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%)
Jul 02, 2018 6.876 7.187 6.868 7.169 312,720 +0.27(+3.84%)
Jun 29, 2018 6.904 6.945 6.867 6.904 221,873 +0.01(+0.13%)
Jun 28, 2018 6.849 6.940 6.849 6.895 206,078 +0.05(+0.80%)
Jun 27, 2018 7.132 7.132 6.831 6.840 233,036 -0.28(-3.98%)
Jun 26, 2018 6.949 7.169 6.931 7.123 1,279,831 +0.18(+2.64%)
Jun 25, 2018 7.141 7.151 6.858 6.940 267,750 -0.19(-2.69%)
Jun 22, 2018 6.940 7.187 6.881 7.132 1,300,977 +0.25(+3.59%)
Jun 21, 2018 6.995 6.995 6.858 6.885 234,644 -0.11(-1.57%)
Jun 20, 2018 6.895 7.077 6.885 6.995 586,185 +0.10(+1.46%)
Jun 19, 2018 7.087 7.096 6.867 6.895 361,802 -0.24(-3.33%)
Jun 18, 2018 7.544 7.544 7.123 7.132 515,128 -0.45(-5.91%)
Jun 15, 2018 7.608 7.516 7.580 410,170 +0.06(+0.85%)
Jun 14, 2018 7.553 7.626 7.439 7.516 297,224 +0.01(+0.12%)
Jun 13, 2018 7.590 7.626 7.452 7.507 249,102 -0.06(-0.85%)
Jun 12, 2018 7.516 7.590 7.462 7.571 372,315 +0.08(+1.10%)
Jun 11, 2018 7.398 7.553 7.379 7.489 325,593 +0.12(+1.61%)
Jun 08, 2018 7.406 7.434 7.329 7.370 215,565 -0.05(-0.61%)
Jun 07, 2018 7.443 7.479 7.370 7.415 164,279 -0.02(-0.24%)
Jun 06, 2018 7.547 7.397 7.434 244,324 -0.05(-0.73%)
Jun 05, 2018 7.470 7.556 7.388 7.488 329,262 -0.03(-0.36%)
Jun 04, 2018 7.552 7.597 7.434 7.515 291,990 +0.05(+0.73%)
Jun 01, 2018 7.488 7.570 7.406 7.461 288,804 -0.01(-0.12%)
May 31, 2018 7.397 7.506 7.307 7.470 356,966 +0.03(+0.37%)
May 30, 2018 7.234 7.588 7.225 7.443 602,851 +0.27(+3.80%)
May 29, 2018 7.170 7.316 7.107 7.170 266,250 -0.06(-0.88%)
May 25, 2018 7.234 7.234 7.234 0 -0.03(-0.38%)
May 24, 2018 7.288 7.307 7.184 7.261 211,204 -0.06(-0.87%)
May 23, 2018 7.352 7.388 7.234 7.325 212,865 -0.07(-0.98%)
May 22, 2018 7.406 7.452 7.361 7.397 194,982 +0.00(+0.00%)
May 21, 2018 7.361 7.461 7.343 7.397 141,931 +0.05(+0.74%)
May 18, 2018 7.415 7.420 7.343 7.343 150,341 -0.05(-0.61%)
May 17, 2018 7.334 7.415 7.243 7.388 393,762 +0.06(+0.87%)
May 16, 2018 7.316 7.397 7.279 7.325 202,439 +0.02(+0.25%)
May 15, 2018 7.234 7.434 7.179 7.307 262,564 +0.05(+0.75%)
May 14, 2018 7.379 7.434 7.234 7.252 247,212 -0.12(-1.60%)
May 11, 2018 7.334 7.443 7.334 7.370 253,871 +0.05(+0.74%)
May 10, 2018 7.415 7.479 7.316 7.316 296,158 -0.07(-0.98%)
May 09, 2018 7.443 7.453 7.225 7.388 278,189 -0.05(-0.73%)
May 08, 2018 7.415 7.552 7.415 7.443 386,451 -0.03(-0.36%)
May 07, 2018 7.488 7.552 7.434 7.470 487,092 +0.01(+0.12%)
May 04, 2018 7.388 7.515 7.379 7.461 366,885 +0.03(+0.37%)
May 03, 2018 7.552 7.579 7.361 7.434 305,318 -0.19(-2.50%)
May 02, 2018 7.434 7.661 7.420 7.624 395,964 +0.19(+2.56%)
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.