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, 2019	6.330	6.591	6.330	6.414	218,447	+0.03(+0.44%)
Feb 27, 2019	6.367	6.467	6.284	6.386	165,342	-0.03(-0.43%)
Feb 26, 2019	6.460	6.479	6.321	6.414	134,752	-0.05(-0.72%)
Feb 25, 2019	6.618	6.665	6.460	6.460	172,416	-0.15(-2.25%)
Feb 22, 2019	6.739	6.786	6.591	6.609	105,426	-0.12(-1.80%)
Feb 21, 2019	6.702	6.739	6.618	6.730	74,833	+0.01(+0.14%)
Feb 20, 2019	6.656	6.814	6.600	6.721	188,236	+0.03(+0.42%)
Feb 19, 2019	6.507	6.711	6.470	6.693	141,116	+0.15(+2.27%)
Feb 15, 2019	6.386	6.572	6.340	6.544	106,932	+0.20(+3.23%)
Feb 14, 2019	6.330	6.423	6.172	6.340	127,032	-0.03(-0.44%)
Feb 13, 2019	6.349	6.498	6.321	6.367	116,482	-0.02(-0.29%)
Feb 12, 2019	6.460	6.674	6.349	6.386	1,271,613	-0.03(-0.43%)
Feb 11, 2019	6.228	6.442	6.200	6.414	192,654	+0.22(+3.60%)
Feb 08, 2019	6.005	6.205	6.005	6.191	115,108	+0.15(+2.46%)
Feb 07, 2019	5.931	6.084	5.912	6.042	149,081	+0.10(+1.72%)
Feb 06, 2019	6.200	6.284	5.903	5.940	226,985	-0.26(-4.20%)
Feb 05, 2019	6.107	6.219	6.107	6.200	85,491	+0.09(+1.52%)
Feb 04, 2019	6.042	6.116	6.024	6.107	86,052	+0.07(+1.08%)

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.