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, 2019 6.520 6.560 6.430 6.470 173,580 -0.05(-0.77%)
Jan 30, 2019 6.630 6.670 6.490 6.520 121,662 -0.12(-1.81%)
Jan 29, 2019 6.510 6.670 6.480 6.640 126,916 +0.14(+2.15%)
Jan 28, 2019 6.470 6.560 6.470 6.500 144,867 -0.02(-0.31%)
Jan 25, 2019 6.550 6.600 6.470 6.520 86,900 +0.00(+0.00%)
Jan 24, 2019 6.500 6.590 6.490 6.520 95,693 +0.03(+0.46%)
Jan 23, 2019 6.480 6.560 6.440 6.490 116,390 +0.04(+0.62%)
Jan 22, 2019 6.460 6.520 6.430 6.450 138,775 -0.06(-0.92%)
Jan 18, 2019 6.530 6.615 6.430 6.510 129,900 -0.02(-0.31%)
Jan 17, 2019 6.380 6.640 6.360 6.530 185,392 +0.13(+2.03%)
Jan 16, 2019 6.030 6.410 6.030 6.400 214,190 +0.38(+6.31%)
Jan 15, 2019 5.780 6.060 5.680 6.020 224,163 +0.22(+3.79%)
Jan 14, 2019 6.210 6.249 5.790 5.800 424,852 -0.43(-6.90%)
Jan 11, 2019 6.400 6.450 6.210 6.230 242,500 -0.24(-3.71%)
Jan 10, 2019 6.350 6.630 6.350 6.470 239,422 +0.07(+1.09%)
Jan 09, 2019 6.260 6.440 6.140 6.400 251,167 +0.08(+1.27%)
Jan 08, 2019 6.690 6.740 6.250 6.320 339,149 -0.32(-4.82%)
Jan 07, 2019 6.460 6.710 6.450 6.640 142,825 +0.20(+3.11%)
Jan 04, 2019 6.340 6.520 6.340 6.440 177,000 +0.22(+3.54%)
Jan 03, 2019 6.250 6.340 6.160 6.220 201,917 -0.08(-1.27%)
Jan 02, 2019 6.120 6.420 6.090 6.300 178,510 +0.14(+2.27%)
Dec 31, 2018 6.260 6.310 6.130 6.160 209,800 -0.06(-0.96%)
Dec 28, 2018 6.270 6.330 6.190 6.220 280,700 -0.07(-1.11%)
Dec 27, 2018 6.160 6.400 6.160 6.290 247,461 +0.06(+0.96%)
Dec 26, 2018 6.200 6.260 6.030 6.230 203,297 +0.07(+1.14%)
Dec 24, 2018 6.260 6.265 6.155 6.160 155,100 -0.10(-1.60%)
Dec 21, 2018 6.560 6.580 6.260 6.260 475,200 -0.25(-3.84%)
Dec 20, 2018 7.150 7.190 6.500 6.510 360,779 -0.66(-9.21%)
Dec 19, 2018 7.220 7.360 7.160 7.170 1,147,147 -0.07(-0.97%)
Dec 18, 2018 7.280 7.390 7.180 7.240 1,102,350 +0.02(+0.28%)
Dec 17, 2018 7.310 7.450 7.210 7.220 239,622 -0.09(-1.23%)
Dec 14, 2018 7.280 7.400 7.270 7.310 160,000 -0.04(-0.54%)
Dec 13, 2018 7.440 7.480 7.310 7.350 100,599 -0.09(-1.21%)
Dec 12, 2018 7.280 7.560 7.260 7.440 169,339 +0.19(+2.62%)
Dec 11, 2018 7.300 7.580 7.240 7.250 385,524 +0.07(+0.97%)
Dec 10, 2018 7.260 7.266 7.120 7.180 306,355 -0.12(-1.64%)
Dec 07, 2018 7.250 7.550 7.250 7.300 305,600 +0.05(+0.69%)
Dec 06, 2018 7.140 7.270 7.080 7.250 326,530 +0.02(+0.28%)
Dec 04, 2018 7.390 7.420 7.190 7.230 305,800 -0.20(-2.69%)
Dec 03, 2018 7.370 7.460 7.250 7.430 262,027 +0.08(+1.09%)
Nov 30, 2018 7.280 7.420 7.150 7.350 456,500 +0.03(+0.41%)
Nov 29, 2018 7.300 7.405 7.260 7.320 180,593 -0.04(-0.54%)
Nov 28, 2018 7.290 7.450 7.250 7.360 299,082 +0.10(+1.38%)
Nov 27, 2018 7.260 7.300 7.180 7.260 170,301 +0.00(+0.00%)
Nov 26, 2018 7.290 7.360 7.210 7.260 322,659 +0.10(+1.40%)
Nov 23, 2018 7.250 7.270 7.160 7.160 78,200 -0.12(-1.65%)
Nov 21, 2018 7.280 7.280 7.280 0 +0.08(+1.11%)
Nov 20, 2018 7.470 7.485 7.185 7.200 388,071 -0.34(-4.51%)
Nov 19, 2018 7.750 7.750 7.500 7.540 282,438 -0.23(-2.96%)
Nov 16, 2018 7.720 7.780 7.665 7.770 621,700 +0.00(+0.00%)
Nov 15, 2018 7.760 7.780 7.700 7.770 322,442 +0.00(+0.00%)
Nov 14, 2018 7.800 7.830 7.750 7.770 466,430 -0.02(-0.26%)
Nov 13, 2018 7.850 7.860 7.780 7.790 517,798 -0.05(-0.64%)
Nov 12, 2018 7.860 7.860 7.800 7.840 523,760 +0.00(+0.00%)
Nov 09, 2018 7.830 7.865 7.810 7.840 470,900 +0.00(+0.00%)
Nov 08, 2018 7.830 7.860 7.770 7.840 409,779 +0.01(+0.13%)
Nov 07, 2018 7.750 7.870 7.740 7.830 647,198 +0.13(+1.69%)
Nov 06, 2018 7.600 7.720 7.550 7.700 472,640 +0.03(+0.39%)
Nov 05, 2018 7.780 7.880 7.650 7.670 1,302,303 -0.14(-1.79%)
Nov 02, 2018 7.680 7.890 7.680 7.810 975,600 +0.03(+0.39%)
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.