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, 2020 3.676 3.861 3.545 3.822 175,632 +0.11(+2.89%)
Jan 30, 2020 3.695 3.725 3.598 3.715 64,637 +0.01(+0.26%)
Jan 29, 2020 3.813 3.813 3.686 3.705 95,903 -0.10(-2.57%)
Jan 28, 2020 3.764 3.822 3.705 3.803 72,987 +0.07(+1.83%)
Jan 27, 2020 3.871 3.901 3.725 3.734 99,247 -0.21(-5.21%)
Jan 24, 2020 4.213 4.213 3.881 3.940 170,313 -0.26(-6.28%)
Jan 23, 2020 3.920 4.213 3.891 4.204 113,170 +0.23(+5.91%)
Jan 22, 2020 3.959 4.086 3.862 3.969 226,689 +0.00(+0.00%)
Jan 21, 2020 3.813 4.145 3.783 3.969 810,516 +0.16(+4.10%)
Jan 17, 2020 3.881 3.920 3.783 3.813 74,365 -0.04(-1.02%)
Jan 16, 2020 3.813 3.910 3.793 3.852 403,369 +0.06(+1.55%)
Jan 15, 2020 3.862 3.891 3.793 3.793 58,349 -0.05(-1.27%)
Jan 14, 2020 3.832 3.925 3.764 3.842 133,722 +0.01(+0.25%)
Jan 13, 2020 4.008 4.018 3.832 3.832 100,291 -0.18(-4.39%)
Jan 10, 2020 4.057 4.096 3.989 4.008 67,409 -0.06(-1.44%)
Jan 09, 2020 3.969 4.126 3.969 4.067 110,212 +0.10(+2.46%)
Jan 08, 2020 4.106 4.165 3.969 3.969 52,030 -0.13(-3.10%)
Jan 07, 2020 4.008 4.204 4.008 4.096 126,971 +0.05(+1.21%)
Jan 06, 2020 3.862 4.086 3.813 4.047 115,706 +0.23(+6.15%)
Jan 03, 2020 3.871 3.881 3.774 3.813 64,852 -0.07(-1.76%)
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.