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 (%)
Feb 28, 2018	6.413	6.467	6.350	6.377	442,323	-0.02(-0.28%)
Feb 27, 2018	6.449	6.548	6.386	6.395	429,874	-0.01(-0.14%)
Feb 26, 2018	6.341	6.440	6.287	6.404	323,161	+0.10(+1.57%)
Feb 23, 2018	6.233	6.350	6.197	6.305	512,091	+0.08(+1.30%)
Feb 22, 2018	6.467	6.467	6.206	6.224	573,651	-0.26(-4.02%)
Feb 21, 2018	6.458	6.639	6.434	6.485	801,161	+0.05(+0.84%)
Feb 20, 2018	6.242	6.557	6.242	6.431	1,045,141	+0.17(+2.73%)
Feb 16, 2018		6.260	6.260	6.260	0	-0.13(-2.11%)
Feb 15, 2018	6.287	6.431	6.098	6.395	1,056,590	+0.13(+2.01%)
Feb 14, 2018	5.864	6.392	5.864	6.269	1,060,087	+0.36(+6.09%)
Feb 13, 2018	5.891	5.936	5.783	5.909	406,164	-0.02(-0.30%)
Feb 12, 2018	5.756	5.954	5.612	5.927	846,534	+0.16(+2.81%)
Feb 09, 2018	5.846	5.999	5.468	5.765	1,253,841	-0.05(-0.93%)
Feb 08, 2018	6.107	6.151	5.801	5.819	1,005,577	-0.05(-0.92%)
Feb 07, 2018	6.170	6.170	5.846	5.873	1,304,533	-0.18(-2.97%)
Feb 06, 2018	6.071	6.341	5.891	6.053	1,216,371	-0.22(-3.58%)
Feb 05, 2018	5.990	6.557	5.945	6.278	1,432,087	+0.10(+1.60%)
Feb 02, 2018	6.557	6.593	6.152	6.179	1,401,213	-0.44(-6.66%)

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.