Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gain Capital Holdings (NY: GCAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 8.770 8.960 8.631 8.890 109,116 +0.07(+0.79%)
Jan 30, 2014 8.790 8.930 8.730 8.820 78,732 +0.04(+0.46%)
Jan 29, 2014 8.920 8.920 8.660 8.780 174,993 -0.18(-2.01%)
Jan 28, 2014 8.930 9.020 8.740 8.960 140,427 +0.00(+0.00%)
Jan 27, 2014 8.950 9.190 8.590 8.960 668,367 +0.46(+5.41%)
Jan 24, 2014 8.710 8.710 8.320 8.500 343,403 -0.32(-3.63%)
Jan 23, 2014 9.050 9.050 8.750 8.820 259,447 -0.28(-3.08%)
Jan 22, 2014 8.980 9.120 8.770 9.100 186,614 +0.10(+1.11%)
Jan 21, 2014 9.130 9.200 8.915 9.000 166,371 -0.09(-0.99%)
Jan 17, 2014 9.000 9.090 9.090 9.090 631,100 +0.07(+0.78%)
Jan 16, 2014 8.870 9.055 8.830 9.020 223,011 +0.10(+1.12%)
Jan 15, 2014 9.040 9.016 8.810 8.920 165,158 -0.12(-1.33%)
Jan 14, 2014 8.900 9.190 8.814 9.040 279,782 +0.12(+1.35%)
Jan 13, 2014 9.250 9.290 8.764 8.920 479,810 -0.35(-3.78%)
Jan 10, 2014 8.970 9.309 8.850 9.270 400,972 +0.35(+3.92%)
Jan 09, 2014 8.950 8.980 8.830 8.920 529,272 -0.03(-0.34%)
Jan 08, 2014 8.820 9.040 8.800 8.950 847,135 +0.10(+1.13%)
Jan 07, 2014 8.780 8.898 8.750 8.850 136,173 +0.06(+0.68%)
Jan 06, 2014 9.060 9.060 8.700 8.790 381,179 -0.11(-1.24%)
Jan 03, 2014 7.900 8.990 7.900 8.900 1,325,573 +1.08(+13.81%)
Jan 02, 2014 7.500 7.870 7.390 7.820 236,638 +0.31(+4.13%)
Dec 31, 2013 7.210 7.510 7.510 7.510 345,200 +0.33(+4.60%)
Dec 30, 2013 7.110 7.200 7.030 7.180 228,964 +0.03(+0.42%)
Dec 27, 2013 7.200 7.290 7.090 7.150 274,530 -0.06(-0.83%)
Dec 26, 2013 7.340 7.380 7.140 7.210 318,024 -0.17(-2.30%)
Dec 24, 2013 7.530 7.610 7.340 7.380 106,339 -0.21(-2.77%)
Dec 23, 2013 7.400 7.630 7.330 7.590 225,564 +0.20(+2.71%)
Dec 20, 2013 7.380 7.590 7.340 7.390 612,886 -0.02(-0.27%)
Dec 19, 2013 7.480 7.570 7.260 7.410 371,594 -0.14(-1.85%)
Dec 18, 2013 7.550 7.670 7.110 7.550 866,406 -0.06(-0.79%)
Dec 17, 2013 7.450 7.710 7.450 7.610 600,342 +0.20(+2.70%)
Dec 16, 2013 7.850 7.890 7.340 7.410 820,949 -0.46(-5.84%)
Dec 13, 2013 7.610 8.210 7.600 7.870 452,177 +0.19(+2.47%)
Dec 12, 2013 8.440 8.450 7.600 7.680 858,540 -0.77(-9.11%)
Dec 11, 2013 9.050 9.141 8.430 8.450 253,077 -0.61(-6.73%)
Dec 10, 2013 9.080 9.300 9.050 9.060 382,736 -0.08(-0.88%)
Dec 09, 2013 9.080 9.180 9.050 9.140 148,697 +0.04(+0.44%)
Dec 06, 2013 9.510 9.520 9.080 9.100 171,290 -0.33(-3.50%)
Dec 05, 2013 9.280 9.450 9.170 9.430 323,964 +0.18(+1.95%)
Dec 04, 2013 9.070 9.270 9.070 9.250 408,473 +0.18(+1.98%)
Dec 03, 2013 9.010 9.100 9.010 9.070 372,338 +0.04(+0.44%)
Dec 02, 2013 9.120 9.210 9.020 9.030 199,625 -0.07(-0.77%)
Nov 29, 2013 9.140 9.230 9.070 9.100 59,577 -0.04(-0.44%)
Nov 27, 2013 9.310 9.320 9.020 9.140 307,746 -0.18(-1.93%)
Nov 26, 2013 9.250 9.350 9.060 9.320 287,566 +0.09(+0.98%)
Nov 25, 2013 9.260 9.370 9.020 9.230 1,025,213 +0.37(+4.18%)
Nov 22, 2013 8.880 9.030 8.795 8.860 2,188,393 -0.02(-0.23%)
Nov 21, 2013 10.45 10.45 8.390 8.880 2,269,318 -1.78(-16.70%)
Nov 20, 2013 10.43 10.77 10.35 10.66 125,552 +0.27(+2.60%)
Nov 19, 2013 10.58 10.67 10.27 10.39 99,960 -0.17(-1.61%)
Nov 18, 2013 10.54 10.80 10.50 10.56 129,104 -0.02(-0.19%)
Nov 15, 2013 10.62 10.62 10.48 10.58 120,702 -0.06(-0.56%)
Nov 14, 2013 10.73 10.75 10.54 10.64 109,827 -0.06(-0.56%)
Nov 12, 2013 10.29 10.74 10.29 10.70 178,037 +0.35(+3.38%)
Nov 11, 2013 10.23 10.42 10.18 10.35 118,989 +0.03(+0.29%)
Nov 08, 2013 10.13 10.50 10.13 10.32 121,830 +0.22(+2.18%)
Nov 07, 2013 10.57 10.72 10.05 10.10 150,101 -0.56(-5.25%)
Nov 06, 2013 10.83 10.90 10.24 10.66 244,809 -0.13(-1.20%)
Nov 05, 2013 10.87 10.97 10.74 10.79 151,505 -0.12(-1.10%)
Nov 04, 2013 10.80 10.95 10.41 10.91 317,049 +0.20(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.