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 (%)
Sep 30, 2019	5.201	5.230	5.044	5.086	241,974	-0.10(-1.86%)
Sep 27, 2019	5.288	5.413	5.115	5.182	186,455	-0.16(-3.06%)
Sep 26, 2019	5.327	5.481	5.317	5.346	189,925	+0.00(+0.00%)
Sep 25, 2019	5.279	5.394	5.240	5.346	184,980	+0.13(+2.59%)
Sep 24, 2019	5.336	5.394	5.124	5.211	304,719	-0.14(-2.70%)
Sep 23, 2019	5.442	5.481	5.259	5.356	268,129	-0.12(-2.11%)
Sep 20, 2019	5.452	5.588	5.356	5.471	315,811	+0.04(+0.71%)
Sep 19, 2019	5.547	5.623	5.385	5.433	222,806	-0.08(-1.38%)
Sep 18, 2019	5.423	5.671	5.379	5.509	352,667	+0.26(+4.90%)
Sep 17, 2019	5.090	5.318	5.061	5.252	138,779	+0.10(+2.04%)
Sep 16, 2019	5.375	5.375	5.118	5.147	307,105	-0.26(-4.76%)
Sep 13, 2019	5.347	5.480	5.290	5.404	186,025	+0.11(+2.16%)
Sep 12, 2019	5.156	5.309	4.961	5.290	380,016	+0.13(+2.59%)
Sep 11, 2019	5.175	5.194	4.975	5.156	234,849	+0.05(+0.93%)
Sep 10, 2019	4.804	5.137	4.804	5.109	274,758	+0.33(+6.99%)
Sep 09, 2019	4.966	5.147	4.727	4.775	314,592	-0.18(-3.65%)
Sep 06, 2019	4.908	5.056	4.765	4.956	472,461	+0.14(+2.97%)
Sep 05, 2019	4.318	4.937	4.298	4.813	574,015	+0.54(+12.72%)
Sep 04, 2019	4.251	4.337	4.203	4.270	68,586	+0.04(+0.90%)

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.