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 (%)
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.