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, 2019 4.041 4.213 4.041 4.060 433,412 -0.01(-0.23%)
Jul 30, 2019 3.946 4.127 3.929 4.070 703,526 +0.08(+1.91%)
Jul 29, 2019 4.422 4.432 3.841 3.993 527,022 -0.49(-10.85%)
Jul 26, 2019 4.651 4.775 4.480 4.480 281,924 +0.04(+0.86%)
Jul 25, 2019 4.508 4.537 4.413 4.441 171,775 -0.08(-1.69%)
Jul 24, 2019 4.499 4.537 4.403 4.518 143,220 +0.00(+0.00%)
Jul 23, 2019 4.556 4.661 4.489 4.518 147,593 -0.03(-0.63%)
Jul 22, 2019 4.813 4.899 4.489 4.546 1,053,097 -0.30(-6.29%)
Jul 19, 2019 4.785 5.004 4.756 4.851 287,799 +0.06(+1.19%)
Jul 18, 2019 4.823 4.947 4.718 4.794 609,828 -0.06(-1.18%)
Jul 17, 2019 4.689 4.937 4.527 4.851 819,513 +0.08(+1.60%)
Jul 16, 2019 3.908 5.070 3.908 4.775 3,681,382 +0.93(+24.32%)
Jul 15, 2019 3.860 3.922 3.755 3.841 248,904 -0.02(-0.49%)
Jul 12, 2019 3.736 3.860 3.736 3.860 111,321 +0.13(+3.58%)
Jul 11, 2019 3.755 3.879 3.708 3.727 164,879 -0.03(-0.76%)
Jul 10, 2019 3.793 3.831 3.717 3.755 136,733 -0.07(-1.75%)
Jul 09, 2019 3.984 3.984 3.774 3.822 127,051 -0.18(-4.52%)
Jul 08, 2019 4.003 4.103 3.932 4.003 177,901 +0.00(+0.00%)
Jul 05, 2019 3.755 4.041 3.755 4.003 171,022 +0.26(+6.87%)
Jul 03, 2019 3.860 3.860 3.712 3.746 65,890 -0.09(-2.24%)
Jul 02, 2019 3.831 3.879 3.717 3.831 170,965 +0.00(+0.00%)
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.