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, 2019 3.988 4.161 3.708 4.065 390,710 +0.09(+2.18%)
Oct 30, 2019 4.142 4.161 3.940 3.978 127,408 -0.16(-3.95%)
Oct 29, 2019 4.084 4.180 3.776 4.142 170,181 +0.02(+0.47%)
Oct 28, 2019 4.267 4.373 4.055 4.123 121,392 -0.18(-4.25%)
Oct 25, 2019 4.229 4.498 4.046 4.306 335,744 -0.10(-2.19%)
Oct 24, 2019 4.537 4.537 4.306 4.402 110,482 -0.13(-2.77%)
Oct 23, 2019 4.363 4.537 4.354 4.527 81,614 +0.15(+3.52%)
Oct 22, 2019 4.306 4.402 4.257 4.373 87,340 +0.07(+1.57%)
Oct 21, 2019 4.431 4.489 4.267 4.306 174,565 -0.13(-3.04%)
Oct 18, 2019 4.238 4.489 4.238 4.441 90,424 +0.17(+4.06%)
Oct 17, 2019 4.286 4.325 4.238 4.267 101,605 +0.00(+0.00%)
Oct 16, 2019 4.277 4.277 4.180 4.267 115,198 -0.01(-0.23%)
Oct 15, 2019 4.306 4.426 4.248 4.277 109,890 -0.07(-1.55%)
Oct 14, 2019 4.383 4.383 4.267 4.344 96,477 -0.04(-0.88%)
Oct 11, 2019 4.402 4.498 4.335 4.383 89,698 +0.06(+1.34%)
Oct 10, 2019 4.392 4.441 4.277 4.325 95,979 -0.06(-1.32%)
Oct 09, 2019 4.335 4.450 4.306 4.383 364,430 +0.05(+1.11%)
Oct 08, 2019 4.566 4.585 4.286 4.335 214,586 -0.32(-6.83%)
Oct 07, 2019 4.710 4.768 4.643 4.652 93,682 -0.10(-2.03%)
Oct 04, 2019 4.729 4.797 4.652 4.749 86,375 +0.02(+0.41%)
Oct 03, 2019 4.758 4.835 4.624 4.729 95,223 -0.09(-1.80%)
Oct 02, 2019 4.758 4.835 4.705 4.816 135,890 -0.06(-1.19%)
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.