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 (%)
May 29, 2020	6.188	6.238	6.178	6.218	449,038	+0.01(+0.16%)
May 28, 2020	6.139	6.228	6.079	6.208	862,578	+0.02(+0.32%)
May 27, 2020	6.188	6.208	6.119	6.188	514,571	+0.00(+0.00%)
May 26, 2020	6.287	6.337	6.055	6.188	735,155	-0.09(-1.42%)
May 22, 2020	6.258	6.302	6.147	6.277	267,544	+0.02(+0.32%)
May 21, 2020	6.317	6.317	6.258	6.258	274,384	-0.04(-0.63%)
May 20, 2020	6.337	6.357	6.287	6.297	314,243	+0.01(+0.16%)
May 19, 2020	6.485	6.505	6.282	6.287	518,859	-0.21(-3.20%)
May 18, 2020	6.535	6.555	6.416	6.495	600,461	-0.03(-0.46%)
May 15, 2020	6.584	6.604	6.258	6.525	1,248,238	-0.13(-1.93%)
May 14, 2020	6.594	6.654	6.555	6.654	465,851	+0.10(+1.51%)
May 13, 2020	6.535	6.634	6.475	6.555	894,272	+0.03(+0.46%)
May 12, 2020	6.396	6.525	6.357	6.525	611,384	+0.11(+1.70%)
May 11, 2020	6.416	6.416	6.366	6.416	446,063	+0.08(+1.25%)
May 08, 2020	6.406	6.436	6.307	6.337	366,219	-0.08(-1.23%)
May 07, 2020	6.327	6.431	6.258	6.416	343,025	+0.11(+1.73%)
May 06, 2020	6.426	6.446	6.297	6.307	466,589	-0.10(-1.55%)
May 05, 2020	6.287	6.436	6.228	6.406	801,809	+0.15(+2.37%)
May 04, 2020	6.228	6.307	6.149	6.258	856,321	+0.07(+1.12%)

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.