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 (%)
Jun 28, 2019	3.870	3.936	3.717	3.936	1,006,617	+0.10(+2.48%)
Jun 27, 2019	3.927	4.032	3.736	3.841	359,594	-0.22(-5.40%)
Jun 26, 2019	3.831	4.146	3.765	4.060	622,543	+0.23(+5.97%)
Jun 25, 2019	3.784	3.879	3.746	3.831	199,479	+0.05(+1.26%)
Jun 24, 2019	3.717	3.803	3.631	3.784	229,493	+0.08(+2.06%)
Jun 21, 2019	3.612	3.727	3.612	3.708	161,369	+0.07(+1.83%)
Jun 20, 2019	3.585	3.716	3.519	3.641	190,564	+0.03(+0.78%)
Jun 19, 2019	3.631	3.669	3.575	3.613	119,759	-0.01(-0.26%)
Jun 18, 2019	3.660	3.716	3.613	3.622	120,270	-0.02(-0.52%)
Jun 17, 2019	3.697	3.707	3.627	3.641	93,530	-0.05(-1.27%)
Jun 14, 2019	3.763	3.772	3.688	3.688	88,239	-0.08(-2.00%)
Jun 13, 2019	3.753	3.782	3.707	3.763	108,225	+0.02(+0.50%)
Jun 12, 2019	3.875	3.894	3.711	3.744	167,285	-0.13(-3.39%)
Jun 11, 2019	3.707	3.932	3.691	3.875	184,629	+0.22(+5.90%)
Jun 10, 2019	3.641	3.735	3.580	3.660	490,275	+0.02(+0.52%)
Jun 07, 2019	3.641	3.666	3.538	3.641	159,321	-0.01(-0.26%)
Jun 06, 2019	3.810	3.847	3.603	3.650	176,215	-0.16(-4.19%)
Jun 05, 2019	4.044	4.138	3.791	3.810	205,935	-0.22(-5.36%)
Jun 04, 2019	3.763	4.035	3.753	4.026	221,721	+0.27(+7.25%)

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.