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 (%)
Nov 30, 2017 7.710 7.750 7.500 7.550 377,881 -0.15(-1.95%)
Nov 29, 2017 7.660 7.880 7.550 7.700 552,964 +0.18(+2.39%)
Nov 28, 2017 7.770 7.800 7.390 7.520 716,156 -0.24(-3.09%)
Nov 27, 2017 8.700 8.860 7.650 7.760 1,539,805 -0.57(-6.84%)
Nov 24, 2017 7.660 8.950 7.660 8.330 2,190,695 +1.03(+14.11%)
Nov 22, 2017 7.230 7.360 7.090 7.300 228,495 +0.07(+0.97%)
Nov 21, 2017 7.200 7.330 7.170 7.230 136,342 +0.02(+0.28%)
Nov 20, 2017 7.110 7.280 7.011 7.210 171,921 +0.15(+2.12%)
Nov 17, 2017 7.010 7.130 7.005 7.060 107,953 -0.01(-0.14%)
Nov 16, 2017 7.110 7.200 7.060 7.070 153,047 -0.05(-0.70%)
Nov 15, 2017 7.240 7.330 7.100 7.120 160,485 -0.18(-2.47%)
Nov 14, 2017 7.250 7.315 7.140 7.300 190,867 +0.05(+0.69%)
Nov 13, 2017 7.190 7.300 7.070 7.250 250,468 +0.06(+0.83%)
Nov 10, 2017 7.230 7.310 7.170 7.190 277,690 -0.03(-0.42%)
Nov 09, 2017 7.130 7.330 7.029 7.220 402,760 +0.05(+0.70%)
Nov 08, 2017 6.980 7.170 6.900 7.170 325,746 +0.18(+2.58%)
Nov 07, 2017 6.980 7.030 6.840 6.990 293,674 +0.00(+0.00%)
Nov 06, 2017 6.930 7.010 6.810 6.990 238,616 +0.02(+0.29%)
Nov 03, 2017 7.270 7.320 6.890 6.970 316,100 -0.36(-4.91%)
Nov 02, 2017 7.090 7.420 7.000 7.330 287,316 +0.25(+3.53%)
Nov 01, 2017 7.460 7.479 7.050 7.080 511,303 -0.30(-4.07%)
Oct 31, 2017 7.530 7.534 7.290 7.380 559,944 -0.14(-1.86%)
Oct 30, 2017 7.410 7.710 7.200 7.520 1,655,942 +0.17(+2.31%)
Oct 27, 2017 6.430 7.600 6.350 7.350 3,201,280 +1.21(+19.71%)
Oct 26, 2017 6.310 6.380 6.040 6.140 116,745 -0.16(-2.54%)
Oct 25, 2017 6.240 6.310 6.130 6.300 286,872 +0.07(+1.12%)
Oct 24, 2017 6.160 6.250 6.100 6.230 138,095 +0.07(+1.14%)
Oct 23, 2017 6.130 6.170 6.120 6.160 93,091 +0.01(+0.16%)
Oct 20, 2017 6.230 6.230 6.110 6.150 156,231 +0.01(+0.16%)
Oct 19, 2017 6.130 6.190 6.080 6.140 73,022 -0.08(-1.29%)
Oct 18, 2017 6.200 6.240 6.190 6.220 52,879 +0.03(+0.48%)
Oct 17, 2017 6.320 6.320 6.160 6.190 74,424 -0.13(-2.06%)
Oct 16, 2017 6.400 6.400 6.260 6.320 108,838 -0.10(-1.56%)
Oct 13, 2017 6.400 6.440 6.270 6.420 125,485 -0.03(-0.47%)
Oct 12, 2017 6.530 6.550 6.440 6.450 69,608 -0.10(-1.53%)
Oct 11, 2017 6.410 6.560 6.410 6.550 125,917 +0.10(+1.55%)
Oct 10, 2017 6.500 6.500 6.380 6.450 112,675 -0.06(-0.92%)
Oct 09, 2017 6.450 6.550 6.440 6.510 151,839 +0.12(+1.88%)
Oct 06, 2017 6.590 6.660 6.370 6.390 143,375 -0.20(-3.03%)
Oct 05, 2017 6.540 6.715 6.535 6.590 184,202 +0.06(+0.92%)
Oct 04, 2017 6.690 6.700 6.410 6.530 169,756 -0.18(-2.68%)
Oct 03, 2017 6.620 6.730 6.580 6.710 266,262 +0.12(+1.82%)
Oct 02, 2017 6.390 6.590 6.390 6.590 156,091 +0.20(+3.13%)
Sep 29, 2017 6.470 6.490 6.380 6.390 94,009 -0.10(-1.54%)
Sep 28, 2017 6.490 6.495 6.370 6.490 144,998 +0.00(+0.00%)
Sep 27, 2017 6.470 6.550 6.420 6.490 201,647 +0.09(+1.41%)
Sep 26, 2017 6.340 6.470 6.320 6.400 138,985 +0.08(+1.27%)
Sep 25, 2017 6.360 6.400 6.270 6.320 302,889 -0.08(-1.25%)
Sep 22, 2017 6.390 6.440 6.330 6.400 143,663 -0.01(-0.16%)
Sep 21, 2017 6.370 6.430 6.360 6.410 58,850 +0.03(+0.47%)
Sep 20, 2017 6.390 6.495 6.330 6.380 145,453 -0.02(-0.31%)
Sep 19, 2017 6.450 6.470 6.370 6.400 151,223 +0.00(+0.00%)
Sep 18, 2017 6.400 6.450 6.380 6.400 191,273 +0.01(+0.16%)
Sep 15, 2017 6.340 6.400 6.281 6.390 256,347 +0.08(+1.27%)
Sep 14, 2017 6.500 6.530 6.280 6.310 131,272 -0.14(-2.17%)
Sep 13, 2017 6.500 6.530 6.430 6.450 141,090 -0.05(-0.77%)
Sep 12, 2017 6.390 6.520 6.340 6.500 175,055 +0.24(+3.83%)
Sep 11, 2017 6.400 6.420 6.240 6.260 119,446 -0.15(-2.34%)
Sep 08, 2017 6.260 6.440 6.160 6.410 296,026 +0.20(+3.22%)
Sep 07, 2017 6.260 6.290 6.200 6.210 544,772 -0.05(-0.80%)
Sep 06, 2017 6.250 6.370 6.230 6.260 299,426 +0.04(+0.64%)
Sep 05, 2017 6.340 6.350 6.210 6.220 283,393 -0.15(-2.35%)
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.