Indicators

Gain Capital Holdings (NY: GCAP )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.