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 (%)
Sep 28, 2018 5.974 6.057 5.956 5.992 213,034 +0.00(+0.00%)
Sep 27, 2018 5.992 6.075 5.974 5.992 171,827 +0.02(+0.31%)
Sep 26, 2018 6.066 6.103 5.965 5.974 394,300 -0.07(-1.22%)
Sep 25, 2018 6.075 6.103 6.039 6.048 190,852 -0.04(-0.61%)
Sep 24, 2018 6.002 6.103 5.937 6.085 266,057 +0.06(+0.92%)
Sep 21, 2018 6.112 6.158 6.006 6.029 1,515,754 -0.11(-1.80%)
Sep 20, 2018 6.205 6.205 6.135 6.140 157,275 -0.04(-0.60%)
Sep 19, 2018 6.232 6.241 6.135 6.177 164,736 -0.04(-0.59%)
Sep 18, 2018 6.260 6.306 6.205 6.214 182,980 -0.05(-0.74%)
Sep 17, 2018 6.361 6.426 6.260 6.260 194,373 -0.10(-1.59%)
Sep 14, 2018 6.334 6.398 6.334 6.361 242,104 +0.03(+0.44%)
Sep 13, 2018 6.435 6.444 6.324 6.334 203,054 -0.08(-1.29%)
Sep 12, 2018 6.619 6.619 6.417 6.417 384,020 -0.20(-3.06%)
Sep 11, 2018 6.831 6.841 6.610 6.619 249,484 -0.22(-3.23%)
Sep 10, 2018 6.739 6.854 6.675 6.841 166,945 +0.11(+1.64%)
Sep 07, 2018 6.538 6.753 6.538 6.730 229,549 +0.16(+2.51%)
Sep 06, 2018 6.712 6.721 6.447 6.565 362,277 -0.13(-1.91%)
Sep 05, 2018 6.684 6.741 6.639 6.693 121,736 -0.01(-0.14%)
Sep 04, 2018 6.721 6.794 6.639 6.703 122,456 -0.04(-0.54%)
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%)
Aug 01, 2018 6.273 6.593 6.273 6.584 793,027 +0.36(+5.73%)
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.