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 6.061 6.098 5.977 6.014 186,734 -0.05(-0.77%)
Jan 30, 2019 6.163 6.200 6.033 6.061 130,881 -0.11(-1.81%)
Jan 29, 2019 6.051 6.200 6.024 6.172 136,533 +0.13(+2.15%)
Jan 28, 2019 6.014 6.098 6.014 6.042 155,845 -0.02(-0.31%)
Jan 25, 2019 6.089 6.135 6.014 6.061 93,485 +0.00(+0.00%)
Jan 24, 2019 6.042 6.126 6.033 6.061 102,944 +0.03(+0.46%)
Jan 23, 2019 6.024 6.098 5.986 6.033 125,210 +0.04(+0.62%)
Jan 22, 2019 6.005 6.061 5.977 5.996 149,291 -0.06(-0.92%)
Jan 18, 2019 6.070 6.149 5.977 6.051 139,743 -0.02(-0.31%)
Jan 17, 2019 5.931 6.172 5.912 6.070 199,441 +0.12(+2.03%)
Jan 16, 2019 5.605 5.958 5.605 5.949 230,421 +0.35(+6.31%)
Jan 15, 2019 5.373 5.633 5.280 5.596 241,150 +0.20(+3.79%)
Jan 14, 2019 5.773 5.809 5.382 5.391 457,047 -0.40(-6.90%)
Jan 11, 2019 5.949 5.996 5.773 5.791 260,876 -0.22(-3.71%)
Jan 10, 2019 5.903 6.163 5.903 6.014 257,565 +0.07(+1.09%)
Jan 09, 2019 5.819 5.986 5.707 5.949 270,200 +0.07(+1.27%)
Jan 08, 2019 6.219 6.265 5.810 5.875 364,850 -0.30(-4.82%)
Jan 07, 2019 6.005 6.237 5.996 6.172 153,648 +0.19(+3.11%)
Jan 04, 2019 5.893 6.061 5.893 5.986 190,413 +0.20(+3.54%)
Jan 03, 2019 5.810 5.893 5.726 5.782 217,218 -0.07(-1.27%)
Jan 02, 2019 5.689 5.968 5.661 5.856 192,037 +0.13(+2.27%)
Dec 31, 2018 5.819 5.866 5.698 5.726 225,698 -0.06(-0.96%)
Dec 28, 2018 5.828 5.884 5.754 5.782 301,971 -0.07(-1.11%)
Dec 27, 2018 5.726 5.949 5.726 5.847 266,213 +0.06(+0.96%)
Dec 26, 2018 5.763 5.819 5.605 5.791 218,703 +0.07(+1.14%)
Dec 24, 2018 5.819 5.824 5.721 5.726 166,853 -0.09(-1.60%)
Dec 21, 2018 6.098 6.116 5.819 5.819 511,211 -0.23(-3.84%)
Dec 20, 2018 6.646 6.684 6.042 6.051 388,119 -0.61(-9.21%)
Dec 19, 2018 6.711 6.842 6.656 6.665 1,234,079 -0.07(-0.97%)
Dec 18, 2018 6.767 6.869 6.674 6.730 1,185,887 +0.02(+0.28%)
Dec 17, 2018 6.795 6.925 6.702 6.711 257,780 -0.08(-1.23%)
Dec 14, 2018 6.767 6.879 6.758 6.795 172,124 -0.04(-0.54%)
Dec 13, 2018 6.916 6.953 6.795 6.832 108,222 -0.08(-1.21%)
Dec 12, 2018 6.767 7.027 6.749 6.916 182,171 +0.18(+2.62%)
Dec 11, 2018 6.786 7.046 6.730 6.739 414,739 +0.07(+0.97%)
Dec 10, 2018 6.749 6.754 6.618 6.674 329,570 -0.06(-0.83%)
Dec 07, 2018 6.684 6.960 6.684 6.730 331,483 +0.05(+0.69%)
Dec 06, 2018 6.582 6.702 6.527 6.684 354,185 +0.02(+0.28%)
Dec 04, 2018 6.813 6.841 6.629 6.665 331,700 -0.18(-2.69%)
Dec 03, 2018 6.795 6.878 6.684 6.850 284,219 +0.07(+1.09%)
Nov 30, 2018 6.712 6.841 6.592 6.776 495,163 +0.03(+0.41%)
Nov 29, 2018 6.730 6.827 6.693 6.748 195,888 -0.04(-0.54%)
Nov 28, 2018 6.721 6.868 6.684 6.785 324,413 +0.09(+1.38%)
Nov 27, 2018 6.693 6.730 6.619 6.693 184,724 +0.00(+0.00%)
Nov 26, 2018 6.721 6.785 6.647 6.693 349,987 +0.09(+1.40%)
Nov 23, 2018 6.684 6.702 6.601 6.601 84,823 -0.11(-1.65%)
Nov 21, 2018 6.712 6.712 6.712 0 +0.07(+1.11%)
Nov 20, 2018 6.887 6.901 6.624 6.638 420,939 -0.31(-4.51%)
Nov 19, 2018 7.145 7.145 6.914 6.951 306,359 -0.21(-2.96%)
Nov 16, 2018 7.117 7.173 7.066 7.163 674,355 +0.00(+0.00%)
Nov 15, 2018 7.154 7.173 7.099 7.163 349,751 +0.00(+0.00%)
Nov 14, 2018 7.191 7.219 7.145 7.163 505,935 -0.02(-0.26%)
Nov 13, 2018 7.237 7.246 7.173 7.182 561,653 -0.05(-0.64%)
Nov 12, 2018 7.246 7.246 7.191 7.228 568,120 +0.00(+0.00%)
Nov 09, 2018 7.219 7.251 7.200 7.228 510,783 +0.00(+0.00%)
Nov 08, 2018 7.219 7.246 7.163 7.228 444,485 +0.01(+0.13%)
Nov 07, 2018 7.145 7.255 7.136 7.219 702,013 +0.12(+1.69%)
Nov 06, 2018 7.007 7.117 6.960 7.099 512,670 +0.03(+0.39%)
Nov 05, 2018 7.173 7.265 7.053 7.071 1,412,603 -0.13(-1.79%)
Nov 02, 2018 7.080 7.274 7.080 7.200 1,058,229 +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.