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 (%)
Aug 31, 2018 6.739 6.739 6.739 0 +0.08(+1.24%)
Aug 30, 2018 6.529 6.748 6.520 6.657 1,071,047 +0.11(+1.68%)
Aug 29, 2018 6.492 6.594 6.474 6.547 148,135 +0.05(+0.85%)
Aug 28, 2018 6.648 6.680 6.492 6.492 165,765 -0.15(-2.20%)
Aug 27, 2018 6.565 6.666 6.539 6.639 284,958 +0.09(+1.40%)
Aug 24, 2018 6.556 6.575 6.492 6.547 325,896 -0.01(-0.14%)
Aug 23, 2018 6.584 6.602 6.519 6.556 392,746 -0.03(-0.42%)
Aug 22, 2018 6.575 6.616 6.556 6.584 315,558 -0.02(-0.28%)
Aug 21, 2018 6.556 6.700 6.556 6.602 315,477 +0.04(+0.56%)
Aug 20, 2018 6.520 6.581 6.465 6.565 238,235 +0.07(+1.13%)
Aug 17, 2018 6.401 6.501 6.291 6.492 290,244 +0.05(+0.85%)
Aug 16, 2018 6.364 6.506 6.346 6.437 229,866 +0.10(+1.59%)
Aug 15, 2018 6.337 6.392 6.218 6.337 237,230 -0.04(-0.57%)
Aug 14, 2018 6.428 6.501 6.282 6.373 231,226 -0.04(-0.57%)
Aug 13, 2018 6.584 6.657 6.410 6.410 257,467 -0.16(-2.50%)
Aug 10, 2018 6.492 6.597 6.447 6.575 157,042 +0.05(+0.84%)
Aug 09, 2018 6.556 6.639 6.488 6.520 224,094 -0.04(-0.56%)
Aug 08, 2018 6.584 6.639 6.497 6.556 234,251 -0.01(-0.14%)
Aug 07, 2018 6.428 6.648 6.428 6.565 231,567 +0.16(+2.57%)
Aug 06, 2018 6.373 6.479 6.337 6.401 277,432 -0.03(-0.43%)
Aug 03, 2018 6.273 6.456 6.236 6.428 320,100 +0.18(+2.93%)
Aug 02, 2018 6.492 6.538 6.181 6.245 531,930 -0.34(-5.14%)
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.