	$3.87	$3.85	$3.85	$1.86	0
2015-11-04	$3.85	$3.87	$3.85	$3.85	$1.86	965
2015-11-03	$3.85	$3.85	$3.85	$3.85	$1.86	2,028
2015-11-02	$3.85	$3.85	$3.85	$3.85	$1.86	724
2015-10-30	$3.65	$3.85	$3.65	$3.85	$1.86	1,497
2015-10-29	$4.00	$4.00	$3.85	$3.85	$1.86	0
2015-10-28	$4.00	$4.00	$3.85	$3.85	$1.86	579
2015-10-27	$3.26	$3.26	$3.26	$3.26	$1.57	96
2015-10-26	$3.50	$3.56	$3.50	$3.56	$1.72	821
2015-10-23	$7.67	$7.67	$7.34	$7.36	$3.55	772
2015-10-22	$7.34	$7.34	$7.34	$7.34	$3.54	0
2015-10-21	$7.34	$7.34	$7.34	$7.34	$3.54	0
2015-10-20	$7.34	$7.34	$7.34	$7.34	$3.54	289
2015-10-19	$7.32	$7.32	$7.32	$7.32	$3.54	0
2015-10-16	$7.32	$7.32	$7.32	$7.32	$3.54	144
2015-10-15	$7.32	$7.32	$7.32	$7.32	$3.54	0
2015-10-14	$7.32	$7.32	$7.32	$7.32	$3.54	96
2015-10-13	$7.39	$7.39	$7.39	$7.39	$3.57	0
2015-10-12	$7.39	$7.39	$7.39	$7.39	$3.57	0
2015-10-09	$7.39	$7.39	$7.39	$7.39	$3.57	48
2015-10-08	$7.37	$7.39	$7.31	$7.39	$3.57	2,173
2015-10-07	$7.40	$7.40	$7.40	$7.40	$3.57	0
2015-10-06	$7.40	$7.40	$7.40	$7.40	$3.57	0
2015-10-05	$7.40	$7.40	$7.40	$7.40	$3.57	241
2015-10-02	$7.40	$7.40	$7.40	$7.40	$3.57	144
2015-10-01	$7.50	$7.50	$7.50	$7.50	$3.62	48
2015-09-30	$7.45	$7.50	$7.45	$7.50	$3.62	289
2015-09-29	$7.55	$7.55	$7.45	$7.45	$3.60	3,863
2015-09-28	$7.70	$7.70	$7.60	$7.60	$3.67	1,545
2015-09-25	$7.54	$7.54	$7.54	$7.54	$3.64	0
2015-09-24	$7.54	$7.54	$7.54	$7.54	$3.64	0
2015-09-23	$7.54	$7.54	$7.54	$7.54	$3.64	0
2015-09-22	$7.54	$7.54	$7.54	$7.54	$3.64	2,897
2015-09-21	$7.54	$7.54	$7.54	$7.54	$3.64	0
2015-09-18	$7.54	$7.54	$7.54	$7.54	$3.64	0
2015-09-17	$7.54	$7.54	$7.54	$7.54	$3.64	0
2015-09-16	$7.54	$7.54	$7.54	$7.54	$3.64	48
2015-09-15	$7.54	$7.54	$7.54	$7.54	$3.64	48
2015-09-14	$7.54	$7.54	$7.54	$7.54	$3.64	144
2015-09-11	$7.55	$7.55	$7.55	$7.55	$3.65	0
2015-09-10	$7.55	$7.55	$7.55	$7.55	$3.65	0
2015-09-09	$7.55	$7.55	$7.55	$7.55	$3.65	0
2015-09-08	$7.55	$7.55	$7.55	$7.55	$3.65	0
2015-09-04	$7.55	$7.55	$7.55	$7.55	$3.65	0
2015-09-03	$7.55	$7.55	$7.55	$7.55	$3.65	0
2015-09-02	$7.55	$7.55	$7.55	$7.55	$3.65	531
2015-09-01	$7.54	$7.54	$7.54	$7.54	$3.64	193
2015-08-31	$7.60	$7.60	$7.60	$7.60	$3.67	917
2015-08-28	$7.51	$7.51	$7.51	$7.51	$3.63	0
2015-08-27	$7.51	$7.51	$7.51	$7.51	$3.63	482
2015-08-26	$7.52	$7.54	$7.52	$7.54	$3.64	1,014

Gleacher & Company Inc (GLCH) News Headlines

Recent Gleacher & Company Inc (GLCH) News

Similar Companies to Gleacher & Company Inc (GLCH) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Gleacher & Company Inc (GLCH) Exchange: PINK