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%)
Dec 02, 2019 3.988 4.084 3.940 4.036 258,763 +0.04(+0.96%)
Nov 29, 2019 3.959 4.007 3.901 3.997 35,297 +0.03(+0.73%)
Nov 27, 2019 3.853 3.978 3.757 3.969 68,726 +0.10(+2.49%)
Nov 26, 2019 3.969 3.988 3.863 3.872 107,727 -0.13(-3.37%)
Nov 25, 2019 4.026 4.084 3.988 4.007 88,602 +0.01(+0.24%)
Nov 22, 2019 3.978 4.094 3.920 3.997 132,366 +0.01(+0.24%)
Nov 21, 2019 3.997 4.055 3.940 3.988 60,330 -0.04(-0.96%)
Nov 20, 2019 4.055 4.103 3.988 4.026 154,212 -0.01(-0.24%)
Nov 19, 2019 4.026 4.074 3.959 4.036 138,012 +0.01(+0.24%)
Nov 18, 2019 3.997 4.055 3.843 4.026 115,819 +0.01(+0.24%)
Nov 15, 2019 3.959 4.055 3.891 4.017 154,376 +0.09(+2.21%)
Nov 14, 2019 3.969 4.017 3.901 3.930 62,552 -0.01(-0.24%)
Nov 13, 2019 3.978 4.007 3.911 3.940 115,875 -0.08(-1.92%)
Nov 12, 2019 3.997 4.046 3.969 4.017 93,676 +0.00(+0.00%)
Nov 11, 2019 3.959 4.046 3.959 4.017 61,173 +0.02(+0.48%)
Nov 08, 2019 4.094 4.132 3.949 3.997 97,484 -0.10(-2.35%)
Nov 07, 2019 4.286 4.325 4.094 4.094 82,622 -0.14(-3.41%)
Nov 06, 2019 4.238 4.257 4.180 4.238 38,779 +0.00(+0.00%)
Nov 05, 2019 4.238 4.335 4.200 4.238 79,167 +0.04(+0.92%)
Nov 04, 2019 4.132 4.219 4.103 4.200 89,732 +0.09(+2.11%)
Nov 01, 2019 4.113 4.200 4.036 4.113 67,481 +0.05(+1.18%)
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.