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 (%)
Jul 31, 2018 6.401 6.426 5.898 6.227 1,186,521 -0.20(-3.13%)
Jul 30, 2018 6.437 6.547 6.428 6.428 725,997 -0.03(-0.42%)
Jul 27, 2018 6.648 6.977 6.419 6.456 810,038 -0.69(-9.60%)
Jul 26, 2018 7.123 7.178 7.055 7.141 216,539 +0.00(+0.00%)
Jul 25, 2018 7.160 7.224 7.059 7.141 138,717 -0.03(-0.38%)
Jul 24, 2018 7.151 7.210 7.132 7.169 128,945 +0.03(+0.38%)
Jul 23, 2018 7.068 7.183 7.023 7.141 147,212 +0.07(+1.03%)
Jul 20, 2018 7.087 7.196 7.041 7.068 399,113 -0.04(-0.51%)
Jul 19, 2018 7.114 7.137 7.032 7.105 367,923 -0.01(-0.13%)
Jul 18, 2018 7.041 7.123 7.004 7.114 209,111 +0.11(+1.57%)
Jul 17, 2018 6.913 7.041 6.913 7.004 188,955 +0.09(+1.32%)
Jul 16, 2018 6.913 6.977 6.853 6.913 183,246 -0.01(-0.13%)
Jul 13, 2018 7.068 7.077 6.867 6.922 328,997 -0.19(-2.70%)
Jul 12, 2018 7.233 7.242 7.096 7.114 354,773 -0.12(-1.64%)
Jul 11, 2018 7.068 7.333 7.050 7.233 565,623 +0.15(+2.06%)
Jul 10, 2018 7.105 7.233 7.087 7.087 366,450 +0.01(+0.13%)
Jul 09, 2018 7.187 7.224 6.940 7.077 483,346 -0.16(-2.15%)
Jul 06, 2018 7.196 7.333 7.192 7.233 247,911 +0.01(+0.13%)
Jul 05, 2018 7.260 7.260 7.132 7.224 156,926 +0.01(+0.13%)
Jul 03, 2018 7.215 7.215 7.215 0 +0.05(+0.64%)
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.