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, 2020	5.729	5.768	5.719	5.768	2,786,186	+0.04(+0.68%)
Feb 27, 2020	5.748	5.758	5.729	5.729	21,058,764	+2.28(+66.01%)
Feb 26, 2020	3.441	3.529	3.392	3.451	198,068	+0.04(+1.15%)
Feb 25, 2020	3.500	3.598	3.373	3.412	197,009	-0.12(-3.32%)
Feb 24, 2020	3.353	3.539	3.299	3.529	111,388	+0.12(+3.44%)
Feb 21, 2020	3.529	3.529	3.402	3.412	87,662	-0.11(-3.06%)
Feb 20, 2020	3.373	3.637	3.373	3.519	204,047	+0.19(+5.57%)
Feb 19, 2020	3.412	3.441	3.295	3.334	129,504	-0.05(-1.45%)
Feb 18, 2020	3.304	3.407	3.285	3.383	120,440	+0.07(+2.07%)
Feb 14, 2020	3.402	3.441	3.265	3.314	83,162	-0.12(-3.42%)
Feb 13, 2020	3.343	3.431	3.275	3.431	60,775	+0.07(+2.04%)
Feb 12, 2020	3.412	3.412	3.343	3.363	114,167	-0.02(-0.58%)
Feb 11, 2020	3.255	3.383	3.246	3.383	110,695	+0.07(+2.07%)
Feb 10, 2020	3.451	3.490	3.226	3.314	126,897	-0.13(-3.69%)
Feb 07, 2020	3.412	3.490	3.324	3.441	232,608	-0.05(-1.40%)
Feb 06, 2020	3.588	3.588	3.383	3.490	207,807	-0.10(-2.72%)
Feb 05, 2020	3.480	3.607	3.461	3.588	95,723	+0.13(+3.67%)
Feb 04, 2020	3.627	3.646	3.461	3.461	107,845	-0.14(-3.80%)

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.