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 (%)
Jul 30, 2020 6.040 6.040 6.040 0 -0.05(-0.82%)
Jul 29, 2020 6.100 6.110 6.090 6.090 121,144 -0.02(-0.33%)
Jul 28, 2020 6.140 6.170 6.100 6.110 223,672 -0.02(-0.33%)
Jul 27, 2020 6.110 6.140 6.110 6.130 137,474 -0.01(-0.16%)
Jul 24, 2020 6.090 6.150 6.080 6.140 333,800 +0.01(+0.16%)
Jul 23, 2020 6.120 6.150 6.120 6.130 134,553 +0.01(+0.16%)
Jul 22, 2020 6.130 6.130 6.090 6.120 523,471 +0.00(+0.00%)
Jul 21, 2020 6.130 6.140 6.110 6.120 213,093 +0.00(+0.00%)
Jul 20, 2020 6.110 6.130 6.090 6.120 103,786 +0.01(+0.16%)
Jul 17, 2020 6.120 6.120 6.110 6.110 133,600 +0.00(+0.00%)
Jul 16, 2020 6.050 6.120 6.050 6.110 100,879 -0.01(-0.16%)
Jul 15, 2020 6.120 6.120 6.100 6.120 236,774 +0.01(+0.16%)
Jul 14, 2020 6.130 6.140 6.100 6.110 67,203 +0.01(+0.16%)
Jul 13, 2020 6.130 6.130 6.090 6.100 135,693 -0.01(-0.16%)
Jul 10, 2020 6.120 6.120 6.040 6.110 194,400 -0.01(-0.16%)
Jul 09, 2020 6.100 6.130 6.100 6.120 146,285 +0.00(+0.00%)
Jul 08, 2020 6.100 6.120 6.100 6.120 158,579 +0.02(+0.33%)
Jul 07, 2020 6.040 6.100 6.040 6.100 122,483 +0.04(+0.66%)
Jul 06, 2020 6.050 6.070 6.040 6.060 132,337 +0.03(+0.50%)
Jul 02, 2020 6.050 6.080 6.010 6.030 148,000 +0.01(+0.17%)
Jul 01, 2020 6.020 6.100 6.010 6.020 140,063 +0.00(+0.00%)
Jun 30, 2020 6.020 6.020 6.010 6.020 81,403 +0.00(+0.00%)
Jun 29, 2020 6.020 6.020 6.000 6.020 141,724 +0.01(+0.17%)
Jun 26, 2020 6.000 6.010 5.990 6.010 276,800 +0.00(+0.00%)
Jun 25, 2020 6.010 6.020 6.000 6.010 303,367 +0.01(+0.17%)
Jun 24, 2020 6.000 6.020 6.000 6.000 468,979 +0.00(+0.00%)
Jun 23, 2020 6.020 6.020 6.000 6.000 164,411 -0.02(-0.33%)
Jun 22, 2020 6.010 6.020 5.990 6.020 120,237 -0.05(-0.82%)
Jun 19, 2020 6.070 6.080 6.060 6.070 912,200 +0.01(+0.17%)
Jun 18, 2020 6.070 6.080 6.050 6.060 766,868 -0.01(-0.16%)
Jun 17, 2020 6.060 6.070 6.050 6.070 985,401 +0.02(+0.33%)
Jun 16, 2020 6.080 6.090 6.045 6.050 315,499 -0.01(-0.17%)
Jun 15, 2020 6.030 6.070 6.030 6.060 363,879 +0.00(+0.00%)
Jun 12, 2020 6.070 6.070 6.030 6.060 246,200 +0.03(+0.50%)
Jun 11, 2020 6.020 6.050 6.020 6.030 343,110 -0.01(-0.17%)
Jun 10, 2020 6.060 6.120 6.025 6.040 252,036 -0.02(-0.33%)
Jun 09, 2020 6.040 6.070 6.020 6.060 919,382 +0.00(+0.00%)
Jun 08, 2020 6.050 6.110 6.050 6.060 824,277 -0.03(-0.49%)
Jun 05, 2020 6.150 6.190 6.050 6.090 766,200 -0.02(-0.33%)
Jun 04, 2020 6.180 6.180 6.080 6.110 353,980 -0.06(-0.97%)
Jun 03, 2020 6.160 6.190 6.120 6.170 676,365 +0.04(+0.65%)
Jun 02, 2020 6.220 6.220 6.130 6.130 393,614 -0.05(-0.81%)
Jun 01, 2020 6.280 6.300 6.180 6.180 671,851 -0.10(-1.59%)
May 29, 2020 6.250 6.300 6.240 6.280 444,600 +0.01(+0.16%)
May 28, 2020 6.200 6.290 6.140 6.270 854,052 +0.02(+0.32%)
May 27, 2020 6.250 6.270 6.180 6.250 509,485 +0.00(+0.00%)
May 26, 2020 6.350 6.400 6.115 6.250 727,889 -0.09(-1.42%)
May 22, 2020 6.320 6.365 6.208 6.340 264,900 +0.02(+0.32%)
May 21, 2020 6.380 6.380 6.320 6.320 271,672 -0.04(-0.63%)
May 20, 2020 6.400 6.420 6.350 6.360 311,137 +0.01(+0.16%)
May 19, 2020 6.550 6.570 6.345 6.350 513,731 -0.21(-3.20%)
May 18, 2020 6.600 6.620 6.480 6.560 594,526 -0.03(-0.46%)
May 15, 2020 6.650 6.670 6.320 6.590 1,235,900 -0.13(-1.93%)
May 14, 2020 6.660 6.720 6.620 6.720 461,247 +0.10(+1.51%)
May 13, 2020 6.600 6.700 6.540 6.620 885,433 +0.03(+0.46%)
May 12, 2020 6.460 6.590 6.420 6.590 605,341 +0.11(+1.70%)
May 11, 2020 6.480 6.480 6.430 6.480 441,654 +0.08(+1.25%)
May 08, 2020 6.470 6.500 6.370 6.400 362,600 -0.08(-1.23%)
May 07, 2020 6.390 6.495 6.320 6.480 339,635 +0.11(+1.73%)
May 06, 2020 6.490 6.510 6.360 6.370 461,977 -0.10(-1.55%)
May 05, 2020 6.350 6.500 6.290 6.470 793,884 +0.15(+2.37%)
May 04, 2020 6.290 6.370 6.210 6.320 847,857 +0.07(+1.12%)
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.