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 30, 2020 6.040 6.040 6.040 0 -0.05(-0.82%)
Jul 29, 2020 6.100 6.110 6.090 6.090 121,144 -0.02(-0.33%)
Jul 28, 2020 6.140 6.170 6.100 6.110 223,672 -0.02(-0.33%)
Jul 27, 2020 6.110 6.140 6.110 6.130 137,474 -0.01(-0.16%)
Jul 24, 2020 6.090 6.150 6.080 6.140 333,800 +0.01(+0.16%)
Jul 23, 2020 6.120 6.150 6.120 6.130 134,553 +0.01(+0.16%)
Jul 22, 2020 6.130 6.130 6.090 6.120 523,471 +0.00(+0.00%)
Jul 21, 2020 6.130 6.140 6.110 6.120 213,093 +0.00(+0.00%)
Jul 20, 2020 6.110 6.130 6.090 6.120 103,786 +0.01(+0.16%)
Jul 17, 2020 6.120 6.120 6.110 6.110 133,600 +0.00(+0.00%)
Jul 16, 2020 6.050 6.120 6.050 6.110 100,879 -0.01(-0.16%)
Jul 15, 2020 6.120 6.120 6.100 6.120 236,774 +0.01(+0.16%)
Jul 14, 2020 6.130 6.140 6.100 6.110 67,203 +0.01(+0.16%)
Jul 13, 2020 6.130 6.130 6.090 6.100 135,693 -0.01(-0.16%)
Jul 10, 2020 6.120 6.120 6.040 6.110 194,400 -0.01(-0.16%)
Jul 09, 2020 6.100 6.130 6.100 6.120 146,285 +0.00(+0.00%)
Jul 08, 2020 6.100 6.120 6.100 6.120 158,579 +0.02(+0.33%)
Jul 07, 2020 6.040 6.100 6.040 6.100 122,483 +0.04(+0.66%)
Jul 06, 2020 6.050 6.070 6.040 6.060 132,337 +0.03(+0.50%)
Jul 02, 2020 6.050 6.080 6.010 6.030 148,000 +0.01(+0.17%)
Jul 01, 2020 6.020 6.100 6.010 6.020 140,063 +0.00(+0.00%)
Jun 30, 2020 6.020 6.020 6.010 6.020 81,403 +0.00(+0.00%)
Jun 29, 2020 6.020 6.020 6.000 6.020 141,724 +0.01(+0.17%)
Jun 26, 2020 6.000 6.010 5.990 6.010 276,800 +0.00(+0.00%)
Jun 25, 2020 6.010 6.020 6.000 6.010 303,367 +0.01(+0.17%)
Jun 24, 2020 6.000 6.020 6.000 6.000 468,979 +0.00(+0.00%)
Jun 23, 2020 6.020 6.020 6.000 6.000 164,411 -0.02(-0.33%)
Jun 22, 2020 6.010 6.020 5.990 6.020 120,237 +0.01(+0.17%)
Jun 19, 2020 6.010 6.020 6.000 6.010 921,306 +0.01(+0.16%)
Jun 18, 2020 6.010 6.020 5.990 6.000 774,523 -0.01(-0.16%)
Jun 17, 2020 6.000 6.010 5.990 6.010 995,238 +0.02(+0.33%)
Jun 16, 2020 6.020 6.030 5.985 5.990 318,648 -0.01(-0.16%)
Jun 15, 2020 5.970 6.010 5.970 6.000 367,511 +0.00(+0.00%)
Jun 12, 2020 6.010 6.010 5.970 6.000 248,657 +0.03(+0.50%)
Jun 11, 2020 5.960 5.990 5.960 5.970 346,535 -0.01(-0.17%)
Jun 10, 2020 6.000 6.060 5.965 5.980 254,552 -0.02(-0.33%)
Jun 09, 2020 5.980 6.010 5.960 6.000 928,560 +0.00(+0.00%)
Jun 08, 2020 5.990 6.050 5.990 6.000 832,506 -0.03(-0.49%)
Jun 05, 2020 6.089 6.129 5.990 6.030 773,849 -0.02(-0.33%)
Jun 04, 2020 6.119 6.119 6.020 6.050 357,513 -0.06(-0.97%)
Jun 03, 2020 6.099 6.129 6.060 6.109 683,117 +0.04(+0.65%)
Jun 02, 2020 6.159 6.159 6.069 6.069 397,543 -0.05(-0.81%)
Jun 01, 2020 6.218 6.238 6.119 6.119 678,558 -0.10(-1.59%)
May 29, 2020 6.188 6.238 6.178 6.218 449,038 +0.01(+0.16%)
May 28, 2020 6.139 6.228 6.079 6.208 862,578 +0.02(+0.32%)
May 27, 2020 6.188 6.208 6.119 6.188 514,571 +0.00(+0.00%)
May 26, 2020 6.287 6.337 6.055 6.188 735,155 -0.09(-1.42%)
May 22, 2020 6.258 6.302 6.147 6.277 267,544 +0.02(+0.32%)
May 21, 2020 6.317 6.317 6.258 6.258 274,384 -0.04(-0.63%)
May 20, 2020 6.337 6.357 6.287 6.297 314,243 +0.01(+0.16%)
May 19, 2020 6.485 6.505 6.282 6.287 518,859 -0.21(-3.20%)
May 18, 2020 6.535 6.555 6.416 6.495 600,461 -0.03(-0.46%)
May 15, 2020 6.584 6.604 6.258 6.525 1,248,238 -0.13(-1.93%)
May 14, 2020 6.594 6.654 6.555 6.654 465,851 +0.10(+1.51%)
May 13, 2020 6.535 6.634 6.475 6.555 894,272 +0.03(+0.46%)
May 12, 2020 6.396 6.525 6.357 6.525 611,384 +0.11(+1.70%)
May 11, 2020 6.416 6.416 6.366 6.416 446,063 +0.08(+1.25%)
May 08, 2020 6.406 6.436 6.307 6.337 366,219 -0.08(-1.23%)
May 07, 2020 6.327 6.431 6.258 6.416 343,025 +0.11(+1.73%)
May 06, 2020 6.426 6.446 6.297 6.307 466,589 -0.10(-1.55%)
May 05, 2020 6.287 6.436 6.228 6.406 801,809 +0.15(+2.37%)
May 04, 2020 6.228 6.307 6.149 6.258 856,321 +0.07(+1.12%)
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.