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 (%)
Oct 31, 2018 6.970 7.090 6.924 7.043 912,370 +0.09(+1.33%)
Oct 30, 2018 6.850 6.988 6.850 6.951 869,912 +0.14(+2.03%)
Oct 29, 2018 6.841 7.099 6.777 6.813 1,668,714 -0.03(-0.40%)
Oct 26, 2018 7.007 7.025 6.665 6.841 698,219 -0.06(-0.80%)
Oct 25, 2018 6.868 6.960 6.841 6.896 295,603 +0.06(+0.81%)
Oct 24, 2018 7.007 7.016 6.822 6.841 445,620 -0.17(-2.37%)
Oct 23, 2018 6.942 7.025 6.859 7.007 448,801 +0.01(+0.13%)
Oct 22, 2018 7.007 7.090 6.979 6.997 409,139 +0.00(+0.00%)
Oct 19, 2018 6.933 7.034 6.868 6.997 398,083 +0.06(+0.93%)
Oct 18, 2018 7.043 7.062 6.914 6.933 309,166 -0.10(-1.44%)
Oct 17, 2018 6.988 7.099 6.963 7.034 1,217,049 +0.00(+0.00%)
Oct 16, 2018 7.025 7.071 6.979 7.034 351,488 +0.02(+0.26%)
Oct 15, 2018 6.914 7.062 6.914 7.016 576,682 +0.08(+1.20%)
Oct 12, 2018 6.896 6.997 6.850 6.933 697,568 +0.05(+0.67%)
Oct 11, 2018 6.868 6.914 6.790 6.887 527,660 -0.02(-0.27%)
Oct 10, 2018 6.951 7.006 6.868 6.905 697,067 -0.06(-0.79%)
Oct 09, 2018 6.813 7.154 6.795 6.960 1,027,710 +0.59(+9.26%)
Oct 08, 2018 6.158 6.417 6.149 6.370 235,147 +0.22(+3.60%)
Oct 05, 2018 6.131 6.241 6.057 6.149 177,998 +0.04(+0.60%)
Oct 04, 2018 5.817 6.223 5.753 6.112 386,662 +0.28(+4.74%)
Oct 03, 2018 5.697 5.845 5.697 5.836 382,555 +0.18(+3.09%)
Oct 02, 2018 5.744 5.817 5.651 5.661 426,337 -0.16(-2.69%)
Oct 01, 2018 5.992 6.048 5.808 5.817 185,656 -0.18(-2.92%)
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%)
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.