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 (%)
Dec 31, 2019 3.959 4.047 3.862 3.862 103,927 -0.10(-2.47%)
Dec 30, 2019 3.891 4.047 3.891 3.959 108,336 +0.07(+1.76%)
Dec 27, 2019 3.891 3.920 3.862 3.891 104,233 -0.04(-1.00%)
Dec 26, 2019 3.910 3.998 3.910 3.930 65,664 +0.00(+0.00%)
Dec 24, 2019 3.969 4.018 3.930 3.930 85,617 -0.03(-0.74%)
Dec 23, 2019 4.028 4.086 3.920 3.959 110,125 -0.07(-1.70%)
Dec 20, 2019 4.086 4.086 3.989 4.028 365,790 -0.06(-1.44%)
Dec 19, 2019 4.057 4.174 4.038 4.086 71,210 +0.03(+0.72%)
Dec 18, 2019 3.979 4.223 3.979 4.057 161,798 +0.07(+1.72%)
Dec 17, 2019 4.008 4.086 3.969 3.989 121,434 -0.02(-0.49%)
Dec 16, 2019 4.233 4.301 3.998 4.008 249,169 -0.22(-5.31%)
Dec 13, 2019 4.253 4.301 4.145 4.233 92,470 -0.01(-0.23%)
Dec 12, 2019 4.204 4.301 4.126 4.243 230,646 +0.03(+0.70%)
Dec 11, 2019 4.106 4.233 4.057 4.213 142,430 +0.14(+3.36%)
Dec 10, 2019 4.038 4.126 4.008 4.077 165,074 +0.05(+1.21%)
Dec 09, 2019 3.969 4.135 3.920 4.028 289,956 +0.10(+2.49%)
Dec 06, 2019 3.824 3.949 3.795 3.930 230,058 +0.11(+2.77%)
Dec 05, 2019 4.055 4.065 3.814 3.824 274,861 -0.23(-5.70%)
Dec 04, 2019 3.988 4.084 3.988 4.055 80,958 +0.05(+1.20%)
Dec 03, 2019 3.969 4.055 3.911 4.007 133,912 -0.03(-0.72%)
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.