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 (%)
May 31, 2019 3.688 3.697 3.594 3.650 181,914 -0.08(-2.02%)
May 30, 2019 3.707 3.767 3.688 3.725 173,729 +0.02(+0.51%)
May 29, 2019 3.922 3.922 3.669 3.707 300,758 -0.25(-6.40%)
May 28, 2019 3.988 4.091 3.932 3.960 136,991 -0.04(-0.94%)
May 24, 2019 3.913 4.049 3.904 3.997 155,804 +0.08(+2.16%)
May 23, 2019 3.950 3.960 3.819 3.913 236,765 -0.08(-1.88%)
May 22, 2019 3.950 4.054 3.894 3.988 159,080 +0.01(+0.24%)
May 21, 2019 4.223 4.251 3.960 3.979 151,859 -0.24(-5.78%)
May 20, 2019 4.335 4.354 4.213 4.223 184,692 -0.14(-3.23%)
May 17, 2019 4.298 4.401 4.288 4.363 97,084 +0.02(+0.43%)
May 16, 2019 4.410 4.410 4.288 4.345 130,164 -0.04(-0.86%)
May 15, 2019 4.373 4.457 4.270 4.382 207,175 -0.02(-0.43%)
May 14, 2019 4.363 4.438 4.326 4.401 209,651 +0.04(+0.86%)
May 13, 2019 4.504 4.532 4.363 4.363 166,782 -0.23(-5.10%)
May 10, 2019 4.467 4.626 4.467 4.598 271,326 +0.10(+2.30%)
May 09, 2019 4.410 4.523 4.298 4.495 206,216 +0.07(+1.48%)
May 08, 2019 4.626 4.710 4.410 4.429 190,845 -0.20(-4.26%)
May 07, 2019 4.786 4.842 4.532 4.626 340,519 -0.20(-4.09%)
May 06, 2019 4.776 4.936 4.776 4.823 176,412 +0.01(+0.19%)
May 03, 2019 4.739 4.842 4.729 4.814 211,753 +0.09(+1.99%)
May 02, 2019 4.842 4.898 4.682 4.720 192,124 -0.11(-2.33%)
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.