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 (%)
Oct 31, 2018 6.970 7.090 6.924 7.043 912,370 +0.09(+1.33%)
Oct 30, 2018 6.850 6.988 6.850 6.951 869,912 +0.14(+2.03%)
Oct 29, 2018 6.841 7.099 6.777 6.813 1,668,714 -0.03(-0.40%)
Oct 26, 2018 7.007 7.025 6.665 6.841 698,219 -0.06(-0.80%)
Oct 25, 2018 6.868 6.960 6.841 6.896 295,603 +0.06(+0.81%)
Oct 24, 2018 7.007 7.016 6.822 6.841 445,620 -0.17(-2.37%)
Oct 23, 2018 6.942 7.025 6.859 7.007 448,801 +0.01(+0.13%)
Oct 22, 2018 7.007 7.090 6.979 6.997 409,139 +0.00(+0.00%)
Oct 19, 2018 6.933 7.034 6.868 6.997 398,083 +0.06(+0.93%)
Oct 18, 2018 7.043 7.062 6.914 6.933 309,166 -0.10(-1.44%)
Oct 17, 2018 6.988 7.099 6.963 7.034 1,217,049 +0.00(+0.00%)
Oct 16, 2018 7.025 7.071 6.979 7.034 351,488 +0.02(+0.26%)
Oct 15, 2018 6.914 7.062 6.914 7.016 576,682 +0.08(+1.20%)
Oct 12, 2018 6.896 6.997 6.850 6.933 697,568 +0.05(+0.67%)
Oct 11, 2018 6.868 6.914 6.790 6.887 527,660 -0.02(-0.27%)
Oct 10, 2018 6.951 7.006 6.868 6.905 697,067 -0.06(-0.79%)
Oct 09, 2018 6.813 7.154 6.795 6.960 1,027,710 +0.59(+9.26%)
Oct 08, 2018 6.158 6.417 6.149 6.370 235,147 +0.22(+3.60%)
Oct 05, 2018 6.131 6.241 6.057 6.149 177,998 +0.04(+0.60%)
Oct 04, 2018 5.817 6.223 5.753 6.112 386,662 +0.28(+4.74%)
Oct 03, 2018 5.697 5.845 5.697 5.836 382,555 +0.18(+3.09%)
Oct 02, 2018 5.744 5.817 5.651 5.661 426,337 -0.16(-2.69%)
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.