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 29, 2017 8.994 8.994 8.994 0 +0.13(+1.52%)
Dec 28, 2017 7.060 9.012 6.979 8.859 12,031,170 +1.84(+26.28%)
Dec 27, 2017 6.808 7.038 6.700 7.015 490,385 +0.24(+3.59%)
Dec 26, 2017 6.799 6.889 6.665 6.772 391,330 -0.03(-0.40%)
Dec 22, 2017 6.844 6.871 6.431 6.799 626,723 -0.07(-1.05%)
Dec 21, 2017 6.665 7.105 6.629 6.871 774,533 +0.24(+3.66%)
Dec 20, 2017 6.575 6.736 6.494 6.629 477,834 +0.10(+1.52%)
Dec 19, 2017 6.736 6.825 6.440 6.530 471,143 -0.15(-2.29%)
Dec 18, 2017 6.611 6.755 6.458 6.682 395,226 +0.13(+2.06%)
Dec 15, 2017 6.350 6.611 6.279 6.548 678,102 +0.22(+3.41%)
Dec 14, 2017 6.404 6.494 6.296 6.332 371,729 -0.06(-0.98%)
Dec 13, 2017 6.673 6.727 6.377 6.395 469,178 -0.30(-4.44%)
Dec 12, 2017 6.611 6.835 6.597 6.691 391,089 +0.14(+2.20%)
Dec 11, 2017 6.790 6.808 6.530 6.548 392,287 -0.27(-3.96%)
Dec 08, 2017 6.952 6.961 6.745 6.817 166,354 +0.00(+0.00%)
Dec 07, 2017 -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 06, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 05, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 04, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Dec 01, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 30, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 29, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 28, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 27, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 24, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 22, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 21, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 20, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 17, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 16, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 15, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 14, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 13, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 10, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 09, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 08, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 07, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 06, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 03, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 02, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Nov 01, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 31, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 30, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 27, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 26, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 25, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 24, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 23, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 20, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 19, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 18, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 17, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 16, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 13, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 12, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 11, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 10, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 09, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 06, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 05, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 04, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Oct 03, 2017 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
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.